12.84
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.38 | 12.86 | 12.15 | 12.84 | 0.6M |
| 2025-09-25 | 12.35 | 12.79 | 12.28 | 12.39 | 0.6M |
| 2025-09-24 | 12.45 | 12.68 | 12.30 | 12.50 | 0.4M |
| 2025-09-23 | 12.50 | 12.87 | 12.32 | 12.39 | 1.4M |
| 2025-09-22 | 12.31 | 12.98 | 12.20 | 12.53 | 0.9M |
| 2025-09-19 | 12.47 | 12.51 | 12.11 | 12.39 | 1.8M |
| 2025-09-18 | 12.27 | 12.49 | 12.09 | 12.44 | 0.6M |
| 2025-09-17 | 11.72 | 12.41 | 11.68 | 12.03 | 0.8M |
| 2025-09-16 | 11.58 | 11.85 | 11.58 | 11.75 | 0.6M |
| 2025-09-15 | 11.59 | 11.70 | 11.30 | 11.58 | 0.6M |
| 2025-09-12 | 11.50 | 11.84 | 11.44 | 11.52 | 0.7M |
| 2025-09-11 | 11.76 | 12.05 | 11.44 | 11.50 | 0.7M |
| 2025-09-10 | 11.33 | 11.81 | 11.16 | 11.72 | 0.9M |
| 2025-09-09 | 11.23 | 11.36 | 11.10 | 11.32 | 0.6M |
| 2025-09-08 | 12.21 | 12.23 | 11.04 | 11.44 | 1.3M |
| 2025-09-05 | 11.64 | 12.24 | 11.53 | 12.19 | 1.1M |
| 2025-09-04 | 11.65 | 11.69 | 11.28 | 11.56 | 1.2M |
| 2025-09-03 | 10.84 | 11.84 | 10.72 | 11.64 | 1.1M |
| 2025-09-02 | 10.60 | 11.06 | 10.55 | 10.81 | 0.5M |
| 2025-08-29 | 10.64 | 10.81 | 10.40 | 10.59 | 0.5M |
| 2025-08-28 | 10.56 | 10.96 | 10.53 | 10.61 | 0.6M |
| 2025-08-27 | 10.31 | 10.62 | 10.25 | 10.56 | 0.5M |
| 2025-08-26 | 10.12 | 10.40 | 10.07 | 10.38 | 0.5M |
| 2025-08-25 | 10.54 | 10.76 | 10.11 | 10.15 | 0.6M |
| 2025-08-22 | 10.55 | 11.00 | 10.48 | 10.53 | 0.7M |
| 2025-08-21 | 10.07 | 10.61 | 9.92 | 10.48 | 0.6M |
| 2025-08-20 | 10.03 | 10.23 | 9.95 | 10.09 | 0.6M |
| 2025-08-19 | 10.50 | 10.50 | 9.81 | 10.06 | 0.9M |
| 2025-08-18 | 10.49 | 10.75 | 10.37 | 10.47 | 0.5M |
| 2025-08-15 | 10.04 | 10.51 | 9.97 | 10.39 | 0.9M |
| 2025-08-14 | 9.92 | 10.06 | 9.73 | 9.91 | 0.7M |
| 2025-08-13 | 9.79 | 10.23 | 9.74 | 10.06 | 1.0M |
| 2025-08-12 | 9.22 | 9.77 | 9.22 | 9.67 | 1.0M |
| 2025-08-11 | 9.01 | 9.32 | 8.88 | 9.16 | 1.0M |
| 2025-08-08 | 9.27 | 9.44 | 8.96 | 9.06 | 0.8M |
| 2025-08-07 | 9.97 | 10.74 | 9.22 | 9.28 | 1.5M |
| 2025-08-06 | 9.42 | 9.53 | 9.09 | 9.49 | 0.7M |
| 2025-08-05 | 9.24 | 9.60 | 9.10 | 9.55 | 0.8M |
| 2025-08-04 | 9.17 | 9.30 | 8.99 | 9.23 | 0.4M |
| 2025-08-01 | 9.01 | 9.27 | 8.84 | 9.16 | 0.8M |
| 2025-07-31 | 9.35 | 9.45 | 9.06 | 9.13 | 0.7M |
| 2025-07-30 | 9.82 | 9.93 | 9.26 | 9.43 | 0.5M |
| 2025-07-29 | 9.89 | 9.89 | 9.51 | 9.61 | 0.8M |
| 2025-07-28 | 10.22 | 10.34 | 9.78 | 9.85 | 1.3M |
