7.47
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.33 | 7.33 | 7.28 | 7.30 | 419.5K |
| 09:35 | 7.29 | 7.34 | 7.29 | 7.33 | 299.2K |
| 09:40 | 7.33 | 7.34 | 7.32 | 7.33 | 369.7K |
| 09:45 | 7.33 | 7.33 | 7.29 | 7.30 | 314.9K |
| 09:50 | 7.29 | 7.30 | 7.27 | 7.28 | 362.7K |
| 09:55 | 7.29 | 7.30 | 7.27 | 7.29 | 673.3K |
| 10:00 | 7.29 | 7.30 | 7.28 | 7.28 | 157.5K |
| 10:05 | 7.28 | 7.32 | 7.26 | 7.32 | 656.4K |
| 10:10 | 7.31 | 7.34 | 7.31 | 7.34 | 226.7K |
| 10:15 | 7.34 | 7.35 | 7.33 | 7.34 | 255.9K |
| 10:20 | 7.34 | 7.35 | 7.33 | 7.35 | 181.9K |
| 10:25 | 7.36 | 7.36 | 7.34 | 7.35 | 380.4K |
| 10:30 | 7.35 | 7.35 | 7.34 | 7.34 | 57.0K |
| 10:35 | 7.33 | 7.34 | 7.33 | 7.34 | 93.3K |
| 10:40 | 7.33 | 7.35 | 7.33 | 7.33 | 99.6K |
| 10:45 | 7.34 | 7.35 | 7.33 | 7.35 | 82.0K |
| 10:50 | 7.35 | 7.36 | 7.35 | 7.35 | 94.3K |
| 10:55 | 7.35 | 7.36 | 7.34 | 7.34 | 49.3K |
| 11:00 | 7.34 | 7.35 | 7.34 | 7.35 | 83.7K |
| 11:05 | 7.34 | 7.36 | 7.34 | 7.36 | 62.1K |
| 11:10 | 7.35 | 7.36 | 7.34 | 7.35 | 43.6K |
| 11:15 | 7.35 | 7.36 | 7.35 | 7.35 | 118.5K |
| 11:20 | 7.35 | 7.40 | 7.35 | 7.39 | 686.4K |
| 11:25 | 7.39 | 7.44 | 7.38 | 7.42 | 614.2K |
| 13:00 | 7.43 | 7.43 | 7.41 | 7.41 | 332.6K |
| 13:05 | 7.41 | 7.42 | 7.40 | 7.42 | 290.7K |
| 13:10 | 7.42 | 7.43 | 7.40 | 7.41 | 217.3K |
| 13:15 | 7.41 | 7.42 | 7.40 | 7.41 | 192.9K |
| 13:20 | 7.40 | 7.42 | 7.40 | 7.41 | 183.1K |
| 13:25 | 7.41 | 7.42 | 7.40 | 7.42 | 153.2K |
| 13:30 | 7.41 | 7.41 | 7.40 | 7.40 | 149.3K |
| 13:35 | 7.40 | 7.42 | 7.40 | 7.41 | 188.2K |
| 13:40 | 7.40 | 7.42 | 7.40 | 7.42 | 111.0K |
| 13:45 | 7.41 | 7.42 | 7.41 | 7.41 | 113.5K |
| 13:50 | 7.41 | 7.48 | 7.40 | 7.46 | 1,749.4K |
| 13:55 | 7.47 | 7.48 | 7.44 | 7.45 | 488.3K |
| 14:00 | 7.45 | 7.46 | 7.44 | 7.45 | 321.8K |
| 14:05 | 7.45 | 7.46 | 7.44 | 7.46 | 190.7K |
| 14:10 | 7.45 | 7.46 | 7.44 | 7.45 | 361.2K |
| 14:15 | 7.45 | 7.46 | 7.44 | 7.46 | 262.6K |
