12.53
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 13.52 | 13.73 | 13.48 | 13.50 | 861.1K |
| 09:35 | 13.49 | 13.58 | 13.48 | 13.50 | 234.5K |
| 09:40 | 13.48 | 13.48 | 13.41 | 13.41 | 228.3K |
| 09:45 | 13.42 | 13.44 | 13.37 | 13.43 | 220.2K |
| 09:50 | 13.42 | 13.43 | 13.25 | 13.26 | 350.4K |
| 09:55 | 13.27 | 13.32 | 13.25 | 13.25 | 337.8K |
| 10:00 | 13.25 | 13.31 | 13.21 | 13.28 | 852.1K |
| 10:05 | 13.28 | 13.28 | 13.22 | 13.22 | 127.7K |
| 10:10 | 13.21 | 13.21 | 13.11 | 13.17 | 610.4K |
| 10:15 | 13.16 | 13.22 | 13.10 | 13.11 | 349.6K |
| 10:20 | 13.10 | 13.20 | 13.09 | 13.16 | 448.2K |
| 10:25 | 13.16 | 13.17 | 13.06 | 13.08 | 543.3K |
| 10:30 | 13.07 | 13.09 | 13.02 | 13.09 | 384.1K |
| 10:35 | 13.08 | 13.19 | 13.08 | 13.13 | 203.7K |
| 10:40 | 13.14 | 13.19 | 13.12 | 13.18 | 79.3K |
| 10:45 | 13.19 | 13.20 | 13.16 | 13.16 | 71.9K |
| 10:50 | 13.15 | 13.16 | 13.11 | 13.11 | 126.8K |
| 10:55 | 13.11 | 13.13 | 13.07 | 13.13 | 166.7K |
| 11:00 | 13.14 | 13.14 | 13.09 | 13.09 | 133.6K |
| 11:05 | 13.11 | 13.15 | 13.08 | 13.09 | 156.8K |
| 11:10 | 13.08 | 13.09 | 13.06 | 13.06 | 114.2K |
| 11:15 | 13.07 | 13.07 | 13.03 | 13.06 | 124.7K |
| 11:20 | 13.07 | 13.09 | 13.06 | 13.06 | 115.3K |
| 11:25 | 13.05 | 13.09 | 13.05 | 13.08 | 98.3K |
| 11:30 | 13.06 | 13.06 | 13.02 | 13.03 | 122.1K |
| 11:35 | 13.04 | 13.10 | 13.04 | 13.10 | 246.4K |
| 11:40 | 13.06 | 13.12 | 13.06 | 13.12 | 287.4K |
| 11:45 | 13.13 | 13.15 | 13.12 | 13.13 | 102.7K |
| 11:50 | 13.14 | 13.15 | 13.12 | 13.12 | 120.6K |
| 11:55 | 13.13 | 13.15 | 13.12 | 13.14 | 26.0K |
| 13:00 | 13.13 | 13.13 | 13.05 | 13.06 | 123.1K |
| 13:05 | 13.06 | 13.09 | 13.05 | 13.06 | 123.9K |
| 13:10 | 13.08 | 13.10 | 13.07 | 13.09 | 183.3K |
| 13:15 | 13.08 | 13.10 | 13.06 | 13.06 | 78.3K |
| 13:20 | 13.05 | 13.07 | 13.02 | 13.07 | 213.5K |
| 13:25 | 13.08 | 13.13 | 13.07 | 13.12 | 45.5K |
| 13:30 | 13.13 | 13.15 | 13.10 | 13.11 | 128.2K |
| 13:35 | 13.10 | 13.12 | 13.10 | 13.11 | 25.6K |
| 13:40 | 13.10 | 13.10 | 13.05 | 13.05 | 100.4K |
| 13:45 | 13.04 | 13.06 | 13.04 | 13.05 | 49.2K |
| 13:50 | 13.06 | 13.06 | 13.03 | 13.06 | 96.1K |
