12.66
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 14.12 | 14.12 | 13.93 | 14.04 | 5,026.6K |
| 09:35 | 14.04 | 14.22 | 14.04 | 14.14 | 2,702.9K |
| 09:40 | 14.15 | 14.17 | 14.07 | 14.15 | 1,903.7K |
| 09:45 | 14.14 | 14.16 | 14.00 | 14.02 | 2,310.1K |
| 09:50 | 14.02 | 14.06 | 13.96 | 13.97 | 2,165.1K |
| 09:55 | 13.96 | 14.00 | 13.90 | 13.90 | 2,449.5K |
| 10:00 | 13.91 | 13.97 | 13.85 | 13.95 | 3,246.1K |
| 10:05 | 13.95 | 14.04 | 13.95 | 14.00 | 1,026.8K |
| 10:10 | 13.99 | 14.05 | 13.96 | 14.01 | 1,220.1K |
| 10:15 | 13.98 | 14.04 | 13.94 | 13.97 | 1,236.5K |
| 10:20 | 13.96 | 13.98 | 13.90 | 13.91 | 1,064.4K |
| 10:25 | 13.91 | 14.01 | 13.91 | 13.97 | 996.7K |
| 10:30 | 13.97 | 13.99 | 13.89 | 13.89 | 1,205.6K |
| 10:35 | 13.89 | 13.97 | 13.89 | 13.93 | 679.0K |
| 10:40 | 13.93 | 13.96 | 13.88 | 13.88 | 1,207.1K |
| 10:45 | 13.89 | 13.93 | 13.86 | 13.90 | 1,098.1K |
| 10:50 | 13.90 | 13.95 | 13.89 | 13.94 | 479.8K |
| 10:55 | 13.93 | 13.95 | 13.89 | 13.95 | 460.8K |
| 11:00 | 13.94 | 13.97 | 13.91 | 13.92 | 565.0K |
| 11:05 | 13.91 | 13.92 | 13.85 | 13.85 | 1,268.8K |
| 11:10 | 13.86 | 13.88 | 13.79 | 13.81 | 1,574.3K |
| 11:15 | 13.82 | 13.84 | 13.80 | 13.82 | 883.5K |
| 11:20 | 13.83 | 13.97 | 13.83 | 13.92 | 695.6K |
| 11:25 | 13.91 | 13.93 | 13.89 | 13.91 | 308.0K |
| 13:00 | 13.91 | 13.92 | 13.83 | 13.84 | 699.7K |
| 13:05 | 13.83 | 13.86 | 13.79 | 13.84 | 1,099.1K |
| 13:10 | 13.83 | 13.93 | 13.81 | 13.88 | 1,222.7K |
| 13:15 | 13.87 | 13.88 | 13.81 | 13.81 | 983.5K |
| 13:20 | 13.81 | 13.88 | 13.80 | 13.86 | 490.9K |
| 13:25 | 13.86 | 13.87 | 13.84 | 13.86 | 396.7K |
| 13:30 | 13.86 | 13.87 | 13.80 | 13.81 | 739.6K |
| 13:35 | 13.81 | 13.83 | 13.78 | 13.80 | 1,279.3K |
| 13:40 | 13.80 | 13.82 | 13.71 | 13.72 | 1,776.2K |
| 13:45 | 13.72 | 13.78 | 13.72 | 13.73 | 804.2K |
| 13:50 | 13.74 | 13.78 | 13.73 | 13.75 | 845.4K |
| 13:55 | 13.75 | 13.75 | 13.68 | 13.71 | 1,493.9K |
| 14:00 | 13.70 | 13.74 | 13.70 | 13.70 | 1,190.1K |
