12.35
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 12.12 | 12.13 | 12.06 | 12.10 | 2,197.7K |
| 09:35 | 12.10 | 12.16 | 12.09 | 12.10 | 1,463.2K |
| 09:40 | 12.10 | 12.13 | 12.06 | 12.10 | 1,970.8K |
| 09:45 | 12.10 | 12.10 | 12.03 | 12.04 | 1,725.8K |
| 09:50 | 12.03 | 12.04 | 11.96 | 11.96 | 1,999.9K |
| 09:55 | 11.96 | 12.05 | 11.95 | 12.01 | 1,452.0K |
| 10:00 | 12.00 | 12.01 | 11.97 | 11.99 | 936.1K |
| 10:05 | 11.99 | 12.00 | 11.97 | 12.00 | 900.6K |
| 10:10 | 12.00 | 12.01 | 11.97 | 11.99 | 651.5K |
| 10:15 | 11.99 | 12.01 | 11.99 | 12.00 | 721.3K |
| 10:20 | 12.00 | 12.01 | 11.97 | 12.00 | 498.3K |
| 10:25 | 12.01 | 12.04 | 12.00 | 12.02 | 511.3K |
| 10:30 | 12.03 | 12.10 | 12.01 | 12.07 | 953.1K |
| 10:35 | 12.08 | 12.09 | 12.04 | 12.08 | 614.3K |
| 10:40 | 12.09 | 12.17 | 12.07 | 12.14 | 1,766.2K |
| 10:45 | 12.15 | 12.17 | 12.14 | 12.15 | 1,162.9K |
| 10:50 | 12.15 | 12.15 | 12.10 | 12.11 | 534.9K |
| 10:55 | 12.12 | 12.14 | 12.11 | 12.12 | 291.2K |
| 11:00 | 12.12 | 12.18 | 12.12 | 12.18 | 500.8K |
| 11:05 | 12.17 | 12.20 | 12.16 | 12.16 | 629.0K |
| 11:10 | 12.16 | 12.16 | 12.12 | 12.15 | 386.5K |
| 11:15 | 12.15 | 12.16 | 12.10 | 12.11 | 396.1K |
| 11:20 | 12.10 | 12.12 | 12.09 | 12.09 | 342.6K |
| 11:25 | 12.10 | 12.11 | 12.09 | 12.10 | 180.6K |
| 13:00 | 12.10 | 12.11 | 12.07 | 12.08 | 881.8K |
| 13:05 | 12.07 | 12.08 | 12.05 | 12.06 | 474.0K |
| 13:10 | 12.06 | 12.08 | 12.05 | 12.07 | 344.1K |
| 13:15 | 12.07 | 12.08 | 12.05 | 12.07 | 322.8K |
| 13:20 | 12.07 | 12.09 | 12.06 | 12.07 | 294.5K |
| 13:25 | 12.08 | 12.08 | 12.06 | 12.07 | 403.7K |
| 13:30 | 12.06 | 12.07 | 12.04 | 12.05 | 677.1K |
| 13:35 | 12.05 | 12.05 | 12.01 | 12.05 | 959.5K |
| 13:40 | 12.02 | 12.07 | 12.02 | 12.03 | 504.7K |
| 13:45 | 12.03 | 12.10 | 12.02 | 12.10 | 577.4K |
| 13:50 | 12.10 | 12.10 | 12.03 | 12.04 | 486.6K |
| 13:55 | 12.03 | 12.07 | 12.01 | 12.01 | 676.0K |
| 14:00 | 12.00 | 12.03 | 12.00 | 12.02 | 546.3K |
| 14:05 | 12.02 | 12.03 | 12.00 | 12.01 | 519.4K |
| 14:10 | 12.01 | 12.02 | 11.98 | 11.98 | 822.7K |