| 13:55 | 13.07 | 13.07 | 13.03 | 13.04 | 46.5K |
| 14:00 | 13.05 | 13.07 | 13.01 | 13.01 | 231.2K |
| 14:05 | 13.00 | 13.02 | 12.98 | 13.00 | 638.3K |
| 14:10 | 13.00 | 13.02 | 13.00 | 13.02 | 89.8K |
| 14:15 | 13.03 | 13.06 | 13.02 | 13.06 | 51.6K |
| 14:20 | 13.08 | 13.09 | 13.03 | 13.04 | 168.6K |
| 14:25 | 13.03 | 13.07 | 13.03 | 13.07 | 87.6K |
| 14:30 | 13.06 | 13.11 | 13.06 | 13.09 | 116.8K |
| 14:35 | 13.10 | 13.12 | 13.09 | 13.09 | 117.2K |
| 14:40 | 13.12 | 13.12 | 13.07 | 13.09 | 98.9K |
| 14:45 | 13.10 | 13.15 | 13.10 | 13.15 | 94.9K |
| 14:50 | 13.14 | 13.16 | 13.13 | 13.15 | 148.9K |
| 14:55 | 13.16 | 13.20 | 13.13 | 13.19 | 170.4K |
| 15:00 | 13.17 | 13.19 | 13.17 | 13.18 | 42.8K |
| 15:05 | 13.19 | 13.28 | 13.18 | 13.28 | 216.0K |
| 15:10 | 13.26 | 13.29 | 13.22 | 13.23 | 161.9K |
| 15:15 | 13.21 | 13.24 | 13.21 | 13.24 | 40.7K |
| 15:20 | 13.23 | 13.25 | 13.20 | 13.20 | 83.6K |
| 15:25 | 13.21 | 13.21 | 13.17 | 13.18 | 55.5K |
| 15:30 | 13.19 | 13.19 | 13.16 | 13.17 | 113.1K |
| 15:35 | 13.16 | 13.17 | 13.16 | 13.17 | 40.2K |
| 15:40 | 13.16 | 13.19 | 13.15 | 13.19 | 65.4K |
| 15:45 | 13.20 | 13.20 | 13.16 | 13.17 | 48.5K |
| 15:50 | 13.17 | 13.20 | 13.16 | 13.19 | 136.1K |
| 15:55 | 13.18 | 13.19 | 13.15 | 13.19 | 183.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.90 | 13.04 | 12.51 | 12.53 | 162.4M |
| 2025-09-25 | 13.29 | 13.59 | 13.00 | 13.52 | 14.9M |
| 2025-09-24 | 13.21 | 13.41 | 13.01 | 13.23 | 12.8M |
| 2025-09-23 | 13.78 | 13.78 | 12.98 | 13.19 | 12.3M |
| 2025-09-22 | 13.50 | 13.92 | 13.36 | 13.53 | 14.7M |
| 2025-09-19 | 14.00 | 14.19 | 13.20 | 13.30 | 21.1M |
| 2025-09-18 | 14.01 | 14.30 | 13.60 | 13.87 | 19.7M |
| 2025-09-17 | 14.63 | 14.63 | 13.85 | 14.17 | 26.2M |
| 2025-09-16 | 14.43 | 14.70 | 13.98 | 14.49 | 37.0M |
| 2025-09-15 | 13.83 | 14.40 | 13.62 | 13.93 | 20.4M |
| 2025-09-12 | 13.88 | 14.12 | 13.65 | 13.81 | 22.0M |
| 2025-09-11 | 13.60 | 13.77 | 12.90 | 13.60 | 28.7M |
| 2025-09-10 | 13.94 | 14.19 | 13.55 | 13.91 | 16.8M |
| 2025-09-09 | 14.41 | 14.51 | 13.87 | 13.90 | 16.3M |
| 2025-09-08 | 14.10 | 14.63 | 13.95 | 14.40 | 21.7M |
| 2025-09-05 | 13.90 | 14.34 | 13.46 | 14.11 | 24.8M |
