13.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 12.57 | 12.64 | 12.56 | 12.57 | 346.4K |
| 09:35 | 12.57 | 12.65 | 12.54 | 12.65 | 115.1K |
| 09:40 | 12.65 | 12.72 | 12.65 | 12.68 | 280.0K |
| 09:45 | 12.68 | 12.70 | 12.64 | 12.66 | 104.1K |
| 09:50 | 12.64 | 12.70 | 12.64 | 12.69 | 119.1K |
| 09:55 | 12.69 | 12.70 | 12.64 | 12.68 | 137.9K |
| 10:00 | 12.68 | 12.89 | 12.66 | 12.87 | 810.0K |
| 10:05 | 12.89 | 12.97 | 12.86 | 12.97 | 863.1K |
| 10:10 | 12.97 | 12.99 | 12.92 | 12.99 | 478.5K |
| 10:15 | 12.99 | 12.99 | 12.90 | 12.96 | 262.6K |
| 10:20 | 12.96 | 13.03 | 12.95 | 12.97 | 550.6K |
| 10:25 | 12.97 | 12.98 | 12.94 | 12.97 | 93.1K |
| 10:30 | 12.98 | 13.00 | 12.95 | 12.96 | 177.8K |
| 10:35 | 12.95 | 12.96 | 12.92 | 12.92 | 338.8K |
| 10:40 | 12.92 | 12.99 | 12.91 | 12.97 | 262.4K |
| 10:45 | 12.98 | 12.99 | 12.97 | 12.98 | 43.0K |
| 10:50 | 12.98 | 12.98 | 12.97 | 12.97 | 62.0K |
| 10:55 | 12.98 | 13.05 | 12.97 | 13.02 | 324.2K |
| 11:00 | 13.02 | 13.10 | 13.02 | 13.06 | 470.1K |
| 11:05 | 13.05 | 13.12 | 13.05 | 13.10 | 248.8K |
| 11:10 | 13.10 | 13.30 | 13.09 | 13.23 | 1,331.6K |
| 11:15 | 13.24 | 13.29 | 13.23 | 13.26 | 508.7K |
| 11:20 | 13.27 | 13.35 | 13.24 | 13.27 | 407.3K |
| 11:25 | 13.25 | 13.34 | 13.25 | 13.32 | 544.1K |
| 11:30 | 13.32 | 13.32 | 13.32 | 13.32 | 0.3K |
| 13:00 | 13.31 | 13.31 | 13.14 | 13.17 | 358.7K |
| 13:05 | 13.15 | 13.28 | 13.15 | 13.27 | 405.1K |
| 13:10 | 13.25 | 13.27 | 13.19 | 13.19 | 121.7K |
| 13:15 | 13.21 | 13.23 | 13.20 | 13.20 | 120.1K |
| 13:20 | 13.20 | 13.23 | 13.18 | 13.21 | 89.2K |
| 13:25 | 13.20 | 13.25 | 13.18 | 13.18 | 354.8K |
| 13:30 | 13.21 | 13.21 | 13.11 | 13.13 | 189.1K |
| 13:35 | 13.12 | 13.12 | 13.08 | 13.11 | 176.8K |
| 13:40 | 13.11 | 13.12 | 13.08 | 13.11 | 93.7K |
| 13:45 | 13.12 | 13.15 | 13.09 | 13.14 | 173.0K |
| 13:50 | 13.16 | 13.16 | 13.11 | 13.15 | 65.2K |
| 13:55 | 13.15 | 13.15 | 13.09 | 13.09 | 98.2K |
| 14:00 | 13.10 | 13.12 | 13.07 | 13.11 | 220.9K |
| 14:05 | 13.12 | 13.15 | 13.11 | 13.14 | 118.3K |