| 14:05 | 13.70 | 13.72 | 13.66 | 13.71 | 1,254.6K |
| 14:10 | 13.70 | 13.74 | 13.69 | 13.73 | 800.6K |
| 14:15 | 13.73 | 13.73 | 13.69 | 13.73 | 818.0K |
| 14:20 | 13.74 | 13.76 | 13.72 | 13.72 | 669.8K |
| 14:25 | 13.72 | 13.76 | 13.72 | 13.75 | 553.9K |
| 14:30 | 13.73 | 13.80 | 13.73 | 13.80 | 1,050.6K |
| 14:35 | 13.80 | 13.80 | 13.71 | 13.73 | 949.2K |
| 14:40 | 13.73 | 13.75 | 13.72 | 13.73 | 888.6K |
| 14:45 | 13.73 | 13.77 | 13.73 | 13.76 | 1,024.7K |
| 14:50 | 13.75 | 13.79 | 13.74 | 13.77 | 2,133.9K |
| 14:55 | 13.77 | 13.80 | 13.77 | 13.80 | 1,133.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 13.26 | 13.29 | 12.66 | 12.66 | 42.8M |
| 2025-09-25 | 13.29 | 13.69 | 13.22 | 13.27 | 38.4M |
| 2025-09-24 | 13.18 | 13.72 | 12.98 | 13.45 | 55.6M |
| 2025-09-23 | 13.91 | 14.00 | 12.96 | 13.40 | 64.5M |
| 2025-09-22 | 14.12 | 14.23 | 13.65 | 13.81 | 60.9M |
| 2025-09-19 | 14.46 | 14.78 | 13.89 | 14.14 | 77.6M |
| 2025-09-18 | 14.04 | 15.27 | 13.87 | 14.29 | 121.7M |
| 2025-09-17 | 14.52 | 14.76 | 13.90 | 14.05 | 119.3M |
| 2025-09-16 | 13.13 | 14.52 | 12.97 | 14.52 | 123.7M |
| 2025-09-15 | 12.83 | 13.45 | 12.50 | 13.20 | 98.3M |
| 2025-09-12 | 12.13 | 12.98 | 12.01 | 12.57 | 97.4M |
| 2025-09-11 | 11.61 | 12.43 | 11.56 | 12.15 | 81.2M |
| 2025-09-10 | 11.30 | 12.00 | 11.25 | 11.65 | 61.2M |
| 2025-09-09 | 11.67 | 11.73 | 11.12 | 11.21 | 43.5M |
| 2025-09-08 | 11.50 | 11.82 | 11.33 | 11.79 | 69.6M |
| 2025-09-05 | 10.90 | 11.88 | 10.88 | 11.72 | 89.0M |
| 2025-09-04 | 11.66 | 12.15 | 10.58 | 10.80 | 74.2M |
| 2025-09-03 | 11.52 | 11.82 | 11.23 | 11.36 | 63.1M |
| 2025-09-02 | 12.43 | 12.55 | 11.42 | 11.52 | 91.6M |
| 2025-09-01 | 12.30 | 12.90 | 12.05 | 12.65 | 121.6M |
| 2025-08-29 | 11.12 | 11.99 | 10.92 | 11.79 | 93.5M |
| 2025-08-28 | 10.76 | 11.12 | 10.58 | 11.12 | 49.6M |
| 2025-08-27 | 11.22 | 11.38 | 10.75 | 10.77 | 53.1M |
| 2025-08-26 | 11.30 | 11.57 | 11.20 | 11.30 | 42.1M |
| 2025-08-25 | 11.09 | 11.38 | 10.96 | 11.38 | 57.4M |
| 2025-08-22 | 11.23 | 11.58 | 11.23 | 11.29 | 46.0M |
