12.27
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.76 | 12.04 | 11.76 | 12.03 | 179.0K |
| 09:35 | 12.08 | 12.38 | 12.08 | 12.38 | 288.0K |
| 09:40 | 12.33 | 12.35 | 12.01 | 12.01 | 148.0K |
| 09:45 | 12.00 | 12.11 | 12.00 | 12.11 | 57.0K |
| 09:50 | 12.10 | 12.19 | 12.01 | 12.01 | 70.0K |
| 09:55 | 11.99 | 11.99 | 11.79 | 11.79 | 125.0K |
| 10:00 | 11.77 | 11.80 | 11.77 | 11.78 | 22.0K |
| 10:05 | 11.78 | 11.78 | 11.70 | 11.70 | 47.0K |
| 10:10 | 11.68 | 11.88 | 11.68 | 11.88 | 162.0K |
| 10:15 | 11.89 | 11.89 | 11.86 | 11.89 | 36.0K |
| 10:20 | 11.87 | 11.91 | 11.87 | 11.90 | 22.0K |
| 10:25 | 11.89 | 11.89 | 11.76 | 11.83 | 95.0K |
| 10:30 | 11.81 | 11.81 | 11.81 | 11.81 | 9.0K |
| 10:35 | 11.80 | 11.82 | 11.80 | 11.81 | 30.0K |
| 10:40 | 11.84 | 11.92 | 11.84 | 11.87 | 52.0K |
| 10:45 | 11.85 | 11.85 | 11.85 | 11.85 | 6.0K |
| 10:50 | 11.88 | 11.89 | 11.88 | 11.89 | 13.0K |
| 10:55 | 11.91 | 11.94 | 11.91 | 11.94 | 13.0K |
| 11:00 | 11.95 | 11.99 | 11.95 | 11.99 | 10.0K |
| 11:05 | 12.00 | 12.02 | 11.99 | 12.00 | 37.0K |
| 11:10 | 12.03 | 12.03 | 12.02 | 12.02 | 16.0K |
| 11:15 | 11.99 | 12.05 | 11.99 | 12.05 | 15.0K |
| 11:20 | 12.06 | 12.06 | 12.06 | 12.06 | 14.0K |
| 11:25 | 12.03 | 12.03 | 12.03 | 12.03 | 2.0K |
| 11:30 | 12.01 | 12.08 | 11.97 | 12.08 | 50.0K |
| 11:35 | 12.09 | 12.11 | 12.08 | 12.10 | 26.0K |
| 11:40 | 12.11 | 12.11 | 12.10 | 12.11 | 17.0K |
| 11:45 | 12.10 | 12.10 | 12.08 | 12.09 | 7.0K |
| 11:50 | 12.08 | 12.09 | 12.08 | 12.08 | 36.0K |
| 11:55 | 12.09 | 12.10 | 12.09 | 12.10 | 1.0K |
| 13:00 | 12.09 | 12.09 | 12.05 | 12.07 | 34.0K |
| 13:05 | 12.05 | 12.09 | 12.02 | 12.09 | 83.0K |
| 13:10 | 12.08 | 12.10 | 12.02 | 12.07 | 105.0K |
| 13:15 | 12.05 | 12.05 | 12.04 | 12.04 | 38.0K |
| 13:20 | 12.14 | 12.17 | 12.11 | 12.15 | 117.0K |
| 13:25 | 12.15 | 12.17 | 12.14 | 12.14 | 26.0K |
| 13:30 | 12.17 | 12.20 | 12.17 | 12.17 | 115.0K |
| 13:35 | 12.15 | 12.18 | 12.15 | 12.18 | 54.0K |
| 13:40 | 12.19 | 12.20 | 12.19 | 12.20 | 11.0K |
| 13:45 | 12.15 | 12.18 | 12.14 | 12.18 | 35.0K |
| 13:55 | 12.16 | 12.24 | 12.14 | 12.14 | 151.0K |