| 14:10 | 13.14 | 13.15 | 13.12 | 13.14 | 173.8K |
| 14:15 | 13.14 | 13.17 | 13.13 | 13.16 | 71.4K |
| 14:20 | 13.16 | 13.18 | 13.12 | 13.13 | 92.8K |
| 14:25 | 13.13 | 13.14 | 13.12 | 13.14 | 74.1K |
| 14:30 | 13.14 | 13.16 | 13.11 | 13.13 | 166.4K |
| 14:35 | 13.13 | 13.14 | 13.12 | 13.13 | 117.8K |
| 14:40 | 13.12 | 13.14 | 13.11 | 13.14 | 146.2K |
| 14:45 | 13.13 | 13.16 | 13.13 | 13.14 | 247.8K |
| 14:50 | 13.14 | 13.15 | 13.13 | 13.15 | 191.7K |
| 14:55 | 13.15 | 13.16 | 13.14 | 13.15 | 120.2K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.61 | 13.35 | 12.51 | 13.13 | 12.9M |
| 2025-09-25 | 12.66 | 12.76 | 12.57 | 12.62 | 3.3M |
| 2025-09-24 | 12.75 | 12.79 | 12.58 | 12.72 | 4.6M |
| 2025-09-23 | 12.59 | 12.80 | 12.36 | 12.77 | 7.1M |
| 2025-09-22 | 12.79 | 12.80 | 12.52 | 12.63 | 6.2M |
| 2025-09-19 | 12.82 | 12.89 | 12.65 | 12.73 | 6.1M |
| 2025-09-18 | 13.09 | 13.10 | 12.73 | 12.82 | 6.6M |
| 2025-09-17 | 13.01 | 13.20 | 12.96 | 13.09 | 6.0M |
| 2025-09-16 | 13.01 | 13.12 | 12.84 | 13.02 | 6.1M |
| 2025-09-15 | 12.89 | 13.09 | 12.76 | 13.05 | 7.7M |
| 2025-09-12 | 13.42 | 13.48 | 12.90 | 12.96 | 15.5M |
| 2025-09-11 | 13.41 | 13.49 | 13.31 | 13.43 | 7.9M |
| 2025-09-10 | 13.62 | 13.62 | 13.37 | 13.44 | 4.6M |
| 2025-09-09 | 13.61 | 13.69 | 13.45 | 13.64 | 5.8M |
| 2025-09-08 | 13.61 | 13.69 | 13.46 | 13.67 | 8.6M |
| 2025-09-05 | 13.39 | 13.57 | 13.17 | 13.54 | 7.9M |
| 2025-09-04 | 13.36 | 13.56 | 13.16 | 13.39 | 10.3M |
| 2025-09-03 | 13.28 | 13.46 | 13.11 | 13.19 | 10.6M |
| 2025-09-02 | 13.82 | 13.82 | 13.11 | 13.24 | 17.8M |
| 2025-09-01 | 14.30 | 14.37 | 13.74 | 13.85 | 17.2M |
| 2025-08-29 | 14.45 | 14.73 | 14.34 | 14.37 | 11.5M |
| 2025-08-28 | 14.52 | 14.71 | 14.19 | 14.44 | 12.3M |
| 2025-08-27 | 14.20 | 14.90 | 14.20 | 14.45 | 15.8M |
| 2025-08-26 | 14.10 | 14.50 | 13.97 | 14.25 | 17.8M |
| 2025-08-25 | 13.61 | 14.21 | 13.53 | 14.20 | 17.3M |
| 2025-08-22 | 13.73 | 13.75 | 13.50 | 13.60 | 7.4M |
| 2025-08-21 | 13.91 | 13.99 | 13.60 | 13.67 | 9.7M |
