12.34
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.76 | 13.00 | 12.30 | 12.34 | 3.8M |
| 2025-09-25 | 12.68 | 13.14 | 12.58 | 12.88 | 7.1M |
| 2025-09-24 | 12.98 | 12.98 | 12.40 | 12.44 | 4.1M |
| 2025-09-23 | 12.64 | 13.16 | 12.64 | 12.76 | 4.5M |
| 2025-09-22 | 12.64 | 13.22 | 12.64 | 13.04 | 1.4M |
| 2025-09-19 | 13.30 | 14.00 | 13.02 | 13.06 | 6.1M |
| 2025-09-18 | 12.84 | 13.40 | 12.84 | 13.36 | 2.1M |
| 2025-09-17 | 13.12 | 13.14 | 12.70 | 12.72 | 1.7M |
| 2025-09-16 | 12.92 | 13.56 | 12.88 | 13.12 | 1.5M |
| 2025-09-15 | 12.94 | 13.44 | 12.80 | 12.92 | 3.5M |
| 2025-09-12 | 13.50 | 13.70 | 12.94 | 13.14 | 1.7M |
| 2025-09-11 | 13.50 | 13.80 | 13.30 | 13.38 | 2.2M |
| 2025-09-10 | 13.50 | 13.80 | 13.32 | 13.42 | 2.3M |
| 2025-09-09 | 14.02 | 14.02 | 13.50 | 13.56 | 2.8M |
| 2025-09-08 | 14.12 | 14.26 | 13.60 | 13.92 | 2.2M |
| 2025-09-05 | 14.78 | 14.78 | 13.92 | 14.00 | 3.3M |
| 2025-09-04 | 13.60 | 14.20 | 13.60 | 13.84 | 2.5M |
| 2025-09-03 | 14.04 | 14.44 | 13.60 | 13.68 | 5.4M |
| 2025-09-02 | 14.50 | 15.02 | 14.16 | 14.26 | 4.5M |
| 2025-09-01 | 15.02 | 15.42 | 14.56 | 14.56 | 7.2M |
| 2025-08-29 | 15.66 | 15.96 | 15.00 | 15.24 | 6.3M |
| 2025-08-28 | 15.50 | 16.66 | 15.46 | 15.94 | 17.4M |
| 2025-08-27 | 14.88 | 16.00 | 14.28 | 15.58 | 36.1M |
| 2025-08-26 | 14.50 | 15.90 | 14.18 | 14.52 | 75.1M |
| 2025-08-22 | 15.60 | 15.86 | 14.20 | 14.58 | 11.2M |
| 2025-08-21 | 14.40 | 16.10 | 14.28 | 16.10 | 18.7M |
| 2025-08-20 | 14.28 | 14.40 | 13.82 | 13.94 | 2.6M |
| 2025-08-19 | 14.20 | 14.38 | 14.00 | 14.30 | 11.9M |
| 2025-08-18 | 15.08 | 15.08 | 13.74 | 14.10 | 5.0M |
| 2025-08-15 | 15.60 | 15.60 | 14.30 | 14.32 | 2.6M |
| 2025-08-14 | 15.00 | 15.38 | 14.82 | 15.04 | 2.3M |
| 2025-08-13 | 16.30 | 16.30 | 15.00 | 15.20 | 1.6M |
| 2025-08-12 | 15.60 | 15.78 | 15.00 | 15.34 | 3.9M |
| 2025-08-11 | 15.38 | 16.04 | 15.34 | 15.56 | 2.4M |
| 2025-08-08 | 15.40 | 15.96 | 15.34 | 15.96 | 3.5M |
| 2025-08-07 | 15.50 | 16.36 | 15.50 | 15.72 | 3.2M |
| 2025-08-06 | 16.50 | 16.50 | 15.54 | 15.78 | 5.3M |
| 2025-08-05 | 16.50 | 16.60 | 15.70 | 16.26 | 3.8M |
| 2025-08-04 | 16.82 | 17.06 | 15.16 | 16.14 | 17.8M |
| 2025-08-01 | 17.02 | 17.32 | 16.42 | 16.68 | 5.1M |
| 2025-07-31 | 17.72 | 18.22 | 17.02 | 17.42 | 2.3M |
| 2025-07-30 | 18.08 | 18.50 | 17.48 | 17.76 | 1.4M |
| 2025-07-29 | 20.30 | 20.30 | 18.00 | 18.08 | 3.7M |
| 2025-07-28 | 20.00 | 20.55 | 19.72 | 19.98 | 2.3M |
| 2025-07-25 | 20.10 | 20.15 | 19.62 | 19.76 | 1.5M |
| 2025-07-24 | 19.30 | 21.15 | 19.30 | 20.30 | 3.9M |