| 2025-07-25 | 9.88 | 10.24 | 9.61 | 10.23 | 0.7M |
| 2025-07-24 | 9.74 | 9.97 | 9.54 | 9.87 | 0.6M |
| 2025-07-23 | 9.33 | 9.89 | 9.19 | 9.75 | 0.8M |
| 2025-07-22 | 9.37 | 9.46 | 9.14 | 9.16 | 0.5M |
| 2025-07-21 | 9.24 | 9.50 | 9.17 | 9.26 | 0.6M |
| 2025-07-18 | 9.54 | 9.62 | 9.13 | 9.15 | 0.4M |
| 2025-07-17 | 9.23 | 9.61 | 9.23 | 9.42 | 0.9M |
| 2025-07-16 | 9.18 | 9.38 | 9.09 | 9.26 | 0.5M |
| 2025-07-15 | 9.68 | 9.68 | 8.97 | 9.03 | 0.6M |
| 2025-07-14 | 9.28 | 9.68 | 9.17 | 9.65 | 0.6M |
| 2025-07-11 | 9.38 | 9.48 | 9.25 | 9.33 | 0.5M |
| 2025-07-10 | 9.91 | 9.97 | 9.28 | 9.54 | 0.7M |
| 2025-07-09 | 8.57 | 9.39 | 8.57 | 9.33 | 0.8M |
| 2025-07-08 | 8.24 | 8.65 | 8.23 | 8.50 | 1.4M |
| 2025-07-07 | 8.35 | 8.39 | 8.03 | 8.22 | 0.9M |
| 2025-07-03 | 8.60 | 8.75 | 8.33 | 8.47 | 0.3M |
| 2025-07-02 | 8.39 | 8.81 | 8.30 | 8.59 | 0.7M |
| 2025-07-01 | 8.14 | 8.61 | 7.92 | 8.36 | 1.1M |
| 2025-06-30 | 8.05 | 8.41 | 8.01 | 8.14 | 1.1M |
| 2025-06-27 | 8.48 | 8.64 | 7.91 | 7.95 | 3.7M |
| 2025-06-26 | 8.61 | 8.75 | 8.48 | 8.50 | 0.6M |
| 2025-06-25 | 8.75 | 8.75 | 8.36 | 8.62 | 1.3M |
| 2025-06-24 | 8.74 | 8.87 | 8.48 | 8.75 | 0.7M |
| 2025-06-23 | 8.60 | 8.75 | 8.38 | 8.63 | 0.6M |
| 2025-06-20 | 8.58 | 8.74 | 8.31 | 8.62 | 1.3M |
| 2025-06-18 | 8.72 | 8.87 | 8.51 | 8.51 | 0.8M |
| 2025-06-17 | 9.00 | 9.18 | 8.69 | 8.70 | 0.9M |
| 2025-06-16 | 9.30 | 9.35 | 8.92 | 9.09 | 0.7M |
| 2025-06-13 | 9.13 | 9.34 | 8.94 | 9.24 | 0.8M |
| 2025-06-12 | 9.00 | 9.49 | 8.75 | 9.35 | 2.9M |
| 2025-06-11 | 10.08 | 10.16 | 9.07 | 9.08 | 1.8M |
| 2025-06-10 | 10.02 | 10.29 | 9.91 | 10.02 | 0.9M |
| 2025-06-09 | 10.29 | 10.29 | 9.72 | 9.85 | 0.7M |
| 2025-06-06 | 9.74 | 10.11 | 9.66 | 9.97 | 0.8M |
| 2025-06-05 | 9.58 | 9.69 | 9.29 | 9.63 | 0.6M |
| 2025-06-04 | 9.95 | 10.14 | 9.41 | 9.60 | 0.9M |
| 2025-06-03 | 9.19 | 10.68 | 9.03 | 10.03 | 1.7M |
| 2025-06-02 | 9.16 | 9.40 | 8.76 | 9.22 | 1.5M |
| 2025-05-30 | 9.38 | 9.38 | 8.55 | 8.93 | 1.4M |
| 2025-05-29 | 9.25 | 9.61 | 9.01 | 9.51 | 1.5M |
| 2025-05-28 | 9.04 | 9.31 | 8.93 | 9.13 | 0.7M |
| 2025-05-27 | 9.15 | 9.27 | 8.82 | 9.03 | 1.6M |
| 2025-05-23 | 8.62 | 9.12 | 8.50 | 9.02 | 0.9M |
| 2025-05-22 | 8.50 | 8.84 | 8.42 | 8.78 | 1.0M |
| 2025-05-21 | 8.69 | 8.87 | 8.58 | 8.61 | 1.2M |
| 2025-05-20 | 8.73 | 9.09 | 8.54 | 8.87 | 0.9M |
| 2025-05-19 | 8.43 | 8.91 | 8.38 | 8.71 | 1.2M |
| 2025-05-16 | 8.63 | 8.87 | 8.53 | 8.56 | 0.9M |
