12.08
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 10.96 | 11.20 | 10.90 | 11.03 | 5,821.2K |
| 09:35 | 11.04 | 11.14 | 11.04 | 11.09 | 1,831.4K |
| 09:40 | 11.10 | 11.19 | 11.06 | 11.08 | 1,678.2K |
| 09:45 | 11.08 | 11.12 | 11.06 | 11.07 | 423.6K |
| 09:50 | 11.08 | 11.10 | 11.02 | 11.02 | 288.5K |
| 09:55 | 11.03 | 11.03 | 10.97 | 10.98 | 418.3K |
| 10:00 | 10.98 | 11.02 | 10.96 | 11.00 | 280.6K |
| 10:05 | 11.01 | 11.01 | 10.99 | 10.99 | 170.2K |
| 10:10 | 11.00 | 11.02 | 10.99 | 11.01 | 298.7K |
| 10:15 | 11.00 | 11.01 | 10.98 | 10.99 | 190.4K |
| 10:20 | 10.99 | 10.99 | 10.97 | 10.98 | 92.5K |
| 10:25 | 10.98 | 10.99 | 10.96 | 10.99 | 89.0K |
| 10:30 | 10.99 | 11.00 | 10.98 | 10.99 | 62.9K |
| 10:35 | 11.00 | 11.01 | 10.99 | 11.00 | 90.1K |
| 10:40 | 11.00 | 11.00 | 10.97 | 10.98 | 115.5K |
| 10:45 | 10.98 | 10.99 | 10.96 | 10.96 | 70.4K |
| 10:50 | 10.97 | 10.97 | 10.93 | 10.94 | 157.9K |
| 10:55 | 10.95 | 10.95 | 10.94 | 10.94 | 43.1K |
| 11:00 | 10.95 | 10.96 | 10.95 | 10.96 | 72.7K |
| 11:05 | 10.96 | 10.96 | 10.92 | 10.92 | 166.2K |
| 11:10 | 10.92 | 10.93 | 10.90 | 10.91 | 182.4K |
| 11:15 | 10.91 | 10.91 | 10.90 | 10.90 | 51.4K |
| 11:20 | 10.90 | 10.93 | 10.90 | 10.92 | 21.6K |
| 11:25 | 10.92 | 10.93 | 10.90 | 10.91 | 34.6K |
| 13:00 | 10.94 | 11.16 | 10.90 | 11.10 | 1,417.9K |
| 13:05 | 11.10 | 11.15 | 11.07 | 11.11 | 561.4K |
| 13:10 | 11.13 | 11.15 | 11.11 | 11.14 | 649.2K |
| 13:15 | 11.14 | 11.16 | 11.11 | 11.11 | 537.1K |
| 13:20 | 11.12 | 11.12 | 11.09 | 11.10 | 134.7K |
| 13:25 | 11.09 | 11.10 | 11.07 | 11.07 | 207.6K |
| 13:30 | 11.07 | 11.09 | 11.05 | 11.05 | 339.8K |
| 13:35 | 11.05 | 11.05 | 11.03 | 11.03 | 187.5K |
| 13:40 | 11.04 | 11.05 | 11.02 | 11.03 | 270.8K |
| 13:45 | 11.03 | 11.03 | 11.01 | 11.02 | 57.8K |
| 13:50 | 11.02 | 11.02 | 10.99 | 10.99 | 174.7K |
| 13:55 | 10.98 | 10.99 | 10.98 | 10.99 | 76.5K |
| 14:00 | 10.98 | 11.00 | 10.98 | 11.00 | 65.8K |
| 14:05 | 10.99 | 11.00 | 10.97 | 10.98 | 186.1K |
| 14:10 | 10.98 | 10.99 | 10.98 | 10.98 | 70.8K |