| 2025-07-23 | 18.90 | 19.40 | 18.62 | 19.26 | 1.5M |
| 2025-07-22 | 18.74 | 18.94 | 18.52 | 18.68 | 0.6M |
| 2025-07-21 | 19.52 | 19.52 | 18.56 | 18.64 | 1.3M |
| 2025-07-18 | 17.38 | 19.64 | 16.88 | 19.58 | 4.8M |
| 2025-07-17 | 18.00 | 18.00 | 16.86 | 17.00 | 4.5M |
| 2025-07-16 | 18.86 | 19.22 | 17.20 | 17.50 | 5.1M |
| 2025-07-15 | 19.40 | 19.72 | 18.96 | 18.96 | 2.1M |
| 2025-07-14 | 20.25 | 20.25 | 19.40 | 19.46 | 2.2M |
| 2025-07-11 | 20.10 | 20.30 | 19.54 | 19.72 | 1.6M |
| 2025-07-10 | 19.94 | 20.30 | 19.64 | 20.00 | 1.1M |
| 2025-07-09 | 20.00 | 20.30 | 19.82 | 19.96 | 1.7M |
| 2025-07-08 | 20.20 | 20.25 | 19.80 | 19.94 | 1.5M |
| 2025-07-07 | 20.40 | 20.40 | 19.88 | 19.96 | 1.3M |
| 2025-07-04 | 20.50 | 20.65 | 20.05 | 20.40 | 1.7M |
| 2025-07-03 | 20.70 | 20.95 | 20.20 | 20.65 | 2.1M |
| 2025-07-02 | 20.60 | 20.60 | 20.00 | 20.20 | 1.9M |
| 2025-07-01 | 20.55 | 20.75 | 20.00 | 20.50 | 2.7M |
| 2025-06-30 | 21.85 | 21.85 | 20.45 | 20.45 | 1.5M |
| 2025-06-27 | 21.70 | 21.85 | 21.30 | 21.85 | 1.9M |
| 2025-06-26 | 21.40 | 21.85 | 21.40 | 21.40 | 1.0M |
| 2025-06-25 | 21.75 | 21.90 | 21.40 | 21.50 | 1.0M |
| 2025-06-24 | 22.15 | 22.45 | 21.70 | 22.10 | 1.0M |
| 2025-06-23 | 22.80 | 22.80 | 22.10 | 22.30 | 0.7M |
| 2025-06-20 | 23.15 | 23.40 | 22.70 | 22.85 | 1.5M |
| 2025-06-19 | 22.70 | 23.10 | 22.40 | 22.50 | 0.7M |
| 2025-06-18 | 23.40 | 23.85 | 22.80 | 22.85 | 1.1M |
| 2025-06-17 | 21.80 | 23.40 | 21.80 | 23.40 | 2.0M |
| 2025-06-16 | 22.50 | 22.75 | 21.95 | 22.25 | 1.5M |
| 2025-06-13 | 22.50 | 22.50 | 21.80 | 21.80 | 1.2M |
| 2025-06-12 | 22.00 | 22.50 | 22.00 | 22.20 | 1.4M |
| 2025-06-11 | 21.00 | 22.25 | 20.95 | 22.00 | 1.8M |
| 2025-06-10 | 20.70 | 21.10 | 20.40 | 20.75 | 2.3M |
| 2025-06-09 | 20.70 | 21.10 | 20.70 | 20.95 | 1.1M |
| 2025-06-06 | 21.45 | 21.50 | 20.85 | 20.85 | 1.7M |
| 2025-06-05 | 21.95 | 21.95 | 20.85 | 21.00 | 2.6M |
| 2025-06-04 | 23.00 | 23.00 | 21.20 | 21.50 | 3.0M |
| 2025-06-03 | 23.75 | 23.75 | 21.80 | 22.60 | 4.2M |
| 2025-06-02 | 23.10 | 24.60 | 22.65 | 22.75 | 5.0M |
| 2025-05-30 | 22.50 | 24.30 | 22.50 | 24.10 | 2.3M |
| 2025-05-29 | 22.25 | 23.20 | 22.25 | 23.20 | 0.9M |
| 2025-05-28 | 22.20 | 22.70 | 21.90 | 22.70 | 1.9M |
| 2025-05-27 | 21.80 | 22.65 | 21.75 | 22.60 | 1.6M |
| 2025-05-23 | 21.80 | 21.80 | 21.00 | 21.40 | 0.9M |
| 2025-05-22 | 22.40 | 22.40 | 21.30 | 21.60 | 0.8M |
| 2025-05-21 | 22.50 | 22.50 | 21.50 | 21.65 | 0.7M |
| 2025-05-20 | 21.60 | 22.25 | 21.60 | 22.05 | 2.4M |
| 2025-05-19 | 22.00 | 22.10 | 21.60 | 21.85 | 0.9M |
