12.79
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 12.39 | 13.00 | 12.36 | 12.79 | 17.4M |
| 2025-09-26 | 11.86 | 12.33 | 11.76 | 12.20 | 10.4M |
| 2025-09-25 | 11.55 | 12.28 | 11.42 | 11.97 | 12.6M |
| 2025-09-24 | 12.14 | 12.23 | 11.67 | 11.93 | 11.9M |
| 2025-09-23 | 11.23 | 12.13 | 11.07 | 12.06 | 14.6M |
| 2025-09-22 | 10.92 | 11.15 | 10.72 | 11.11 | 10.1M |
| 2025-09-19 | 10.66 | 11.41 | 10.62 | 11.11 | 21.9M |
| 2025-09-18 | 10.48 | 10.71 | 10.22 | 10.61 | 10.6M |
| 2025-09-17 | 9.75 | 10.40 | 9.68 | 10.23 | 12.9M |
| 2025-09-16 | 9.86 | 9.98 | 9.66 | 9.75 | 7.9M |
| 2025-09-15 | 9.97 | 10.11 | 9.49 | 9.86 | 11.1M |
| 2025-09-12 | 9.62 | 9.79 | 9.39 | 9.78 | 15.0M |
| 2025-09-11 | 9.19 | 10.08 | 9.13 | 9.67 | 26.5M |
| 2025-09-10 | 9.20 | 9.35 | 8.60 | 8.97 | 32.5M |
| 2025-09-09 | 8.64 | 9.56 | 8.51 | 9.02 | 43.5M |
| 2025-09-08 | 7.71 | 9.71 | 7.29 | 9.66 | 64.2M |
| 2025-09-05 | 6.61 | 6.65 | 6.26 | 6.53 | 9.0M |
| 2025-09-04 | 6.55 | 6.55 | 6.29 | 6.46 | 7.2M |
| 2025-09-03 | 6.76 | 6.76 | 6.43 | 6.44 | 7.2M |
| 2025-09-02 | 6.76 | 6.79 | 6.41 | 6.65 | 10.0M |
| 2025-08-29 | 7.14 | 7.16 | 6.79 | 7.09 | 6.4M |
| 2025-08-28 | 7.12 | 7.38 | 6.96 | 7.21 | 7.8M |
| 2025-08-27 | 6.98 | 7.14 | 6.85 | 7.08 | 5.4M |
| 2025-08-26 | 7.03 | 7.24 | 6.95 | 6.98 | 5.6M |
| 2025-08-25 | 6.78 | 7.21 | 6.73 | 7.06 | 9.4M |
| 2025-08-22 | 6.49 | 6.84 | 6.37 | 6.80 | 5.2M |
| 2025-08-21 | 6.35 | 6.48 | 6.34 | 6.48 | 3.6M |
| 2025-08-20 | 6.34 | 6.44 | 6.10 | 6.43 | 4.7M |
| 2025-08-19 | 6.77 | 6.80 | 6.37 | 6.38 | 5.9M |
| 2025-08-18 | 6.80 | 7.03 | 6.64 | 6.84 | 5.7M |
| 2025-08-15 | 6.84 | 6.86 | 6.52 | 6.78 | 5.3M |
| 2025-08-14 | 6.60 | 6.98 | 6.50 | 6.82 | 6.1M |
| 2025-08-13 | 6.80 | 6.88 | 6.50 | 6.74 | 5.9M |
| 2025-08-12 | 6.43 | 6.70 | 6.35 | 6.65 | 5.6M |
| 2025-08-11 | 6.36 | 6.54 | 6.27 | 6.42 | 4.7M |
| 2025-08-08 | 6.37 | 6.56 | 6.27 | 6.40 | 6.8M |
| 2025-08-07 | 6.34 | 6.48 | 6.16 | 6.27 | 4.4M |
| 2025-08-06 | 6.38 | 6.43 | 6.27 | 6.32 | 2.9M |
| 2025-08-05 | 6.64 | 6.74 | 6.29 | 6.39 | 5.0M |
| 2025-08-04 | 6.25 | 6.57 | 6.24 | 6.54 | 5.4M |
| 2025-08-01 | 6.00 | 6.31 | 5.87 | 6.18 | 6.3M |
| 2025-07-31 | 6.32 | 6.51 | 6.18 | 6.25 | 4.3M |
| 2025-07-30 | 6.25 | 6.41 | 6.17 | 6.28 | 4.9M |
| 2025-07-29 | 6.47 | 6.52 | 6.05 | 6.19 | 5.1M |
| 2025-07-28 | 6.67 | 6.69 | 6.32 | 6.36 | 5.5M |
| 2025-07-25 | 6.93 | 7.16 | 6.61 | 6.65 | 5.5M |
| 2025-07-24 | 6.86 | 6.97 | 6.72 | 6.84 | 4.6M |
| 2025-07-23 | 6.59 | 6.87 | 6.56 | 6.86 | 6.9M |
| 2025-07-22 | 6.98 | 6.98 | 6.47 | 6.60 | 8.6M |