| 14:20 | 7.45 | 7.46 | 7.44 | 7.45 | 196.8K |
| 14:25 | 7.44 | 7.45 | 7.42 | 7.44 | 202.0K |
| 14:30 | 7.43 | 7.46 | 7.43 | 7.44 | 439.0K |
| 14:35 | 7.43 | 7.45 | 7.42 | 7.43 | 309.7K |
| 14:40 | 7.43 | 7.44 | 7.42 | 7.44 | 187.6K |
| 14:45 | 7.44 | 7.44 | 7.43 | 7.43 | 84.6K |
| 14:50 | 7.43 | 7.44 | 7.42 | 7.42 | 334.8K |
| 14:55 | 7.42 | 7.43 | 7.42 | 7.43 | 105.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 7.41 | 7.47 | 7.30 | 7.47 | 12.5M |
| 2025-09-26 | 7.30 | 7.48 | 7.26 | 7.41 | 13.7M |
| 2025-09-25 | 7.44 | 7.47 | 7.30 | 7.31 | 10.8M |
| 2025-09-24 | 7.39 | 7.45 | 7.34 | 7.44 | 10.3M |
| 2025-09-23 | 7.52 | 7.52 | 7.26 | 7.38 | 14.8M |
| 2025-09-22 | 7.50 | 7.53 | 7.44 | 7.49 | 8.3M |
| 2025-09-19 | 7.62 | 7.69 | 7.45 | 7.48 | 17.5M |
| 2025-09-18 | 7.62 | 7.79 | 7.55 | 7.68 | 26.6M |
| 2025-09-17 | 7.53 | 7.66 | 7.50 | 7.59 | 16.4M |
| 2025-09-16 | 7.48 | 7.54 | 7.39 | 7.53 | 12.5M |
| 2025-09-15 | 7.52 | 7.52 | 7.46 | 7.47 | 8.3M |
| 2025-09-12 | 7.60 | 7.60 | 7.47 | 7.48 | 11.7M |
| 2025-09-11 | 7.55 | 7.57 | 7.41 | 7.57 | 14.3M |
| 2025-09-10 | 7.58 | 7.59 | 7.49 | 7.52 | 10.9M |
| 2025-09-09 | 7.57 | 7.66 | 7.43 | 7.59 | 19.1M |
| 2025-09-08 | 7.59 | 7.62 | 7.54 | 7.57 | 12.7M |
| 2025-09-05 | 7.42 | 7.58 | 7.39 | 7.55 | 14.0M |
| 2025-09-04 | 7.37 | 7.47 | 7.28 | 7.42 | 14.4M |
| 2025-09-03 | 7.63 | 7.67 | 7.34 | 7.38 | 17.0M |
| 2025-09-02 | 7.69 | 7.71 | 7.47 | 7.59 | 21.9M |
| 2025-09-01 | 7.62 | 7.75 | 7.57 | 7.71 | 19.5M |
| 2025-08-29 | 7.63 | 7.72 | 7.57 | 7.61 | 21.8M |
| 2025-08-28 | 7.81 | 7.86 | 7.42 | 7.68 | 46.2M |
| 2025-08-27 | 8.23 | 8.23 | 7.81 | 7.81 | 73.8M |
| 2025-08-26 | 8.25 | 8.40 | 8.18 | 8.40 | 28.4M |
| 2025-08-25 | 8.29 | 8.31 | 8.16 | 8.25 | 24.0M |
| 2025-08-22 | 8.29 | 8.34 | 8.17 | 8.26 | 20.2M |
| 2025-08-21 | 8.32 | 8.32 | 8.21 | 8.29 | 22.5M |
| 2025-08-20 | 8.24 | 8.32 | 8.20 | 8.30 | 21.8M |
| 2025-08-19 | 8.24 | 8.44 | 8.18 | 8.28 | 34.3M |