| 14:00 | 12.13 | 12.14 | 12.11 | 12.12 | 20.0K |
| 14:05 | 12.11 | 12.16 | 12.11 | 12.16 | 37.0K |
| 14:10 | 12.15 | 12.15 | 12.12 | 12.12 | 7.0K |
| 14:15 | 12.11 | 12.11 | 12.09 | 12.09 | 16.0K |
| 14:20 | 12.08 | 12.08 | 12.04 | 12.04 | 100.0K |
| 14:25 | 12.03 | 12.04 | 11.99 | 12.04 | 64.0K |
| 14:30 | 12.03 | 12.03 | 12.02 | 12.02 | 7.0K |
| 14:35 | 12.00 | 12.00 | 11.97 | 12.00 | 51.0K |
| 14:40 | 12.02 | 12.04 | 12.02 | 12.03 | 58.0K |
| 14:45 | 12.01 | 12.01 | 12.01 | 12.01 | 5.0K |
| 14:50 | 12.10 | 12.15 | 12.10 | 12.15 | 428.0K |
| 14:55 | 12.20 | 12.20 | 12.19 | 12.19 | 18.0K |
| 15:00 | 12.14 | 12.14 | 12.14 | 12.14 | 1.0K |
| 15:05 | 12.15 | 12.16 | 12.15 | 12.16 | 30.0K |
| 15:10 | 12.17 | 12.17 | 12.17 | 12.17 | 9.0K |
| 15:15 | 12.16 | 12.16 | 12.10 | 12.10 | 10.0K |
| 15:20 | 12.09 | 12.10 | 12.09 | 12.09 | 36.0K |
| 15:25 | 12.10 | 12.10 | 12.10 | 12.10 | 5.0K |
| 15:30 | 12.08 | 12.09 | 12.06 | 12.06 | 53.0K |
| 15:35 | 12.05 | 12.06 | 12.05 | 12.05 | 42.0K |
| 15:40 | 12.05 | 12.05 | 12.05 | 12.05 | 17.0K |
| 15:45 | 12.04 | 12.04 | 11.99 | 12.01 | 48.0K |
| 15:50 | 12.04 | 12.09 | 12.04 | 12.09 | 56.0K |
| 15:55 | 12.08 | 12.09 | 12.05 | 12.05 | 48.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.60 | 12.67 | 12.08 | 12.27 | 2.9M |
| 2025-09-25 | 12.81 | 13.10 | 12.57 | 12.66 | 2.9M |
| 2025-09-24 | 12.73 | 13.39 | 12.58 | 12.92 | 6.2M |
| 2025-09-23 | 12.30 | 12.80 | 11.77 | 12.68 | 6.5M |
| 2025-09-22 | 11.76 | 12.38 | 11.68 | 12.05 | 3.5M |
| 2025-09-19 | 11.67 | 11.77 | 11.21 | 11.75 | 2.4M |
| 2025-09-18 | 11.80 | 11.80 | 11.18 | 11.40 | 2.5M |
| 2025-09-17 | 12.00 | 12.00 | 11.26 | 11.55 | 2.9M |
| 2025-09-16 | 12.44 | 12.50 | 11.45 | 11.94 | 6.9M |
| 2025-09-15 | 12.46 | 12.75 | 12.17 | 12.30 | 4.5M |
| 2025-09-12 | 11.12 | 12.49 | 11.12 | 12.44 | 11.7M |
| 2025-09-11 | 10.00 | 10.64 | 9.30 | 10.50 | 4.2M |
| 2025-09-10 | 10.59 | 11.05 | 10.50 | 10.86 | 2.7M |
| 2025-09-09 | 10.79 | 11.00 | 10.48 | 10.57 | 2.1M |
| 2025-09-08 | 10.33 | 10.81 | 10.25 | 10.79 | 3.7M |
| 2025-09-05 | 9.60 | 10.58 | 9.34 | 10.33 | 6.5M |
