7.01
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 6.95 | 6.98 | 6.95 | 6.98 | 709.3K |
| 09:35 | 6.97 | 6.99 | 6.96 | 6.99 | 447.1K |
| 09:40 | 7.00 | 7.01 | 6.99 | 6.99 | 295.6K |
| 09:45 | 7.01 | 7.01 | 6.99 | 7.00 | 240.7K |
| 09:50 | 7.00 | 7.01 | 6.99 | 6.99 | 444.7K |
| 09:55 | 6.99 | 6.99 | 6.97 | 6.98 | 275.1K |
| 10:00 | 6.97 | 6.98 | 6.96 | 6.97 | 325.6K |
| 10:05 | 6.97 | 6.99 | 6.96 | 6.97 | 174.6K |
| 10:10 | 6.98 | 6.99 | 6.97 | 6.97 | 254.4K |
| 10:15 | 6.98 | 6.99 | 6.97 | 6.98 | 235.7K |
| 10:20 | 6.99 | 6.99 | 6.98 | 6.99 | 248.4K |
| 10:25 | 6.99 | 7.01 | 6.99 | 7.00 | 332.0K |
| 10:30 | 7.01 | 7.01 | 6.98 | 6.99 | 554.9K |
| 10:35 | 7.00 | 7.00 | 6.98 | 6.98 | 180.9K |
| 10:40 | 6.99 | 6.99 | 6.97 | 6.97 | 230.9K |
| 10:45 | 6.98 | 6.98 | 6.97 | 6.97 | 196.4K |
| 10:50 | 6.98 | 6.98 | 6.97 | 6.98 | 181.4K |
| 10:55 | 6.98 | 6.98 | 6.97 | 6.97 | 180.9K |
| 11:00 | 6.98 | 6.98 | 6.96 | 6.98 | 381.3K |
| 11:05 | 6.98 | 6.98 | 6.96 | 6.98 | 118.9K |
| 11:10 | 6.98 | 6.98 | 6.97 | 6.98 | 146.6K |
| 11:15 | 6.97 | 6.98 | 6.97 | 6.97 | 278.4K |
| 11:20 | 6.98 | 6.99 | 6.97 | 6.97 | 213.2K |
| 11:25 | 6.98 | 6.98 | 6.97 | 6.98 | 93.2K |
| 13:00 | 6.98 | 7.01 | 6.95 | 6.96 | 970.3K |
| 13:05 | 6.96 | 6.97 | 6.95 | 6.96 | 218.2K |
| 13:10 | 6.96 | 6.97 | 6.96 | 6.97 | 212.9K |
| 13:15 | 6.97 | 6.99 | 6.96 | 6.97 | 211.8K |
| 13:20 | 6.99 | 6.99 | 6.97 | 6.98 | 72.0K |
| 13:25 | 6.99 | 7.00 | 6.97 | 6.97 | 243.4K |
| 13:30 | 6.98 | 7.02 | 6.97 | 7.00 | 424.3K |
| 13:35 | 7.01 | 7.03 | 6.99 | 7.01 | 397.2K |
| 13:40 | 7.02 | 7.04 | 7.02 | 7.03 | 709.8K |
| 13:45 | 7.04 | 7.04 | 7.02 | 7.03 | 332.2K |
| 13:50 | 7.04 | 7.05 | 7.03 | 7.03 | 644.1K |
| 13:55 | 7.04 | 7.04 | 7.02 | 7.02 | 236.6K |
| 14:00 | 7.03 | 7.06 | 7.02 | 7.05 | 825.9K |
| 14:05 | 7.05 | 7.06 | 7.04 | 7.05 | 457.3K |
| 14:10 | 7.05 | 7.05 | 7.02 | 7.03 | 159.6K |
| 14:15 | 7.02 | 7.05 | 7.02 | 7.05 | 177.9K |