| 14:15 | 10.98 | 10.99 | 10.97 | 10.98 | 27.2K |
| 14:20 | 10.98 | 11.02 | 10.98 | 11.02 | 86.8K |
| 14:25 | 11.01 | 11.02 | 11.00 | 11.02 | 162.2K |
| 14:30 | 11.02 | 11.03 | 11.01 | 11.02 | 85.1K |
| 14:35 | 11.02 | 11.02 | 11.01 | 11.01 | 103.0K |
| 14:40 | 11.02 | 11.02 | 11.00 | 11.02 | 61.8K |
| 14:45 | 11.02 | 11.02 | 11.01 | 11.02 | 139.4K |
| 14:50 | 11.00 | 11.02 | 11.00 | 11.00 | 139.9K |
| 14:55 | 11.01 | 11.01 | 11.00 | 11.00 | 95.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.77 | 12.08 | 11.60 | 12.08 | 27.5M |
| 2025-09-25 | 11.81 | 11.88 | 11.68 | 11.83 | 22.1M |
| 2025-09-24 | 11.46 | 11.99 | 11.42 | 11.83 | 44.3M |
| 2025-09-23 | 10.95 | 11.78 | 10.90 | 11.46 | 31.7M |
| 2025-09-22 | 10.87 | 11.22 | 10.87 | 11.02 | 18.6M |
| 2025-09-19 | 11.06 | 11.08 | 10.72 | 10.78 | 13.6M |
| 2025-09-18 | 11.13 | 11.42 | 10.96 | 11.03 | 19.0M |
| 2025-09-17 | 11.46 | 11.65 | 11.24 | 11.28 | 15.9M |
| 2025-09-16 | 11.15 | 11.37 | 11.10 | 11.34 | 11.2M |
| 2025-09-15 | 11.22 | 11.24 | 11.11 | 11.17 | 7.0M |
| 2025-09-12 | 11.28 | 11.32 | 11.10 | 11.22 | 13.4M |
| 2025-09-11 | 11.23 | 11.25 | 10.99 | 11.24 | 13.4M |
| 2025-09-10 | 11.24 | 11.31 | 11.13 | 11.23 | 7.6M |
| 2025-09-09 | 11.41 | 11.45 | 11.19 | 11.23 | 12.5M |
| 2025-09-08 | 11.23 | 11.51 | 11.23 | 11.44 | 13.5M |
| 2025-09-05 | 11.16 | 11.33 | 10.99 | 11.31 | 14.2M |
| 2025-09-04 | 11.43 | 11.45 | 10.97 | 11.12 | 20.2M |
| 2025-09-03 | 11.55 | 11.66 | 11.31 | 11.37 | 13.3M |
| 2025-09-02 | 11.86 | 11.93 | 11.48 | 11.55 | 22.8M |
| 2025-09-01 | 11.61 | 11.92 | 11.53 | 11.86 | 21.6M |
| 2025-08-29 | 11.83 | 11.94 | 11.60 | 11.62 | 22.1M |
| 2025-08-28 | 11.67 | 11.83 | 11.26 | 11.74 | 29.5M |
| 2025-08-27 | 12.20 | 12.20 | 11.70 | 11.71 | 33.2M |
| 2025-08-26 | 12.63 | 12.68 | 12.14 | 12.18 | 39.0M |
| 2025-08-25 | 12.31 | 12.98 | 12.01 | 12.63 | 63.8M |
| 2025-08-22 | 12.75 | 12.75 | 12.07 | 12.16 | 55.7M |
| 2025-08-21 | 12.30 | 13.10 | 12.15 | 12.67 | 89.5M |