| 2025-08-20 | 13.88 | 13.98 | 13.81 | 13.93 | 5.8M |
| 2025-08-19 | 13.99 | 14.25 | 13.90 | 13.93 | 9.7M |
| 2025-08-18 | 13.83 | 14.02 | 13.70 | 14.00 | 11.0M |
| 2025-08-15 | 13.59 | 13.88 | 13.52 | 13.82 | 9.9M |
| 2025-08-14 | 13.56 | 13.66 | 13.41 | 13.60 | 8.5M |
| 2025-08-13 | 13.71 | 13.87 | 13.47 | 13.58 | 11.2M |
| 2025-08-12 | 13.81 | 14.44 | 13.64 | 13.72 | 19.8M |
| 2025-08-11 | 13.21 | 13.56 | 13.21 | 13.49 | 9.7M |
| 2025-08-08 | 13.19 | 13.26 | 13.14 | 13.22 | 4.9M |
| 2025-08-07 | 13.33 | 13.40 | 13.17 | 13.19 | 6.6M |
| 2025-08-06 | 13.56 | 13.61 | 13.27 | 13.37 | 7.0M |
| 2025-08-05 | 13.16 | 13.61 | 13.10 | 13.49 | 12.0M |
| 2025-08-04 | 13.39 | 13.40 | 13.08 | 13.17 | 9.9M |
| 2025-08-01 | 13.10 | 13.75 | 13.10 | 13.43 | 15.8M |
| 2025-07-31 | 13.14 | 13.32 | 13.06 | 13.14 | 7.6M |
| 2025-07-30 | 13.18 | 13.31 | 13.05 | 13.14 | 6.5M |
| 2025-07-29 | 13.27 | 13.34 | 13.05 | 13.23 | 6.4M |
| 2025-07-28 | 13.18 | 13.34 | 12.96 | 13.21 | 9.5M |
| 2025-07-25 | 13.09 | 13.28 | 13.01 | 13.12 | 6.7M |
| 2025-07-24 | 13.11 | 13.15 | 12.93 | 13.12 | 6.8M |
| 2025-07-23 | 13.17 | 13.25 | 13.03 | 13.05 | 6.9M |
| 2025-07-22 | 13.15 | 13.38 | 13.12 | 13.19 | 8.1M |
| 2025-07-21 | 13.28 | 13.30 | 13.11 | 13.15 | 7.9M |
| 2025-07-18 | 13.30 | 13.40 | 13.21 | 13.24 | 5.8M |
| 2025-07-17 | 13.51 | 13.58 | 13.24 | 13.32 | 9.1M |
| 2025-07-16 | 13.45 | 13.72 | 13.23 | 13.50 | 11.4M |
| 2025-07-15 | 13.39 | 13.52 | 13.17 | 13.50 | 14.8M |
| 2025-07-14 | 13.35 | 13.62 | 13.31 | 13.44 | 11.8M |
| 2025-07-11 | 13.68 | 14.00 | 13.34 | 13.37 | 17.6M |
| 2025-07-10 | 13.46 | 13.73 | 13.13 | 13.40 | 22.3M |
| 2025-07-09 | 13.83 | 14.36 | 13.48 | 13.63 | 24.2M |
| 2025-07-08 | 13.21 | 14.19 | 13.01 | 13.82 | 23.9M |
| 2025-07-07 | 13.50 | 13.81 | 13.13 | 13.20 | 20.0M |
| 2025-07-04 | 12.96 | 13.76 | 12.88 | 13.61 | 26.2M |
| 2025-07-03 | 12.86 | 13.19 | 12.78 | 13.05 | 15.7M |
| 2025-07-02 | 12.73 | 12.88 | 12.48 | 12.77 | 17.1M |
| 2025-07-01 | 12.19 | 13.28 | 12.08 | 12.87 | 21.9M |
| 2025-06-30 | 12.20 | 12.28 | 11.97 | 12.12 | 6.8M |
