6.97
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.06 | 7.06 | 6.96 | 7.00 | 15,872.3K |
| 09:35 | 7.00 | 7.06 | 6.97 | 7.06 | 10,281.8K |
| 09:40 | 7.07 | 7.11 | 7.05 | 7.05 | 9,271.7K |
| 09:45 | 7.05 | 7.06 | 6.99 | 7.02 | 7,400.2K |
| 09:50 | 7.03 | 7.06 | 7.00 | 7.04 | 3,414.3K |
| 09:55 | 7.04 | 7.06 | 7.01 | 7.05 | 3,598.7K |
| 10:00 | 7.06 | 7.06 | 7.00 | 7.00 | 3,924.9K |
| 10:05 | 7.00 | 7.01 | 6.98 | 6.99 | 4,913.4K |
| 10:10 | 6.98 | 6.99 | 6.97 | 6.99 | 4,634.7K |
| 10:15 | 6.98 | 7.16 | 6.96 | 7.14 | 12,129.9K |
| 10:20 | 7.16 | 7.33 | 7.15 | 7.25 | 39,235.9K |
| 10:25 | 7.25 | 7.33 | 7.25 | 7.29 | 14,810.1K |
| 10:30 | 7.29 | 7.31 | 7.26 | 7.29 | 8,574.0K |
| 10:35 | 7.29 | 7.30 | 7.28 | 7.29 | 5,567.7K |
| 10:40 | 7.29 | 7.29 | 7.23 | 7.26 | 5,076.3K |
| 10:45 | 7.26 | 7.26 | 7.23 | 7.26 | 2,938.3K |
| 10:50 | 7.25 | 7.28 | 7.25 | 7.27 | 2,715.5K |
| 10:55 | 7.28 | 7.29 | 7.27 | 7.29 | 3,144.9K |
| 11:00 | 7.29 | 7.30 | 7.27 | 7.29 | 3,127.8K |
| 11:05 | 7.29 | 7.31 | 7.28 | 7.31 | 3,950.8K |
| 11:10 | 7.30 | 7.39 | 7.30 | 7.39 | 12,782.2K |
| 11:15 | 7.39 | 7.42 | 7.39 | 7.42 | 8,626.7K |
| 11:20 | 7.41 | 7.45 | 7.38 | 7.39 | 6,158.5K |
| 11:25 | 7.38 | 7.41 | 7.37 | 7.41 | 2,844.4K |
| 11:30 | 7.41 | 7.41 | 7.41 | 7.41 | 8.9K |
| 13:00 | 7.42 | 7.43 | 7.37 | 7.38 | 8,952.4K |
| 13:05 | 7.38 | 7.40 | 7.36 | 7.40 | 3,762.9K |
| 13:10 | 7.39 | 7.40 | 7.33 | 7.35 | 4,376.6K |
| 13:15 | 7.35 | 7.36 | 7.32 | 7.34 | 3,679.7K |
| 13:20 | 7.33 | 7.37 | 7.33 | 7.37 | 2,504.3K |
| 13:25 | 7.37 | 7.41 | 7.35 | 7.40 | 3,081.0K |
| 13:30 | 7.41 | 7.43 | 7.38 | 7.39 | 4,840.6K |
| 13:35 | 7.40 | 7.42 | 7.38 | 7.40 | 3,043.4K |
| 13:40 | 7.40 | 7.42 | 7.39 | 7.41 | 1,997.6K |
| 13:45 | 7.41 | 7.43 | 7.40 | 7.41 | 3,943.2K |
| 13:50 | 7.41 | 7.41 | 7.38 | 7.39 | 2,264.0K |
| 13:55 | 7.39 | 7.40 | 7.36 | 7.37 | 3,004.0K |
| 14:00 | 7.37 | 7.39 | 7.36 | 7.38 | 2,373.3K |
| 14:05 | 7.38 | 7.39 | 7.37 | 7.39 | 1,604.5K |