| 2025-08-21 | 11.61 | 11.65 | 11.16 | 11.24 | 48.1M |
| 2025-08-20 | 11.72 | 11.75 | 11.38 | 11.60 | 60.1M |
| 2025-08-19 | 11.90 | 12.01 | 11.55 | 11.92 | 76.1M |
| 2025-08-18 | 11.25 | 12.30 | 11.17 | 11.90 | 117.0M |
| 2025-08-15 | 10.50 | 11.35 | 10.50 | 11.18 | 66.2M |
| 2025-08-14 | 10.97 | 11.14 | 10.65 | 10.66 | 43.4M |
| 2025-08-13 | 10.83 | 10.93 | 10.76 | 10.91 | 42.3M |
| 2025-08-12 | 10.73 | 11.00 | 10.66 | 10.84 | 56.3M |
| 2025-08-11 | 10.26 | 10.80 | 10.20 | 10.76 | 65.0M |
| 2025-08-08 | 10.16 | 10.26 | 10.05 | 10.14 | 25.4M |
| 2025-08-07 | 10.32 | 10.48 | 10.05 | 10.24 | 36.0M |
| 2025-08-06 | 10.26 | 10.45 | 10.13 | 10.29 | 28.1M |
| 2025-08-05 | 10.25 | 10.43 | 10.13 | 10.29 | 31.8M |
| 2025-08-04 | 10.23 | 10.31 | 10.08 | 10.25 | 30.3M |
| 2025-08-01 | 10.23 | 10.54 | 10.22 | 10.23 | 33.8M |
| 2025-07-31 | 10.43 | 10.83 | 10.36 | 10.45 | 54.1M |
| 2025-07-30 | 10.55 | 10.69 | 10.30 | 10.45 | 44.1M |
| 2025-07-29 | 10.50 | 10.78 | 10.40 | 10.58 | 53.7M |
| 2025-07-28 | 10.25 | 10.64 | 10.16 | 10.53 | 70.7M |
| 2025-07-25 | 9.98 | 10.25 | 9.82 | 10.12 | 55.3M |
| 2025-07-24 | 9.71 | 10.25 | 9.66 | 10.04 | 77.0M |
| 2025-07-23 | 9.65 | 9.74 | 9.56 | 9.61 | 32.5M |
| 2025-07-22 | 9.96 | 10.04 | 9.69 | 9.74 | 52.9M |
| 2025-07-21 | 10.00 | 10.06 | 9.86 | 10.05 | 48.2M |
| 2025-07-18 | 10.27 | 10.53 | 9.97 | 10.04 | 71.3M |
| 2025-07-17 | 9.77 | 10.60 | 9.70 | 10.28 | 98.2M |
| 2025-07-16 | 9.64 | 9.89 | 9.30 | 9.78 | 59.7M |
| 2025-07-15 | 9.69 | 10.10 | 9.69 | 9.74 | 70.0M |
| 2025-07-14 | 9.65 | 9.85 | 9.51 | 9.73 | 65.4M |
| 2025-07-11 | 10.25 | 10.34 | 9.80 | 9.95 | 109.5M |
| 2025-07-10 | 10.68 | 11.35 | 10.34 | 10.54 | 136.2M |
| 2025-07-09 | 11.00 | 11.25 | 10.64 | 10.95 | 180.4M |
| 2025-07-08 | 10.37 | 10.69 | 10.37 | 10.69 | 47.0M |
| 2025-07-07 | 10.12 | 10.40 | 9.63 | 9.72 | 137.1M |
| 2025-07-04 | 11.45 | 11.45 | 10.01 | 10.01 | 209.2M |
| 2025-07-03 | 10.33 | 10.41 | 10.01 | 10.41 | 98.3M |
| 2025-07-02 | 10.30 | 10.31 | 9.46 | 9.46 | 138.0M |
