7.14
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 7.40 | 7.40 | 7.30 | 7.36 | 801.1K |
| 09:35 | 7.35 | 7.36 | 7.35 | 7.35 | 270.2K |
| 09:40 | 7.36 | 7.37 | 7.35 | 7.35 | 78.4K |
| 09:45 | 7.35 | 7.35 | 7.31 | 7.32 | 316.9K |
| 09:50 | 7.31 | 7.32 | 7.29 | 7.29 | 394.0K |
| 09:55 | 7.31 | 7.31 | 7.29 | 7.31 | 159.6K |
| 10:00 | 7.32 | 7.32 | 7.30 | 7.31 | 94.6K |
| 10:05 | 7.30 | 7.36 | 7.30 | 7.34 | 203.1K |
| 10:10 | 7.34 | 7.34 | 7.33 | 7.34 | 45.4K |
| 10:15 | 7.34 | 7.35 | 7.33 | 7.33 | 41.6K |
| 10:20 | 7.33 | 7.34 | 7.32 | 7.34 | 20.3K |
| 10:25 | 7.33 | 7.36 | 7.33 | 7.35 | 65.9K |
| 10:30 | 7.34 | 7.35 | 7.33 | 7.35 | 53.8K |
| 10:35 | 7.35 | 7.35 | 7.33 | 7.33 | 25.1K |
| 10:40 | 7.33 | 7.36 | 7.33 | 7.36 | 53.2K |
| 10:45 | 7.36 | 7.36 | 7.34 | 7.35 | 40.8K |
| 10:50 | 7.35 | 7.35 | 7.34 | 7.34 | 49.1K |
| 10:55 | 7.34 | 7.36 | 7.34 | 7.35 | 98.4K |
| 11:00 | 7.35 | 7.37 | 7.35 | 7.36 | 54.3K |
| 11:05 | 7.37 | 7.38 | 7.36 | 7.36 | 68.9K |
| 11:10 | 7.37 | 7.39 | 7.36 | 7.37 | 120.2K |
| 11:15 | 7.38 | 7.40 | 7.37 | 7.37 | 206.7K |
| 11:20 | 7.37 | 7.40 | 7.37 | 7.40 | 92.4K |
| 11:25 | 7.40 | 7.40 | 7.38 | 7.38 | 74.6K |
| 13:00 | 7.38 | 7.38 | 7.25 | 7.27 | 951.6K |
| 13:05 | 7.27 | 7.28 | 7.25 | 7.27 | 466.7K |
| 13:10 | 7.27 | 7.29 | 7.27 | 7.29 | 209.9K |
| 13:15 | 7.28 | 7.29 | 7.26 | 7.26 | 310.1K |
| 13:20 | 7.25 | 7.27 | 7.25 | 7.26 | 276.4K |
| 13:25 | 7.25 | 7.28 | 7.25 | 7.27 | 89.5K |
| 13:30 | 7.28 | 7.28 | 7.26 | 7.26 | 217.9K |
| 13:35 | 7.26 | 7.28 | 7.26 | 7.26 | 57.4K |
| 13:40 | 7.27 | 7.29 | 7.26 | 7.28 | 86.3K |
| 13:45 | 7.28 | 7.29 | 7.27 | 7.27 | 189.1K |
| 13:50 | 7.27 | 7.27 | 7.25 | 7.25 | 431.5K |
| 13:55 | 7.25 | 7.27 | 7.25 | 7.26 | 114.8K |
| 14:00 | 7.26 | 7.28 | 7.25 | 7.25 | 196.7K |
| 14:05 | 7.25 | 7.26 | 7.24 | 7.24 | 180.3K |
| 14:10 | 7.24 | 7.24 | 7.20 | 7.20 | 595.5K |
| 14:15 | 7.20 | 7.23 | 7.19 | 7.23 | 97.0K |
