12.89
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 13.21 | 13.25 | 13.14 | 13.15 | 1,099.0K |
| 09:35 | 13.14 | 13.16 | 13.11 | 13.12 | 658.0K |
| 09:40 | 13.12 | 13.12 | 13.07 | 13.09 | 1,265.0K |
| 09:45 | 13.08 | 13.08 | 13.04 | 13.05 | 708.0K |
| 09:50 | 13.04 | 13.06 | 13.02 | 13.02 | 846.0K |
| 09:55 | 13.02 | 13.04 | 13.02 | 13.03 | 735.2K |
| 10:00 | 13.02 | 13.03 | 13.01 | 13.03 | 1,195.0K |
| 10:05 | 13.02 | 13.05 | 13.02 | 13.04 | 554.0K |
| 10:10 | 13.03 | 13.03 | 12.99 | 13.00 | 2,041.2K |
| 10:15 | 13.01 | 13.01 | 13.00 | 13.01 | 564.0K |
| 10:20 | 13.02 | 13.03 | 13.00 | 13.00 | 258.0K |
| 10:25 | 13.01 | 13.02 | 13.00 | 13.02 | 240.0K |
| 10:30 | 13.01 | 13.02 | 13.00 | 13.00 | 580.0K |
| 10:35 | 13.01 | 13.01 | 13.00 | 13.00 | 91.1K |
| 10:40 | 13.01 | 13.01 | 12.99 | 13.01 | 668.0K |
| 10:45 | 13.00 | 13.01 | 13.00 | 13.01 | 150.0K |
| 10:50 | 13.00 | 13.01 | 13.00 | 13.01 | 69.0K |
| 10:55 | 13.00 | 13.01 | 13.00 | 13.01 | 164.0K |
| 11:00 | 13.00 | 13.01 | 12.99 | 13.00 | 206.0K |
| 11:05 | 12.99 | 13.00 | 12.96 | 12.96 | 1,018.5K |
| 11:10 | 12.97 | 12.97 | 12.96 | 12.97 | 197.0K |
| 11:15 | 12.96 | 12.97 | 12.96 | 12.96 | 168.5K |
| 11:20 | 12.97 | 12.97 | 12.96 | 12.97 | 185.0K |
| 11:25 | 12.96 | 12.97 | 12.96 | 12.97 | 271.5K |
| 11:30 | 12.96 | 12.97 | 12.95 | 12.96 | 801.0K |
| 11:35 | 12.95 | 12.96 | 12.95 | 12.95 | 72.0K |
| 11:40 | 12.96 | 12.96 | 12.95 | 12.96 | 249.0K |
| 11:45 | 12.95 | 12.96 | 12.95 | 12.96 | 67.0K |
| 11:50 | 12.95 | 12.96 | 12.95 | 12.95 | 84.0K |
| 11:55 | 12.96 | 12.96 | 12.94 | 12.94 | 480.0K |
| 13:00 | 12.93 | 12.95 | 12.92 | 12.95 | 1,276.0K |
| 13:05 | 12.94 | 12.96 | 12.94 | 12.95 | 370.0K |
| 13:10 | 12.94 | 12.95 | 12.93 | 12.93 | 137.0K |
| 13:15 | 12.94 | 12.94 | 12.92 | 12.93 | 491.0K |
| 13:20 | 12.92 | 12.93 | 12.92 | 12.93 | 190.0K |
| 13:25 | 12.92 | 12.93 | 12.92 | 12.93 | 461.0K |
| 13:30 | 12.92 | 12.93 | 12.92 | 12.92 | 206.0K |
| 13:35 | 12.93 | 12.93 | 12.92 | 12.92 | 520.0K |
| 13:40 | 12.91 | 12.93 | 12.91 | 12.92 | 252.0K |
| 13:45 | 12.91 | 12.92 | 12.91 | 12.92 | 218.0K |
| 13:50 | 12.91 | 12.92 | 12.91 | 12.92 | 113.0K |
| 13:55 | 12.91 | 12.92 | 12.91 | 12.91 | 362.0K |
| 14:00 | 12.92 | 12.92 | 12.91 | 12.92 | 189.0K |