| 2025-08-18 | 8.13 | 8.22 | 8.10 | 8.19 | 28.4M |
| 2025-08-15 | 7.98 | 8.15 | 7.95 | 8.12 | 20.0M |
| 2025-08-14 | 8.15 | 8.17 | 7.95 | 7.95 | 23.3M |
| 2025-08-13 | 8.08 | 8.19 | 8.06 | 8.16 | 22.9M |
| 2025-08-12 | 8.11 | 8.16 | 8.04 | 8.08 | 17.6M |
| 2025-08-11 | 8.08 | 8.12 | 8.03 | 8.11 | 20.4M |
| 2025-08-08 | 8.00 | 8.10 | 7.98 | 8.08 | 24.7M |
| 2025-08-07 | 8.01 | 8.04 | 7.95 | 8.02 | 16.3M |
| 2025-08-06 | 7.92 | 8.07 | 7.90 | 8.04 | 23.9M |
| 2025-08-05 | 7.90 | 7.94 | 7.85 | 7.92 | 13.4M |
| 2025-08-04 | 7.76 | 7.93 | 7.74 | 7.89 | 16.1M |
| 2025-08-01 | 7.76 | 7.89 | 7.71 | 7.82 | 15.7M |
| 2025-07-31 | 7.83 | 7.91 | 7.72 | 7.74 | 16.8M |
| 2025-07-30 | 7.93 | 7.95 | 7.81 | 7.85 | 16.3M |
| 2025-07-29 | 8.03 | 8.11 | 7.85 | 7.95 | 22.3M |
| 2025-07-28 | 7.94 | 8.09 | 7.91 | 8.06 | 20.5M |
| 2025-07-25 | 8.02 | 8.03 | 7.91 | 7.94 | 14.9M |
| 2025-07-24 | 7.98 | 8.03 | 7.93 | 8.03 | 17.2M |
| 2025-07-23 | 8.22 | 8.24 | 7.93 | 7.94 | 28.9M |
| 2025-07-22 | 8.00 | 8.12 | 7.96 | 8.12 | 27.5M |
| 2025-07-21 | 7.80 | 8.02 | 7.79 | 8.01 | 24.2M |
| 2025-07-18 | 7.93 | 7.97 | 7.78 | 7.80 | 25.8M |
| 2025-07-17 | 7.96 | 7.97 | 7.87 | 7.94 | 18.5M |
| 2025-07-16 | 7.95 | 8.02 | 7.90 | 7.97 | 16.9M |
| 2025-07-15 | 8.09 | 8.09 | 7.88 | 7.94 | 26.9M |
| 2025-07-14 | 8.11 | 8.21 | 8.03 | 8.09 | 31.4M |
| 2025-07-11 | 8.21 | 8.25 | 8.08 | 8.14 | 31.4M |
| 2025-07-10 | 7.97 | 8.36 | 7.95 | 8.20 | 51.4M |
| 2025-07-09 | 7.91 | 8.08 | 7.87 | 7.97 | 29.1M |
| 2025-07-08 | 7.81 | 7.92 | 7.75 | 7.90 | 18.4M |
| 2025-07-07 | 7.73 | 7.83 | 7.66 | 7.81 | 18.3M |
| 2025-07-04 | 8.01 | 8.03 | 7.78 | 7.79 | 27.9M |
| 2025-07-03 | 8.02 | 8.09 | 7.95 | 8.03 | 31.6M |
| 2025-07-02 | 7.80 | 8.13 | 7.80 | 8.10 | 60.2M |
| 2025-07-01 | 7.79 | 7.83 | 7.70 | 7.77 | 19.6M |
| 2025-06-30 | 7.63 | 7.80 | 7.60 | 7.79 | 27.4M |
| 2025-06-27 | 7.73 | 7.74 | 7.65 | 7.65 | 21.2M |
| 2025-06-26 | 7.70 | 7.82 | 7.66 | 7.76 | 30.1M |