| 2025-09-04 | 14.96 | 15.16 | 13.45 | 13.68 | 46.1M |
| 2025-09-03 | 15.01 | 15.25 | 14.51 | 14.71 | 33.8M |
| 2025-09-02 | 14.80 | 15.20 | 14.24 | 14.81 | 71.4M |
| 2025-09-01 | 12.83 | 14.81 | 12.50 | 14.77 | 108.8M |
| 2025-08-29 | 11.86 | 12.57 | 11.80 | 12.11 | 31.2M |
| 2025-08-28 | 12.05 | 12.15 | 11.35 | 11.78 | 37.0M |
| 2025-08-27 | 12.80 | 12.93 | 11.94 | 12.04 | 48.0M |
| 2025-08-26 | 13.00 | 13.13 | 12.50 | 12.71 | 27.7M |
| 2025-08-25 | 13.26 | 13.39 | 12.70 | 12.88 | 29.5M |
| 2025-08-22 | 13.13 | 13.25 | 12.95 | 13.02 | 18.7M |
| 2025-08-21 | 13.00 | 13.30 | 12.91 | 13.13 | 15.6M |
| 2025-08-20 | 13.48 | 13.53 | 12.80 | 13.08 | 31.3M |
| 2025-08-19 | 14.20 | 14.34 | 13.27 | 13.42 | 47.7M |
| 2025-08-18 | 13.84 | 14.50 | 13.60 | 14.05 | 46.7M |
| 2025-08-15 | 13.48 | 13.80 | 13.28 | 13.76 | 31.5M |
| 2025-08-14 | 13.92 | 14.10 | 13.39 | 13.48 | 30.9M |
| 2025-08-13 | 13.42 | 14.02 | 13.10 | 13.78 | 67.6M |
| 2025-08-12 | 13.02 | 13.28 | 12.72 | 13.02 | 34.6M |
| 2025-08-11 | 12.96 | 13.35 | 12.56 | 13.02 | 36.4M |
| 2025-08-08 | 14.06 | 14.08 | 13.00 | 13.04 | 46.4M |
| 2025-08-07 | 13.76 | 14.46 | 13.52 | 13.87 | 48.3M |
| 2025-08-06 | 13.80 | 14.05 | 13.30 | 13.76 | 30.9M |
| 2025-08-05 | 13.20 | 13.84 | 12.76 | 13.68 | 73.5M |
| 2025-08-04 | 13.82 | 13.93 | 12.92 | 13.25 | 61.9M |
| 2025-08-01 | 14.20 | 15.12 | 13.50 | 13.76 | 84.5M |
| 2025-07-31 | 14.50 | 15.56 | 14.02 | 14.22 | 143.7M |
| 2025-07-30 | 12.82 | 15.02 | 12.62 | 14.30 | 188.3M |
| 2025-07-29 | 11.74 | 13.10 | 11.70 | 12.98 | 117.4M |
| 2025-07-28 | 12.58 | 12.84 | 11.24 | 11.58 | 176.5M |
| 2025-07-25 | 10.46 | 11.44 | 10.22 | 10.94 | 162.8M |
| 2025-07-24 | 8.69 | 10.58 | 8.68 | 10.46 | 190.4M |
| 2025-07-23 | 8.28 | 8.61 | 8.16 | 8.53 | 32.3M |
| 2025-07-22 | 8.32 | 8.48 | 8.13 | 8.16 | 31.1M |
| 2025-07-21 | 8.45 | 8.49 | 8.04 | 8.24 | 41.0M |
| 2025-07-18 | 8.98 | 8.98 | 8.39 | 8.49 | 67.1M |
| 2025-07-17 | 9.01 | 9.32 | 8.93 | 9.22 | 44.1M |
| 2025-07-16 | 8.76 | 8.88 | 8.64 | 8.65 | 17.0M |
| 2025-07-15 | 8.80 | 8.85 | 8.60 | 8.74 | 13.6M |
| 2025-07-14 | 8.75 | 8.86 | 8.57 | 8.74 | 17.7M |
| 2025-07-11 | 8.43 | 8.68 | 8.40 | 8.60 | 19.9M |