| 14:05 | 12.91 | 12.92 | 12.91 | 12.92 | 202.0K |
| 14:10 | 12.91 | 12.92 | 12.91 | 12.92 | 40.0K |
| 14:15 | 12.91 | 12.93 | 12.91 | 12.93 | 720.0K |
| 14:20 | 12.93 | 12.94 | 12.92 | 12.92 | 98.0K |
| 14:25 | 12.93 | 12.93 | 12.92 | 12.93 | 197.0K |
| 14:30 | 12.94 | 12.95 | 12.93 | 12.95 | 293.0K |
| 14:35 | 12.96 | 12.97 | 12.95 | 12.95 | 271.0K |
| 14:40 | 12.96 | 12.96 | 12.95 | 12.96 | 181.0K |
| 14:45 | 12.95 | 12.96 | 12.95 | 12.96 | 132.0K |
| 14:50 | 12.95 | 12.96 | 12.95 | 12.96 | 91.0K |
| 14:55 | 12.96 | 12.96 | 12.95 | 12.96 | 138.0K |
| 15:00 | 12.95 | 12.96 | 12.95 | 12.96 | 57.0K |
| 15:05 | 12.95 | 12.96 | 12.95 | 12.96 | 40.0K |
| 15:10 | 12.95 | 13.00 | 12.95 | 13.00 | 1,460.0K |
| 15:15 | 12.99 | 13.00 | 12.99 | 12.99 | 188.0K |
| 15:20 | 12.98 | 12.99 | 12.98 | 12.99 | 87.0K |
| 15:25 | 12.98 | 12.99 | 12.98 | 12.98 | 76.0K |
| 15:30 | 12.99 | 12.99 | 12.98 | 12.98 | 144.0K |
| 15:35 | 12.97 | 12.98 | 12.97 | 12.97 | 148.0K |
| 15:40 | 12.98 | 12.98 | 12.97 | 12.97 | 103.0K |
| 15:45 | 12.98 | 12.98 | 12.97 | 12.98 | 578.0K |
| 15:50 | 12.98 | 12.98 | 12.97 | 12.98 | 303.0K |
| 15:55 | 12.98 | 12.98 | 12.95 | 12.96 | 1,145.9K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.55 | 13.06 | 12.44 | 12.89 | 40.9M |
| 2025-09-25 | 12.79 | 12.84 | 12.54 | 12.55 | 24.6M |
| 2025-09-24 | 12.80 | 12.93 | 12.74 | 12.78 | 21.1M |
| 2025-09-23 | 12.94 | 13.02 | 12.74 | 12.82 | 24.0M |
| 2025-09-22 | 13.23 | 13.25 | 12.91 | 12.96 | 27.2M |
| 2025-09-19 | 13.15 | 13.28 | 13.07 | 13.21 | 18.7M |
| 2025-09-18 | 13.39 | 13.39 | 13.01 | 13.11 | 33.5M |
| 2025-09-17 | 13.17 | 13.38 | 13.14 | 13.36 | 30.9M |
| 2025-09-16 | 13.25 | 13.27 | 13.06 | 13.11 | 31.1M |
| 2025-09-15 | 13.42 | 13.50 | 13.09 | 13.20 | 32.6M |
| 2025-09-12 | 13.44 | 13.44 | 13.26 | 13.34 | 27.0M |
| 2025-09-11 | 13.40 | 13.40 | 13.24 | 13.30 | 26.7M |
| 2025-09-10 | 13.47 | 13.62 | 13.43 | 13.46 | 24.8M |
| 2025-09-09 | 13.58 | 13.62 | 13.30 | 13.38 | 28.3M |
| 2025-09-08 | 13.40 | 13.64 | 13.33 | 13.52 | 25.0M |
| 2025-09-05 | 13.28 | 13.45 | 13.22 | 13.40 | 28.0M |
| 2025-09-04 | 13.54 | 13.57 | 13.36 | 13.43 | 27.6M |
| 2025-09-03 | 13.70 | 13.85 | 13.50 | 13.51 | 26.6M |
| 2025-09-02 | 13.89 | 13.97 | 13.60 | 13.63 | 29.1M |
