13.23
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 13.52 | 13.81 | 13.52 | 13.71 | 1,102.8K |
| 09:35 | 13.71 | 13.84 | 13.69 | 13.81 | 675.5K |
| 09:40 | 13.81 | 13.99 | 13.79 | 13.95 | 730.3K |
| 09:45 | 13.98 | 14.05 | 13.89 | 13.92 | 703.5K |
| 09:50 | 13.93 | 14.05 | 13.89 | 13.96 | 617.1K |
| 09:55 | 13.95 | 14.00 | 13.85 | 13.93 | 457.7K |
| 10:00 | 13.92 | 14.02 | 13.88 | 14.00 | 302.1K |
| 10:05 | 14.00 | 14.00 | 13.88 | 13.92 | 283.5K |
| 10:10 | 13.92 | 13.98 | 13.91 | 13.91 | 299.6K |
| 10:15 | 13.90 | 13.92 | 13.88 | 13.92 | 215.3K |
| 10:20 | 13.93 | 13.96 | 13.90 | 13.91 | 110.7K |
| 10:25 | 13.92 | 14.07 | 13.92 | 14.05 | 528.4K |
| 10:30 | 14.05 | 14.05 | 13.98 | 14.01 | 124.2K |
| 10:35 | 14.00 | 14.00 | 13.90 | 13.96 | 194.8K |
| 10:40 | 13.96 | 13.96 | 13.90 | 13.93 | 291.9K |
| 10:45 | 13.93 | 14.00 | 13.92 | 13.98 | 426.5K |
| 10:50 | 13.97 | 14.05 | 13.97 | 13.98 | 235.9K |
| 10:55 | 13.99 | 14.00 | 13.92 | 13.92 | 68.2K |
| 11:00 | 13.92 | 13.94 | 13.91 | 13.91 | 142.3K |
| 11:05 | 13.93 | 13.95 | 13.87 | 13.89 | 56.3K |
| 11:10 | 13.87 | 13.95 | 13.85 | 13.94 | 149.7K |
| 11:15 | 13.93 | 13.97 | 13.92 | 13.97 | 76.7K |
| 11:20 | 13.97 | 13.99 | 13.96 | 13.98 | 83.2K |
| 11:25 | 13.97 | 13.97 | 13.94 | 13.94 | 51.1K |
| 13:00 | 13.94 | 13.98 | 13.90 | 13.92 | 215.0K |
| 13:05 | 13.92 | 13.95 | 13.88 | 13.88 | 114.4K |
| 13:10 | 13.87 | 13.89 | 13.81 | 13.83 | 230.4K |
| 13:15 | 13.82 | 13.85 | 13.80 | 13.82 | 121.5K |
| 13:20 | 13.82 | 13.84 | 13.81 | 13.83 | 67.7K |
| 13:25 | 13.82 | 13.83 | 13.79 | 13.79 | 172.9K |
| 13:30 | 13.79 | 13.80 | 13.74 | 13.76 | 234.7K |
| 13:35 | 13.74 | 13.80 | 13.73 | 13.76 | 339.2K |
| 13:40 | 13.76 | 13.77 | 13.72 | 13.73 | 324.5K |
| 13:45 | 13.73 | 13.74 | 13.68 | 13.69 | 563.6K |
| 13:50 | 13.69 | 13.73 | 13.65 | 13.69 | 356.4K |
| 13:55 | 13.69 | 13.71 | 13.68 | 13.69 | 142.0K |
| 14:00 | 13.69 | 13.73 | 13.67 | 13.67 | 197.9K |
| 14:05 | 13.66 | 13.70 | 13.66 | 13.69 | 228.7K |