| 14:20 | 7.23 | 7.23 | 7.21 | 7.21 | 174.6K |
| 14:25 | 7.21 | 7.21 | 7.18 | 7.19 | 274.3K |
| 14:30 | 7.19 | 7.20 | 7.15 | 7.17 | 442.8K |
| 14:35 | 7.17 | 7.18 | 7.13 | 7.16 | 551.8K |
| 14:40 | 7.16 | 7.17 | 7.15 | 7.17 | 238.5K |
| 14:45 | 7.17 | 7.19 | 7.16 | 7.17 | 198.6K |
| 14:50 | 7.17 | 7.18 | 7.15 | 7.16 | 328.5K |
| 14:55 | 7.16 | 7.16 | 7.14 | 7.15 | 245.8K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 7.40 | 7.40 | 7.12 | 7.14 | 10.5M |
| 2025-09-25 | 7.43 | 7.45 | 7.25 | 7.40 | 10.6M |
| 2025-09-24 | 7.35 | 7.55 | 7.33 | 7.49 | 10.0M |
| 2025-09-23 | 7.64 | 7.68 | 7.22 | 7.35 | 14.6M |
| 2025-09-22 | 7.55 | 7.76 | 7.41 | 7.64 | 16.3M |
| 2025-09-19 | 7.53 | 7.67 | 7.31 | 7.52 | 14.7M |
| 2025-09-18 | 7.55 | 7.88 | 7.41 | 7.51 | 30.2M |
| 2025-09-17 | 7.28 | 7.82 | 7.27 | 7.58 | 33.4M |
| 2025-09-16 | 7.47 | 7.47 | 7.21 | 7.28 | 13.2M |
| 2025-09-15 | 7.19 | 7.51 | 7.08 | 7.41 | 24.5M |
| 2025-09-12 | 7.18 | 7.35 | 7.08 | 7.19 | 12.5M |
| 2025-09-11 | 7.14 | 7.30 | 7.01 | 7.20 | 13.2M |
| 2025-09-10 | 7.08 | 7.26 | 7.07 | 7.17 | 10.3M |
| 2025-09-09 | 7.27 | 7.33 | 7.06 | 7.10 | 12.4M |
| 2025-09-08 | 7.17 | 7.34 | 7.10 | 7.31 | 16.3M |
| 2025-09-05 | 7.04 | 7.20 | 6.94 | 7.17 | 12.6M |
| 2025-09-04 | 7.20 | 7.25 | 6.97 | 7.01 | 16.5M |
| 2025-09-03 | 7.32 | 7.50 | 7.11 | 7.27 | 25.0M |
| 2025-09-02 | 7.63 | 7.70 | 7.05 | 7.22 | 35.2M |
| 2025-09-01 | 6.80 | 7.54 | 6.73 | 7.54 | 32.5M |
| 2025-08-29 | 6.74 | 6.88 | 6.72 | 6.85 | 12.8M |
| 2025-08-28 | 6.90 | 6.94 | 6.53 | 6.75 | 21.3M |
| 2025-08-27 | 7.19 | 7.28 | 6.91 | 6.91 | 22.1M |
| 2025-08-26 | 6.96 | 7.25 | 6.90 | 7.21 | 20.5M |
| 2025-08-25 | 7.18 | 7.18 | 6.96 | 6.96 | 19.7M |
| 2025-08-22 | 7.11 | 7.19 | 7.01 | 7.17 | 17.4M |
| 2025-08-21 | 7.12 | 7.65 | 7.12 | 7.17 | 27.9M |
| 2025-08-20 | 7.06 | 7.20 | 6.96 | 7.15 | 17.2M |
| 2025-08-19 | 6.94 | 7.14 | 6.88 | 7.11 | 26.7M |
| 2025-08-18 | 6.91 | 7.02 | 6.83 | 6.89 | 18.2M |