| 2025-09-01 | 13.85 | 13.91 | 13.67 | 13.88 | 27.8M |
| 2025-08-29 | 13.97 | 14.09 | 13.78 | 13.79 | 43.4M |
| 2025-08-28 | 14.10 | 14.25 | 13.75 | 13.87 | 49.8M |
| 2025-08-27 | 14.46 | 14.62 | 13.97 | 14.04 | 69.9M |
| 2025-08-26 | 14.41 | 14.88 | 13.92 | 14.47 | 81.5M |
| 2025-08-25 | 14.41 | 14.96 | 14.34 | 14.88 | 68.4M |
| 2025-08-22 | 14.26 | 14.41 | 14.18 | 14.27 | 36.6M |
| 2025-08-21 | 14.30 | 14.41 | 14.10 | 14.16 | 29.6M |
| 2025-08-20 | 14.30 | 14.38 | 14.08 | 14.27 | 30.6M |
| 2025-08-19 | 14.10 | 14.36 | 14.07 | 14.30 | 32.7M |
| 2025-08-18 | 14.07 | 14.22 | 14.01 | 14.01 | 23.5M |
| 2025-08-15 | 14.06 | 14.08 | 13.88 | 14.07 | 18.5M |
| 2025-08-14 | 14.23 | 14.32 | 13.98 | 14.10 | 15.4M |
| 2025-08-13 | 13.89 | 14.15 | 13.78 | 14.14 | 27.3M |
| 2025-08-12 | 13.75 | 13.80 | 13.61 | 13.76 | 22.9M |
| 2025-08-11 | 13.95 | 13.99 | 13.77 | 13.79 | 20.7M |
| 2025-08-08 | 13.99 | 14.08 | 13.89 | 13.95 | 11.3M |
| 2025-08-07 | 13.90 | 14.15 | 13.90 | 14.00 | 19.2M |
| 2025-08-06 | 13.98 | 14.05 | 13.85 | 13.90 | 15.9M |
| 2025-08-05 | 13.93 | 14.07 | 13.86 | 14.02 | 16.4M |
| 2025-08-04 | 13.86 | 13.95 | 13.67 | 13.89 | 15.8M |
| 2025-08-01 | 13.92 | 14.00 | 13.82 | 13.86 | 23.5M |
| 2025-07-31 | 14.32 | 14.32 | 13.90 | 13.92 | 32.5M |
| 2025-07-30 | 14.20 | 14.52 | 14.02 | 14.34 | 28.4M |
| 2025-07-29 | 14.36 | 14.36 | 14.10 | 14.20 | 26.4M |
| 2025-07-28 | 14.60 | 14.60 | 14.26 | 14.36 | 27.8M |
| 2025-07-25 | 14.68 | 14.72 | 14.42 | 14.52 | 24.7M |
| 2025-07-24 | 14.42 | 14.70 | 14.36 | 14.64 | 27.9M |
| 2025-07-23 | 14.48 | 14.64 | 14.34 | 14.42 | 39.1M |
| 2025-07-22 | 14.36 | 14.50 | 14.20 | 14.36 | 28.5M |
| 2025-07-21 | 14.00 | 14.36 | 13.94 | 14.30 | 44.5M |
| 2025-07-18 | 14.00 | 14.20 | 13.84 | 13.92 | 38.3M |
| 2025-07-17 | 13.88 | 13.96 | 13.72 | 13.96 | 36.3M |
| 2025-07-16 | 14.10 | 14.20 | 13.84 | 13.88 | 44.4M |
| 2025-07-15 | 14.08 | 14.12 | 13.82 | 14.00 | 51.3M |
| 2025-07-14 | 14.64 | 14.64 | 14.08 | 14.12 | 41.4M |
| 2025-07-11 | 14.48 | 14.96 | 14.48 | 14.66 | 28.6M |
| 2025-07-10 | 14.66 | 14.66 | 14.24 | 14.42 | 24.0M |
| 2025-07-09 | 14.78 | 14.78 | 14.52 | 14.54 | 15.5M |
| 2025-07-08 | 14.66 | 14.96 | 14.60 | 14.78 | 20.5M |
| 2025-07-07 | 14.76 | 15.04 | 14.56 | 14.66 | 11.6M |