| 2025-09-04 | 9.21 | 9.62 | 9.06 | 9.45 | 5.1M |
| 2025-09-03 | 9.11 | 9.68 | 9.11 | 9.55 | 3.5M |
| 2025-09-02 | 9.82 | 9.82 | 9.13 | 9.23 | 3.4M |
| 2025-09-01 | 9.56 | 10.15 | 9.20 | 9.82 | 4.5M |
| 2025-08-29 | 9.17 | 9.60 | 9.16 | 9.26 | 3.3M |
| 2025-08-28 | 9.72 | 9.72 | 8.90 | 9.14 | 3.2M |
| 2025-08-27 | 10.25 | 10.55 | 9.50 | 9.56 | 5.2M |
| 2025-08-26 | 11.30 | 11.30 | 10.14 | 10.24 | 4.5M |
| 2025-08-25 | 11.03 | 11.30 | 10.70 | 10.98 | 6.4M |
| 2025-08-22 | 9.40 | 10.97 | 9.25 | 10.80 | 9.3M |
| 2025-08-21 | 9.05 | 9.82 | 9.05 | 9.48 | 2.9M |
| 2025-08-20 | 9.25 | 9.29 | 9.01 | 9.02 | 1.9M |
| 2025-08-19 | 9.61 | 9.61 | 9.12 | 9.42 | 3.0M |
| 2025-08-18 | 9.00 | 9.65 | 8.98 | 9.61 | 4.2M |
| 2025-08-15 | 9.29 | 9.29 | 8.98 | 9.00 | 4.0M |
| 2025-08-14 | 9.20 | 9.55 | 9.07 | 9.07 | 2.8M |
| 2025-08-13 | 8.98 | 9.36 | 8.92 | 9.20 | 1.5M |
| 2025-08-12 | 8.95 | 8.95 | 8.66 | 8.79 | 1.0M |
| 2025-08-11 | 9.10 | 9.10 | 8.75 | 9.00 | 1.1M |
| 2025-08-08 | 9.15 | 9.20 | 8.81 | 9.10 | 1.3M |
| 2025-08-07 | 9.13 | 9.32 | 8.82 | 9.00 | 1.8M |
| 2025-08-06 | 9.74 | 9.74 | 8.85 | 9.09 | 5.7M |
| 2025-08-05 | 9.55 | 9.76 | 9.24 | 9.74 | 2.5M |
| 2025-08-04 | 9.44 | 9.74 | 9.28 | 9.51 | 2.5M |
| 2025-08-01 | 9.97 | 10.16 | 9.36 | 9.43 | 4.6M |
| 2025-07-31 | 10.40 | 10.48 | 9.86 | 9.96 | 4.7M |
| 2025-07-30 | 9.56 | 10.78 | 9.24 | 10.40 | 14.5M |
| 2025-07-29 | 9.50 | 9.72 | 9.22 | 9.56 | 6.4M |
| 2025-07-28 | 9.16 | 9.38 | 8.99 | 9.22 | 5.0M |
| 2025-07-25 | 9.30 | 9.53 | 9.09 | 9.14 | 2.6M |
| 2025-07-24 | 8.92 | 9.45 | 8.85 | 9.39 | 6.0M |
| 2025-07-23 | 8.65 | 9.09 | 8.48 | 8.92 | 5.2M |
| 2025-07-22 | 8.56 | 8.87 | 8.54 | 8.65 | 2.7M |
| 2025-07-21 | 8.66 | 8.90 | 8.48 | 8.69 | 3.6M |
| 2025-07-18 | 8.50 | 8.75 | 8.37 | 8.65 | 5.4M |
| 2025-07-17 | 8.00 | 8.46 | 8.00 | 8.30 | 3.6M |
| 2025-07-16 | 7.49 | 8.10 | 7.47 | 8.03 | 7.8M |
| 2025-07-15 | 6.74 | 7.63 | 6.70 | 7.49 | 5.0M |
| 2025-07-14 | 6.86 | 6.86 | 6.50 | 6.74 | 7.8M |
| 2025-07-11 | 6.60 | 6.94 | 6.60 | 6.86 | 2.9M |
| 2025-07-10 | 6.67 | 6.75 | 6.46 | 6.55 | 1.7M |