| 2025-08-15 | 7.04 | 7.11 | 6.85 | 6.93 | 26.1M |
| 2025-08-14 | 7.43 | 7.49 | 6.99 | 7.04 | 32.4M |
| 2025-08-13 | 7.50 | 7.52 | 7.34 | 7.49 | 13.2M |
| 2025-08-12 | 7.54 | 7.59 | 7.40 | 7.51 | 14.6M |
| 2025-08-11 | 7.70 | 7.83 | 7.51 | 7.55 | 20.7M |
| 2025-08-08 | 7.45 | 7.95 | 7.35 | 7.70 | 26.8M |
| 2025-08-07 | 7.53 | 7.78 | 7.33 | 7.42 | 20.0M |
| 2025-08-06 | 7.83 | 7.84 | 7.47 | 7.53 | 19.4M |
| 2025-08-05 | 7.54 | 7.80 | 7.44 | 7.77 | 16.2M |
| 2025-08-04 | 7.40 | 7.60 | 7.31 | 7.54 | 23.1M |
| 2025-08-01 | 7.95 | 7.98 | 7.81 | 7.83 | 12.8M |
| 2025-07-31 | 7.98 | 8.03 | 7.72 | 7.98 | 20.1M |
| 2025-07-30 | 8.21 | 8.21 | 7.85 | 7.97 | 21.5M |
| 2025-07-29 | 8.06 | 8.30 | 7.79 | 8.20 | 25.7M |
| 2025-07-28 | 8.19 | 8.20 | 7.72 | 8.01 | 30.9M |
| 2025-07-25 | 7.67 | 8.20 | 7.67 | 8.17 | 50.1M |
| 2025-07-24 | 7.51 | 7.86 | 7.44 | 7.67 | 59.5M |
| 2025-07-23 | 7.09 | 7.76 | 7.03 | 7.75 | 83.2M |
| 2025-07-22 | 6.95 | 7.10 | 6.75 | 7.05 | 38.7M |
| 2025-07-21 | 6.85 | 7.11 | 6.78 | 6.97 | 51.0M |
| 2025-07-18 | 6.59 | 7.04 | 6.50 | 6.85 | 82.3M |
| 2025-07-17 | 6.09 | 6.70 | 6.08 | 6.70 | 47.0M |
| 2025-07-16 | 5.92 | 6.12 | 5.90 | 6.09 | 18.5M |
| 2025-07-15 | 6.08 | 6.08 | 5.91 | 5.94 | 23.7M |
| 2025-07-14 | 6.32 | 6.32 | 6.10 | 6.17 | 27.3M |
| 2025-07-11 | 6.30 | 6.35 | 6.04 | 6.32 | 44.0M |
| 2025-07-10 | 5.88 | 6.35 | 5.74 | 6.28 | 99.5M |
| 2025-07-09 | 6.65 | 7.05 | 5.98 | 5.98 | 66.5M |
| 2025-07-08 | 6.53 | 6.68 | 6.47 | 6.64 | 23.6M |
| 2025-07-07 | 6.14 | 6.54 | 6.10 | 6.54 | 27.9M |
| 2025-07-04 | 6.38 | 6.39 | 6.10 | 6.19 | 29.1M |
| 2025-07-03 | 6.06 | 6.47 | 6.05 | 6.28 | 37.8M |
| 2025-07-02 | 6.00 | 6.10 | 5.93 | 6.01 | 19.0M |
| 2025-07-01 | 6.23 | 6.24 | 5.99 | 6.03 | 28.0M |
| 2025-06-30 | 6.07 | 6.25 | 5.99 | 6.20 | 24.1M |
| 2025-06-27 | 5.88 | 6.18 | 5.76 | 6.06 | 35.6M |
| 2025-06-26 | 5.79 | 6.11 | 5.75 | 5.86 | 28.8M |
| 2025-06-25 | 5.75 | 5.87 | 5.71 | 5.77 | 19.7M |