| 2025-05-15 | 8.47 | 8.74 | 8.26 | 8.57 | 0.8M |
| 2025-05-14 | 8.61 | 8.84 | 8.38 | 8.54 | 0.8M |
| 2025-05-13 | 8.77 | 8.82 | 8.34 | 8.67 | 1.1M |
| 2025-05-12 | 8.60 | 9.00 | 8.51 | 8.80 | 2.7M |
| 2025-05-09 | 8.46 | 8.88 | 8.26 | 8.28 | 1.2M |
| 2025-05-08 | 7.96 | 8.58 | 7.72 | 8.53 | 1.3M |
| 2025-05-07 | 7.44 | 8.01 | 7.06 | 8.01 | 2.2M |
| 2025-05-06 | 8.85 | 8.89 | 8.09 | 8.12 | 0.9M |
| 2025-05-05 | 9.04 | 9.10 | 8.78 | 8.94 | 0.8M |
| 2025-05-02 | 8.71 | 9.35 | 8.65 | 9.12 | 1.3M |
| 2025-05-01 | 8.72 | 8.76 | 8.45 | 8.62 | 0.8M |
| 2025-04-30 | 8.03 | 8.76 | 7.85 | 8.75 | 1.5M |
| 2025-04-29 | 8.26 | 8.27 | 8.01 | 8.13 | 1.1M |
| 2025-04-28 | 8.29 | 8.46 | 8.12 | 8.25 | 1.3M |
| 2025-04-25 | 8.16 | 8.34 | 8.07 | 8.30 | 0.5M |
| 2025-04-24 | 8.22 | 8.48 | 8.07 | 8.41 | 0.9M |
| 2025-04-23 | 8.21 | 8.51 | 8.00 | 8.11 | 3.2M |
| 2025-04-22 | 7.80 | 8.14 | 7.76 | 8.09 | 1.1M |
| 2025-04-21 | 7.71 | 8.00 | 7.65 | 7.71 | 1.2M |
| 2025-04-17 | 7.88 | 7.97 | 7.73 | 7.88 | 0.8M |
| 2025-04-16 | 7.90 | 8.00 | 7.62 | 7.85 | 0.9M |
| 2025-04-15 | 7.58 | 8.02 | 7.56 | 8.01 | 1.2M |
| 2025-04-14 | 8.26 | 8.36 | 7.49 | 7.68 | 1.5M |
| 2025-04-11 | 7.45 | 8.18 | 7.34 | 8.18 | 1.2M |
| 2025-04-10 | 7.56 | 7.63 | 7.13 | 7.50 | 1.6M |
| 2025-04-09 | 6.84 | 8.14 | 6.75 | 7.94 | 1.7M |
| 2025-04-08 | 7.36 | 7.55 | 6.90 | 7.04 | 1.2M |
| 2025-04-07 | 6.60 | 7.41 | 6.50 | 7.26 | 1.8M |
| 2025-04-04 | 7.12 | 7.31 | 6.79 | 6.87 | 1.6M |
| 2025-04-03 | 7.55 | 7.62 | 7.14 | 7.17 | 2.1M |
| 2025-04-02 | 7.63 | 7.93 | 7.62 | 7.89 | 0.7M |
| 2025-04-01 | 7.81 | 7.90 | 7.51 | 7.71 | 1.0M |
| 2025-03-31 | 7.90 | 8.02 | 7.56 | 7.85 | 1.3M |
| 2025-03-28 | 8.52 | 8.57 | 8.12 | 8.17 | 0.5M |
| 2025-03-27 | 8.26 | 8.53 | 8.14 | 8.49 | 0.6M |
| 2025-03-26 | 8.35 | 8.52 | 8.02 | 8.26 | 0.8M |
| 2025-03-25 | 9.14 | 9.14 | 8.31 | 8.40 | 0.7M |
| 2025-03-24 | 8.93 | 9.19 | 8.93 | 9.12 | 0.4M |
| 2025-03-21 | 8.94 | 9.15 | 8.83 | 8.94 | 2.2M |
| 2025-03-20 | 9.10 | 9.45 | 9.04 | 9.07 | 0.8M |
| 2025-03-19 | 8.82 | 9.18 | 8.82 | 9.09 | 0.7M |
| 2025-03-18 | 9.00 | 9.23 | 8.88 | 8.99 | 0.7M |
| 2025-03-17 | 9.14 | 9.33 | 8.95 | 9.15 | 1.0M |
| 2025-03-14 | 9.55 | 9.69 | 9.26 | 9.34 | 0.5M |
| 2025-03-13 | 9.65 | 9.90 | 9.45 | 9.54 | 0.6M |
| 2025-03-12 | 9.87 | 9.98 | 9.42 | 9.70 | 0.9M |
| 2025-03-11 | 9.37 | 10.03 | 9.22 | 9.90 | 1.3M |
| 2025-03-10 | 9.45 | 9.62 | 9.01 | 9.41 | 1.6M |