| 14:20 | 7.05 | 7.05 | 7.02 | 7.03 | 141.5K |
| 14:25 | 7.04 | 7.05 | 7.02 | 7.03 | 249.2K |
| 14:30 | 7.04 | 7.05 | 7.03 | 7.05 | 275.7K |
| 14:35 | 7.05 | 7.05 | 7.03 | 7.04 | 366.5K |
| 14:40 | 7.04 | 7.05 | 7.03 | 7.04 | 284.1K |
| 14:45 | 7.04 | 7.04 | 7.02 | 7.02 | 243.0K |
| 14:50 | 7.02 | 7.03 | 7.01 | 7.01 | 715.2K |
| 14:55 | 7.02 | 7.02 | 7.00 | 7.02 | 139.1K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 7.03 | 7.04 | 6.96 | 7.01 | 9.6M |
| 2025-09-29 | 7.01 | 7.05 | 6.95 | 7.02 | 13.6M |
| 2025-09-26 | 6.95 | 7.06 | 6.94 | 7.01 | 15.5M |
| 2025-09-25 | 7.11 | 7.12 | 6.94 | 7.00 | 16.5M |
| 2025-09-24 | 7.05 | 7.12 | 7.00 | 7.09 | 13.3M |
| 2025-09-23 | 7.10 | 7.13 | 6.99 | 7.08 | 12.2M |
| 2025-09-22 | 7.14 | 7.17 | 7.06 | 7.10 | 11.9M |
| 2025-09-19 | 7.07 | 7.16 | 7.07 | 7.14 | 10.3M |
| 2025-09-18 | 7.19 | 7.25 | 7.05 | 7.09 | 14.0M |
| 2025-09-17 | 7.21 | 7.25 | 7.18 | 7.20 | 10.6M |
| 2025-09-16 | 7.35 | 7.35 | 7.19 | 7.20 | 12.8M |
| 2025-09-15 | 7.22 | 7.35 | 7.19 | 7.32 | 17.2M |
| 2025-09-12 | 7.42 | 7.44 | 7.20 | 7.22 | 20.7M |
| 2025-09-11 | 7.40 | 7.43 | 7.36 | 7.40 | 13.3M |
| 2025-09-10 | 7.40 | 7.43 | 7.35 | 7.40 | 12.5M |
| 2025-09-09 | 7.41 | 7.45 | 7.33 | 7.37 | 12.7M |
| 2025-09-08 | 7.43 | 7.51 | 7.35 | 7.42 | 23.1M |
| 2025-09-05 | 7.37 | 7.44 | 7.31 | 7.44 | 14.3M |
| 2025-09-04 | 7.36 | 7.39 | 7.26 | 7.35 | 15.3M |
| 2025-09-03 | 7.40 | 7.45 | 7.27 | 7.38 | 16.0M |
| 2025-09-02 | 7.29 | 7.43 | 7.26 | 7.40 | 25.3M |
| 2025-09-01 | 7.15 | 7.40 | 7.12 | 7.29 | 32.5M |
| 2025-08-29 | 7.14 | 7.18 | 7.10 | 7.13 | 15.9M |
| 2025-08-28 | 7.17 | 7.23 | 7.00 | 7.14 | 23.5M |
| 2025-08-27 | 7.29 | 7.38 | 7.10 | 7.12 | 29.5M |
| 2025-08-26 | 7.09 | 7.26 | 7.06 | 7.26 | 21.7M |
| 2025-08-25 | 7.05 | 7.16 | 7.04 | 7.08 | 17.6M |
| 2025-08-22 | 7.04 | 7.06 | 6.97 | 7.05 | 15.1M |
| 2025-08-21 | 7.02 | 7.09 | 7.01 | 7.03 | 16.4M |
| 2025-08-20 | 6.97 | 7.03 | 6.94 | 7.03 | 12.3M |