| 2025-07-09 | 6.55 | 6.68 | 6.28 | 6.58 | 2.4M |
| 2025-07-08 | 6.33 | 6.61 | 6.25 | 6.36 | 2.6M |
| 2025-07-07 | 6.59 | 6.61 | 6.23 | 6.29 | 1.5M |
| 2025-07-04 | 6.16 | 6.60 | 6.16 | 6.45 | 3.0M |
| 2025-07-03 | 6.17 | 6.31 | 6.02 | 6.16 | 4.0M |
| 2025-07-02 | 6.25 | 6.39 | 6.04 | 6.10 | 3.5M |
| 2025-06-30 | 6.19 | 6.23 | 6.06 | 6.14 | 2.1M |
| 2025-06-27 | 6.30 | 6.30 | 6.01 | 6.15 | 3.7M |
| 2025-06-26 | 6.23 | 6.36 | 6.01 | 6.30 | 3.0M |
| 2025-06-25 | 7.15 | 7.21 | 6.27 | 6.28 | 6.9M |
| 2025-06-24 | 6.96 | 7.27 | 6.89 | 7.15 | 1.7M |
| 2025-06-23 | 6.78 | 7.08 | 6.76 | 6.96 | 2.1M |
| 2025-06-20 | 6.93 | 7.08 | 6.79 | 6.79 | 7.2M |
| 2025-06-19 | 7.35 | 7.50 | 6.90 | 6.93 | 2.6M |
| 2025-06-18 | 7.28 | 7.55 | 7.12 | 7.35 | 3.3M |
| 2025-06-17 | 7.83 | 8.03 | 7.29 | 7.29 | 3.4M |
| 2025-06-16 | 7.86 | 8.05 | 7.68 | 7.82 | 1.8M |
| 2025-06-13 | 8.43 | 8.59 | 7.73 | 8.00 | 5.3M |
| 2025-06-12 | 8.08 | 8.48 | 8.04 | 8.31 | 3.5M |
| 2025-06-11 | 8.43 | 8.43 | 7.96 | 8.06 | 4.0M |
| 2025-06-10 | 8.28 | 8.49 | 8.09 | 8.30 | 3.0M |
| 2025-06-09 | 7.97 | 8.50 | 7.73 | 8.23 | 4.0M |
| 2025-06-06 | 8.05 | 8.14 | 7.82 | 7.97 | 2.1M |
| 2025-06-05 | 8.30 | 8.52 | 8.00 | 8.03 | 2.9M |
| 2025-06-04 | 8.61 | 8.91 | 8.22 | 8.33 | 3.3M |
| 2025-06-03 | 8.96 | 8.98 | 8.06 | 8.44 | 29.6M |
| 2025-06-02 | 8.96 | 9.18 | 8.52 | 9.15 | 2.5M |
| 2025-05-30 | 8.82 | 9.08 | 8.75 | 8.93 | 8.3M |
| 2025-05-29 | 8.56 | 8.90 | 8.42 | 8.75 | 2.1M |
| 2025-05-28 | 8.86 | 8.86 | 8.45 | 8.52 | 1.9M |
| 2025-05-27 | 8.77 | 9.23 | 8.77 | 8.86 | 1.8M |
| 2025-05-26 | 8.90 | 8.90 | 8.61 | 8.65 | 2.0M |
| 2025-05-23 | 9.16 | 9.35 | 8.81 | 8.90 | 3.9M |
| 2025-05-22 | 8.97 | 9.22 | 8.70 | 8.98 | 3.1M |
| 2025-05-21 | 7.60 | 9.15 | 7.60 | 8.98 | 11.4M |
| 2025-05-20 | 7.18 | 7.81 | 7.16 | 7.61 | 4.8M |
| 2025-05-19 | 6.86 | 7.18 | 6.70 | 7.10 | 3.1M |
| 2025-05-16 | 6.68 | 6.93 | 6.60 | 6.70 | 1.9M |
| 2025-05-15 | 6.68 | 6.81 | 6.50 | 6.63 | 2.1M |
| 2025-05-14 | 6.67 | 6.70 | 6.45 | 6.61 | 1.9M |
| 2025-05-13 | 6.48 | 6.79 | 6.48 | 6.60 | 2.0M |
| 2025-05-12 | 7.15 | 7.15 | 6.28 | 6.40 | 5.9M |