| 2025-07-21 | 7.00 | 7.25 | 6.84 | 7.03 | 14.6M |
| 2025-07-18 | 6.63 | 6.80 | 6.47 | 6.79 | 8.3M |
| 2025-07-17 | 6.63 | 6.89 | 6.61 | 6.63 | 8.3M |
| 2025-07-16 | 6.45 | 6.54 | 6.22 | 6.45 | 6.1M |
| 2025-07-15 | 6.23 | 6.65 | 6.20 | 6.43 | 9.2M |
| 2025-07-14 | 6.11 | 6.29 | 6.02 | 6.20 | 8.9M |
| 2025-07-11 | 6.51 | 6.54 | 6.12 | 6.14 | 9.1M |
| 2025-07-10 | 6.82 | 6.95 | 6.60 | 6.60 | 6.4M |
| 2025-07-09 | 6.99 | 7.13 | 6.70 | 6.85 | 7.6M |
| 2025-07-08 | 6.96 | 7.15 | 6.72 | 6.93 | 14.8M |
| 2025-07-07 | 6.81 | 6.91 | 6.43 | 6.83 | 8.5M |
| 2025-07-03 | 6.10 | 6.97 | 6.08 | 6.85 | 15.4M |
| 2025-07-02 | 6.17 | 6.23 | 5.92 | 6.14 | 11.9M |
| 2025-07-01 | 7.13 | 7.72 | 6.10 | 6.16 | 44.0M |
| 2025-06-30 | 6.15 | 6.23 | 5.98 | 6.10 | 13.0M |
| 2025-06-27 | 6.11 | 6.60 | 5.91 | 6.07 | 26.5M |
| 2025-06-26 | 5.54 | 6.10 | 5.52 | 6.06 | 14.5M |
| 2025-06-25 | 5.73 | 5.74 | 5.42 | 5.42 | 5.4M |
| 2025-06-24 | 5.50 | 5.64 | 5.41 | 5.57 | 6.6M |
| 2025-06-23 | 4.97 | 5.37 | 4.90 | 5.30 | 8.8M |
| 2025-06-20 | 5.15 | 5.21 | 4.96 | 5.03 | 10.9M |
| 2025-06-18 | 5.10 | 5.22 | 5.03 | 5.11 | 5.4M |
| 2025-06-17 | 5.26 | 5.28 | 5.02 | 5.10 | 7.3M |
| 2025-06-16 | 5.41 | 5.49 | 5.17 | 5.34 | 8.2M |
| 2025-06-13 | 5.28 | 5.59 | 5.25 | 5.37 | 8.4M |
| 2025-06-12 | 6.25 | 6.28 | 5.26 | 5.46 | 27.3M |
| 2025-06-11 | 5.66 | 5.73 | 5.42 | 5.43 | 6.9M |
| 2025-06-10 | 5.83 | 5.84 | 5.44 | 5.59 | 9.0M |
| 2025-06-09 | 5.90 | 6.15 | 5.64 | 5.83 | 13.7M |
| 2025-06-06 | 5.90 | 6.20 | 5.76 | 5.84 | 20.5M |
| 2025-06-05 | 5.22 | 6.45 | 5.01 | 5.96 | 68.4M |
| 2025-06-04 | 4.02 | 4.03 | 3.78 | 3.99 | 8.6M |
| 2025-06-03 | 3.85 | 3.88 | 3.76 | 3.84 | 4.0M |
| 2025-06-02 | 3.84 | 3.86 | 3.66 | 3.79 | 3.1M |
| 2025-05-30 | 3.90 | 3.95 | 3.78 | 3.84 | 4.3M |
| 2025-05-29 | 4.11 | 4.12 | 3.90 | 3.94 | 4.6M |
| 2025-05-28 | 4.00 | 4.04 | 3.90 | 3.99 | 5.3M |
| 2025-05-27 | 3.77 | 3.98 | 3.75 | 3.97 | 4.8M |
| 2025-05-23 | 3.53 | 3.74 | 3.53 | 3.68 | 4.0M |
| 2025-05-22 | 3.60 | 3.77 | 3.47 | 3.69 | 4.4M |
| 2025-05-21 | 3.78 | 3.88 | 3.68 | 3.71 | 2.7M |
| 2025-05-20 | 3.82 | 3.91 | 3.74 | 3.86 | 2.1M |
| 2025-05-19 | 3.81 | 3.86 | 3.77 | 3.83 | 2.3M |
| 2025-05-16 | 3.88 | 3.96 | 3.87 | 3.93 | 3.2M |
| 2025-05-15 | 3.83 | 3.91 | 3.72 | 3.89 | 3.1M |
| 2025-05-14 | 3.76 | 3.95 | 3.75 | 3.89 | 4.1M |
| 2025-05-13 | 3.77 | 3.84 | 3.75 | 3.78 | 3.3M |
| 2025-05-12 | 3.78 | 3.88 | 3.69 | 3.74 | 3.7M |
| 2025-05-09 | 3.64 | 3.66 | 3.49 | 3.56 | 3.2M |
| 2025-05-08 | 3.55 | 3.64 | 3.49 | 3.61 | 3.3M |