| 2025-07-04 | 14.96 | 15.00 | 14.66 | 14.76 | 16.8M |
| 2025-07-03 | 15.14 | 15.26 | 14.92 | 15.10 | 13.8M |
| 2025-07-02 | 14.94 | 15.20 | 14.86 | 15.08 | 15.0M |
| 2025-06-30 | 15.18 | 15.26 | 14.88 | 14.90 | 11.0M |
| 2025-06-27 | 15.24 | 15.38 | 15.00 | 15.16 | 12.4M |
| 2025-06-26 | 15.24 | 15.40 | 15.08 | 15.24 | 16.8M |
| 2025-06-25 | 15.00 | 15.24 | 14.88 | 15.14 | 16.2M |
| 2025-06-24 | 14.70 | 15.02 | 14.68 | 14.94 | 17.3M |
| 2025-06-23 | 14.42 | 14.60 | 14.22 | 14.54 | 11.2M |
| 2025-06-20 | 14.50 | 14.64 | 14.40 | 14.52 | 15.4M |
| 2025-06-19 | 14.84 | 14.84 | 14.36 | 14.44 | 24.2M |
| 2025-06-18 | 15.00 | 15.48 | 14.82 | 14.86 | 17.4M |
| 2025-06-17 | 15.06 | 15.12 | 14.84 | 14.92 | 14.0M |
| 2025-06-16 | 14.94 | 15.14 | 14.68 | 15.02 | 13.8M |
| 2025-06-13 | 14.88 | 15.04 | 14.62 | 14.90 | 15.1M |
| 2025-06-12 | 15.52 | 15.58 | 14.96 | 15.02 | 25.6M |
| 2025-06-11 | 15.68 | 15.76 | 15.50 | 15.58 | 16.2M |
| 2025-06-10 | 15.64 | 16.00 | 15.44 | 15.58 | 19.2M |
| 2025-06-09 | 15.40 | 15.64 | 15.34 | 15.62 | 20.1M |
| 2025-06-06 | 15.46 | 15.66 | 15.14 | 15.18 | 15.4M |
| 2025-06-05 | 15.20 | 15.52 | 15.16 | 15.32 | 18.6M |
| 2025-06-04 | 14.84 | 15.22 | 14.70 | 15.16 | 20.9M |
| 2025-06-03 | 14.78 | 15.08 | 14.78 | 14.88 | 12.1M |
| 2025-06-02 | 14.72 | 14.88 | 14.40 | 14.78 | 12.4M |
| 2025-05-30 | 15.18 | 15.24 | 14.94 | 15.08 | 15.1M |
| 2025-05-29 | 15.08 | 15.52 | 15.02 | 15.30 | 20.8M |
| 2025-05-28 | 14.88 | 15.18 | 14.80 | 15.12 | 21.3M |
| 2025-05-27 | 14.82 | 15.10 | 14.70 | 14.78 | 19.0M |
| 2025-05-26 | 15.14 | 15.20 | 14.74 | 14.80 | 19.5M |
| 2025-05-23 | 15.04 | 15.28 | 15.04 | 15.12 | 14.7M |
| 2025-05-22 | 15.80 | 15.80 | 15.04 | 15.10 | 35.3M |
| 2025-05-21 | 15.88 | 16.00 | 15.70 | 15.80 | 16.4M |
| 2025-05-20 | 16.06 | 16.40 | 15.86 | 16.24 | 17.7M |
| 2025-05-19 | 16.20 | 16.38 | 15.94 | 16.06 | 22.4M |
| 2025-05-16 | 16.52 | 16.58 | 16.18 | 16.36 | 16.0M |
| 2025-05-15 | 16.78 | 16.96 | 16.68 | 16.74 | 18.4M |
| 2025-05-14 | 16.88 | 16.98 | 16.66 | 16.78 | 14.3M |
| 2025-05-13 | 17.02 | 17.32 | 16.64 | 16.70 | 19.2M |
| 2025-05-12 | 17.00 | 17.18 | 16.76 | 17.02 | 36.7M |
| 2025-05-09 | 17.44 | 17.64 | 16.80 | 16.84 | 45.0M |
| 2025-05-08 | 17.28 | 17.66 | 17.20 | 17.32 | 19.0M |