| 14:10 | 7.38 | 7.39 | 7.36 | 7.36 | 2,608.8K |
| 14:15 | 7.36 | 7.39 | 7.36 | 7.39 | 2,291.1K |
| 14:20 | 7.39 | 7.39 | 7.36 | 7.38 | 2,462.4K |
| 14:25 | 7.38 | 7.38 | 7.35 | 7.37 | 3,332.2K |
| 14:30 | 7.36 | 7.37 | 7.35 | 7.37 | 2,096.2K |
| 14:35 | 7.36 | 7.38 | 7.36 | 7.38 | 2,364.4K |
| 14:40 | 7.38 | 7.39 | 7.37 | 7.38 | 2,744.7K |
| 14:45 | 7.38 | 7.40 | 7.38 | 7.39 | 5,419.6K |
| 14:50 | 7.39 | 7.42 | 7.39 | 7.41 | 6,953.1K |
| 14:55 | 7.41 | 7.44 | 7.41 | 7.44 | 4,700.1K |
| 15:40 | 7.44 | 7.44 | 7.44 | 7.44 | 3,271.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.18 | 7.27 | 6.96 | 6.97 | 132.2M |
| 2025-09-25 | 7.30 | 7.36 | 7.20 | 7.22 | 182.6M |
| 2025-09-24 | 7.07 | 7.45 | 6.95 | 7.44 | 282.7M |
| 2025-09-23 | 6.93 | 7.16 | 6.74 | 7.10 | 253.6M |
| 2025-09-22 | 7.07 | 7.18 | 6.82 | 6.92 | 154.9M |
| 2025-09-19 | 6.74 | 6.82 | 6.65 | 6.66 | 61.7M |
| 2025-09-18 | 6.82 | 6.93 | 6.65 | 6.73 | 102.9M |
| 2025-09-17 | 6.71 | 6.95 | 6.71 | 6.86 | 81.4M |
| 2025-09-16 | 6.60 | 6.77 | 6.58 | 6.76 | 61.7M |
| 2025-09-15 | 6.68 | 6.71 | 6.60 | 6.60 | 42.7M |
| 2025-09-12 | 6.71 | 6.76 | 6.67 | 6.68 | 54.8M |
| 2025-09-11 | 6.53 | 6.77 | 6.47 | 6.75 | 78.3M |
| 2025-09-10 | 6.59 | 6.66 | 6.52 | 6.54 | 48.6M |
| 2025-09-09 | 6.74 | 6.74 | 6.56 | 6.60 | 65.7M |
| 2025-09-08 | 6.85 | 6.87 | 6.70 | 6.77 | 74.7M |
| 2025-09-05 | 6.58 | 6.80 | 6.53 | 6.80 | 110.1M |
| 2025-09-04 | 6.53 | 6.79 | 6.42 | 6.55 | 116.6M |
| 2025-09-03 | 6.64 | 6.72 | 6.48 | 6.50 | 69.6M |
| 2025-09-02 | 6.85 | 6.87 | 6.58 | 6.64 | 97.2M |
| 2025-09-01 | 6.91 | 6.98 | 6.83 | 6.88 | 92.1M |
| 2025-08-29 | 7.01 | 7.03 | 6.87 | 6.92 | 93.6M |
| 2025-08-28 | 6.82 | 7.05 | 6.80 | 7.00 | 165.8M |
| 2025-08-27 | 6.86 | 7.06 | 6.74 | 6.76 | 147.8M |
| 2025-08-26 | 6.72 | 6.95 | 6.68 | 6.86 | 121.7M |
| 2025-08-25 | 6.83 | 6.87 | 6.67 | 6.74 | 107.8M |
| 2025-08-22 | 6.71 | 6.84 | 6.68 | 6.78 | 122.1M |
| 2025-08-21 | 6.65 | 7.00 | 6.50 | 6.80 | 211.1M |