| 2025-05-09 | 7.17 | 7.36 | 6.98 | 7.34 | 3.3M |
| 2025-05-08 | 7.63 | 7.63 | 7.10 | 7.17 | 3.2M |
| 2025-05-07 | 8.04 | 8.04 | 7.46 | 7.63 | 3.2M |
| 2025-05-06 | 8.00 | 8.20 | 7.80 | 8.03 | 4.4M |
| 2025-05-02 | 6.72 | 7.98 | 6.72 | 7.85 | 6.0M |
| 2025-04-30 | 6.73 | 6.80 | 6.40 | 6.46 | 2.1M |
| 2025-04-29 | 6.70 | 6.88 | 6.50 | 6.70 | 1.8M |
| 2025-04-28 | 6.80 | 6.87 | 6.58 | 6.82 | 3.2M |
| 2025-04-25 | 7.04 | 7.04 | 6.71 | 6.91 | 3.2M |
| 2025-04-24 | 7.40 | 7.42 | 6.88 | 6.94 | 3.1M |
| 2025-04-23 | 6.99 | 7.48 | 6.99 | 7.32 | 2.7M |
| 2025-04-22 | 6.62 | 7.02 | 6.54 | 6.96 | 3.4M |
| 2025-04-17 | 6.64 | 6.72 | 6.55 | 6.63 | 1.6M |
| 2025-04-16 | 6.98 | 7.00 | 6.40 | 6.56 | 2.1M |
| 2025-04-15 | 6.73 | 7.07 | 6.73 | 6.98 | 2.1M |
| 2025-04-14 | 6.50 | 6.79 | 6.50 | 6.65 | 1.4M |
| 2025-04-11 | 5.89 | 6.52 | 5.87 | 6.37 | 2.8M |
| 2025-04-10 | 6.13 | 6.36 | 5.85 | 5.93 | 3.5M |
| 2025-04-09 | 5.96 | 5.96 | 5.30 | 5.78 | 4.1M |
| 2025-04-08 | 5.95 | 6.13 | 5.55 | 6.04 | 6.0M |
| 2025-04-07 | 7.34 | 7.34 | 5.65 | 5.93 | 10.2M |
| 2025-04-03 | 8.30 | 8.41 | 7.74 | 7.91 | 2.4M |
| 2025-04-02 | 8.50 | 8.73 | 8.22 | 8.30 | 3.8M |
| 2025-04-01 | 8.30 | 8.69 | 8.25 | 8.56 | 4.4M |
| 2025-03-31 | 8.09 | 8.33 | 7.92 | 8.30 | 3.2M |
| 2025-03-28 | 7.39 | 8.27 | 7.37 | 8.17 | 7.3M |
| 2025-03-27 | 7.12 | 7.62 | 6.90 | 7.39 | 3.0M |
| 2025-03-26 | 7.20 | 7.22 | 7.06 | 7.12 | 1.2M |
| 2025-03-25 | 7.43 | 7.54 | 7.04 | 7.20 | 1.8M |
| 2025-03-24 | 7.40 | 7.77 | 7.40 | 7.43 | 4.6M |
| 2025-03-21 | 7.08 | 7.48 | 6.89 | 7.40 | 4.4M |
| 2025-03-20 | 7.34 | 7.36 | 6.95 | 6.99 | 3.1M |
| 2025-03-19 | 7.31 | 7.42 | 7.11 | 7.34 | 3.5M |
| 2025-03-18 | 5.92 | 7.61 | 5.92 | 7.29 | 11.9M |
| 2025-03-17 | 5.58 | 6.06 | 5.34 | 5.82 | 5.4M |
| 2025-03-14 | 5.23 | 5.75 | 5.22 | 5.54 | 5.1M |
| 2025-03-13 | 5.10 | 5.36 | 5.07 | 5.23 | 2.5M |
| 2025-03-12 | 5.18 | 5.19 | 4.92 | 5.00 | 3.9M |
| 2025-03-11 | 4.86 | 5.25 | 4.86 | 5.18 | 4.3M |
| 2025-03-10 | 5.90 | 5.90 | 4.93 | 4.95 | 10.2M |
| 2025-03-07 | 5.75 | 6.09 | 5.65 | 6.07 | 8.5M |
| 2025-03-06 | 6.12 | 6.16 | 5.72 | 5.80 | 8.3M |