| 2025-03-07 | 9.93 | 10.00 | 9.50 | 9.58 | 0.9M |
| 2025-03-06 | 9.56 | 10.12 | 9.47 | 10.02 | 0.6M |
| 2025-03-05 | 9.74 | 9.90 | 9.42 | 9.81 | 1.3M |
| 2025-03-04 | 10.33 | 10.33 | 9.64 | 9.69 | 1.0M |
| 2025-03-03 | 10.88 | 11.10 | 10.32 | 10.50 | 1.1M |
| 2025-02-28 | 10.37 | 10.94 | 10.37 | 10.89 | 1.8M |
| 2025-02-27 | 10.25 | 10.43 | 9.86 | 9.88 | 1.1M |
| 2025-02-26 | 11.59 | 11.68 | 9.92 | 10.14 | 1.7M |
| 2025-02-25 | 10.21 | 10.48 | 10.01 | 10.24 | 1.2M |
| 2025-02-24 | 11.03 | 11.07 | 10.12 | 10.16 | 1.2M |
| 2025-02-21 | 11.50 | 11.66 | 10.81 | 11.07 | 1.2M |
| 2025-02-20 | 10.97 | 11.08 | 10.63 | 10.74 | 1.5M |
| 2025-02-19 | 11.17 | 11.69 | 10.94 | 11.10 | 4.7M |
| 2025-02-18 | 12.80 | 12.97 | 10.65 | 10.96 | 4.7M |
| 2025-02-14 | 12.92 | 13.49 | 12.73 | 13.10 | 0.4M |
| 2025-02-13 | 12.11 | 12.73 | 12.00 | 12.70 | 0.5M |
| 2025-02-12 | 11.72 | 12.03 | 11.55 | 12.00 | 0.5M |
| 2025-02-11 | 12.36 | 12.52 | 11.89 | 11.97 | 0.5M |
| 2025-02-10 | 12.61 | 12.75 | 12.26 | 12.45 | 0.5M |
| 2025-02-07 | 13.01 | 13.06 | 12.55 | 12.55 | 0.4M |
| 2025-02-06 | 13.72 | 13.72 | 12.98 | 13.01 | 0.4M |
| 2025-02-05 | 13.42 | 13.80 | 13.24 | 13.57 | 0.4M |
| 2025-02-04 | 13.21 | 13.74 | 13.02 | 13.41 | 1.4M |
| 2025-02-03 | 12.53 | 13.54 | 12.53 | 13.20 | 0.9M |
| 2025-01-31 | 13.35 | 13.45 | 12.89 | 12.90 | 0.5M |
| 2025-01-30 | 13.16 | 13.56 | 13.03 | 13.38 | 0.4M |
| 2025-01-29 | 13.07 | 13.32 | 12.83 | 13.01 | 0.5M |
| 2025-01-28 | 13.45 | 13.49 | 13.07 | 13.09 | 0.5M |
| 2025-01-27 | 13.07 | 13.76 | 13.05 | 13.47 | 0.7M |
| 2025-01-24 | 13.32 | 13.55 | 12.97 | 13.16 | 0.9M |
| 2025-01-23 | 13.30 | 13.63 | 12.88 | 13.33 | 1.1M |
| 2025-01-22 | 14.05 | 14.08 | 13.40 | 13.40 | 1.0M |
| 2025-01-21 | 14.27 | 14.36 | 13.99 | 14.14 | 0.8M |
| 2025-01-17 | 14.31 | 14.45 | 13.94 | 14.03 | 0.3M |
| 2025-01-16 | 14.25 | 14.41 | 13.81 | 14.12 | 0.7M |
| 2025-01-15 | 14.38 | 14.52 | 14.07 | 14.26 | 0.5M |
| 2025-01-14 | 14.02 | 14.13 | 13.64 | 13.82 | 0.6M |
| 2025-01-13 | 14.00 | 14.15 | 13.51 | 13.93 | 0.6M |
| 2025-01-10 | 14.62 | 14.72 | 14.04 | 14.20 | 0.6M |
| 2025-01-08 | 15.16 | 15.35 | 14.92 | 14.92 | 0.4M |
| 2025-01-07 | 14.86 | 15.62 | 14.86 | 15.24 | 0.6M |
| 2025-01-06 | 15.03 | 15.41 | 14.87 | 14.87 | 0.7M |
| 2025-01-03 | 15.27 | 15.59 | 15.03 | 15.06 | 0.4M |
| 2025-01-02 | 15.18 | 15.61 | 14.80 | 15.13 | 0.6M |