| 2025-08-20 | 6.41 | 6.65 | 6.34 | 6.60 | 106.1M |
| 2025-08-19 | 6.44 | 6.46 | 6.36 | 6.41 | 50.4M |
| 2025-08-18 | 6.27 | 6.51 | 6.26 | 6.43 | 85.4M |
| 2025-08-15 | 6.11 | 6.25 | 6.11 | 6.25 | 48.4M |
| 2025-08-14 | 6.26 | 6.27 | 6.10 | 6.12 | 47.8M |
| 2025-08-13 | 6.23 | 6.27 | 6.21 | 6.24 | 37.5M |
| 2025-08-12 | 6.22 | 6.27 | 6.21 | 6.24 | 32.4M |
| 2025-08-11 | 6.12 | 6.25 | 6.11 | 6.24 | 41.8M |
| 2025-08-08 | 6.17 | 6.19 | 6.11 | 6.13 | 29.2M |
| 2025-08-07 | 6.21 | 6.27 | 6.16 | 6.19 | 41.2M |
| 2025-08-06 | 6.12 | 6.21 | 6.09 | 6.20 | 39.4M |
| 2025-08-05 | 6.08 | 6.15 | 6.07 | 6.14 | 31.0M |
| 2025-08-04 | 6.03 | 6.09 | 6.02 | 6.09 | 24.9M |
| 2025-08-01 | 6.04 | 6.10 | 6.01 | 6.07 | 32.6M |
| 2025-07-31 | 6.10 | 6.17 | 6.03 | 6.04 | 39.1M |
| 2025-07-30 | 6.18 | 6.20 | 6.07 | 6.11 | 40.4M |
| 2025-07-29 | 6.23 | 6.26 | 6.13 | 6.20 | 37.8M |
| 2025-07-28 | 6.15 | 6.28 | 6.11 | 6.24 | 53.4M |
| 2025-07-25 | 6.12 | 6.15 | 6.09 | 6.14 | 34.0M |
| 2025-07-24 | 6.05 | 6.11 | 6.03 | 6.11 | 36.0M |
| 2025-07-23 | 6.10 | 6.11 | 6.03 | 6.05 | 36.0M |
| 2025-07-22 | 6.08 | 6.11 | 6.05 | 6.09 | 32.1M |
| 2025-07-21 | 6.06 | 6.11 | 6.04 | 6.09 | 38.3M |
| 2025-07-18 | 6.09 | 6.12 | 6.02 | 6.06 | 30.9M |
| 2025-07-17 | 5.98 | 6.09 | 5.97 | 6.09 | 42.9M |
| 2025-07-16 | 5.98 | 6.04 | 5.96 | 5.99 | 24.0M |
| 2025-07-15 | 6.03 | 6.07 | 5.94 | 6.00 | 33.2M |
| 2025-07-14 | 6.02 | 6.04 | 5.98 | 6.03 | 25.2M |
| 2025-07-11 | 5.98 | 6.05 | 5.93 | 6.02 | 37.5M |
| 2025-07-10 | 5.97 | 6.01 | 5.94 | 5.99 | 25.4M |
| 2025-07-09 | 6.01 | 6.05 | 5.95 | 5.98 | 33.9M |
| 2025-07-08 | 5.87 | 6.00 | 5.87 | 5.99 | 38.8M |
| 2025-07-07 | 5.90 | 5.92 | 5.86 | 5.88 | 23.3M |
| 2025-07-04 | 6.00 | 6.02 | 5.90 | 5.91 | 37.2M |
| 2025-07-03 | 5.86 | 6.02 | 5.86 | 6.02 | 50.2M |
| 2025-07-02 | 5.94 | 5.94 | 5.84 | 5.87 | 27.0M |
| 2025-07-01 | 5.93 | 5.96 | 5.87 | 5.92 | 30.2M |
| 2025-06-30 | 5.95 | 5.99 | 5.92 | 5.96 | 31.8M |
| 2025-06-27 | 5.92 | 5.96 | 5.90 | 5.90 | 32.2M |