| 2025-08-20 | 12.66 | 12.66 | 11.62 | 12.66 | 112.4M |
| 2025-08-19 | 11.52 | 11.74 | 11.43 | 11.51 | 20.4M |
| 2025-08-18 | 11.28 | 11.77 | 11.24 | 11.51 | 30.1M |
| 2025-08-15 | 11.03 | 11.27 | 11.01 | 11.27 | 16.5M |
| 2025-08-14 | 11.30 | 11.42 | 11.00 | 11.05 | 18.6M |
| 2025-08-13 | 11.40 | 11.42 | 11.15 | 11.25 | 17.2M |
| 2025-08-12 | 11.34 | 11.68 | 11.15 | 11.35 | 23.4M |
| 2025-08-11 | 11.16 | 11.57 | 11.05 | 11.36 | 32.1M |
| 2025-08-08 | 10.61 | 11.07 | 10.57 | 10.96 | 26.4M |
| 2025-08-07 | 11.03 | 11.10 | 10.72 | 10.73 | 24.8M |
| 2025-08-06 | 11.35 | 11.45 | 10.99 | 11.03 | 24.6M |
| 2025-08-05 | 11.50 | 11.68 | 11.25 | 11.35 | 23.2M |
| 2025-08-04 | 11.52 | 11.72 | 11.12 | 11.55 | 28.6M |
| 2025-08-01 | 11.32 | 11.72 | 11.26 | 11.57 | 34.7M |
| 2025-07-31 | 11.33 | 11.55 | 11.27 | 11.37 | 26.0M |
| 2025-07-30 | 11.31 | 11.56 | 11.20 | 11.34 | 33.1M |
| 2025-07-29 | 10.90 | 11.52 | 10.71 | 11.38 | 42.2M |
| 2025-07-28 | 10.85 | 11.05 | 10.76 | 10.82 | 14.1M |
| 2025-07-25 | 10.82 | 11.04 | 10.77 | 10.85 | 16.9M |
| 2025-07-24 | 10.73 | 10.92 | 10.68 | 10.81 | 14.6M |
| 2025-07-23 | 10.76 | 10.89 | 10.70 | 10.75 | 16.5M |
| 2025-07-22 | 10.92 | 11.07 | 10.78 | 10.82 | 23.8M |
| 2025-07-21 | 10.70 | 11.03 | 10.63 | 10.94 | 23.1M |
| 2025-07-18 | 10.61 | 10.83 | 10.39 | 10.74 | 23.6M |
| 2025-07-17 | 10.55 | 10.67 | 10.50 | 10.63 | 19.4M |
| 2025-07-16 | 10.13 | 10.68 | 10.12 | 10.57 | 29.1M |
| 2025-07-15 | 10.36 | 10.36 | 10.02 | 10.14 | 19.3M |
| 2025-07-14 | 10.27 | 10.45 | 10.24 | 10.38 | 11.7M |
| 2025-07-11 | 10.27 | 10.45 | 10.20 | 10.29 | 12.4M |
| 2025-07-10 | 10.18 | 10.32 | 10.13 | 10.27 | 10.3M |
| 2025-07-09 | 10.32 | 10.32 | 10.13 | 10.15 | 12.3M |
| 2025-07-08 | 10.24 | 10.46 | 10.24 | 10.30 | 15.7M |
| 2025-07-07 | 10.38 | 10.53 | 10.23 | 10.27 | 20.6M |
| 2025-07-04 | 10.15 | 10.44 | 10.10 | 10.33 | 24.7M |
| 2025-07-03 | 10.04 | 10.18 | 9.99 | 10.17 | 14.9M |
| 2025-07-02 | 9.93 | 10.24 | 9.91 | 10.03 | 22.4M |
| 2025-07-01 | 9.80 | 9.98 | 9.79 | 9.95 | 16.6M |