| 14:15 | 11.98 | 12.01 | 11.97 | 12.00 | 1,203.1K |
| 14:20 | 12.01 | 12.01 | 11.96 | 11.98 | 682.2K |
| 14:25 | 11.97 | 11.98 | 11.95 | 11.97 | 835.8K |
| 14:30 | 11.96 | 11.99 | 11.93 | 11.94 | 1,176.7K |
| 14:35 | 11.94 | 11.96 | 11.92 | 11.93 | 835.4K |
| 14:40 | 11.93 | 11.97 | 11.93 | 11.96 | 841.2K |
| 14:45 | 11.96 | 11.98 | 11.94 | 11.96 | 782.9K |
| 14:50 | 11.96 | 11.96 | 11.92 | 11.92 | 1,175.5K |
| 14:55 | 11.93 | 11.94 | 11.92 | 11.93 | 525.7K |
| 15:40 | 11.93 | 11.93 | 11.93 | 11.93 | 227.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 12.00 | 12.39 | 11.95 | 12.35 | 62.5M |
| 2025-09-29 | 11.93 | 12.04 | 11.64 | 11.98 | 40.4M |
| 2025-09-26 | 12.14 | 12.20 | 11.91 | 11.93 | 39.6M |
| 2025-09-25 | 12.03 | 12.35 | 11.96 | 12.21 | 54.6M |
| 2025-09-24 | 11.90 | 12.10 | 11.74 | 12.07 | 51.4M |
| 2025-09-23 | 12.34 | 12.37 | 11.62 | 11.98 | 79.7M |
| 2025-09-22 | 12.00 | 12.44 | 11.89 | 12.27 | 104.9M |
| 2025-09-19 | 11.28 | 11.98 | 11.25 | 11.84 | 107.8M |
| 2025-09-18 | 11.38 | 11.60 | 11.14 | 11.29 | 59.1M |
| 2025-09-17 | 11.30 | 11.39 | 11.20 | 11.38 | 36.4M |
| 2025-09-16 | 11.30 | 11.37 | 11.16 | 11.30 | 35.2M |
| 2025-09-15 | 11.45 | 11.53 | 11.25 | 11.34 | 38.2M |
| 2025-09-12 | 11.45 | 11.64 | 11.40 | 11.44 | 55.7M |
| 2025-09-11 | 10.96 | 11.42 | 10.89 | 11.40 | 63.7M |
| 2025-09-10 | 10.88 | 11.06 | 10.85 | 11.02 | 53.7M |
| 2025-09-09 | 10.97 | 10.97 | 10.74 | 10.79 | 41.0M |
| 2025-09-08 | 11.02 | 11.12 | 10.83 | 10.99 | 58.4M |
| 2025-09-05 | 10.79 | 11.04 | 10.68 | 11.01 | 67.7M |
| 2025-09-04 | 11.30 | 11.37 | 10.58 | 10.76 | 95.7M |
| 2025-09-03 | 11.91 | 11.96 | 11.26 | 11.30 | 94.2M |
| 2025-09-02 | 12.42 | 12.43 | 11.71 | 11.91 | 95.7M |
| 2025-09-01 | 12.60 | 12.60 | 12.20 | 12.45 | 80.9M |
| 2025-08-29 | 12.49 | 12.58 | 12.35 | 12.56 | 83.6M |
| 2025-08-28 | 12.37 | 12.50 | 11.91 | 12.50 | 133.5M |
| 2025-08-27 | 12.81 | 13.15 | 12.40 | 12.41 | 139.9M |
| 2025-08-26 | 13.07 | 13.09 | 12.69 | 12.76 | 106.1M |
| 2025-08-25 | 13.00 | 13.08 | 12.69 | 12.92 | 118.1M |