| 14:10 | 13.68 | 13.70 | 13.67 | 13.70 | 187.5K |
| 14:15 | 13.69 | 13.79 | 13.68 | 13.76 | 262.5K |
| 14:20 | 13.76 | 13.79 | 13.75 | 13.77 | 74.1K |
| 14:25 | 13.78 | 13.84 | 13.78 | 13.84 | 221.8K |
| 14:30 | 13.83 | 13.84 | 13.79 | 13.82 | 178.1K |
| 14:35 | 13.81 | 13.82 | 13.78 | 13.78 | 59.8K |
| 14:40 | 13.78 | 13.79 | 13.75 | 13.78 | 160.7K |
| 14:45 | 13.78 | 13.81 | 13.76 | 13.80 | 142.2K |
| 14:50 | 13.80 | 13.80 | 13.74 | 13.76 | 170.8K |
| 14:55 | 13.75 | 13.76 | 13.74 | 13.75 | 70.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 13.71 | 13.98 | 13.23 | 13.23 | 9.0M |
| 2025-09-25 | 13.56 | 14.07 | 13.49 | 13.77 | 12.8M |
| 2025-09-24 | 12.59 | 13.81 | 12.43 | 13.69 | 15.5M |
| 2025-09-23 | 12.49 | 12.64 | 12.19 | 12.64 | 7.7M |
| 2025-09-22 | 12.39 | 12.65 | 12.39 | 12.49 | 7.1M |
| 2025-09-19 | 12.35 | 12.79 | 12.23 | 12.44 | 8.0M |
| 2025-09-18 | 12.35 | 12.74 | 12.12 | 12.30 | 8.5M |
| 2025-09-17 | 12.32 | 12.66 | 12.26 | 12.45 | 8.5M |
| 2025-09-16 | 12.06 | 12.32 | 11.89 | 12.31 | 4.8M |
| 2025-09-15 | 12.06 | 12.37 | 11.79 | 12.01 | 7.0M |
| 2025-09-12 | 12.32 | 12.36 | 11.85 | 11.96 | 7.1M |
| 2025-09-11 | 11.70 | 12.33 | 11.48 | 12.29 | 7.1M |
| 2025-09-10 | 11.88 | 11.88 | 11.60 | 11.69 | 4.4M |
| 2025-09-09 | 12.08 | 12.26 | 11.70 | 11.78 | 4.9M |
| 2025-09-08 | 12.02 | 12.35 | 11.97 | 12.30 | 5.1M |
| 2025-09-05 | 11.97 | 12.11 | 11.72 | 12.08 | 4.2M |
| 2025-09-04 | 12.12 | 12.53 | 11.73 | 11.82 | 8.6M |
| 2025-09-03 | 12.18 | 12.35 | 11.95 | 12.06 | 7.3M |
| 2025-09-02 | 12.30 | 12.44 | 11.69 | 12.10 | 11.6M |
| 2025-09-01 | 12.70 | 12.78 | 12.23 | 12.39 | 11.2M |
| 2025-08-29 | 13.10 | 13.10 | 12.38 | 12.61 | 11.0M |
| 2025-08-28 | 12.91 | 13.28 | 12.69 | 13.27 | 9.6M |
| 2025-08-27 | 13.26 | 13.54 | 12.85 | 12.91 | 10.5M |
| 2025-08-26 | 13.24 | 13.50 | 12.85 | 13.27 | 8.3M |
| 2025-08-25 | 13.68 | 13.71 | 13.03 | 13.18 | 16.2M |
| 2025-08-22 | 13.95 | 15.15 | 13.60 | 13.66 | 23.3M |
| 2025-08-21 | 12.98 | 14.20 | 12.89 | 13.90 | 22.6M |