| 2025-07-10 | 8.48 | 8.55 | 8.23 | 8.33 | 14.5M |
| 2025-07-09 | 8.64 | 8.82 | 8.36 | 8.43 | 18.8M |
| 2025-07-08 | 8.73 | 8.73 | 8.54 | 8.56 | 13.3M |
| 2025-07-07 | 8.77 | 8.92 | 8.55 | 8.65 | 19.3M |
| 2025-07-04 | 9.45 | 9.68 | 8.53 | 8.69 | 64.4M |
| 2025-07-03 | 9.47 | 9.48 | 9.12 | 9.32 | 20.5M |
| 2025-07-02 | 9.16 | 10.16 | 9.15 | 9.36 | 84.8M |
| 2025-06-30 | 8.62 | 8.96 | 8.61 | 8.76 | 17.2M |
| 2025-06-27 | 8.69 | 8.76 | 8.46 | 8.61 | 13.3M |
| 2025-06-26 | 8.42 | 8.87 | 8.16 | 8.61 | 22.9M |
| 2025-06-25 | 8.59 | 8.59 | 8.33 | 8.46 | 18.6M |
| 2025-06-24 | 8.30 | 8.57 | 8.21 | 8.54 | 16.5M |
| 2025-06-23 | 7.94 | 8.37 | 7.75 | 8.24 | 24.0M |
| 2025-06-20 | 7.88 | 8.09 | 7.71 | 7.82 | 13.8M |
| 2025-06-19 | 7.82 | 8.01 | 7.55 | 7.83 | 21.1M |
| 2025-06-18 | 8.17 | 8.17 | 7.83 | 7.88 | 22.3M |
| 2025-06-17 | 8.59 | 8.94 | 8.00 | 8.17 | 34.8M |
| 2025-06-16 | 8.27 | 8.43 | 8.07 | 8.38 | 24.3M |
| 2025-06-13 | 8.79 | 8.87 | 8.15 | 8.28 | 36.6M |
| 2025-06-12 | 8.70 | 9.00 | 8.59 | 8.75 | 21.1M |
| 2025-06-11 | 8.86 | 9.14 | 8.64 | 8.72 | 27.4M |
| 2025-06-10 | 8.30 | 9.15 | 8.24 | 8.75 | 59.1M |
| 2025-06-09 | 7.85 | 8.39 | 7.85 | 8.22 | 27.9M |
| 2025-06-06 | 7.81 | 7.82 | 7.58 | 7.72 | 14.0M |
| 2025-06-05 | 7.99 | 7.99 | 7.61 | 7.75 | 23.4M |
| 2025-06-04 | 7.71 | 8.00 | 7.63 | 7.87 | 24.7M |
| 2025-06-03 | 7.33 | 7.71 | 7.27 | 7.70 | 25.5M |
| 2025-06-02 | 7.37 | 7.37 | 6.94 | 7.28 | 6.8M |
| 2025-05-30 | 7.51 | 7.58 | 7.24 | 7.37 | 25.0M |
| 2025-05-29 | 6.72 | 7.62 | 6.72 | 7.50 | 60.9M |
| 2025-05-28 | 6.84 | 6.90 | 6.64 | 6.69 | 10.4M |
| 2025-05-27 | 6.67 | 6.94 | 6.64 | 6.84 | 15.6M |
| 2025-05-26 | 6.83 | 6.86 | 6.62 | 6.65 | 13.9M |
| 2025-05-23 | 6.60 | 6.92 | 6.58 | 6.71 | 16.3M |
| 2025-05-22 | 6.95 | 6.95 | 6.55 | 6.57 | 13.6M |
| 2025-05-21 | 6.66 | 7.05 | 6.62 | 6.86 | 21.5M |
| 2025-05-20 | 6.63 | 6.71 | 6.51 | 6.59 | 15.1M |
| 2025-05-19 | 6.63 | 6.66 | 6.48 | 6.61 | 10.6M |
| 2025-05-16 | 6.76 | 6.77 | 6.56 | 6.62 | 13.3M |
| 2025-05-15 | 6.79 | 6.87 | 6.66 | 6.70 | 8.7M |
| 2025-05-14 | 6.99 | 6.99 | 6.74 | 6.81 | 16.9M |
| 2025-05-13 | 7.27 | 7.31 | 6.89 | 6.89 | 10.7M |