| 2025-08-22 | 12.39 | 12.85 | 12.31 | 12.85 | 111.4M |
| 2025-08-21 | 12.58 | 12.74 | 12.31 | 12.40 | 66.3M |
| 2025-08-20 | 12.42 | 12.64 | 12.30 | 12.58 | 70.8M |
| 2025-08-19 | 12.86 | 12.88 | 12.31 | 12.45 | 102.5M |
| 2025-08-18 | 12.64 | 12.86 | 12.52 | 12.76 | 124.4M |
| 2025-08-15 | 12.53 | 12.72 | 12.51 | 12.62 | 84.3M |
| 2025-08-14 | 12.88 | 12.91 | 12.49 | 12.59 | 106.5M |
| 2025-08-13 | 12.67 | 12.97 | 12.61 | 12.90 | 118.7M |
| 2025-08-12 | 13.19 | 13.19 | 12.60 | 12.69 | 140.1M |
| 2025-08-11 | 13.18 | 13.45 | 13.07 | 13.19 | 129.6M |
| 2025-08-08 | 13.40 | 13.68 | 13.02 | 13.19 | 177.3M |
| 2025-08-07 | 12.69 | 13.44 | 12.37 | 13.34 | 226.3M |
| 2025-08-06 | 11.83 | 12.99 | 11.76 | 12.67 | 239.7M |
| 2025-08-05 | 11.68 | 12.07 | 11.68 | 11.81 | 101.7M |
| 2025-08-04 | 11.30 | 11.59 | 11.18 | 11.57 | 79.7M |
| 2025-08-01 | 11.77 | 11.81 | 11.31 | 11.37 | 88.5M |
| 2025-07-31 | 11.43 | 12.12 | 11.37 | 11.74 | 126.6M |
| 2025-07-30 | 11.51 | 11.76 | 11.33 | 11.47 | 99.5M |
| 2025-07-29 | 11.20 | 11.49 | 11.11 | 11.45 | 97.5M |
| 2025-07-28 | 10.67 | 11.36 | 10.63 | 11.22 | 136.2M |
| 2025-07-25 | 10.70 | 10.70 | 10.56 | 10.62 | 44.5M |
| 2025-07-24 | 10.55 | 10.69 | 10.46 | 10.67 | 63.6M |
| 2025-07-23 | 10.72 | 10.74 | 10.51 | 10.58 | 69.0M |
| 2025-07-22 | 10.84 | 11.05 | 10.64 | 10.73 | 121.6M |
| 2025-07-21 | 10.57 | 10.73 | 10.38 | 10.73 | 85.2M |
| 2025-07-18 | 10.15 | 10.68 | 10.15 | 10.50 | 118.1M |
| 2025-07-17 | 10.05 | 10.14 | 10.02 | 10.13 | 55.5M |
| 2025-07-16 | 10.14 | 10.18 | 10.01 | 10.04 | 54.8M |
| 2025-07-15 | 10.70 | 10.70 | 10.04 | 10.13 | 110.4M |
| 2025-07-14 | 10.80 | 10.84 | 10.40 | 10.53 | 90.8M |
| 2025-07-11 | 10.40 | 10.73 | 10.34 | 10.59 | 86.7M |
| 2025-07-10 | 10.08 | 10.54 | 10.07 | 10.38 | 90.5M |
| 2025-07-09 | 10.05 | 10.19 | 10.02 | 10.09 | 46.3M |
| 2025-07-08 | 9.96 | 10.08 | 9.95 | 10.05 | 46.5M |
| 2025-07-07 | 10.11 | 10.12 | 9.94 | 9.96 | 54.0M |
| 2025-07-04 | 10.17 | 10.27 | 10.02 | 10.11 | 72.2M |