| 2025-08-20 | 12.36 | 12.99 | 12.07 | 12.96 | 16.3M |
| 2025-08-19 | 12.25 | 12.35 | 12.06 | 12.15 | 5.4M |
| 2025-08-18 | 11.92 | 12.33 | 11.83 | 12.26 | 8.5M |
| 2025-08-15 | 11.84 | 12.17 | 11.76 | 12.11 | 6.1M |
| 2025-08-14 | 12.44 | 12.44 | 11.81 | 11.85 | 7.0M |
| 2025-08-13 | 12.39 | 12.49 | 12.25 | 12.42 | 6.6M |
| 2025-08-12 | 12.24 | 12.44 | 12.16 | 12.26 | 6.9M |
| 2025-08-11 | 12.03 | 12.33 | 11.90 | 12.31 | 5.5M |
| 2025-08-08 | 12.39 | 12.43 | 11.92 | 12.00 | 6.8M |
| 2025-08-07 | 11.99 | 12.54 | 11.92 | 12.39 | 9.4M |
| 2025-08-06 | 12.00 | 12.00 | 11.82 | 11.90 | 4.4M |
| 2025-08-05 | 11.67 | 11.99 | 11.63 | 11.91 | 6.5M |
| 2025-08-04 | 11.40 | 11.63 | 11.29 | 11.61 | 5.5M |
| 2025-08-01 | 11.50 | 11.73 | 11.37 | 11.45 | 5.5M |
| 2025-07-31 | 11.40 | 11.88 | 11.39 | 11.46 | 7.9M |
| 2025-07-30 | 11.71 | 11.77 | 11.39 | 11.47 | 7.6M |
| 2025-07-29 | 11.60 | 11.81 | 11.51 | 11.78 | 8.3M |
| 2025-07-28 | 11.28 | 12.17 | 11.16 | 11.70 | 13.0M |
| 2025-07-25 | 10.91 | 11.30 | 10.83 | 11.23 | 6.1M |
| 2025-07-24 | 10.81 | 11.01 | 10.75 | 10.89 | 4.7M |
| 2025-07-23 | 10.76 | 10.98 | 10.55 | 10.83 | 7.0M |
| 2025-07-22 | 10.58 | 11.15 | 10.52 | 10.74 | 9.1M |
| 2025-07-21 | 10.30 | 10.64 | 10.18 | 10.61 | 5.3M |
| 2025-07-18 | 10.17 | 10.34 | 10.14 | 10.24 | 4.4M |
| 2025-07-17 | 10.45 | 10.48 | 10.15 | 10.17 | 5.7M |
| 2025-07-16 | 10.09 | 10.21 | 10.00 | 10.09 | 3.1M |
| 2025-07-15 | 10.23 | 10.24 | 9.98 | 10.08 | 3.2M |
| 2025-07-14 | 10.08 | 10.18 | 9.99 | 10.17 | 2.6M |
| 2025-07-11 | 9.98 | 10.09 | 9.92 | 10.04 | 2.8M |
| 2025-07-10 | 9.89 | 10.04 | 9.89 | 9.98 | 2.9M |
| 2025-07-09 | 10.12 | 10.15 | 9.91 | 9.93 | 2.8M |
| 2025-07-08 | 9.98 | 10.09 | 9.94 | 10.08 | 2.9M |
| 2025-07-07 | 9.89 | 10.01 | 9.85 | 9.97 | 3.3M |
| 2025-07-04 | 10.09 | 10.09 | 9.86 | 9.88 | 3.7M |
| 2025-07-03 | 9.96 | 10.12 | 9.86 | 10.09 | 4.2M |
| 2025-07-02 | 10.10 | 10.10 | 9.80 | 9.91 | 3.7M |
| 2025-07-01 | 10.04 | 10.11 | 9.95 | 10.11 | 3.8M |