| 2025-05-12 | 7.05 | 7.28 | 6.94 | 7.18 | 17.3M |
| 2025-05-09 | 7.18 | 7.19 | 6.99 | 7.04 | 5.9M |
| 2025-05-08 | 7.20 | 7.27 | 7.06 | 7.11 | 5.5M |
| 2025-05-07 | 7.50 | 7.51 | 7.16 | 7.20 | 11.5M |
| 2025-05-06 | 7.50 | 7.63 | 7.34 | 7.38 | 21.5M |
| 2025-05-02 | 7.24 | 7.50 | 6.71 | 7.45 | 7.6M |
| 2025-04-30 | 6.74 | 7.10 | 6.73 | 7.04 | 16.4M |
| 2025-04-29 | 6.78 | 6.89 | 6.69 | 6.73 | 8.0M |
| 2025-04-28 | 6.87 | 6.88 | 6.63 | 6.73 | 8.5M |
| 2025-04-25 | 6.95 | 7.10 | 6.85 | 6.87 | 11.8M |
| 2025-04-24 | 7.08 | 7.08 | 6.81 | 6.88 | 8.7M |
| 2025-04-23 | 6.93 | 7.09 | 6.88 | 7.02 | 16.3M |
| 2025-04-22 | 6.51 | 6.79 | 6.51 | 6.77 | 13.2M |
| 2025-04-17 | 6.60 | 6.78 | 6.54 | 6.58 | 8.0M |
| 2025-04-16 | 6.87 | 6.87 | 6.56 | 6.60 | 8.1M |
| 2025-04-15 | 7.01 | 7.05 | 6.83 | 6.89 | 7.6M |
| 2025-04-14 | 7.04 | 7.17 | 6.97 | 7.01 | 12.7M |
| 2025-04-11 | 6.83 | 7.03 | 6.75 | 6.86 | 16.2M |
| 2025-04-10 | 6.83 | 7.13 | 6.74 | 6.84 | 17.9M |
| 2025-04-09 | 6.30 | 6.68 | 6.10 | 6.60 | 25.4M |
| 2025-04-08 | 6.75 | 6.85 | 6.36 | 6.67 | 18.1M |
| 2025-04-07 | 7.00 | 7.02 | 6.53 | 6.56 | 34.9M |
| 2025-04-03 | 8.00 | 8.20 | 7.65 | 7.73 | 16.4M |
| 2025-04-02 | 7.78 | 8.30 | 7.73 | 8.18 | 22.9M |
| 2025-04-01 | 8.01 | 8.16 | 7.70 | 7.78 | 22.9M |
| 2025-03-31 | 8.08 | 8.14 | 7.64 | 7.97 | 23.0M |
| 2025-03-28 | 8.74 | 8.80 | 8.12 | 8.24 | 20.0M |
| 2025-03-27 | 8.40 | 8.74 | 8.17 | 8.69 | 14.7M |
| 2025-03-26 | 8.45 | 8.58 | 8.28 | 8.39 | 7.6M |
| 2025-03-25 | 8.69 | 8.70 | 8.30 | 8.41 | 8.5M |
| 2025-03-24 | 8.61 | 8.77 | 8.31 | 8.69 | 13.6M |
| 2025-03-21 | 9.02 | 9.20 | 8.55 | 8.62 | 17.3M |
| 2025-03-20 | 9.42 | 9.54 | 8.99 | 9.11 | 14.2M |
| 2025-03-19 | 8.87 | 9.61 | 8.83 | 9.38 | 35.6M |
| 2025-03-18 | 8.85 | 8.95 | 8.52 | 8.86 | 18.8M |
| 2025-03-17 | 8.71 | 8.77 | 8.48 | 8.63 | 20.1M |
| 2025-03-14 | 7.84 | 9.09 | 7.81 | 8.73 | 65.7M |
| 2025-03-13 | 7.57 | 7.89 | 7.55 | 7.75 | 18.2M |
| 2025-03-12 | 7.80 | 7.80 | 7.41 | 7.56 | 8.6M |
| 2025-03-11 | 7.50 | 7.69 | 7.38 | 7.64 | 9.3M |
| 2025-03-10 | 7.95 | 8.06 | 7.48 | 7.68 | 31.6M |
| 2025-03-07 | 7.70 | 8.37 | 7.61 | 8.12 | 30.7M |