| 2025-06-25 | 7.64 | 7.83 | 7.57 | 7.76 | 40.0M |
| 2025-06-24 | 7.80 | 7.80 | 7.57 | 7.66 | 53.0M |
| 2025-06-23 | 8.00 | 8.17 | 7.80 | 8.07 | 45.9M |
| 2025-06-20 | 8.12 | 8.19 | 7.94 | 7.97 | 47.2M |
| 2025-06-19 | 7.85 | 8.55 | 7.66 | 8.27 | 77.9M |
| 2025-06-18 | 7.88 | 8.19 | 7.80 | 7.95 | 55.6M |
| 2025-06-17 | 7.64 | 7.85 | 7.57 | 7.83 | 44.6M |
| 2025-06-16 | 7.84 | 7.97 | 7.66 | 7.69 | 46.6M |
| 2025-06-13 | 7.54 | 7.94 | 7.54 | 7.76 | 66.1M |
| 2025-06-12 | 7.48 | 7.55 | 7.42 | 7.54 | 16.5M |
| 2025-06-11 | 7.43 | 7.53 | 7.42 | 7.49 | 15.9M |
| 2025-06-10 | 7.50 | 7.56 | 7.33 | 7.42 | 18.2M |
| 2025-06-09 | 7.45 | 7.57 | 7.42 | 7.53 | 19.9M |
| 2025-06-06 | 7.45 | 7.50 | 7.36 | 7.39 | 13.9M |
| 2025-06-05 | 7.50 | 7.61 | 7.45 | 7.52 | 18.0M |
| 2025-06-04 | 7.45 | 7.61 | 7.45 | 7.51 | 20.5M |
| 2025-06-03 | 7.37 | 7.50 | 7.34 | 7.45 | 18.1M |
| 2025-05-30 | 7.49 | 7.60 | 7.36 | 7.44 | 32.6M |
| 2025-05-29 | 7.28 | 7.50 | 7.25 | 7.49 | 23.4M |
| 2025-05-28 | 7.24 | 7.37 | 7.22 | 7.29 | 16.1M |
| 2025-05-27 | 7.28 | 7.33 | 7.18 | 7.22 | 16.9M |
| 2025-05-26 | 7.23 | 7.39 | 7.22 | 7.31 | 14.1M |
| 2025-05-23 | 7.26 | 7.42 | 7.22 | 7.23 | 17.8M |
| 2025-05-22 | 7.41 | 7.46 | 7.25 | 7.27 | 18.2M |
| 2025-05-21 | 7.55 | 7.58 | 7.40 | 7.45 | 18.8M |
| 2025-05-20 | 7.59 | 7.71 | 7.49 | 7.59 | 20.6M |
| 2025-05-19 | 7.62 | 7.67 | 7.39 | 7.61 | 24.8M |
| 2025-05-16 | 7.60 | 7.78 | 7.58 | 7.62 | 30.3M |
| 2025-05-15 | 7.50 | 7.97 | 7.50 | 7.76 | 54.4M |
| 2025-05-14 | 7.41 | 7.50 | 7.33 | 7.47 | 21.3M |
| 2025-05-13 | 7.51 | 7.57 | 7.36 | 7.43 | 22.6M |
| 2025-05-12 | 7.38 | 7.47 | 7.37 | 7.44 | 17.0M |
| 2025-05-09 | 7.53 | 7.54 | 7.31 | 7.34 | 18.4M |
| 2025-05-08 | 7.45 | 7.53 | 7.41 | 7.49 | 25.7M |
| 2025-05-07 | 7.31 | 7.56 | 7.20 | 7.52 | 42.3M |
| 2025-05-06 | 7.05 | 7.22 | 7.04 | 7.22 | 21.7M |
| 2025-04-30 | 7.06 | 7.12 | 7.00 | 7.03 | 17.3M |
| 2025-04-29 | 6.97 | 7.13 | 6.96 | 7.06 | 15.4M |