| 2025-06-30 | 10.01 | 10.13 | 9.99 | 10.04 | 3.7M |
| 2025-06-27 | 9.95 | 10.04 | 9.90 | 9.99 | 5.6M |
| 2025-06-26 | 10.06 | 10.12 | 9.86 | 9.92 | 5.0M |
| 2025-06-25 | 10.03 | 10.14 | 9.85 | 10.05 | 6.9M |
| 2025-06-24 | 9.82 | 9.98 | 9.82 | 9.98 | 4.8M |
| 2025-06-23 | 9.69 | 9.84 | 9.55 | 9.82 | 6.0M |
| 2025-06-20 | 9.69 | 9.98 | 9.49 | 9.70 | 7.7M |
| 2025-06-19 | 9.79 | 9.88 | 9.56 | 9.59 | 5.5M |
| 2025-06-18 | 9.59 | 9.90 | 9.46 | 9.79 | 5.7M |
| 2025-06-17 | 9.49 | 9.79 | 9.46 | 9.54 | 5.1M |
| 2025-06-16 | 9.26 | 9.69 | 9.19 | 9.51 | 5.9M |
| 2025-06-13 | 9.37 | 9.53 | 9.20 | 9.23 | 5.0M |
| 2025-06-12 | 9.39 | 9.83 | 9.30 | 9.44 | 9.1M |
| 2025-06-11 | 9.41 | 9.52 | 9.29 | 9.29 | 2.8M |
| 2025-06-10 | 9.50 | 9.58 | 9.25 | 9.34 | 3.5M |
| 2025-06-09 | 9.41 | 9.59 | 9.36 | 9.56 | 4.2M |
| 2025-06-06 | 9.28 | 9.39 | 9.16 | 9.36 | 3.8M |
| 2025-06-05 | 9.01 | 9.31 | 8.93 | 9.27 | 5.1M |
| 2025-06-04 | 8.94 | 9.04 | 8.88 | 9.00 | 2.2M |
| 2025-06-03 | 8.85 | 9.02 | 8.75 | 8.91 | 2.7M |
| 2025-05-30 | 9.05 | 9.13 | 8.90 | 8.92 | 3.3M |
| 2025-05-29 | 8.99 | 9.14 | 8.95 | 9.13 | 3.9M |
| 2025-05-28 | 9.08 | 9.20 | 8.85 | 8.94 | 5.0M |
| 2025-05-27 | 8.75 | 9.22 | 8.63 | 9.10 | 8.7M |
| 2025-05-26 | 8.60 | 8.78 | 8.60 | 8.77 | 2.1M |
| 2025-05-23 | 8.80 | 8.87 | 8.66 | 8.68 | 3.1M |
| 2025-05-22 | 8.85 | 9.03 | 8.74 | 8.77 | 3.0M |
| 2025-05-21 | 8.91 | 8.92 | 8.75 | 8.85 | 3.2M |
| 2025-05-20 | 8.80 | 9.02 | 8.77 | 8.97 | 3.4M |
| 2025-05-19 | 8.81 | 8.92 | 8.75 | 8.88 | 3.9M |
| 2025-05-16 | 8.72 | 8.90 | 8.67 | 8.82 | 3.0M |
| 2025-05-15 | 8.92 | 8.92 | 8.73 | 8.74 | 2.9M |
| 2025-05-14 | 8.97 | 9.05 | 8.84 | 8.91 | 4.1M |
| 2025-05-13 | 9.28 | 9.28 | 8.92 | 8.96 | 3.3M |
| 2025-05-12 | 9.03 | 9.13 | 8.98 | 9.11 | 3.0M |
| 2025-05-09 | 9.15 | 9.15 | 8.84 | 8.95 | 4.0M |
| 2025-05-08 | 9.08 | 9.19 | 9.06 | 9.13 | 4.5M |
| 2025-05-07 | 9.20 | 9.20 | 9.03 | 9.17 | 4.2M |
| 2025-05-06 | 8.80 | 9.13 | 8.80 | 9.10 | 3.6M |