| 2025-06-24 | 5.67 | 5.84 | 5.50 | 5.75 | 34.8M |
| 2025-06-23 | 5.84 | 5.95 | 5.74 | 5.81 | 23.2M |
| 2025-06-20 | 5.86 | 5.86 | 5.57 | 5.73 | 29.8M |
| 2025-06-19 | 5.74 | 6.14 | 5.69 | 6.02 | 42.8M |
| 2025-06-18 | 6.00 | 6.10 | 5.77 | 5.82 | 23.7M |
| 2025-06-17 | 5.87 | 5.99 | 5.74 | 5.97 | 34.8M |
| 2025-06-16 | 6.19 | 6.25 | 5.88 | 5.92 | 46.1M |
| 2025-06-13 | 6.55 | 6.69 | 5.90 | 6.15 | 73.0M |
| 2025-06-12 | 6.44 | 6.49 | 6.15 | 6.23 | 44.9M |
| 2025-06-11 | 6.35 | 6.71 | 6.35 | 6.44 | 58.2M |
| 2025-06-10 | 6.29 | 6.90 | 6.29 | 6.47 | 90.9M |
| 2025-06-09 | 5.72 | 6.30 | 5.61 | 6.30 | 83.4M |
| 2025-06-06 | 5.68 | 5.73 | 5.55 | 5.73 | 29.5M |
| 2025-06-05 | 5.08 | 5.23 | 5.04 | 5.21 | 15.0M |
| 2025-06-04 | 5.10 | 5.13 | 5.04 | 5.08 | 9.4M |
| 2025-06-03 | 4.99 | 5.13 | 4.93 | 5.05 | 12.5M |
| 2025-05-30 | 5.05 | 5.08 | 4.93 | 4.96 | 8.4M |
| 2025-05-29 | 5.10 | 5.11 | 5.03 | 5.06 | 13.2M |
| 2025-05-28 | 5.10 | 5.17 | 5.04 | 5.12 | 14.0M |
| 2025-05-27 | 4.91 | 5.34 | 4.90 | 5.14 | 29.0M |
| 2025-05-26 | 4.90 | 4.93 | 4.84 | 4.90 | 7.9M |
| 2025-05-23 | 4.88 | 5.04 | 4.88 | 4.90 | 12.8M |
| 2025-05-22 | 5.05 | 5.07 | 4.88 | 4.89 | 9.4M |
| 2025-05-21 | 5.04 | 5.08 | 4.92 | 5.00 | 12.1M |
| 2025-05-20 | 5.01 | 5.23 | 4.97 | 5.05 | 17.6M |
| 2025-05-19 | 4.89 | 5.09 | 4.85 | 5.02 | 18.8M |
| 2025-05-16 | 4.69 | 4.95 | 4.67 | 4.90 | 23.5M |
| 2025-05-15 | 4.84 | 4.84 | 4.64 | 4.69 | 15.5M |
| 2025-05-14 | 4.85 | 4.91 | 4.77 | 4.81 | 16.4M |
| 2025-05-13 | 4.89 | 4.97 | 4.83 | 4.87 | 17.9M |
| 2025-05-12 | 5.01 | 5.09 | 4.87 | 4.88 | 19.1M |
| 2025-05-09 | 5.35 | 5.36 | 4.88 | 4.95 | 28.2M |
| 2025-05-08 | 5.14 | 5.35 | 5.06 | 5.35 | 21.1M |
| 2025-05-07 | 5.27 | 5.46 | 5.10 | 5.15 | 25.5M |
| 2025-05-06 | 5.18 | 5.28 | 5.15 | 5.23 | 14.1M |
| 2025-04-30 | 5.20 | 5.29 | 5.14 | 5.14 | 13.2M |
| 2025-04-29 | 5.23 | 5.31 | 5.16 | 5.20 | 12.9M |
| 2025-04-28 | 5.38 | 5.54 | 5.26 | 5.26 | 21.6M |