| 2025-07-03 | 10.14 | 10.38 | 10.10 | 10.19 | 64.2M |
| 2025-07-02 | 10.09 | 10.33 | 9.97 | 10.11 | 82.9M |
| 2025-07-01 | 10.20 | 10.32 | 9.91 | 10.20 | 116.4M |
| 2025-06-30 | 9.84 | 10.32 | 9.71 | 10.25 | 151.1M |
| 2025-06-27 | 9.39 | 9.94 | 9.38 | 9.70 | 116.4M |
| 2025-06-26 | 9.48 | 9.78 | 9.36 | 9.40 | 125.3M |
| 2025-06-25 | 8.86 | 9.49 | 8.84 | 9.44 | 117.6M |
| 2025-06-24 | 8.70 | 8.95 | 8.66 | 8.86 | 45.0M |
| 2025-06-23 | 8.65 | 8.85 | 8.64 | 8.81 | 37.9M |
| 2025-06-20 | 8.74 | 8.76 | 8.59 | 8.69 | 43.5M |
| 2025-06-19 | 9.05 | 9.05 | 8.71 | 8.80 | 70.9M |
| 2025-06-18 | 8.89 | 9.32 | 8.86 | 9.10 | 110.7M |
| 2025-06-17 | 8.92 | 9.01 | 8.78 | 8.87 | 44.8M |
| 2025-06-16 | 8.95 | 8.99 | 8.72 | 8.84 | 51.0M |
| 2025-06-13 | 8.95 | 8.98 | 8.76 | 8.88 | 70.5M |
| 2025-06-12 | 8.43 | 9.12 | 8.42 | 8.81 | 87.9M |
| 2025-06-11 | 8.41 | 8.49 | 8.37 | 8.43 | 22.9M |
| 2025-06-10 | 8.52 | 8.52 | 8.31 | 8.44 | 28.4M |
| 2025-06-09 | 8.54 | 8.62 | 8.48 | 8.51 | 29.0M |
| 2025-06-06 | 8.61 | 8.66 | 8.51 | 8.52 | 20.5M |
| 2025-06-05 | 8.54 | 8.62 | 8.51 | 8.59 | 30.4M |
| 2025-06-04 | 8.82 | 8.89 | 8.52 | 8.55 | 55.3M |
| 2025-06-03 | 8.77 | 8.94 | 8.73 | 8.84 | 36.0M |
| 2025-05-30 | 8.86 | 8.87 | 8.77 | 8.84 | 30.6M |
| 2025-05-29 | 8.79 | 8.90 | 8.79 | 8.89 | 34.7M |
| 2025-05-28 | 8.76 | 8.90 | 8.73 | 8.77 | 27.6M |
| 2025-05-27 | 8.77 | 8.82 | 8.69 | 8.78 | 25.8M |
| 2025-05-26 | 8.70 | 8.84 | 8.65 | 8.75 | 27.3M |
| 2025-05-23 | 8.73 | 8.83 | 8.63 | 8.69 | 33.4M |
| 2025-05-22 | 8.63 | 8.85 | 8.59 | 8.73 | 42.8M |
| 2025-05-21 | 8.60 | 8.70 | 8.56 | 8.63 | 27.5M |
| 2025-05-20 | 8.59 | 8.63 | 8.52 | 8.61 | 20.8M |
| 2025-05-19 | 8.55 | 8.60 | 8.45 | 8.60 | 25.4M |
| 2025-05-16 | 8.49 | 8.63 | 8.49 | 8.51 | 22.6M |
| 2025-05-15 | 8.55 | 8.62 | 8.49 | 8.52 | 30.4M |
| 2025-05-14 | 8.64 | 8.67 | 8.50 | 8.54 | 37.7M |
| 2025-05-13 | 8.79 | 8.82 | 8.59 | 8.64 | 47.5M |
| 2025-05-12 | 8.56 | 8.88 | 8.48 | 8.77 | 69.9M |
| 2025-05-09 | 8.68 | 8.70 | 8.49 | 8.56 | 43.0M |
| 2025-05-08 | 8.50 | 8.68 | 8.43 | 8.62 | 48.5M |