| 2025-06-30 | 9.80 | 9.83 | 9.75 | 9.82 | 8.7M |
| 2025-06-27 | 9.73 | 9.84 | 9.73 | 9.79 | 7.2M |
| 2025-06-26 | 9.88 | 9.88 | 9.73 | 9.76 | 11.9M |
| 2025-06-25 | 9.91 | 9.93 | 9.75 | 9.90 | 12.6M |
| 2025-06-24 | 9.80 | 9.95 | 9.80 | 9.91 | 10.4M |
| 2025-06-23 | 9.68 | 9.80 | 9.60 | 9.79 | 9.3M |
| 2025-06-20 | 9.84 | 9.93 | 9.71 | 9.72 | 8.9M |
| 2025-06-19 | 10.14 | 10.17 | 9.79 | 9.85 | 14.7M |
| 2025-06-18 | 10.45 | 10.58 | 10.07 | 10.08 | 22.7M |
| 2025-06-17 | 10.61 | 10.94 | 10.50 | 10.59 | 23.8M |
| 2025-06-16 | 10.72 | 10.95 | 10.48 | 10.55 | 16.7M |
| 2025-06-13 | 10.99 | 11.07 | 10.57 | 10.67 | 27.0M |
| 2025-06-12 | 10.70 | 11.26 | 10.70 | 11.12 | 35.6M |
| 2025-06-11 | 10.92 | 10.99 | 10.71 | 10.74 | 18.0M |
| 2025-06-10 | 11.10 | 11.20 | 10.63 | 10.75 | 33.7M |
| 2025-06-09 | 10.37 | 11.31 | 10.37 | 10.95 | 43.6M |
| 2025-06-06 | 10.55 | 10.65 | 10.34 | 10.48 | 12.5M |
| 2025-06-05 | 10.79 | 10.84 | 10.50 | 10.61 | 21.9M |
| 2025-06-04 | 10.80 | 10.95 | 10.65 | 10.79 | 28.1M |
| 2025-06-03 | 10.49 | 11.10 | 10.40 | 10.78 | 44.9M |
| 2025-05-30 | 9.88 | 10.60 | 9.87 | 10.53 | 42.8M |
| 2025-05-29 | 9.69 | 9.92 | 9.61 | 9.92 | 12.1M |
| 2025-05-28 | 9.68 | 9.72 | 9.64 | 9.67 | 5.3M |
| 2025-05-27 | 9.70 | 9.85 | 9.62 | 9.71 | 10.3M |
| 2025-05-26 | 9.99 | 10.00 | 9.62 | 9.69 | 14.7M |
| 2025-05-23 | 9.84 | 10.10 | 9.80 | 9.91 | 18.7M |
| 2025-05-22 | 9.95 | 9.95 | 9.73 | 9.84 | 8.9M |
| 2025-05-21 | 9.99 | 10.02 | 9.91 | 9.95 | 8.8M |
| 2025-05-20 | 9.73 | 9.99 | 9.72 | 9.99 | 20.9M |
| 2025-05-19 | 9.76 | 9.80 | 9.53 | 9.76 | 10.8M |
| 2025-05-16 | 9.85 | 9.87 | 9.75 | 9.76 | 8.5M |
| 2025-05-15 | 9.59 | 9.96 | 9.56 | 9.85 | 19.3M |
| 2025-05-14 | 9.60 | 9.64 | 9.48 | 9.61 | 8.1M |
| 2025-05-13 | 9.60 | 9.71 | 9.57 | 9.65 | 7.6M |
| 2025-05-12 | 9.61 | 9.64 | 9.51 | 9.57 | 8.3M |
| 2025-05-09 | 9.76 | 9.78 | 9.59 | 9.60 | 9.8M |
| 2025-05-08 | 9.75 | 9.78 | 9.70 | 9.75 | 8.7M |
| 2025-05-07 | 9.85 | 10.05 | 9.68 | 9.77 | 14.3M |
| 2025-05-06 | 9.77 | 9.88 | 9.72 | 9.81 | 13.2M |