| 2025-06-26 | 5.91 | 5.97 | 5.87 | 5.88 | 36.1M |
| 2025-06-25 | 5.89 | 5.93 | 5.85 | 5.92 | 35.2M |
| 2025-06-24 | 5.75 | 5.88 | 5.74 | 5.88 | 40.0M |
| 2025-06-23 | 5.61 | 5.76 | 5.60 | 5.74 | 23.3M |
| 2025-06-20 | 5.69 | 5.73 | 5.62 | 5.64 | 19.6M |
| 2025-06-19 | 5.75 | 5.79 | 5.66 | 5.69 | 23.9M |
| 2025-06-18 | 5.65 | 5.77 | 5.64 | 5.76 | 27.3M |
| 2025-06-17 | 5.62 | 5.69 | 5.60 | 5.68 | 18.9M |
| 2025-06-16 | 5.61 | 5.65 | 5.57 | 5.63 | 20.6M |
| 2025-06-13 | 5.69 | 5.71 | 5.57 | 5.59 | 28.3M |
| 2025-06-12 | 5.70 | 5.76 | 5.68 | 5.71 | 19.8M |
| 2025-06-11 | 5.74 | 5.84 | 5.73 | 5.76 | 23.3M |
| 2025-06-10 | 5.82 | 5.83 | 5.68 | 5.72 | 27.5M |
| 2025-06-09 | 5.80 | 5.86 | 5.78 | 5.82 | 24.5M |
| 2025-06-06 | 5.80 | 5.82 | 5.74 | 5.77 | 19.3M |
| 2025-06-05 | 5.73 | 5.83 | 5.70 | 5.82 | 27.4M |
| 2025-06-04 | 5.71 | 5.75 | 5.69 | 5.73 | 18.9M |
| 2025-06-03 | 5.71 | 5.77 | 5.68 | 5.69 | 21.0M |
| 2025-05-30 | 5.81 | 5.81 | 5.71 | 5.72 | 21.9M |
| 2025-05-29 | 5.71 | 5.85 | 5.71 | 5.84 | 24.8M |
| 2025-05-28 | 5.75 | 5.79 | 5.68 | 5.71 | 17.2M |
| 2025-05-27 | 5.79 | 5.79 | 5.70 | 5.75 | 19.7M |
| 2025-05-26 | 5.74 | 5.83 | 5.72 | 5.80 | 16.6M |
| 2025-05-23 | 5.78 | 5.88 | 5.74 | 5.74 | 24.6M |
| 2025-05-22 | 5.90 | 5.93 | 5.78 | 5.82 | 38.0M |
| 2025-05-21 | 5.99 | 6.00 | 5.93 | 5.95 | 23.8M |
| 2025-05-20 | 6.00 | 6.02 | 5.94 | 6.01 | 23.6M |
| 2025-05-19 | 5.95 | 6.00 | 5.88 | 6.00 | 26.7M |
| 2025-05-16 | 5.95 | 6.02 | 5.94 | 5.96 | 25.9M |
| 2025-05-15 | 6.02 | 6.11 | 5.96 | 5.97 | 33.5M |
| 2025-05-14 | 6.02 | 6.07 | 5.96 | 6.04 | 31.4M |
| 2025-05-13 | 6.15 | 6.17 | 6.00 | 6.02 | 35.5M |
| 2025-05-12 | 6.02 | 6.07 | 6.01 | 6.07 | 35.1M |
| 2025-05-09 | 6.02 | 6.05 | 5.93 | 5.95 | 35.5M |
| 2025-05-08 | 5.99 | 6.10 | 5.93 | 6.05 | 47.0M |
| 2025-05-07 | 6.07 | 6.29 | 5.97 | 6.02 | 96.0M |
| 2025-05-06 | 5.70 | 5.90 | 5.70 | 5.88 | 43.1M |
| 2025-04-30 | 5.61 | 5.70 | 5.60 | 5.67 | 29.9M |