| 2025-05-07 | 8.53 | 8.60 | 8.33 | 8.53 | 62.1M |
| 2025-05-06 | 8.29 | 8.46 | 8.20 | 8.45 | 55.0M |
| 2025-04-30 | 7.93 | 8.33 | 7.88 | 8.25 | 53.9M |
| 2025-04-29 | 7.79 | 8.00 | 7.66 | 7.91 | 60.4M |
| 2025-04-28 | 7.46 | 7.75 | 7.44 | 7.55 | 30.1M |
| 2025-04-25 | 7.49 | 7.62 | 7.34 | 7.46 | 32.1M |
| 2025-04-24 | 7.54 | 7.56 | 7.41 | 7.47 | 19.1M |
| 2025-04-23 | 7.60 | 7.65 | 7.47 | 7.55 | 18.5M |
| 2025-04-22 | 7.61 | 7.68 | 7.51 | 7.58 | 18.3M |
| 2025-04-21 | 7.43 | 7.65 | 7.39 | 7.61 | 20.1M |
| 2025-04-18 | 7.37 | 7.43 | 7.31 | 7.39 | 14.6M |
| 2025-04-17 | 7.39 | 7.53 | 7.37 | 7.38 | 18.4M |
| 2025-04-16 | 7.55 | 7.59 | 7.31 | 7.45 | 20.3M |
| 2025-04-15 | 7.84 | 7.85 | 7.50 | 7.55 | 28.5M |
| 2025-04-14 | 7.76 | 7.91 | 7.73 | 7.79 | 27.7M |
| 2025-04-11 | 7.48 | 7.78 | 7.46 | 7.70 | 30.7M |
| 2025-04-10 | 7.56 | 7.68 | 7.45 | 7.52 | 39.9M |
| 2025-04-09 | 6.93 | 7.50 | 6.75 | 7.44 | 59.9M |
| 2025-04-08 | 7.00 | 7.21 | 6.86 | 7.00 | 47.1M |
| 2025-04-07 | 7.45 | 7.58 | 7.10 | 7.10 | 48.7M |
| 2025-04-03 | 7.98 | 8.05 | 7.85 | 7.89 | 22.8M |
| 2025-04-02 | 8.08 | 8.16 | 7.99 | 8.05 | 22.6M |
| 2025-04-01 | 8.00 | 8.20 | 7.92 | 8.05 | 37.0M |
| 2025-03-31 | 7.97 | 7.98 | 7.74 | 7.95 | 26.6M |
| 2025-03-28 | 7.98 | 8.14 | 7.96 | 8.01 | 24.6M |
| 2025-03-27 | 7.89 | 8.03 | 7.75 | 7.99 | 28.3M |
| 2025-03-26 | 7.93 | 8.01 | 7.87 | 7.91 | 25.0M |
| 2025-03-25 | 8.06 | 8.16 | 7.94 | 7.95 | 30.8M |
| 2025-03-24 | 8.24 | 8.27 | 7.90 | 8.06 | 32.0M |
| 2025-03-21 | 8.36 | 8.44 | 8.18 | 8.24 | 34.4M |
| 2025-03-20 | 8.40 | 8.62 | 8.32 | 8.40 | 38.1M |
| 2025-03-19 | 8.41 | 8.53 | 8.38 | 8.42 | 31.6M |
| 2025-03-18 | 8.56 | 8.66 | 8.40 | 8.45 | 37.8M |
| 2025-03-17 | 8.61 | 8.68 | 8.50 | 8.53 | 43.1M |
| 2025-03-14 | 8.65 | 8.72 | 8.47 | 8.60 | 46.0M |
| 2025-03-13 | 8.63 | 8.75 | 8.41 | 8.68 | 61.3M |
| 2025-03-12 | 8.71 | 8.90 | 8.60 | 8.70 | 76.4M |
| 2025-03-11 | 8.37 | 8.72 | 8.31 | 8.71 | 90.5M |
| 2025-03-10 | 8.50 | 8.59 | 8.36 | 8.47 | 59.2M |
| 2025-03-07 | 8.43 | 8.70 | 8.32 | 8.41 | 86.3M |