| 2025-04-30 | 9.84 | 9.92 | 9.69 | 9.71 | 11.2M |
| 2025-04-29 | 9.92 | 10.05 | 9.55 | 9.84 | 14.9M |
| 2025-04-28 | 9.99 | 9.99 | 9.70 | 9.90 | 9.1M |
| 2025-04-25 | 10.02 | 10.15 | 9.95 | 9.99 | 10.3M |
| 2025-04-24 | 10.11 | 10.47 | 10.03 | 10.12 | 13.5M |
| 2025-04-23 | 10.24 | 10.25 | 10.04 | 10.10 | 9.9M |
| 2025-04-22 | 9.92 | 10.27 | 9.91 | 10.24 | 16.0M |
| 2025-04-21 | 9.95 | 10.28 | 9.84 | 9.98 | 13.4M |
| 2025-04-18 | 9.87 | 10.11 | 9.78 | 9.95 | 9.8M |
| 2025-04-17 | 9.73 | 9.90 | 9.65 | 9.82 | 6.7M |
| 2025-04-16 | 9.96 | 10.11 | 9.66 | 9.78 | 10.8M |
| 2025-04-15 | 9.75 | 10.03 | 9.61 | 10.00 | 15.8M |
| 2025-04-14 | 9.53 | 9.94 | 9.53 | 9.75 | 12.2M |
| 2025-04-11 | 9.57 | 9.72 | 9.42 | 9.52 | 10.6M |
| 2025-04-10 | 9.45 | 9.73 | 9.41 | 9.69 | 15.9M |
| 2025-04-09 | 9.08 | 9.36 | 8.47 | 9.33 | 17.0M |
| 2025-04-08 | 9.18 | 9.36 | 9.03 | 9.24 | 16.1M |
| 2025-04-07 | 9.78 | 9.88 | 9.17 | 9.17 | 19.8M |
| 2025-04-03 | 10.06 | 10.29 | 10.04 | 10.19 | 11.3M |
| 2025-04-02 | 10.03 | 10.31 | 9.95 | 10.11 | 13.4M |
| 2025-04-01 | 9.66 | 10.14 | 9.66 | 10.05 | 20.5M |
| 2025-03-31 | 9.90 | 9.97 | 9.58 | 9.62 | 16.2M |
| 2025-03-28 | 10.01 | 10.30 | 9.97 | 9.99 | 14.8M |
| 2025-03-27 | 9.93 | 10.12 | 9.86 | 10.01 | 14.4M |
| 2025-03-26 | 9.91 | 10.00 | 9.82 | 9.93 | 10.4M |
| 2025-03-25 | 9.75 | 10.00 | 9.70 | 9.91 | 16.6M |
| 2025-03-24 | 10.05 | 10.18 | 9.61 | 9.79 | 28.7M |
| 2025-03-21 | 11.03 | 11.41 | 10.05 | 10.18 | 42.4M |
| 2025-03-20 | 9.99 | 10.55 | 9.99 | 10.40 | 29.6M |
| 2025-03-19 | 10.01 | 10.09 | 9.94 | 9.97 | 9.4M |
| 2025-03-18 | 10.09 | 10.32 | 10.03 | 10.04 | 16.4M |
| 2025-03-17 | 9.84 | 10.35 | 9.81 | 10.08 | 25.8M |
| 2025-03-14 | 9.60 | 9.74 | 9.52 | 9.74 | 17.5M |
| 2025-03-13 | 9.52 | 9.64 | 9.42 | 9.54 | 11.4M |
| 2025-03-12 | 9.60 | 9.62 | 9.48 | 9.51 | 10.9M |
| 2025-03-11 | 9.57 | 9.74 | 9.45 | 9.60 | 12.6M |
| 2025-03-10 | 9.42 | 9.64 | 9.41 | 9.60 | 20.5M |
| 2025-03-07 | 9.19 | 9.44 | 9.18 | 9.36 | 13.8M |