| 2025-04-25 | 5.54 | 5.54 | 5.35 | 5.41 | 14.5M |
| 2025-04-24 | 5.61 | 5.75 | 5.43 | 5.51 | 23.0M |
| 2025-04-23 | 5.62 | 5.81 | 5.55 | 5.64 | 33.8M |
| 2025-04-22 | 5.71 | 5.75 | 5.46 | 5.50 | 39.9M |
| 2025-04-21 | 5.59 | 5.76 | 5.42 | 5.76 | 55.6M |
| 2025-04-18 | 4.79 | 5.24 | 4.67 | 5.24 | 36.1M |
| 2025-04-17 | 4.74 | 4.95 | 4.47 | 4.76 | 36.4M |
| 2025-04-16 | 4.61 | 5.06 | 4.61 | 4.80 | 66.0M |
| 2025-04-15 | 5.67 | 5.75 | 5.12 | 5.12 | 31.2M |
| 2025-04-14 | 5.57 | 5.80 | 5.55 | 5.69 | 20.0M |
| 2025-04-11 | 5.25 | 5.60 | 5.18 | 5.50 | 22.3M |
| 2025-04-10 | 5.42 | 5.78 | 5.37 | 5.37 | 24.2M |
| 2025-04-09 | 5.37 | 5.49 | 4.91 | 5.42 | 34.9M |
| 2025-04-08 | 5.41 | 5.57 | 5.15 | 5.46 | 26.2M |
| 2025-04-07 | 5.49 | 5.77 | 5.41 | 5.41 | 29.6M |
| 2025-04-03 | 5.96 | 6.10 | 5.86 | 6.01 | 24.1M |
| 2025-04-02 | 5.63 | 6.10 | 5.59 | 6.02 | 38.8M |
| 2025-04-01 | 5.88 | 5.88 | 5.63 | 5.68 | 27.5M |
| 2025-03-31 | 5.39 | 5.98 | 5.16 | 5.78 | 39.1M |
| 2025-03-28 | 5.37 | 5.55 | 5.24 | 5.44 | 23.7M |
| 2025-03-27 | 5.40 | 5.48 | 5.32 | 5.39 | 17.7M |
| 2025-03-26 | 5.28 | 5.48 | 5.15 | 5.43 | 26.6M |
| 2025-03-25 | 5.22 | 5.32 | 5.11 | 5.22 | 16.7M |
| 2025-03-24 | 5.33 | 5.37 | 5.09 | 5.25 | 27.8M |
| 2025-03-21 | 5.41 | 5.54 | 5.35 | 5.40 | 30.1M |
| 2025-03-20 | 5.51 | 5.56 | 5.26 | 5.46 | 46.9M |
| 2025-03-19 | 5.45 | 5.61 | 5.31 | 5.46 | 50.7M |
| 2025-03-18 | 4.97 | 5.48 | 4.96 | 5.48 | 60.7M |
| 2025-03-17 | 5.06 | 5.09 | 4.88 | 4.98 | 19.8M |
| 2025-03-14 | 4.85 | 5.04 | 4.84 | 4.96 | 31.5M |
| 2025-03-13 | 4.92 | 5.04 | 4.79 | 4.89 | 21.7M |
| 2025-03-12 | 4.95 | 4.95 | 4.83 | 4.87 | 11.0M |
| 2025-03-11 | 4.83 | 4.95 | 4.83 | 4.94 | 12.0M |
| 2025-03-10 | 4.88 | 4.98 | 4.83 | 4.91 | 13.4M |
| 2025-03-07 | 4.72 | 5.04 | 4.72 | 4.92 | 29.9M |
| 2025-03-06 | 4.61 | 4.82 | 4.57 | 4.77 | 21.6M |
| 2025-03-05 | 4.64 | 4.64 | 4.37 | 4.59 | 23.5M |