| 2025-05-07 | 18.08 | 18.24 | 17.48 | 17.54 | 16.8M |
| 2025-05-06 | 17.80 | 17.88 | 17.52 | 17.68 | 15.3M |
| 2025-05-02 | 17.52 | 18.00 | 17.42 | 17.92 | 6.2M |
| 2025-04-30 | 17.92 | 18.06 | 17.52 | 17.62 | 12.5M |
| 2025-04-29 | 17.62 | 18.12 | 17.46 | 17.92 | 11.7M |
| 2025-04-28 | 18.00 | 18.02 | 17.34 | 17.62 | 21.6M |
| 2025-04-25 | 17.84 | 18.28 | 17.58 | 18.02 | 20.5M |
| 2025-04-24 | 17.50 | 17.96 | 17.32 | 17.84 | 18.6M |
| 2025-04-23 | 17.50 | 17.62 | 17.04 | 17.58 | 26.4M |
| 2025-04-22 | 17.36 | 17.36 | 16.38 | 16.98 | 24.7M |
| 2025-04-17 | 17.16 | 17.44 | 16.70 | 17.40 | 22.8M |
| 2025-04-16 | 17.56 | 17.60 | 16.72 | 16.94 | 29.6M |
| 2025-04-15 | 17.54 | 17.86 | 17.24 | 17.54 | 22.4M |
| 2025-04-14 | 17.74 | 17.74 | 16.80 | 17.62 | 40.1M |
| 2025-04-11 | 17.48 | 18.06 | 17.36 | 17.74 | 20.4M |
| 2025-04-10 | 17.66 | 17.84 | 17.08 | 17.56 | 26.5M |
| 2025-04-09 | 15.58 | 17.36 | 15.38 | 17.20 | 45.1M |
| 2025-04-08 | 15.74 | 16.56 | 15.72 | 16.12 | 33.9M |
| 2025-04-07 | 15.96 | 16.88 | 15.50 | 15.74 | 49.8M |
| 2025-04-03 | 16.98 | 17.76 | 16.98 | 17.72 | 22.7M |
| 2025-04-02 | 17.82 | 17.86 | 17.28 | 17.48 | 27.9M |
| 2025-04-01 | 17.62 | 18.20 | 17.62 | 17.88 | 19.9M |
| 2025-03-31 | 18.00 | 18.00 | 17.42 | 17.56 | 19.9M |
| 2025-03-28 | 18.78 | 18.88 | 17.74 | 18.02 | 28.0M |
| 2025-03-27 | 17.70 | 18.86 | 17.50 | 18.68 | 49.0M |
| 2025-03-26 | 16.92 | 17.98 | 16.64 | 17.62 | 42.7M |
| 2025-03-25 | 16.80 | 16.94 | 16.44 | 16.60 | 17.8M |
| 2025-03-24 | 17.24 | 17.24 | 16.68 | 17.04 | 20.0M |
| 2025-03-21 | 17.86 | 17.98 | 17.14 | 17.24 | 23.0M |
| 2025-03-20 | 18.10 | 18.26 | 17.62 | 17.74 | 20.3M |
| 2025-03-19 | 18.04 | 18.38 | 17.88 | 18.20 | 19.3M |
| 2025-03-18 | 18.18 | 18.26 | 17.64 | 18.06 | 25.2M |
| 2025-03-17 | 17.80 | 18.62 | 17.60 | 17.74 | 38.3M |
| 2025-03-14 | 17.20 | 17.64 | 16.86 | 17.40 | 29.0M |
| 2025-03-13 | 17.40 | 17.60 | 16.58 | 16.96 | 21.9M |
| 2025-03-12 | 17.50 | 17.78 | 17.04 | 17.34 | 26.0M |
| 2025-03-11 | 16.30 | 17.56 | 16.12 | 17.34 | 37.6M |
| 2025-03-10 | 17.38 | 17.38 | 16.52 | 16.72 | 27.0M |
| 2025-03-07 | 16.80 | 18.26 | 16.62 | 17.50 | 44.1M |
| 2025-03-06 | 16.68 | 17.10 | 16.54 | 17.02 | 35.9M |
| 2025-03-05 | 16.18 | 16.62 | 15.50 | 16.56 | 25.6M |