| 2025-08-19 | 6.96 | 7.03 | 6.95 | 6.98 | 11.3M |
| 2025-08-18 | 6.97 | 7.03 | 6.93 | 6.99 | 17.1M |
| 2025-08-15 | 6.89 | 7.00 | 6.87 | 6.96 | 11.0M |
| 2025-08-14 | 6.99 | 7.01 | 6.88 | 6.88 | 10.9M |
| 2025-08-13 | 7.03 | 7.04 | 6.96 | 6.97 | 10.3M |
| 2025-08-12 | 7.05 | 7.08 | 6.97 | 7.02 | 12.1M |
| 2025-08-11 | 7.09 | 7.09 | 7.02 | 7.02 | 14.6M |
| 2025-08-08 | 7.11 | 7.12 | 7.05 | 7.10 | 9.6M |
| 2025-08-07 | 7.09 | 7.15 | 7.05 | 7.10 | 12.8M |
| 2025-08-06 | 7.19 | 7.22 | 7.08 | 7.10 | 13.0M |
| 2025-08-05 | 7.24 | 7.27 | 7.20 | 7.22 | 8.4M |
| 2025-08-04 | 7.05 | 7.23 | 7.05 | 7.22 | 10.1M |
| 2025-08-01 | 7.12 | 7.23 | 7.10 | 7.12 | 10.6M |
| 2025-07-31 | 7.30 | 7.30 | 7.09 | 7.14 | 14.9M |
| 2025-07-30 | 7.31 | 7.37 | 7.27 | 7.33 | 7.5M |
| 2025-07-29 | 7.43 | 7.44 | 7.28 | 7.30 | 14.8M |
| 2025-07-28 | 7.54 | 7.55 | 7.40 | 7.40 | 11.8M |
| 2025-07-25 | 7.47 | 7.59 | 7.45 | 7.54 | 13.2M |
| 2025-07-24 | 7.47 | 7.49 | 7.35 | 7.46 | 14.6M |
| 2025-07-23 | 7.52 | 7.58 | 7.43 | 7.46 | 12.8M |
| 2025-07-22 | 7.53 | 7.53 | 7.39 | 7.48 | 17.4M |
| 2025-07-21 | 7.50 | 7.60 | 7.50 | 7.52 | 14.4M |
| 2025-07-18 | 7.57 | 7.57 | 7.45 | 7.52 | 12.5M |
| 2025-07-17 | 7.61 | 7.68 | 7.50 | 7.53 | 14.0M |
| 2025-07-16 | 7.62 | 7.68 | 7.50 | 7.62 | 14.3M |
| 2025-07-15 | 7.62 | 7.65 | 7.53 | 7.62 | 14.1M |
| 2025-07-14 | 7.50 | 7.67 | 7.46 | 7.59 | 15.8M |
| 2025-07-11 | 7.41 | 7.49 | 7.38 | 7.47 | 14.0M |
| 2025-07-10 | 7.38 | 7.44 | 7.33 | 7.43 | 12.0M |
| 2025-07-09 | 7.28 | 7.42 | 7.25 | 7.38 | 15.8M |
| 2025-07-08 | 7.23 | 7.29 | 7.21 | 7.28 | 11.0M |
| 2025-07-07 | 7.17 | 7.24 | 7.12 | 7.22 | 10.4M |
| 2025-07-04 | 7.13 | 7.26 | 7.08 | 7.21 | 15.9M |
| 2025-07-03 | 7.07 | 7.15 | 7.05 | 7.12 | 12.6M |
| 2025-07-02 | 7.05 | 7.10 | 7.02 | 7.07 | 13.6M |
| 2025-07-01 | 7.07 | 7.12 | 6.96 | 6.99 | 13.5M |
| 2025-06-30 | 7.01 | 7.08 | 6.93 | 7.03 | 14.3M |
| 2025-06-27 | 7.01 | 7.05 | 6.96 | 7.03 | 11.4M |