| 2025-03-06 | 9.26 | 9.28 | 9.16 | 9.23 | 11.7M |
| 2025-03-05 | 9.38 | 9.39 | 9.18 | 9.25 | 10.6M |
| 2025-03-04 | 9.52 | 9.52 | 9.38 | 9.47 | 13.8M |
| 2025-03-03 | 9.14 | 9.64 | 9.14 | 9.51 | 25.7M |
| 2025-02-28 | 9.34 | 9.37 | 9.10 | 9.12 | 12.0M |
| 2025-02-27 | 9.22 | 9.48 | 9.15 | 9.37 | 17.0M |
| 2025-02-26 | 9.08 | 9.23 | 9.07 | 9.22 | 12.3M |
| 2025-02-25 | 9.15 | 9.17 | 9.06 | 9.07 | 10.2M |
| 2025-02-24 | 9.11 | 9.27 | 9.01 | 9.19 | 12.6M |
| 2025-02-21 | 9.20 | 9.25 | 9.09 | 9.10 | 13.6M |
| 2025-02-20 | 9.17 | 9.28 | 9.11 | 9.21 | 8.3M |
| 2025-02-19 | 9.18 | 9.21 | 9.10 | 9.17 | 8.8M |
| 2025-02-18 | 9.34 | 9.35 | 9.17 | 9.18 | 9.6M |
| 2025-02-17 | 9.42 | 9.45 | 9.26 | 9.34 | 10.3M |
| 2025-02-14 | 9.36 | 9.53 | 9.32 | 9.35 | 13.5M |
| 2025-02-13 | 9.46 | 9.53 | 9.32 | 9.34 | 13.0M |
| 2025-02-12 | 9.55 | 9.56 | 9.43 | 9.50 | 9.2M |
| 2025-02-11 | 9.70 | 9.71 | 9.46 | 9.54 | 7.6M |
| 2025-02-10 | 9.47 | 9.72 | 9.46 | 9.69 | 9.5M |
| 2025-02-07 | 9.42 | 9.52 | 9.35 | 9.47 | 11.0M |
| 2025-02-06 | 9.50 | 9.51 | 9.23 | 9.44 | 11.0M |
| 2025-02-05 | 9.56 | 9.65 | 9.45 | 9.51 | 5.5M |
| 2025-01-27 | 9.45 | 9.67 | 9.45 | 9.53 | 6.7M |
| 2025-01-24 | 9.65 | 9.70 | 9.43 | 9.46 | 9.1M |
| 2025-01-23 | 9.81 | 9.88 | 9.66 | 9.68 | 7.3M |
| 2025-01-22 | 9.61 | 9.81 | 9.61 | 9.72 | 7.0M |
| 2025-01-21 | 9.82 | 9.83 | 9.50 | 9.68 | 7.1M |
| 2025-01-20 | 9.59 | 9.83 | 9.58 | 9.79 | 8.4M |
| 2025-01-17 | 9.44 | 9.55 | 9.38 | 9.52 | 5.2M |
| 2025-01-16 | 9.41 | 9.58 | 9.39 | 9.47 | 5.4M |
| 2025-01-15 | 9.42 | 9.49 | 9.37 | 9.45 | 5.1M |
| 2025-01-14 | 9.29 | 9.50 | 9.28 | 9.49 | 7.5M |
| 2025-01-13 | 9.25 | 9.33 | 9.16 | 9.29 | 5.3M |
| 2025-01-10 | 9.43 | 9.43 | 9.21 | 9.25 | 6.8M |
| 2025-01-09 | 9.33 | 9.43 | 9.06 | 9.40 | 9.3M |
| 2025-01-08 | 9.46 | 9.70 | 9.26 | 9.35 | 19.4M |
| 2025-01-07 | 10.37 | 10.37 | 9.40 | 9.52 | 27.0M |
| 2025-01-06 | 10.45 | 10.64 | 10.26 | 10.44 | 8.3M |
| 2025-01-03 | 10.22 | 10.59 | 10.22 | 10.35 | 6.1M |
| 2025-01-02 | 10.42 | 10.54 | 10.23 | 10.26 | 5.1M |