| 2025-06-27 | 12.03 | 12.25 | 11.97 | 12.21 | 8.4M |
| 2025-06-26 | 12.07 | 12.13 | 11.93 | 12.05 | 8.4M |
| 2025-06-25 | 12.41 | 12.49 | 12.03 | 12.12 | 10.3M |
| 2025-06-24 | 12.15 | 12.49 | 12.08 | 12.40 | 11.4M |
| 2025-06-23 | 12.04 | 12.19 | 11.86 | 12.15 | 13.7M |
| 2025-06-20 | 11.86 | 12.79 | 11.85 | 12.25 | 25.6M |
| 2025-06-19 | 11.91 | 12.08 | 11.70 | 12.00 | 14.0M |
| 2025-06-18 | 11.90 | 12.07 | 11.71 | 11.97 | 15.0M |
| 2025-06-17 | 11.28 | 12.03 | 11.19 | 11.95 | 32.3M |
| 2025-06-16 | 10.82 | 11.39 | 10.79 | 11.27 | 16.5M |
| 2025-06-13 | 11.08 | 11.09 | 10.80 | 10.80 | 7.6M |
| 2025-06-12 | 11.18 | 11.24 | 10.95 | 11.09 | 8.6M |
| 2025-06-11 | 11.26 | 11.36 | 11.18 | 11.19 | 6.6M |
| 2025-06-10 | 11.30 | 11.39 | 11.15 | 11.28 | 11.2M |
| 2025-06-09 | 11.25 | 11.41 | 11.18 | 11.34 | 7.5M |
| 2025-06-06 | 11.27 | 11.37 | 11.19 | 11.24 | 8.6M |
| 2025-06-05 | 11.70 | 11.79 | 11.21 | 11.27 | 15.7M |
| 2025-06-04 | 11.39 | 11.74 | 11.28 | 11.70 | 15.7M |
| 2025-06-03 | 11.13 | 11.43 | 11.10 | 11.37 | 11.3M |
| 2025-05-30 | 11.12 | 11.39 | 11.11 | 11.21 | 10.1M |
| 2025-05-29 | 11.09 | 11.19 | 10.95 | 11.13 | 8.3M |
| 2025-05-28 | 11.27 | 11.39 | 11.08 | 11.12 | 8.4M |
| 2025-05-27 | 10.82 | 11.33 | 10.78 | 11.27 | 15.1M |
| 2025-05-26 | 10.96 | 11.00 | 10.70 | 10.84 | 11.6M |
| 2025-05-23 | 11.01 | 11.26 | 10.95 | 10.96 | 9.2M |
| 2025-05-22 | 11.28 | 11.34 | 10.95 | 11.01 | 14.7M |
| 2025-05-21 | 11.17 | 11.62 | 11.15 | 11.38 | 16.8M |
| 2025-05-20 | 11.18 | 11.53 | 11.09 | 11.28 | 19.3M |
| 2025-05-19 | 11.00 | 11.26 | 10.88 | 11.19 | 9.7M |
| 2025-05-16 | 10.98 | 11.04 | 10.81 | 11.00 | 8.7M |
| 2025-05-15 | 11.13 | 11.30 | 11.04 | 11.14 | 10.4M |
| 2025-05-14 | 11.30 | 11.32 | 11.11 | 11.14 | 10.0M |
| 2025-05-13 | 11.37 | 11.37 | 11.19 | 11.31 | 10.5M |
| 2025-05-12 | 11.55 | 11.78 | 11.17 | 11.26 | 17.9M |
| 2025-05-09 | 11.47 | 11.68 | 11.30 | 11.53 | 18.2M |
| 2025-05-08 | 11.07 | 11.55 | 10.93 | 11.49 | 21.0M |
| 2025-05-07 | 11.22 | 11.35 | 11.06 | 11.12 | 16.9M |