| 2025-07-01 | 9.63 | 10.37 | 9.62 | 10.37 | 73.7M |
| 2025-06-30 | 9.26 | 9.48 | 9.15 | 9.43 | 55.8M |
| 2025-06-27 | 8.82 | 9.22 | 8.75 | 9.02 | 52.6M |
| 2025-06-26 | 8.83 | 9.08 | 8.79 | 8.87 | 37.7M |
| 2025-06-25 | 8.88 | 8.91 | 8.70 | 8.87 | 42.1M |
| 2025-06-24 | 8.70 | 8.82 | 8.64 | 8.76 | 42.7M |
| 2025-06-23 | 8.30 | 8.88 | 8.23 | 8.75 | 49.4M |
| 2025-06-20 | 8.33 | 8.54 | 8.33 | 8.39 | 23.4M |
| 2025-06-19 | 8.54 | 8.69 | 8.35 | 8.38 | 34.2M |
| 2025-06-18 | 8.24 | 8.46 | 8.18 | 8.45 | 22.0M |
| 2025-06-17 | 8.20 | 8.26 | 8.18 | 8.23 | 7.2M |
| 2025-06-16 | 8.14 | 8.26 | 8.11 | 8.18 | 8.8M |
| 2025-06-13 | 8.18 | 8.28 | 8.16 | 8.17 | 10.9M |
| 2025-06-12 | 8.22 | 8.32 | 8.20 | 8.23 | 7.5M |
| 2025-06-11 | 8.25 | 8.35 | 8.23 | 8.25 | 8.5M |
| 2025-06-10 | 8.33 | 8.37 | 8.17 | 8.27 | 15.3M |
| 2025-06-09 | 8.30 | 8.43 | 8.30 | 8.35 | 15.2M |
| 2025-06-06 | 8.26 | 8.35 | 8.19 | 8.30 | 16.8M |
| 2025-06-05 | 8.05 | 8.29 | 7.98 | 8.27 | 19.5M |
| 2025-06-04 | 7.86 | 8.12 | 7.86 | 8.04 | 14.2M |
| 2025-06-03 | 7.82 | 7.93 | 7.81 | 7.89 | 8.7M |
| 2025-05-30 | 7.90 | 7.94 | 7.81 | 7.83 | 10.4M |
| 2025-05-29 | 7.71 | 8.09 | 7.70 | 7.94 | 20.7M |
| 2025-05-28 | 7.75 | 7.79 | 7.64 | 7.70 | 7.7M |
| 2025-05-27 | 7.79 | 7.80 | 7.68 | 7.73 | 9.8M |
| 2025-05-26 | 7.70 | 7.96 | 7.65 | 7.79 | 20.1M |
| 2025-05-23 | 7.62 | 7.75 | 7.56 | 7.60 | 9.8M |
| 2025-05-22 | 7.70 | 7.80 | 7.61 | 7.63 | 8.3M |
| 2025-05-21 | 7.82 | 7.83 | 7.67 | 7.73 | 8.6M |
| 2025-05-20 | 7.79 | 7.84 | 7.72 | 7.83 | 8.7M |
| 2025-05-19 | 7.74 | 7.81 | 7.63 | 7.79 | 7.3M |
| 2025-05-16 | 7.68 | 7.80 | 7.67 | 7.75 | 8.1M |
| 2025-05-15 | 7.78 | 7.81 | 7.66 | 7.69 | 7.7M |
| 2025-05-14 | 7.79 | 7.89 | 7.75 | 7.79 | 9.9M |
| 2025-05-13 | 7.90 | 7.94 | 7.78 | 7.80 | 9.8M |
| 2025-05-12 | 7.78 | 7.83 | 7.72 | 7.80 | 8.3M |
| 2025-05-09 | 7.84 | 7.85 | 7.63 | 7.68 | 11.2M |
| 2025-05-08 | 7.73 | 7.84 | 7.70 | 7.83 | 11.3M |
| 2025-05-07 | 7.82 | 7.84 | 7.70 | 7.74 | 11.8M |