| 2025-03-04 | 16.00 | 16.08 | 15.56 | 15.98 | 24.0M |
| 2025-03-03 | 16.78 | 17.16 | 16.16 | 16.26 | 31.0M |
| 2025-02-28 | 17.02 | 17.36 | 16.40 | 16.62 | 49.2M |
| 2025-02-27 | 16.00 | 17.28 | 15.98 | 17.08 | 70.1M |
| 2025-02-26 | 15.36 | 16.20 | 15.36 | 16.00 | 27.5M |
| 2025-02-25 | 15.38 | 15.84 | 15.30 | 15.46 | 22.3M |
| 2025-02-24 | 15.58 | 16.06 | 15.22 | 15.84 | 22.0M |
| 2025-02-21 | 15.84 | 15.92 | 15.20 | 15.58 | 26.1M |
| 2025-02-20 | 15.72 | 16.34 | 15.56 | 15.70 | 20.2M |
| 2025-02-19 | 15.20 | 16.04 | 15.04 | 15.90 | 24.5M |
| 2025-02-18 | 15.46 | 15.66 | 15.24 | 15.48 | 23.4M |
| 2025-02-17 | 16.00 | 16.10 | 15.24 | 15.46 | 31.7M |
| 2025-02-14 | 15.62 | 16.12 | 15.56 | 15.98 | 26.4M |
| 2025-02-13 | 15.50 | 16.20 | 15.36 | 15.54 | 50.9M |
| 2025-02-12 | 15.00 | 15.40 | 14.80 | 15.34 | 26.7M |
| 2025-02-11 | 15.52 | 15.52 | 14.88 | 14.88 | 17.0M |
| 2025-02-10 | 14.80 | 15.46 | 14.80 | 15.32 | 27.7M |
| 2025-02-07 | 14.48 | 15.12 | 14.40 | 14.90 | 31.4M |
| 2025-02-06 | 14.42 | 14.54 | 14.16 | 14.42 | 16.5M |
| 2025-02-05 | 14.80 | 14.80 | 14.26 | 14.42 | 20.0M |
| 2025-02-04 | 14.30 | 15.08 | 14.30 | 14.96 | 26.9M |
| 2025-02-03 | 13.60 | 14.06 | 13.46 | 14.02 | 20.4M |
| 2025-01-28 | 14.42 | 14.50 | 14.22 | 14.50 | 4.3M |
| 2025-01-27 | 14.24 | 14.56 | 14.24 | 14.36 | 12.7M |
| 2025-01-24 | 13.90 | 14.30 | 13.88 | 14.18 | 16.6M |
| 2025-01-23 | 14.14 | 14.38 | 13.84 | 13.88 | 10.1M |
| 2025-01-22 | 14.16 | 14.20 | 13.86 | 14.02 | 11.7M |
| 2025-01-21 | 14.56 | 14.56 | 14.00 | 14.24 | 19.4M |
| 2025-01-20 | 14.40 | 14.52 | 14.14 | 14.22 | 24.6M |
| 2025-01-17 | 14.12 | 14.32 | 13.88 | 14.16 | 15.4M |
| 2025-01-16 | 14.16 | 14.58 | 14.12 | 14.20 | 18.2M |
| 2025-01-15 | 13.98 | 14.18 | 13.90 | 14.00 | 14.7M |
| 2025-01-14 | 13.80 | 14.26 | 13.74 | 14.10 | 21.4M |
| 2025-01-13 | 13.88 | 13.88 | 13.44 | 13.80 | 20.1M |
| 2025-01-10 | 14.62 | 14.62 | 13.84 | 13.92 | 30.3M |
| 2025-01-09 | 14.64 | 14.74 | 14.44 | 14.56 | 18.4M |
| 2025-01-08 | 15.02 | 15.02 | 14.44 | 14.64 | 25.8M |
| 2025-01-07 | 14.90 | 15.26 | 14.84 | 14.92 | 18.3M |
| 2025-01-06 | 15.36 | 15.46 | 14.82 | 14.94 | 19.3M |
| 2025-01-03 | 15.56 | 15.68 | 15.16 | 15.34 | 16.0M |
| 2025-01-02 | 15.62 | 15.92 | 15.50 | 15.56 | 13.3M |