| 2025-04-29 | 5.54 | 5.65 | 5.53 | 5.60 | 25.4M |
| 2025-04-28 | 5.62 | 5.65 | 5.54 | 5.57 | 25.5M |
| 2025-04-25 | 5.60 | 5.65 | 5.56 | 5.57 | 36.5M |
| 2025-04-24 | 5.53 | 5.54 | 5.45 | 5.50 | 26.9M |
| 2025-04-23 | 5.53 | 5.58 | 5.48 | 5.53 | 36.7M |
| 2025-04-22 | 5.45 | 5.48 | 5.42 | 5.45 | 20.9M |
| 2025-04-21 | 5.38 | 5.47 | 5.32 | 5.46 | 27.3M |
| 2025-04-18 | 5.34 | 5.39 | 5.30 | 5.36 | 20.7M |
| 2025-04-17 | 5.29 | 5.40 | 5.28 | 5.34 | 23.3M |
| 2025-04-16 | 5.40 | 5.43 | 5.24 | 5.34 | 31.7M |
| 2025-04-15 | 5.46 | 5.52 | 5.38 | 5.44 | 33.4M |
| 2025-04-14 | 5.59 | 5.69 | 5.45 | 5.50 | 54.7M |
| 2025-04-11 | 5.22 | 5.41 | 5.19 | 5.34 | 40.6M |
| 2025-04-10 | 5.41 | 5.49 | 5.30 | 5.30 | 65.1M |
| 2025-04-09 | 4.95 | 5.19 | 4.66 | 5.14 | 73.0M |
| 2025-04-08 | 4.97 | 5.25 | 4.92 | 5.05 | 82.1M |
| 2025-04-07 | 5.68 | 5.73 | 4.85 | 4.87 | 109.4M |
| 2025-04-03 | 6.10 | 6.19 | 6.01 | 6.06 | 35.1M |
| 2025-04-02 | 6.17 | 6.22 | 6.15 | 6.16 | 23.0M |
| 2025-04-01 | 6.19 | 6.25 | 6.17 | 6.17 | 25.0M |
| 2025-03-31 | 6.23 | 6.25 | 6.10 | 6.17 | 35.5M |
| 2025-03-28 | 6.27 | 6.33 | 6.25 | 6.26 | 27.4M |
| 2025-03-27 | 6.29 | 6.35 | 6.18 | 6.29 | 34.2M |
| 2025-03-26 | 6.30 | 6.37 | 6.29 | 6.30 | 33.6M |
| 2025-03-25 | 6.37 | 6.40 | 6.26 | 6.32 | 36.8M |
| 2025-03-24 | 6.46 | 6.48 | 6.25 | 6.38 | 57.8M |
| 2025-03-21 | 6.60 | 6.63 | 6.41 | 6.46 | 74.9M |
| 2025-03-20 | 6.75 | 6.81 | 6.64 | 6.65 | 58.5M |
| 2025-03-19 | 6.85 | 6.87 | 6.70 | 6.75 | 59.4M |
| 2025-03-18 | 6.96 | 6.97 | 6.83 | 6.86 | 90.9M |
| 2025-03-17 | 6.72 | 7.00 | 6.69 | 6.94 | 137.4M |
| 2025-03-14 | 6.49 | 6.73 | 6.45 | 6.70 | 79.8M |
| 2025-03-13 | 6.70 | 6.70 | 6.44 | 6.52 | 82.5M |
| 2025-03-12 | 6.68 | 6.80 | 6.64 | 6.72 | 79.2M |
| 2025-03-11 | 6.60 | 6.71 | 6.56 | 6.66 | 44.9M |
| 2025-03-10 | 6.63 | 6.82 | 6.60 | 6.69 | 60.1M |
| 2025-03-07 | 6.72 | 6.74 | 6.58 | 6.63 | 56.9M |
| 2025-03-06 | 6.66 | 6.79 | 6.62 | 6.74 | 65.8M |
| 2025-03-05 | 6.60 | 6.65 | 6.51 | 6.62 | 40.8M |