| 2025-05-06 | 7.50 | 7.73 | 7.50 | 7.71 | 11.4M |
| 2025-04-30 | 7.44 | 7.58 | 7.38 | 7.49 | 11.0M |
| 2025-04-29 | 7.23 | 7.42 | 7.23 | 7.39 | 9.4M |
| 2025-04-28 | 7.20 | 7.35 | 7.19 | 7.25 | 8.2M |
| 2025-04-25 | 7.26 | 7.30 | 7.20 | 7.21 | 7.9M |
| 2025-04-24 | 7.36 | 7.36 | 7.20 | 7.25 | 7.3M |
| 2025-04-23 | 7.22 | 7.44 | 7.22 | 7.39 | 14.1M |
| 2025-04-22 | 7.20 | 7.22 | 7.13 | 7.18 | 7.3M |
| 2025-04-21 | 7.14 | 7.22 | 7.12 | 7.22 | 6.5M |
| 2025-04-18 | 7.06 | 7.17 | 7.03 | 7.14 | 5.2M |
| 2025-04-17 | 6.98 | 7.20 | 6.98 | 7.09 | 8.1M |
| 2025-04-16 | 7.20 | 7.20 | 6.90 | 7.04 | 10.5M |
| 2025-04-15 | 7.23 | 7.27 | 7.15 | 7.21 | 7.6M |
| 2025-04-14 | 7.26 | 7.36 | 7.24 | 7.26 | 14.0M |
| 2025-04-11 | 6.94 | 7.22 | 6.94 | 7.13 | 14.4M |
| 2025-04-10 | 7.01 | 7.15 | 6.87 | 7.02 | 16.0M |
| 2025-04-09 | 6.56 | 6.93 | 6.15 | 6.85 | 20.0M |
| 2025-04-08 | 6.85 | 7.08 | 6.55 | 6.75 | 24.8M |
| 2025-04-07 | 7.38 | 7.45 | 7.13 | 7.13 | 14.8M |
| 2025-04-03 | 7.91 | 8.04 | 7.84 | 7.92 | 9.4M |
| 2025-04-02 | 8.04 | 8.11 | 7.95 | 8.00 | 9.8M |
| 2025-04-01 | 7.93 | 8.15 | 7.88 | 8.08 | 14.9M |
| 2025-03-31 | 7.88 | 7.92 | 7.76 | 7.88 | 10.4M |
| 2025-03-28 | 8.05 | 8.14 | 7.95 | 7.96 | 10.2M |
| 2025-03-27 | 8.09 | 8.16 | 7.93 | 8.10 | 11.5M |
| 2025-03-26 | 8.08 | 8.19 | 8.07 | 8.11 | 10.7M |
| 2025-03-25 | 8.15 | 8.19 | 8.02 | 8.08 | 12.2M |
| 2025-03-24 | 8.45 | 8.46 | 7.93 | 8.17 | 22.7M |
| 2025-03-21 | 8.63 | 8.66 | 8.37 | 8.40 | 19.1M |
| 2025-03-20 | 8.73 | 8.78 | 8.62 | 8.65 | 13.2M |
| 2025-03-19 | 8.85 | 8.89 | 8.66 | 8.70 | 20.5M |
| 2025-03-18 | 8.94 | 9.06 | 8.82 | 8.90 | 20.5M |
| 2025-03-17 | 8.87 | 8.96 | 8.80 | 8.91 | 19.5M |
| 2025-03-14 | 8.87 | 8.95 | 8.72 | 8.87 | 27.0M |
| 2025-03-13 | 9.00 | 9.04 | 8.79 | 8.93 | 30.9M |
| 2025-03-12 | 9.00 | 9.20 | 8.94 | 9.02 | 36.1M |
| 2025-03-11 | 8.82 | 9.03 | 8.75 | 8.90 | 24.5M |
| 2025-03-10 | 8.82 | 9.06 | 8.82 | 8.92 | 20.2M |
| 2025-03-07 | 8.92 | 9.08 | 8.81 | 8.89 | 34.4M |
| 2025-03-06 | 8.96 | 9.05 | 8.88 | 8.99 | 42.8M |