| 2025-06-26 | 6.98 | 7.04 | 6.94 | 7.02 | 11.1M |
| 2025-06-25 | 6.96 | 7.07 | 6.93 | 6.98 | 14.6M |
| 2025-06-24 | 6.93 | 7.08 | 6.92 | 6.97 | 16.2M |
| 2025-06-23 | 6.98 | 7.03 | 6.87 | 6.95 | 13.7M |
| 2025-06-20 | 6.92 | 7.03 | 6.84 | 7.01 | 14.8M |
| 2025-06-19 | 6.86 | 6.93 | 6.82 | 6.85 | 9.4M |
| 2025-06-18 | 6.93 | 6.93 | 6.83 | 6.88 | 10.1M |
| 2025-06-17 | 6.77 | 6.95 | 6.75 | 6.94 | 14.8M |
| 2025-06-16 | 7.12 | 7.18 | 6.98 | 7.03 | 18.8M |
| 2025-06-13 | 7.15 | 7.27 | 7.14 | 7.19 | 16.6M |
| 2025-06-12 | 6.89 | 7.17 | 6.85 | 7.15 | 28.0M |
| 2025-06-11 | 6.78 | 6.89 | 6.77 | 6.86 | 11.7M |
| 2025-06-10 | 6.79 | 6.83 | 6.71 | 6.77 | 10.6M |
| 2025-06-09 | 6.73 | 6.79 | 6.70 | 6.78 | 12.1M |
| 2025-06-06 | 6.69 | 6.76 | 6.69 | 6.72 | 9.8M |
| 2025-06-05 | 6.76 | 6.79 | 6.64 | 6.69 | 18.0M |
| 2025-06-04 | 6.84 | 6.86 | 6.71 | 6.75 | 17.9M |
| 2025-06-03 | 6.97 | 6.97 | 6.81 | 6.84 | 17.0M |
| 2025-05-30 | 7.01 | 7.03 | 6.97 | 6.97 | 8.2M |
| 2025-05-29 | 7.08 | 7.12 | 6.98 | 6.99 | 11.0M |
| 2025-05-28 | 7.01 | 7.08 | 6.98 | 7.07 | 9.4M |
| 2025-05-27 | 6.87 | 7.00 | 6.85 | 6.98 | 12.2M |
| 2025-05-26 | 6.86 | 6.93 | 6.84 | 6.87 | 12.7M |
| 2025-05-23 | 6.93 | 6.95 | 6.82 | 6.84 | 13.8M |
| 2025-05-22 | 6.95 | 6.98 | 6.89 | 6.94 | 10.7M |
| 2025-05-21 | 6.96 | 6.99 | 6.93 | 6.95 | 9.5M |
| 2025-05-20 | 7.00 | 7.00 | 6.94 | 6.97 | 11.6M |
| 2025-05-19 | 6.90 | 7.02 | 6.88 | 7.00 | 11.3M |
| 2025-05-16 | 6.94 | 6.98 | 6.87 | 6.90 | 14.4M |
| 2025-05-15 | 6.94 | 7.03 | 6.88 | 6.97 | 18.7M |
| 2025-05-14 | 6.82 | 6.94 | 6.73 | 6.94 | 20.3M |
| 2025-05-13 | 6.89 | 6.91 | 6.72 | 6.77 | 16.5M |
| 2025-05-12 | 6.80 | 6.91 | 6.73 | 6.87 | 18.7M |
| 2025-05-09 | 6.65 | 6.77 | 6.64 | 6.76 | 21.4M |
| 2025-05-08 | 6.64 | 6.72 | 6.58 | 6.62 | 19.1M |
| 2025-05-07 | 6.66 | 6.69 | 6.58 | 6.66 | 14.8M |
| 2025-05-06 | 6.48 | 6.64 | 6.45 | 6.63 | 24.1M |
| 2025-04-30 | 6.62 | 6.62 | 6.47 | 6.49 | 19.0M |
| 2025-04-29 | 6.45 | 6.62 | 6.45 | 6.61 | 22.9M |