| 2025-03-04 | 4.63 | 4.69 | 4.53 | 4.68 | 12.8M |
| 2025-03-03 | 4.73 | 4.84 | 4.61 | 4.63 | 22.7M |
| 2025-02-28 | 4.99 | 5.07 | 4.76 | 4.76 | 29.1M |
| 2025-02-27 | 4.99 | 5.02 | 4.83 | 4.99 | 23.9M |
| 2025-02-26 | 4.87 | 5.24 | 4.83 | 4.98 | 42.1M |
| 2025-02-25 | 4.98 | 5.08 | 4.78 | 4.82 | 32.0M |
| 2025-02-24 | 4.90 | 5.11 | 4.87 | 4.98 | 25.0M |
| 2025-02-21 | 4.92 | 4.94 | 4.81 | 4.93 | 25.9M |
| 2025-02-20 | 5.11 | 5.16 | 4.92 | 4.93 | 28.0M |
| 2025-02-19 | 4.96 | 5.15 | 4.80 | 5.07 | 49.6M |
| 2025-02-18 | 5.04 | 5.12 | 4.85 | 4.88 | 56.1M |
| 2025-02-17 | 4.58 | 5.04 | 4.56 | 5.04 | 43.8M |
| 2025-02-14 | 4.67 | 4.79 | 4.52 | 4.58 | 21.0M |
| 2025-02-13 | 4.85 | 4.92 | 4.66 | 4.67 | 26.5M |
| 2025-02-12 | 4.74 | 4.83 | 4.68 | 4.78 | 26.3M |
| 2025-02-11 | 4.83 | 4.87 | 4.67 | 4.75 | 41.4M |
| 2025-02-10 | 4.89 | 5.05 | 4.70 | 4.73 | 72.4M |
| 2025-02-07 | 4.39 | 4.79 | 4.38 | 4.79 | 30.3M |
| 2025-02-06 | 4.26 | 4.42 | 4.23 | 4.35 | 25.6M |
| 2025-02-05 | 4.24 | 4.29 | 4.13 | 4.26 | 32.5M |
| 2025-01-27 | 4.81 | 4.83 | 4.34 | 4.34 | 48.7M |
| 2025-01-24 | 4.49 | 4.82 | 4.38 | 4.82 | 60.5M |
| 2025-01-23 | 4.22 | 4.43 | 4.15 | 4.38 | 39.3M |
| 2025-01-22 | 3.97 | 4.25 | 3.90 | 4.17 | 38.5M |
| 2025-01-21 | 4.07 | 4.08 | 3.94 | 3.97 | 19.0M |
| 2025-01-20 | 4.01 | 4.14 | 3.99 | 4.06 | 28.2M |
| 2025-01-17 | 3.96 | 4.05 | 3.87 | 3.98 | 27.4M |
| 2025-01-16 | 3.98 | 4.22 | 3.97 | 4.00 | 38.9M |
| 2025-01-15 | 4.08 | 4.10 | 3.90 | 3.95 | 36.5M |
| 2025-01-14 | 3.89 | 4.27 | 3.84 | 4.11 | 63.3M |
| 2025-01-13 | 4.02 | 4.20 | 3.92 | 4.03 | 80.0M |
| 2025-01-10 | 3.60 | 3.96 | 3.60 | 3.96 | 61.3M |
| 2025-01-09 | 3.68 | 3.78 | 3.52 | 3.60 | 23.9M |
| 2025-01-08 | 3.76 | 3.79 | 3.52 | 3.66 | 21.6M |
| 2025-01-07 | 3.47 | 3.77 | 3.47 | 3.75 | 30.4M |
| 2025-01-06 | 3.82 | 3.82 | 3.46 | 3.51 | 34.8M |
| 2025-01-03 | 4.05 | 4.08 | 3.84 | 3.84 | 39.6M |
| 2025-01-02 | 4.13 | 4.55 | 3.83 | 4.27 | 76.6M |