| 2025-05-06 | 10.87 | 11.18 | 10.82 | 11.18 | 17.2M |
| 2025-04-30 | 11.11 | 11.29 | 10.78 | 10.79 | 17.6M |
| 2025-04-29 | 11.12 | 11.18 | 10.88 | 11.10 | 13.8M |
| 2025-04-28 | 10.85 | 11.49 | 10.40 | 11.15 | 33.5M |
| 2025-04-25 | 11.02 | 11.17 | 10.73 | 10.96 | 21.3M |
| 2025-04-24 | 11.03 | 11.58 | 11.01 | 11.14 | 30.3M |
| 2025-04-23 | 10.95 | 11.17 | 10.66 | 11.09 | 26.1M |
| 2025-04-22 | 10.81 | 11.02 | 10.71 | 10.93 | 20.4M |
| 2025-04-21 | 10.55 | 10.93 | 10.43 | 10.88 | 21.3M |
| 2025-04-18 | 10.51 | 10.74 | 10.49 | 10.61 | 20.0M |
| 2025-04-17 | 10.57 | 10.76 | 10.41 | 10.52 | 21.8M |
| 2025-04-16 | 10.56 | 10.78 | 10.44 | 10.72 | 29.2M |
| 2025-04-15 | 10.87 | 10.99 | 10.46 | 10.57 | 35.3M |
| 2025-04-14 | 11.10 | 11.14 | 10.72 | 10.92 | 35.2M |
| 2025-04-11 | 11.72 | 11.73 | 10.80 | 10.80 | 60.5M |
| 2025-04-10 | 10.60 | 12.20 | 10.60 | 12.05 | 77.6M |
| 2025-04-09 | 12.29 | 12.56 | 10.95 | 11.15 | 93.0M |
| 2025-04-08 | 10.82 | 11.59 | 10.82 | 11.59 | 49.6M |
| 2025-04-07 | 10.17 | 10.80 | 9.19 | 9.66 | 46.6M |
| 2025-04-03 | 9.68 | 10.24 | 9.64 | 9.92 | 14.8M |
| 2025-04-02 | 9.50 | 10.06 | 9.50 | 9.82 | 14.8M |
| 2025-04-01 | 9.33 | 9.64 | 9.33 | 9.53 | 6.1M |
| 2025-03-31 | 9.44 | 9.61 | 9.21 | 9.33 | 8.3M |
| 2025-03-28 | 9.81 | 9.87 | 9.52 | 9.52 | 7.4M |
| 2025-03-27 | 9.67 | 9.93 | 9.50 | 9.87 | 12.3M |
| 2025-03-26 | 9.62 | 9.84 | 9.61 | 9.70 | 6.3M |
| 2025-03-25 | 9.64 | 9.83 | 9.52 | 9.69 | 9.9M |
| 2025-03-24 | 9.60 | 9.77 | 9.36 | 9.61 | 13.1M |
| 2025-03-21 | 9.86 | 10.01 | 9.58 | 9.62 | 11.7M |
| 2025-03-20 | 9.48 | 10.08 | 9.46 | 9.93 | 23.6M |
| 2025-03-19 | 9.62 | 9.64 | 9.34 | 9.42 | 9.0M |
| 2025-03-18 | 9.81 | 9.86 | 9.59 | 9.62 | 12.8M |
| 2025-03-17 | 9.32 | 10.14 | 9.32 | 9.86 | 23.1M |
| 2025-03-14 | 9.36 | 9.39 | 9.15 | 9.34 | 12.6M |
| 2025-03-13 | 9.26 | 9.69 | 9.24 | 9.32 | 17.9M |
| 2025-03-12 | 8.92 | 9.43 | 8.91 | 9.20 | 15.0M |
| 2025-03-11 | 8.62 | 9.08 | 8.58 | 8.94 | 12.0M |
| 2025-03-10 | 8.70 | 8.74 | 8.64 | 8.68 | 3.5M |