| 2025-03-06 | 7.74 | 7.87 | 7.60 | 7.73 | 13.2M |
| 2025-03-05 | 7.60 | 7.62 | 7.39 | 7.57 | 9.2M |
| 2025-03-04 | 7.23 | 7.48 | 7.12 | 7.44 | 9.7M |
| 2025-03-03 | 7.55 | 7.70 | 7.24 | 7.38 | 14.0M |
| 2025-02-28 | 8.19 | 8.19 | 7.30 | 7.45 | 34.2M |
| 2025-02-27 | 8.30 | 8.53 | 8.05 | 8.19 | 19.7M |
| 2025-02-26 | 8.30 | 8.41 | 8.18 | 8.23 | 23.4M |
| 2025-02-25 | 7.50 | 8.62 | 7.50 | 8.34 | 56.0M |
| 2025-02-24 | 8.16 | 8.16 | 7.68 | 7.85 | 24.7M |
| 2025-02-21 | 8.18 | 8.27 | 8.03 | 8.15 | 26.5M |
| 2025-02-20 | 8.17 | 8.28 | 7.78 | 8.03 | 25.6M |
| 2025-02-19 | 7.97 | 8.25 | 7.76 | 8.12 | 26.0M |
| 2025-02-18 | 7.73 | 8.25 | 7.63 | 7.94 | 42.6M |
| 2025-02-17 | 7.61 | 7.92 | 7.38 | 7.53 | 26.6M |
| 2025-02-14 | 7.07 | 7.42 | 7.07 | 7.39 | 22.9M |
| 2025-02-13 | 7.40 | 7.53 | 6.87 | 6.99 | 24.1M |
| 2025-02-12 | 7.43 | 7.64 | 7.23 | 7.38 | 15.3M |
| 2025-02-11 | 7.50 | 7.63 | 7.18 | 7.23 | 16.0M |
| 2025-02-10 | 6.84 | 7.70 | 6.79 | 7.51 | 41.3M |
| 2025-02-07 | 6.81 | 6.90 | 6.61 | 6.84 | 18.9M |
| 2025-02-06 | 6.80 | 6.85 | 6.59 | 6.73 | 18.5M |
| 2025-02-05 | 6.49 | 6.96 | 6.26 | 6.70 | 22.4M |
| 2025-02-04 | 6.48 | 6.52 | 6.29 | 6.50 | 4.1M |
| 2025-02-03 | 6.47 | 6.48 | 6.15 | 6.44 | 3.7M |
| 2025-01-28 | 6.35 | 6.49 | 6.23 | 6.47 | 1.9M |
| 2025-01-27 | 6.20 | 6.40 | 6.15 | 6.28 | 13.2M |
| 2025-01-24 | 5.80 | 6.49 | 5.73 | 6.16 | 34.0M |
| 2025-01-23 | 5.64 | 5.84 | 5.53 | 5.74 | 9.2M |
| 2025-01-22 | 5.69 | 5.71 | 5.50 | 5.61 | 6.8M |
| 2025-01-21 | 5.66 | 5.71 | 5.55 | 5.68 | 7.3M |
| 2025-01-20 | 5.60 | 5.66 | 5.54 | 5.58 | 8.7M |
| 2025-01-17 | 5.50 | 5.64 | 5.40 | 5.50 | 12.7M |
| 2025-01-16 | 5.45 | 5.61 | 5.36 | 5.46 | 6.7M |
| 2025-01-15 | 5.38 | 5.48 | 5.27 | 5.37 | 6.7M |
| 2025-01-14 | 5.26 | 5.39 | 5.23 | 5.35 | 8.8M |
| 2025-01-13 | 5.32 | 5.32 | 5.21 | 5.23 | 6.1M |
| 2025-01-10 | 5.50 | 5.51 | 5.29 | 5.32 | 8.0M |
| 2025-01-09 | 5.44 | 5.55 | 5.37 | 5.48 | 6.9M |
| 2025-01-08 | 5.63 | 5.63 | 5.33 | 5.40 | 9.7M |
| 2025-01-07 | 5.62 | 5.64 | 5.45 | 5.60 | 8.6M |
| 2025-01-06 | 5.63 | 5.74 | 5.55 | 5.62 | 8.6M |
| 2025-01-03 | 5.97 | 5.98 | 5.59 | 5.63 | 19.7M |
| 2025-01-02 | 6.34 | 6.34 | 5.85 | 5.94 | 15.3M |