| 2025-04-30 | 8.50 | 8.80 | 8.50 | 8.73 | 3.7M |
| 2025-04-29 | 8.36 | 8.57 | 8.24 | 8.50 | 2.4M |
| 2025-04-28 | 8.19 | 8.43 | 8.19 | 8.31 | 3.7M |
| 2025-04-25 | 8.33 | 8.46 | 8.25 | 8.33 | 2.3M |
| 2025-04-24 | 8.48 | 8.54 | 8.26 | 8.33 | 2.8M |
| 2025-04-23 | 8.55 | 8.62 | 8.46 | 8.49 | 3.0M |
| 2025-04-22 | 8.51 | 8.55 | 8.34 | 8.46 | 3.1M |
| 2025-04-21 | 8.28 | 8.54 | 8.18 | 8.50 | 3.0M |
| 2025-04-18 | 8.23 | 8.42 | 8.14 | 8.32 | 2.6M |
| 2025-04-17 | 8.05 | 8.42 | 8.05 | 8.28 | 3.0M |
| 2025-04-16 | 8.24 | 8.26 | 7.92 | 8.14 | 3.8M |
| 2025-04-15 | 8.34 | 8.39 | 8.10 | 8.24 | 3.5M |
| 2025-04-14 | 8.60 | 8.68 | 8.17 | 8.34 | 6.2M |
| 2025-04-11 | 8.04 | 8.62 | 7.97 | 8.47 | 6.2M |
| 2025-04-10 | 8.18 | 8.35 | 8.07 | 8.09 | 5.2M |
| 2025-04-09 | 7.67 | 8.04 | 7.21 | 7.91 | 7.9M |
| 2025-04-08 | 7.89 | 8.18 | 7.50 | 7.89 | 6.5M |
| 2025-04-07 | 8.75 | 8.75 | 7.54 | 7.54 | 6.4M |
| 2025-04-03 | 9.45 | 9.55 | 9.18 | 9.18 | 3.1M |
| 2025-04-02 | 9.49 | 9.62 | 9.42 | 9.48 | 2.2M |
| 2025-04-01 | 9.36 | 9.67 | 9.36 | 9.50 | 2.4M |
| 2025-03-31 | 9.49 | 9.49 | 9.18 | 9.38 | 2.7M |
| 2025-03-28 | 9.48 | 9.66 | 9.37 | 9.40 | 1.8M |
| 2025-03-27 | 9.58 | 9.69 | 9.33 | 9.48 | 3.2M |
| 2025-03-26 | 9.40 | 9.68 | 9.40 | 9.60 | 2.5M |
| 2025-03-25 | 9.61 | 9.61 | 9.40 | 9.49 | 2.9M |
| 2025-03-24 | 9.93 | 10.00 | 9.42 | 9.60 | 4.0M |
| 2025-03-21 | 10.23 | 10.27 | 9.92 | 9.93 | 4.6M |
| 2025-03-20 | 10.34 | 10.56 | 10.23 | 10.28 | 3.3M |
| 2025-03-19 | 10.38 | 10.52 | 10.24 | 10.30 | 3.4M |
| 2025-03-18 | 10.54 | 10.62 | 10.35 | 10.51 | 3.4M |
| 2025-03-17 | 10.33 | 10.54 | 10.24 | 10.48 | 3.9M |
| 2025-03-14 | 10.00 | 10.35 | 9.94 | 10.33 | 4.2M |
| 2025-03-13 | 10.39 | 10.45 | 9.96 | 10.08 | 5.2M |
| 2025-03-12 | 10.37 | 10.66 | 10.28 | 10.44 | 5.8M |
| 2025-03-11 | 10.17 | 10.33 | 10.10 | 10.26 | 3.4M |
| 2025-03-10 | 10.39 | 10.58 | 10.23 | 10.31 | 4.4M |
| 2025-03-07 | 10.40 | 10.56 | 10.16 | 10.36 | 6.6M |
| 2025-03-06 | 10.20 | 10.50 | 10.20 | 10.33 | 5.4M |