| 2025-03-05 | 8.97 | 9.02 | 8.71 | 8.96 | 53.7M |
| 2025-03-04 | 9.00 | 9.07 | 8.58 | 8.89 | 100.0M |
| 2025-03-03 | 8.40 | 9.10 | 8.23 | 9.10 | 82.2M |
| 2025-02-28 | 8.60 | 8.65 | 8.23 | 8.27 | 19.5M |
| 2025-02-27 | 8.73 | 8.82 | 8.45 | 8.68 | 21.7M |
| 2025-02-26 | 8.71 | 8.77 | 8.60 | 8.74 | 18.5M |
| 2025-02-25 | 8.49 | 8.73 | 8.45 | 8.61 | 18.3M |
| 2025-02-24 | 8.59 | 8.75 | 8.53 | 8.62 | 22.3M |
| 2025-02-21 | 8.65 | 8.70 | 8.56 | 8.62 | 20.8M |
| 2025-02-20 | 8.55 | 8.75 | 8.52 | 8.67 | 25.4M |
| 2025-02-19 | 8.18 | 8.75 | 8.18 | 8.67 | 32.2M |
| 2025-02-18 | 8.45 | 8.49 | 8.18 | 8.21 | 16.5M |
| 2025-02-17 | 8.32 | 8.54 | 8.32 | 8.44 | 19.5M |
| 2025-02-14 | 8.18 | 8.44 | 8.16 | 8.32 | 16.6M |
| 2025-02-13 | 8.29 | 8.50 | 8.23 | 8.24 | 20.0M |
| 2025-02-12 | 8.21 | 8.33 | 8.16 | 8.29 | 19.4M |
| 2025-02-11 | 8.21 | 8.35 | 8.09 | 8.25 | 18.0M |
| 2025-02-10 | 8.10 | 8.22 | 8.05 | 8.20 | 16.5M |
| 2025-02-07 | 8.06 | 8.29 | 7.98 | 8.08 | 21.6M |
| 2025-02-06 | 7.82 | 8.06 | 7.74 | 8.06 | 22.8M |
| 2025-02-05 | 7.69 | 7.78 | 7.64 | 7.74 | 13.1M |
| 2025-01-27 | 7.78 | 7.85 | 7.56 | 7.57 | 14.4M |
| 2025-01-24 | 7.69 | 7.79 | 7.62 | 7.77 | 14.5M |
| 2025-01-23 | 7.90 | 8.03 | 7.68 | 7.69 | 19.0M |
| 2025-01-22 | 7.90 | 7.97 | 7.80 | 7.84 | 15.3M |
| 2025-01-21 | 7.94 | 8.02 | 7.83 | 7.90 | 14.5M |
| 2025-01-20 | 7.77 | 7.95 | 7.55 | 7.94 | 28.2M |
| 2025-01-17 | 7.75 | 8.08 | 7.71 | 7.93 | 21.6M |
| 2025-01-16 | 7.75 | 7.87 | 7.67 | 7.79 | 15.8M |
| 2025-01-15 | 7.73 | 7.84 | 7.61 | 7.70 | 14.5M |
| 2025-01-14 | 7.32 | 7.73 | 7.31 | 7.72 | 21.6M |
| 2025-01-13 | 7.18 | 7.34 | 7.03 | 7.34 | 17.6M |
| 2025-01-10 | 7.63 | 7.71 | 7.28 | 7.28 | 23.3M |
| 2025-01-09 | 7.28 | 7.88 | 7.28 | 7.67 | 35.8M |
| 2025-01-08 | 7.42 | 7.45 | 7.08 | 7.35 | 29.3M |
| 2025-01-07 | 7.25 | 7.55 | 7.25 | 7.54 | 22.2M |
| 2025-01-06 | 7.23 | 7.41 | 7.07 | 7.26 | 22.9M |
| 2025-01-03 | 7.79 | 7.97 | 7.27 | 7.27 | 43.3M |
| 2025-01-02 | 8.35 | 8.48 | 7.94 | 8.08 | 28.9M |