| 2025-05-16 | 22.20 | 22.70 | 21.45 | 22.70 | 2.3M |
| 2025-05-15 | 21.75 | 22.05 | 21.50 | 21.60 | 1.1M |
| 2025-05-14 | 21.50 | 21.90 | 21.05 | 21.50 | 1.3M |
| 2025-05-13 | 21.35 | 21.50 | 20.85 | 21.50 | 1.4M |
| 2025-05-12 | 20.70 | 21.75 | 20.25 | 21.35 | 2.3M |
| 2025-05-09 | 19.84 | 20.40 | 19.84 | 20.30 | 1.1M |
| 2025-05-08 | 19.94 | 20.15 | 19.52 | 19.84 | 1.9M |
| 2025-05-07 | 20.00 | 20.60 | 19.54 | 19.60 | 1.6M |
| 2025-05-06 | 20.35 | 20.95 | 20.10 | 20.70 | 1.2M |
| 2025-05-02 | 21.15 | 21.20 | 20.60 | 20.95 | 1.6M |
| 2025-05-01 | 20.75 | 21.65 | 20.75 | 21.00 | 4.0M |
| 2025-04-30 | 23.40 | 23.40 | 21.10 | 21.60 | 4.4M |
| 2025-04-29 | 22.20 | 23.35 | 22.20 | 22.60 | 1.8M |
| 2025-04-28 | 22.30 | 23.50 | 22.25 | 22.25 | 1.3M |
| 2025-04-25 | 24.70 | 24.70 | 22.50 | 22.80 | 3.5M |
| 2025-04-24 | 23.80 | 25.35 | 23.20 | 24.15 | 4.1M |
| 2025-04-23 | 20.25 | 25.50 | 20.05 | 24.60 | 6.3M |
| 2025-04-22 | 19.00 | 19.98 | 19.00 | 19.80 | 1.5M |
| 2025-04-17 | 20.25 | 20.25 | 19.06 | 19.42 | 3.9M |
| 2025-04-16 | 21.15 | 21.15 | 19.86 | 20.05 | 1.9M |
| 2025-04-15 | 20.85 | 21.30 | 19.70 | 20.65 | 3.3M |
| 2025-04-14 | 20.45 | 21.85 | 20.05 | 20.90 | 2.5M |
| 2025-04-11 | 21.20 | 21.75 | 20.90 | 21.20 | 1.7M |
| 2025-04-10 | 22.15 | 22.55 | 21.45 | 21.85 | 3.1M |
| 2025-04-09 | 21.45 | 21.95 | 20.55 | 20.60 | 2.3M |
| 2025-04-08 | 22.90 | 23.10 | 21.65 | 22.05 | 1.7M |
| 2025-04-07 | 22.00 | 22.60 | 20.35 | 21.70 | 4.5M |
| 2025-04-04 | 25.60 | 26.35 | 22.60 | 22.80 | 5.9M |
| 2025-04-03 | 26.00 | 26.60 | 25.70 | 26.40 | 2.7M |
| 2025-04-02 | 24.80 | 26.30 | 24.80 | 26.30 | 2.1M |
| 2025-04-01 | 25.80 | 26.70 | 25.55 | 26.00 | 2.2M |
| 2025-03-31 | 26.80 | 26.80 | 24.98 | 26.18 | 7.0M |
| 2025-03-28 | 26.08 | 26.50 | 26.00 | 26.10 | 0.7M |
| 2025-03-27 | 26.00 | 26.70 | 26.00 | 26.42 | 1.5M |
| 2025-03-26 | 26.76 | 26.76 | 26.02 | 26.08 | 1.1M |
| 2025-03-25 | 26.20 | 26.50 | 25.58 | 26.14 | 1.0M |
| 2025-03-24 | 26.28 | 26.30 | 25.84 | 26.08 | 1.6M |
| 2025-03-21 | 26.14 | 26.90 | 26.00 | 26.30 | 2.7M |
| 2025-03-20 | 26.80 | 26.80 | 25.92 | 26.10 | 1.3M |
| 2025-03-19 | 26.50 | 26.50 | 25.80 | 26.14 | 1.4M |
| 2025-03-18 | 26.20 | 26.58 | 26.00 | 26.06 | 2.9M |
| 2025-03-17 | 26.84 | 26.84 | 25.94 | 26.20 | 1.5M |
| 2025-03-14 | 25.40 | 26.56 | 25.40 | 26.04 | 1.6M |
| 2025-03-13 | 26.00 | 26.38 | 25.80 | 26.36 | 2.2M |
| 2025-03-12 | 26.00 | 26.34 | 25.90 | 26.08 | 1.7M |
| 2025-03-11 | 26.00 | 28.30 | 25.54 | 26.08 | 4.0M |
| 2025-03-10 | 27.80 | 27.80 | 26.46 | 27.34 | 1.6M |