| 2025-03-05 | 10.11 | 10.19 | 9.94 | 10.16 | 5.1M |
| 2025-03-04 | 9.83 | 10.10 | 9.74 | 10.09 | 4.3M |
| 2025-03-03 | 9.90 | 10.08 | 9.70 | 9.86 | 6.2M |
| 2025-02-28 | 10.33 | 10.48 | 9.77 | 9.79 | 9.1M |
| 2025-02-27 | 10.51 | 10.68 | 10.25 | 10.43 | 7.5M |
| 2025-02-26 | 10.60 | 10.65 | 10.38 | 10.51 | 8.1M |
| 2025-02-25 | 10.18 | 10.51 | 10.16 | 10.39 | 8.9M |
| 2025-02-24 | 10.68 | 10.79 | 10.30 | 10.44 | 11.4M |
| 2025-02-21 | 11.07 | 11.18 | 10.45 | 10.70 | 18.5M |
| 2025-02-20 | 9.90 | 11.13 | 9.90 | 10.95 | 22.4M |
| 2025-02-19 | 9.27 | 9.70 | 9.17 | 9.67 | 5.0M |
| 2025-02-18 | 9.69 | 9.70 | 9.20 | 9.22 | 4.5M |
| 2025-02-17 | 9.46 | 9.67 | 9.33 | 9.64 | 5.0M |
| 2025-02-14 | 9.40 | 9.52 | 9.30 | 9.37 | 4.6M |
| 2025-02-13 | 9.78 | 9.84 | 9.37 | 9.39 | 6.7M |
| 2025-02-12 | 9.57 | 9.85 | 9.51 | 9.84 | 7.2M |
| 2025-02-11 | 9.31 | 9.80 | 9.30 | 9.58 | 8.3M |
| 2025-02-10 | 9.23 | 9.44 | 9.12 | 9.37 | 5.3M |
| 2025-02-07 | 9.08 | 9.37 | 9.03 | 9.20 | 6.3M |
| 2025-02-06 | 8.61 | 9.03 | 8.49 | 9.03 | 6.1M |
| 2025-02-05 | 8.52 | 8.73 | 8.52 | 8.59 | 4.6M |
| 2025-01-27 | 8.76 | 8.77 | 8.42 | 8.45 | 4.3M |
| 2025-01-24 | 8.30 | 8.76 | 8.24 | 8.72 | 5.7M |
| 2025-01-23 | 8.41 | 8.63 | 8.31 | 8.31 | 3.6M |
| 2025-01-22 | 8.50 | 8.50 | 8.27 | 8.33 | 2.3M |
| 2025-01-21 | 8.38 | 8.48 | 8.26 | 8.45 | 3.3M |
| 2025-01-20 | 8.29 | 8.37 | 8.14 | 8.31 | 3.8M |
| 2025-01-17 | 8.12 | 8.30 | 8.00 | 8.16 | 3.9M |
| 2025-01-16 | 8.10 | 8.30 | 8.02 | 8.09 | 3.3M |
| 2025-01-15 | 8.18 | 8.29 | 8.06 | 8.11 | 2.8M |
| 2025-01-14 | 7.79 | 8.19 | 7.75 | 8.19 | 4.0M |
| 2025-01-13 | 7.65 | 7.78 | 7.41 | 7.75 | 3.3M |
| 2025-01-10 | 8.20 | 8.29 | 7.70 | 7.71 | 5.6M |
| 2025-01-09 | 7.90 | 8.35 | 7.80 | 8.15 | 5.8M |
| 2025-01-08 | 8.13 | 8.15 | 7.67 | 7.90 | 4.2M |
| 2025-01-07 | 7.86 | 8.15 | 7.79 | 8.11 | 3.5M |
| 2025-01-06 | 8.18 | 8.18 | 7.65 | 7.83 | 5.1M |
| 2025-01-03 | 8.59 | 8.96 | 8.09 | 8.15 | 7.1M |
| 2025-01-02 | 8.70 | 8.98 | 8.29 | 8.40 | 7.4M |