| 2025-04-28 | 7.14 | 7.21 | 6.98 | 6.99 | 22.3M |
| 2025-04-25 | 6.89 | 7.00 | 6.86 | 6.97 | 14.8M |
| 2025-04-24 | 6.97 | 7.01 | 6.84 | 6.88 | 16.8M |
| 2025-04-23 | 6.97 | 7.05 | 6.93 | 6.99 | 21.0M |
| 2025-04-22 | 6.90 | 6.97 | 6.82 | 6.88 | 20.2M |
| 2025-04-21 | 6.73 | 6.96 | 6.65 | 6.93 | 26.7M |
| 2025-04-18 | 6.65 | 6.76 | 6.60 | 6.72 | 17.0M |
| 2025-04-17 | 6.52 | 6.77 | 6.51 | 6.67 | 18.4M |
| 2025-04-16 | 6.69 | 6.73 | 6.45 | 6.59 | 19.4M |
| 2025-04-15 | 6.75 | 6.78 | 6.63 | 6.73 | 18.5M |
| 2025-04-14 | 6.80 | 6.93 | 6.70 | 6.73 | 27.0M |
| 2025-04-11 | 6.49 | 6.72 | 6.40 | 6.70 | 28.8M |
| 2025-04-10 | 6.56 | 6.74 | 6.55 | 6.56 | 38.3M |
| 2025-04-09 | 6.10 | 6.49 | 5.78 | 6.44 | 38.9M |
| 2025-04-08 | 6.24 | 6.43 | 6.05 | 6.27 | 40.1M |
| 2025-04-07 | 6.83 | 6.88 | 5.88 | 6.01 | 50.7M |
| 2025-04-03 | 7.41 | 7.56 | 7.28 | 7.34 | 28.4M |
| 2025-04-02 | 7.58 | 7.65 | 7.46 | 7.53 | 23.4M |
| 2025-04-01 | 7.61 | 7.70 | 7.54 | 7.55 | 31.1M |
| 2025-03-31 | 7.70 | 7.71 | 7.36 | 7.55 | 47.2M |
| 2025-03-28 | 7.95 | 8.30 | 7.78 | 7.79 | 47.7M |
| 2025-03-27 | 8.56 | 8.58 | 8.02 | 8.03 | 68.6M |
| 2025-03-26 | 8.49 | 9.20 | 8.49 | 8.80 | 63.5M |
| 2025-03-25 | 8.83 | 9.06 | 8.42 | 8.50 | 76.1M |
| 2025-03-24 | 8.73 | 9.18 | 8.43 | 9.08 | 107.2M |
| 2025-03-21 | 8.27 | 9.45 | 8.23 | 8.73 | 122.5M |
| 2025-03-20 | 7.99 | 8.45 | 7.88 | 8.43 | 87.6M |
| 2025-03-19 | 7.78 | 8.57 | 7.73 | 8.04 | 76.6M |
| 2025-03-18 | 7.62 | 7.76 | 7.60 | 7.70 | 18.4M |
| 2025-03-17 | 7.70 | 7.79 | 7.64 | 7.65 | 23.2M |
| 2025-03-14 | 7.57 | 7.66 | 7.48 | 7.66 | 20.4M |
| 2025-03-13 | 7.64 | 7.73 | 7.47 | 7.60 | 19.3M |
| 2025-03-12 | 7.66 | 7.71 | 7.59 | 7.65 | 23.6M |
| 2025-03-11 | 7.45 | 7.64 | 7.40 | 7.63 | 20.8M |
| 2025-03-10 | 7.54 | 7.68 | 7.50 | 7.56 | 26.9M |
| 2025-03-07 | 7.38 | 7.68 | 7.36 | 7.54 | 36.9M |
| 2025-03-06 | 7.44 | 7.47 | 7.38 | 7.42 | 23.6M |
| 2025-03-05 | 7.32 | 7.48 | 7.27 | 7.40 | 22.6M |