| 2025-04-28 | 6.49 | 6.55 | 6.45 | 6.50 | 20.3M |
| 2025-04-25 | 6.45 | 6.52 | 6.39 | 6.50 | 24.3M |
| 2025-04-24 | 6.36 | 6.43 | 6.33 | 6.42 | 23.1M |
| 2025-04-23 | 6.44 | 6.45 | 6.30 | 6.35 | 24.0M |
| 2025-04-22 | 6.23 | 6.46 | 6.23 | 6.42 | 39.7M |
| 2025-04-21 | 6.04 | 6.37 | 6.01 | 6.21 | 35.3M |
| 2025-04-18 | 6.14 | 6.15 | 6.03 | 6.04 | 12.9M |
| 2025-04-17 | 6.00 | 6.18 | 5.98 | 6.14 | 33.0M |
| 2025-04-16 | 5.88 | 5.95 | 5.86 | 5.93 | 12.7M |
| 2025-04-15 | 5.86 | 5.89 | 5.81 | 5.89 | 9.5M |
| 2025-04-14 | 5.95 | 5.96 | 5.83 | 5.86 | 23.7M |
| 2025-04-11 | 5.94 | 6.06 | 5.91 | 5.92 | 17.5M |
| 2025-04-10 | 6.10 | 6.21 | 5.91 | 6.03 | 28.9M |
| 2025-04-09 | 5.75 | 5.90 | 5.64 | 5.88 | 18.3M |
| 2025-04-08 | 5.64 | 5.81 | 5.63 | 5.80 | 25.8M |
| 2025-04-07 | 5.79 | 5.82 | 5.49 | 5.59 | 32.3M |
| 2025-04-03 | 5.91 | 5.99 | 5.90 | 5.98 | 9.2M |
| 2025-04-02 | 5.94 | 5.96 | 5.91 | 5.93 | 5.7M |
| 2025-04-01 | 5.89 | 5.97 | 5.88 | 5.95 | 8.1M |
| 2025-03-31 | 5.99 | 6.00 | 5.87 | 5.87 | 11.5M |
| 2025-03-28 | 5.99 | 6.02 | 5.93 | 6.00 | 10.0M |
| 2025-03-27 | 5.99 | 6.03 | 5.93 | 6.00 | 8.8M |
| 2025-03-26 | 6.02 | 6.04 | 5.98 | 6.00 | 8.9M |
| 2025-03-25 | 5.94 | 6.01 | 5.91 | 6.00 | 10.7M |
| 2025-03-24 | 5.95 | 5.97 | 5.89 | 5.93 | 11.1M |
| 2025-03-21 | 5.98 | 6.02 | 5.93 | 5.93 | 10.7M |
| 2025-03-20 | 6.01 | 6.04 | 5.98 | 6.00 | 9.0M |
| 2025-03-19 | 6.08 | 6.10 | 5.98 | 6.01 | 12.5M |
| 2025-03-18 | 6.11 | 6.20 | 6.06 | 6.10 | 15.5M |
| 2025-03-17 | 5.93 | 6.27 | 5.91 | 6.10 | 44.3M |
| 2025-03-14 | 5.88 | 5.93 | 5.86 | 5.92 | 15.8M |
| 2025-03-13 | 5.90 | 5.92 | 5.86 | 5.88 | 9.8M |
| 2025-03-12 | 5.97 | 5.97 | 5.85 | 5.89 | 13.2M |
| 2025-03-11 | 5.92 | 5.99 | 5.87 | 5.96 | 10.7M |
| 2025-03-10 | 5.85 | 5.96 | 5.82 | 5.93 | 15.8M |
| 2025-03-07 | 5.88 | 5.89 | 5.83 | 5.84 | 10.1M |
| 2025-03-06 | 5.88 | 5.90 | 5.84 | 5.88 | 8.6M |
| 2025-03-05 | 5.90 | 5.91 | 5.83 | 5.86 | 7.8M |