| 2025-03-06 | 8.24 | 8.46 | 8.17 | 8.44 | 78.8M |
| 2025-03-05 | 8.08 | 8.42 | 8.05 | 8.25 | 84.9M |
| 2025-03-04 | 7.88 | 8.10 | 7.80 | 8.08 | 64.7M |
| 2025-03-03 | 7.95 | 8.13 | 7.86 | 7.93 | 56.6M |
| 2025-02-28 | 8.15 | 8.17 | 7.91 | 7.98 | 72.6M |
| 2025-02-27 | 8.39 | 8.42 | 8.00 | 8.15 | 97.5M |
| 2025-02-26 | 8.49 | 8.58 | 8.24 | 8.36 | 124.0M |
| 2025-02-25 | 8.50 | 8.70 | 8.31 | 8.42 | 195.1M |
| 2025-02-24 | 8.74 | 8.98 | 8.36 | 8.98 | 174.4M |
| 2025-02-21 | 8.08 | 8.30 | 7.97 | 8.16 | 155.9M |
| 2025-02-20 | 7.58 | 8.24 | 7.57 | 8.24 | 92.2M |
| 2025-02-19 | 7.06 | 7.59 | 7.04 | 7.49 | 75.9M |
| 2025-02-18 | 7.28 | 7.32 | 7.04 | 7.06 | 37.4M |
| 2025-02-17 | 7.18 | 7.30 | 7.10 | 7.27 | 46.4M |
| 2025-02-14 | 7.13 | 7.19 | 7.06 | 7.17 | 24.1M |
| 2025-02-13 | 7.25 | 7.27 | 7.10 | 7.10 | 26.5M |
| 2025-02-12 | 7.25 | 7.28 | 7.15 | 7.25 | 35.6M |
| 2025-02-11 | 7.30 | 7.40 | 7.17 | 7.25 | 54.8M |
| 2025-02-10 | 7.10 | 7.29 | 7.05 | 7.27 | 37.8M |
| 2025-02-07 | 7.05 | 7.19 | 6.99 | 7.09 | 39.9M |
| 2025-02-06 | 6.65 | 7.07 | 6.58 | 7.02 | 41.3M |
| 2025-02-05 | 6.62 | 6.73 | 6.54 | 6.65 | 32.2M |
| 2025-01-27 | 6.69 | 6.72 | 6.52 | 6.52 | 21.4M |
| 2025-01-24 | 6.58 | 6.75 | 6.55 | 6.63 | 38.0M |
| 2025-01-23 | 6.79 | 6.80 | 6.48 | 6.57 | 78.0M |
| 2025-01-22 | 7.02 | 7.09 | 6.95 | 7.06 | 14.2M |
| 2025-01-21 | 7.08 | 7.11 | 6.98 | 7.05 | 13.0M |
| 2025-01-20 | 7.14 | 7.21 | 7.04 | 7.05 | 16.4M |
| 2025-01-17 | 6.94 | 7.17 | 6.94 | 7.11 | 21.9M |
| 2025-01-16 | 7.06 | 7.16 | 6.95 | 6.99 | 21.3M |
| 2025-01-15 | 7.13 | 7.13 | 6.97 | 7.00 | 21.5M |
| 2025-01-14 | 6.88 | 7.14 | 6.80 | 7.12 | 31.3M |
| 2025-01-13 | 6.90 | 7.04 | 6.82 | 6.88 | 29.3M |
| 2025-01-10 | 6.95 | 7.09 | 6.82 | 6.82 | 19.4M |
| 2025-01-09 | 6.80 | 6.98 | 6.78 | 6.94 | 22.8M |
| 2025-01-08 | 6.93 | 6.94 | 6.66 | 6.83 | 26.4M |
| 2025-01-07 | 6.87 | 6.96 | 6.84 | 6.94 | 17.9M |
| 2025-01-06 | 6.88 | 6.95 | 6.78 | 6.85 | 21.8M |
| 2025-01-03 | 7.11 | 7.16 | 6.87 | 6.90 | 23.8M |
| 2025-01-02 | 7.43 | 7.45 | 7.01 | 7.09 | 31.6M |