| 2025-03-05 | 5.85 | 6.19 | 5.56 | 6.05 | 22.2M |
| 2025-03-04 | 5.31 | 5.39 | 5.16 | 5.24 | 4.5M |
| 2025-03-03 | 5.89 | 5.91 | 5.35 | 5.35 | 7.5M |
| 2025-02-28 | 6.13 | 6.23 | 5.70 | 5.88 | 11.7M |
| 2025-02-27 | 4.97 | 6.25 | 4.97 | 6.08 | 35.0M |
| 2025-02-26 | 4.68 | 5.05 | 4.66 | 4.97 | 7.3M |
| 2025-02-25 | 4.65 | 4.76 | 4.47 | 4.66 | 5.2M |
| 2025-02-24 | 4.39 | 4.78 | 4.23 | 4.76 | 12.2M |
| 2025-02-21 | 4.23 | 4.40 | 4.18 | 4.40 | 5.3M |
| 2025-02-20 | 3.99 | 4.20 | 3.95 | 4.16 | 6.6M |
| 2025-02-19 | 3.88 | 4.02 | 3.84 | 4.00 | 2.1M |
| 2025-02-18 | 3.95 | 4.02 | 3.86 | 3.94 | 3.8M |
| 2025-02-17 | 3.92 | 4.06 | 3.88 | 3.93 | 4.0M |
| 2025-02-14 | 3.81 | 4.02 | 3.80 | 3.99 | 3.7M |
| 2025-02-13 | 4.00 | 4.08 | 3.73 | 3.74 | 3.6M |
| 2025-02-12 | 3.83 | 4.04 | 3.83 | 4.00 | 6.0M |
| 2025-02-11 | 3.85 | 3.87 | 3.72 | 3.74 | 1.6M |
| 2025-02-10 | 3.65 | 3.94 | 3.63 | 3.79 | 7.8M |
| 2025-02-07 | 3.46 | 3.65 | 3.42 | 3.62 | 3.3M |
| 2025-02-06 | 3.17 | 3.48 | 3.17 | 3.47 | 3.4M |
| 2025-02-05 | 3.24 | 3.26 | 3.12 | 3.22 | 3.3M |
| 2025-02-04 | 3.38 | 3.40 | 3.29 | 3.32 | 0.5M |
| 2025-02-03 | 3.17 | 3.35 | 3.05 | 3.33 | 1.4M |
| 2025-01-28 | 3.39 | 3.39 | 3.20 | 3.24 | 0.2M |
| 2025-01-27 | 3.23 | 3.29 | 3.21 | 3.25 | 0.9M |
| 2025-01-24 | 3.27 | 3.33 | 3.21 | 3.24 | 2.2M |
| 2025-01-23 | 3.38 | 3.46 | 3.22 | 3.26 | 2.8M |
| 2025-01-22 | 3.33 | 3.39 | 3.31 | 3.39 | 1.3M |
| 2025-01-21 | 3.31 | 3.36 | 3.28 | 3.33 | 0.9M |
| 2025-01-20 | 3.19 | 3.38 | 3.19 | 3.27 | 2.7M |
| 2025-01-17 | 3.25 | 3.26 | 3.17 | 3.18 | 3.4M |
| 2025-01-16 | 3.23 | 3.28 | 3.20 | 3.25 | 1.9M |
| 2025-01-15 | 3.33 | 3.39 | 3.19 | 3.21 | 2.7M |
| 2025-01-14 | 3.28 | 3.52 | 3.28 | 3.38 | 4.1M |
| 2025-01-13 | 3.25 | 3.27 | 3.22 | 3.23 | 1.3M |
| 2025-01-10 | 3.40 | 3.40 | 3.24 | 3.27 | 2.0M |
| 2025-01-09 | 3.40 | 3.47 | 3.36 | 3.38 | 1.5M |
| 2025-01-08 | 3.42 | 3.49 | 3.34 | 3.43 | 1.8M |
| 2025-01-07 | 3.44 | 3.54 | 3.40 | 3.46 | 1.6M |
| 2025-01-06 | 3.52 | 3.55 | 3.40 | 3.46 | 2.1M |
| 2025-01-03 | 3.45 | 3.79 | 3.42 | 3.56 | 6.1M |
| 2025-01-02 | 3.50 | 3.50 | 3.40 | 3.43 | 1.7M |