| 2025-03-04 | 7.15 | 7.34 | 7.15 | 7.29 | 13.1M |
| 2025-03-03 | 7.16 | 7.36 | 7.15 | 7.19 | 15.6M |
| 2025-02-28 | 7.44 | 7.46 | 7.15 | 7.16 | 21.0M |
| 2025-02-27 | 7.39 | 7.48 | 7.28 | 7.47 | 26.2M |
| 2025-02-26 | 7.38 | 7.45 | 7.36 | 7.39 | 15.2M |
| 2025-02-25 | 7.34 | 7.44 | 7.30 | 7.36 | 14.3M |
| 2025-02-24 | 7.34 | 7.46 | 7.26 | 7.41 | 21.0M |
| 2025-02-21 | 7.31 | 7.35 | 7.24 | 7.34 | 17.6M |
| 2025-02-20 | 7.27 | 7.34 | 7.22 | 7.33 | 15.4M |
| 2025-02-19 | 7.07 | 7.28 | 7.05 | 7.27 | 17.3M |
| 2025-02-18 | 7.23 | 7.33 | 7.04 | 7.05 | 16.5M |
| 2025-02-17 | 7.18 | 7.26 | 7.17 | 7.23 | 13.9M |
| 2025-02-14 | 7.22 | 7.27 | 7.15 | 7.17 | 13.5M |
| 2025-02-13 | 7.41 | 7.43 | 7.24 | 7.25 | 17.3M |
| 2025-02-12 | 7.35 | 7.50 | 7.32 | 7.42 | 22.6M |
| 2025-02-11 | 7.33 | 7.39 | 7.22 | 7.37 | 15.6M |
| 2025-02-10 | 7.28 | 7.36 | 7.28 | 7.34 | 13.9M |
| 2025-02-07 | 7.28 | 7.37 | 7.23 | 7.32 | 19.9M |
| 2025-02-06 | 7.17 | 7.29 | 7.15 | 7.29 | 18.8M |
| 2025-02-05 | 7.16 | 7.22 | 7.05 | 7.16 | 11.2M |
| 2025-01-27 | 7.25 | 7.30 | 7.12 | 7.12 | 10.9M |
| 2025-01-24 | 7.13 | 7.25 | 7.09 | 7.23 | 12.8M |
| 2025-01-23 | 7.28 | 7.33 | 7.14 | 7.14 | 15.9M |
| 2025-01-22 | 7.22 | 7.35 | 7.17 | 7.18 | 17.5M |
| 2025-01-21 | 7.16 | 7.19 | 7.03 | 7.18 | 11.8M |
| 2025-01-20 | 7.08 | 7.18 | 7.03 | 7.14 | 13.0M |
| 2025-01-17 | 6.93 | 7.02 | 6.91 | 7.00 | 9.1M |
| 2025-01-16 | 6.95 | 7.06 | 6.89 | 6.96 | 11.0M |
| 2025-01-15 | 7.00 | 7.01 | 6.89 | 6.91 | 11.5M |
| 2025-01-14 | 6.72 | 7.00 | 6.70 | 7.00 | 14.6M |
| 2025-01-13 | 6.65 | 6.75 | 6.50 | 6.70 | 12.2M |
| 2025-01-10 | 7.12 | 7.15 | 6.75 | 6.76 | 18.4M |
| 2025-01-09 | 7.19 | 7.23 | 7.07 | 7.13 | 16.3M |
| 2025-01-08 | 7.13 | 7.29 | 7.01 | 7.26 | 24.8M |
| 2025-01-07 | 6.94 | 7.24 | 6.94 | 7.17 | 22.0M |
| 2025-01-06 | 6.85 | 6.99 | 6.56 | 6.92 | 16.6M |
| 2025-01-03 | 6.95 | 7.16 | 6.74 | 6.86 | 18.8M |
| 2025-01-02 | 7.09 | 7.18 | 6.85 | 6.93 | 16.6M |