| 2025-03-04 | 6.48 | 6.64 | 6.46 | 6.63 | 44.2M |
| 2025-03-03 | 6.54 | 6.72 | 6.44 | 6.53 | 55.7M |
| 2025-02-28 | 6.79 | 6.80 | 6.49 | 6.53 | 70.5M |
| 2025-02-27 | 6.90 | 6.92 | 6.72 | 6.85 | 73.6M |
| 2025-02-26 | 6.98 | 7.03 | 6.86 | 6.93 | 82.0M |
| 2025-02-25 | 6.69 | 7.04 | 6.65 | 6.91 | 110.3M |
| 2025-02-24 | 6.87 | 6.87 | 6.73 | 6.77 | 76.2M |
| 2025-02-21 | 6.87 | 6.96 | 6.75 | 6.88 | 107.1M |
| 2025-02-20 | 6.58 | 6.88 | 6.55 | 6.86 | 119.8M |
| 2025-02-19 | 6.46 | 6.60 | 6.45 | 6.59 | 51.3M |
| 2025-02-18 | 6.68 | 6.75 | 6.46 | 6.50 | 61.3M |
| 2025-02-17 | 6.63 | 6.78 | 6.62 | 6.71 | 80.1M |
| 2025-02-14 | 6.56 | 6.70 | 6.55 | 6.63 | 56.2M |
| 2025-02-13 | 6.69 | 6.70 | 6.55 | 6.56 | 54.5M |
| 2025-02-12 | 6.61 | 6.71 | 6.60 | 6.69 | 54.7M |
| 2025-02-11 | 6.66 | 6.74 | 6.60 | 6.62 | 55.8M |
| 2025-02-10 | 6.65 | 6.69 | 6.60 | 6.67 | 67.4M |
| 2025-02-07 | 6.45 | 6.73 | 6.43 | 6.66 | 93.7M |
| 2025-02-06 | 6.17 | 6.41 | 6.15 | 6.41 | 63.8M |
| 2025-02-05 | 6.27 | 6.37 | 6.25 | 6.30 | 35.2M |
| 2025-01-27 | 6.36 | 6.42 | 6.20 | 6.20 | 31.9M |
| 2025-01-24 | 6.21 | 6.36 | 6.19 | 6.36 | 38.9M |
| 2025-01-23 | 6.35 | 6.48 | 6.22 | 6.22 | 51.3M |
| 2025-01-22 | 6.30 | 6.34 | 6.24 | 6.28 | 29.4M |
| 2025-01-21 | 6.34 | 6.38 | 6.22 | 6.35 | 37.4M |
| 2025-01-20 | 6.25 | 6.42 | 6.23 | 6.33 | 54.3M |
| 2025-01-17 | 6.16 | 6.26 | 6.11 | 6.20 | 36.1M |
| 2025-01-16 | 6.12 | 6.27 | 6.11 | 6.19 | 53.4M |
| 2025-01-15 | 6.15 | 6.19 | 6.04 | 6.09 | 40.2M |
| 2025-01-14 | 5.84 | 6.21 | 5.79 | 6.18 | 64.7M |
| 2025-01-13 | 5.73 | 5.85 | 5.64 | 5.81 | 35.5M |
| 2025-01-10 | 5.97 | 6.05 | 5.78 | 5.78 | 42.9M |
| 2025-01-09 | 5.98 | 6.09 | 5.96 | 6.00 | 35.3M |
| 2025-01-08 | 6.11 | 6.11 | 5.82 | 6.01 | 55.7M |
| 2025-01-07 | 6.00 | 6.16 | 6.00 | 6.15 | 40.0M |
| 2025-01-06 | 6.05 | 6.14 | 5.94 | 6.00 | 44.5M |
| 2025-01-03 | 6.27 | 6.34 | 6.02 | 6.06 | 59.7M |
| 2025-01-02 | 6.53 | 6.56 | 6.16 | 6.25 | 65.6M |