| 2025-03-07 | 8.60 | 8.69 | 8.58 | 8.65 | 4.5M |
| 2025-03-06 | 8.61 | 8.64 | 8.55 | 8.64 | 4.1M |
| 2025-03-05 | 8.60 | 8.65 | 8.49 | 8.57 | 2.8M |
| 2025-03-04 | 8.48 | 8.56 | 8.41 | 8.55 | 3.3M |
| 2025-03-03 | 8.39 | 8.55 | 8.39 | 8.47 | 3.7M |
| 2025-02-28 | 8.60 | 8.62 | 8.37 | 8.38 | 5.3M |
| 2025-02-27 | 8.64 | 8.71 | 8.52 | 8.61 | 5.0M |
| 2025-02-26 | 8.57 | 8.68 | 8.54 | 8.66 | 4.6M |
| 2025-02-25 | 8.60 | 8.67 | 8.53 | 8.55 | 6.6M |
| 2025-02-24 | 8.70 | 8.92 | 8.68 | 8.73 | 9.9M |
| 2025-02-21 | 8.60 | 8.65 | 8.46 | 8.55 | 4.6M |
| 2025-02-20 | 8.52 | 8.73 | 8.42 | 8.60 | 4.0M |
| 2025-02-19 | 8.40 | 8.50 | 8.40 | 8.48 | 3.5M |
| 2025-02-18 | 8.62 | 8.65 | 8.42 | 8.43 | 3.9M |
| 2025-02-17 | 8.58 | 8.65 | 8.50 | 8.62 | 5.1M |
| 2025-02-14 | 8.58 | 8.64 | 8.51 | 8.54 | 3.2M |
| 2025-02-13 | 8.65 | 8.67 | 8.59 | 8.61 | 3.5M |
| 2025-02-12 | 8.65 | 8.66 | 8.54 | 8.64 | 3.1M |
| 2025-02-11 | 8.63 | 8.67 | 8.52 | 8.65 | 4.0M |
| 2025-02-10 | 8.40 | 8.63 | 8.39 | 8.63 | 5.8M |
| 2025-02-07 | 8.31 | 8.47 | 8.29 | 8.38 | 4.8M |
| 2025-02-06 | 8.29 | 8.33 | 8.21 | 8.30 | 4.0M |
| 2025-02-05 | 8.40 | 8.42 | 8.24 | 8.28 | 3.3M |
| 2025-01-27 | 8.34 | 8.49 | 8.31 | 8.34 | 3.6M |
| 2025-01-24 | 8.33 | 8.36 | 8.24 | 8.34 | 3.1M |
| 2025-01-23 | 8.34 | 8.44 | 8.28 | 8.33 | 4.0M |
| 2025-01-22 | 8.27 | 8.44 | 8.22 | 8.26 | 4.2M |
| 2025-01-21 | 8.37 | 8.37 | 8.16 | 8.24 | 3.5M |
| 2025-01-20 | 8.40 | 8.44 | 8.32 | 8.34 | 3.0M |
| 2025-01-17 | 8.34 | 8.41 | 8.26 | 8.36 | 2.7M |
| 2025-01-16 | 8.33 | 8.45 | 8.29 | 8.35 | 3.1M |
| 2025-01-15 | 8.40 | 8.40 | 8.28 | 8.33 | 1.9M |
| 2025-01-14 | 8.26 | 8.42 | 8.17 | 8.37 | 4.4M |
| 2025-01-13 | 8.10 | 8.21 | 7.94 | 8.18 | 2.9M |
| 2025-01-10 | 8.20 | 8.25 | 8.08 | 8.09 | 3.7M |
| 2025-01-09 | 8.34 | 8.35 | 8.18 | 8.23 | 4.3M |
| 2025-01-08 | 8.44 | 8.45 | 8.15 | 8.31 | 4.5M |
| 2025-01-07 | 8.41 | 8.47 | 8.20 | 8.45 | 4.2M |
| 2025-01-06 | 8.38 | 8.48 | 8.17 | 8.40 | 4.3M |
| 2025-01-03 | 8.74 | 8.79 | 8.36 | 8.38 | 6.2M |
| 2025-01-02 | 8.72 | 8.98 | 8.65 | 8.70 | 5.6M |