| 2025-03-07 | 25.80 | 27.52 | 25.38 | 27.52 | 2.0M |
| 2025-03-06 | 25.58 | 26.10 | 24.90 | 25.98 | 2.2M |
| 2025-03-05 | 26.00 | 26.54 | 25.36 | 25.58 | 3.0M |
| 2025-03-04 | 27.70 | 27.70 | 25.54 | 25.80 | 3.0M |
| 2025-03-03 | 27.00 | 27.22 | 26.70 | 26.86 | 2.3M |
| 2025-02-28 | 27.32 | 27.82 | 26.76 | 27.08 | 5.7M |
| 2025-02-27 | 27.46 | 27.54 | 27.04 | 27.46 | 1.1M |
| 2025-02-26 | 27.10 | 27.60 | 26.98 | 27.28 | 1.3M |
| 2025-02-25 | 26.96 | 27.36 | 26.86 | 26.86 | 2.1M |
| 2025-02-24 | 27.10 | 27.98 | 27.08 | 27.32 | 2.7M |
| 2025-02-21 | 28.18 | 28.18 | 27.26 | 27.74 | 1.7M |
| 2025-02-20 | 28.50 | 28.50 | 27.54 | 27.90 | 2.9M |
| 2025-02-19 | 27.90 | 28.60 | 27.80 | 28.04 | 3.9M |
| 2025-02-18 | 28.20 | 28.72 | 27.98 | 28.28 | 3.9M |
| 2025-02-17 | 28.48 | 29.18 | 28.22 | 28.64 | 4.0M |
| 2025-02-14 | 28.90 | 29.20 | 28.26 | 28.38 | 1.3M |
| 2025-02-13 | 28.58 | 29.58 | 28.58 | 28.92 | 2.7M |
| 2025-02-12 | 27.92 | 29.20 | 27.92 | 28.74 | 2.1M |
| 2025-02-11 | 28.52 | 28.58 | 28.04 | 28.58 | 1.3M |
| 2025-02-10 | 28.00 | 28.70 | 28.00 | 28.54 | 2.1M |
| 2025-02-07 | 28.60 | 28.60 | 28.10 | 28.46 | 1.7M |
| 2025-02-06 | 28.50 | 29.00 | 28.30 | 28.64 | 1.3M |
| 2025-02-05 | 28.62 | 29.00 | 28.46 | 28.94 | 1.5M |
| 2025-02-04 | 28.10 | 29.08 | 28.10 | 28.80 | 1.4M |
| 2025-02-03 | 28.80 | 28.96 | 27.96 | 28.76 | 1.4M |
| 2025-01-31 | 28.90 | 29.26 | 28.84 | 29.00 | 1.3M |
| 2025-01-30 | 29.00 | 29.18 | 28.40 | 29.18 | 1.5M |
| 2025-01-29 | 29.40 | 29.40 | 28.44 | 28.52 | 1.6M |
| 2025-01-28 | 28.88 | 29.30 | 28.70 | 29.00 | 1.2M |
| 2025-01-27 | 28.92 | 29.20 | 28.58 | 28.68 | 1.2M |
| 2025-01-24 | 29.00 | 29.28 | 28.00 | 29.02 | 1.8M |
| 2025-01-23 | 30.00 | 30.30 | 28.20 | 28.32 | 4.5M |
| 2025-01-22 | 29.70 | 30.66 | 29.60 | 29.78 | 2.2M |
| 2025-01-21 | 29.66 | 30.70 | 29.66 | 30.48 | 2.3M |
| 2025-01-20 | 29.60 | 30.56 | 29.38 | 29.78 | 0.7M |
| 2025-01-17 | 29.30 | 30.30 | 29.08 | 30.20 | 2.1M |
| 2025-01-16 | 30.00 | 30.00 | 28.52 | 29.42 | 1.6M |
| 2025-01-15 | 29.36 | 29.90 | 28.32 | 29.48 | 2.6M |
| 2025-01-14 | 30.60 | 30.60 | 28.56 | 29.20 | 3.6M |
| 2025-01-13 | 31.30 | 31.30 | 29.00 | 29.66 | 8.0M |
| 2025-01-10 | 31.80 | 32.16 | 30.78 | 31.06 | 2.2M |
| 2025-01-09 | 31.12 | 32.03 | 30.52 | 31.58 | 3.7M |
| 2025-01-08 | 31.20 | 32.08 | 30.54 | 31.04 | 3.2M |
| 2025-01-07 | 31.00 | 31.48 | 30.50 | 30.96 | 1.6M |
| 2025-01-06 | 32.50 | 32.96 | 30.83 | 31.10 | 4.9M |
| 2025-01-03 | 33.60 | 33.60 | 32.14 | 32.50 | 3.1M |
| 2025-01-02 | 34.00 | 34.26 | 32.70 | 32.70 | 1.6M |