| 2025-03-04 | 5.85 | 5.91 | 5.82 | 5.88 | 8.9M |
| 2025-03-03 | 5.95 | 5.98 | 5.85 | 5.86 | 14.9M |
| 2025-02-28 | 5.99 | 6.00 | 5.92 | 5.93 | 8.9M |
| 2025-02-27 | 6.02 | 6.04 | 5.95 | 5.99 | 9.7M |
| 2025-02-26 | 5.91 | 6.02 | 5.91 | 6.02 | 14.3M |
| 2025-02-25 | 5.91 | 5.95 | 5.88 | 5.92 | 8.4M |
| 2025-02-24 | 5.94 | 6.00 | 5.89 | 5.94 | 13.8M |
| 2025-02-21 | 5.99 | 6.02 | 5.94 | 5.94 | 17.9M |
| 2025-02-20 | 6.04 | 6.05 | 5.96 | 6.01 | 12.0M |
| 2025-02-19 | 6.03 | 6.07 | 6.02 | 6.03 | 9.1M |
| 2025-02-18 | 6.13 | 6.19 | 6.02 | 6.05 | 14.9M |
| 2025-02-17 | 6.07 | 6.18 | 6.01 | 6.15 | 20.9M |
| 2025-02-14 | 6.05 | 6.13 | 6.04 | 6.06 | 10.7M |
| 2025-02-13 | 6.05 | 6.08 | 6.02 | 6.05 | 11.5M |
| 2025-02-12 | 6.09 | 6.10 | 5.99 | 6.04 | 13.4M |
| 2025-02-11 | 6.03 | 6.14 | 5.98 | 6.10 | 19.8M |
| 2025-02-10 | 6.08 | 6.10 | 5.99 | 6.01 | 15.2M |
| 2025-02-07 | 6.01 | 6.12 | 5.98 | 6.07 | 13.9M |
| 2025-02-06 | 5.98 | 6.05 | 5.95 | 6.02 | 13.0M |
| 2025-02-05 | 6.18 | 6.20 | 5.98 | 5.99 | 18.3M |
| 2025-01-27 | 6.13 | 6.27 | 6.13 | 6.18 | 11.1M |
| 2025-01-24 | 6.11 | 6.16 | 6.07 | 6.13 | 10.5M |
| 2025-01-23 | 6.11 | 6.21 | 6.09 | 6.11 | 11.5M |
| 2025-01-22 | 6.12 | 6.14 | 6.02 | 6.06 | 9.3M |
| 2025-01-21 | 6.18 | 6.18 | 6.08 | 6.13 | 9.2M |
| 2025-01-20 | 6.20 | 6.23 | 6.13 | 6.14 | 10.6M |
| 2025-01-17 | 6.10 | 6.20 | 6.05 | 6.19 | 12.1M |
| 2025-01-16 | 6.11 | 6.26 | 6.08 | 6.12 | 20.8M |
| 2025-01-15 | 6.24 | 6.27 | 6.06 | 6.10 | 15.9M |
| 2025-01-14 | 5.93 | 6.27 | 5.93 | 6.25 | 24.6M |
| 2025-01-13 | 5.90 | 5.98 | 5.87 | 5.95 | 12.3M |
| 2025-01-10 | 5.87 | 6.03 | 5.86 | 5.95 | 15.6M |
| 2025-01-09 | 5.92 | 6.00 | 5.84 | 5.91 | 13.4M |
| 2025-01-08 | 6.00 | 6.04 | 5.86 | 5.92 | 17.8M |
| 2025-01-07 | 6.12 | 6.12 | 5.92 | 6.02 | 19.9M |
| 2025-01-06 | 6.10 | 6.13 | 6.02 | 6.11 | 16.6M |
| 2025-01-03 | 6.25 | 6.32 | 6.06 | 6.10 | 20.8M |
| 2025-01-02 | 6.40 | 6.55 | 6.23 | 6.26 | 26.3M |