| 2025-05-07 | 3.50 | 3.52 | 3.40 | 3.46 | 2.3M |
| 2025-05-06 | 3.41 | 3.51 | 3.38 | 3.50 | 2.1M |
| 2025-05-05 | 3.43 | 3.51 | 3.40 | 3.47 | 2.2M |
| 2025-05-02 | 3.44 | 3.59 | 3.43 | 3.51 | 3.6M |
| 2025-05-01 | 3.38 | 3.42 | 3.29 | 3.35 | 2.7M |
| 2025-04-30 | 3.28 | 3.31 | 3.17 | 3.29 | 2.4M |
| 2025-04-29 | 3.45 | 3.48 | 3.36 | 3.43 | 2.2M |
| 2025-04-28 | 3.41 | 3.52 | 3.31 | 3.41 | 3.4M |
| 2025-04-25 | 3.34 | 3.44 | 3.31 | 3.39 | 2.1M |
| 2025-04-24 | 3.14 | 3.37 | 3.12 | 3.35 | 3.8M |
| 2025-04-23 | 3.23 | 3.34 | 3.10 | 3.11 | 3.8M |
| 2025-04-22 | 3.03 | 3.11 | 2.98 | 3.04 | 2.8M |
| 2025-04-21 | 3.15 | 3.19 | 2.92 | 2.96 | 3.2M |
| 2025-04-17 | 3.19 | 3.27 | 3.14 | 3.23 | 2.3M |
| 2025-04-16 | 3.19 | 3.27 | 3.14 | 3.19 | 2.6M |
| 2025-04-15 | 3.13 | 3.33 | 3.11 | 3.28 | 4.2M |
| 2025-04-14 | 3.22 | 3.32 | 3.06 | 3.14 | 3.7M |
| 2025-04-11 | 3.24 | 3.24 | 3.07 | 3.17 | 4.2M |
| 2025-04-10 | 3.36 | 3.48 | 3.25 | 3.36 | 4.3M |
| 2025-04-09 | 3.00 | 3.72 | 2.99 | 3.61 | 5.7M |
| 2025-04-08 | 3.51 | 3.51 | 2.92 | 3.04 | 7.1M |
| 2025-04-07 | 2.81 | 3.50 | 2.79 | 3.26 | 7.6M |
| 2025-04-04 | 3.13 | 3.25 | 2.92 | 3.17 | 5.6M |
| 2025-04-03 | 3.25 | 3.42 | 3.20 | 3.35 | 3.7M |
| 2025-04-02 | 3.31 | 3.64 | 3.31 | 3.58 | 3.7M |
| 2025-04-01 | 3.36 | 3.46 | 3.27 | 3.43 | 2.5M |
| 2025-03-31 | 3.25 | 3.42 | 3.22 | 3.38 | 3.7M |
| 2025-03-28 | 3.75 | 3.77 | 3.43 | 3.46 | 3.1M |
| 2025-03-27 | 3.80 | 3.80 | 3.66 | 3.72 | 4.5M |
| 2025-03-26 | 3.99 | 4.03 | 3.77 | 3.83 | 3.5M |
| 2025-03-25 | 3.99 | 4.01 | 3.85 | 3.99 | 4.8M |
| 2025-03-24 | 3.91 | 4.23 | 3.90 | 4.00 | 5.3M |
| 2025-03-21 | 3.61 | 3.84 | 3.15 | 3.79 | 17.3M |
| 2025-03-20 | 4.21 | 4.33 | 4.21 | 4.24 | 3.5M |
| 2025-03-19 | 4.14 | 4.40 | 4.12 | 4.32 | 2.7M |
| 2025-03-18 | 4.10 | 4.21 | 3.99 | 4.12 | 3.6M |
| 2025-03-17 | 4.15 | 4.24 | 4.08 | 4.17 | 3.3M |
| 2025-03-14 | 4.09 | 4.26 | 4.00 | 4.16 | 3.7M |
| 2025-03-13 | 3.94 | 4.05 | 3.84 | 3.97 | 3.0M |
| 2025-03-12 | 4.04 | 4.13 | 3.88 | 4.00 | 4.4M |
| 2025-03-11 | 3.63 | 3.89 | 3.59 | 3.83 | 4.4M |
| 2025-03-10 | 3.79 | 3.80 | 3.50 | 3.64 | 4.9M |
| 2025-03-07 | 3.95 | 4.01 | 3.68 | 3.98 | 4.7M |
| 2025-03-06 | 4.19 | 4.36 | 3.94 | 3.97 | 4.5M |
| 2025-03-05 | 4.19 | 4.39 | 4.02 | 4.38 | 3.3M |
| 2025-03-04 | 4.06 | 4.26 | 3.83 | 4.10 | 5.4M |
| 2025-03-03 | 4.70 | 4.74 | 4.19 | 4.25 | 3.6M |
| 2025-02-28 | 4.35 | 4.64 | 4.27 | 4.62 | 3.9M |
| 2025-02-27 | 4.73 | 4.86 | 4.48 | 4.49 | 3.5M |
| 2025-02-26 | 4.51 | 4.81 | 4.51 | 4.67 | 4.0M |
| 2025-02-25 | 4.60 | 4.66 | 4.29 | 4.39 | 5.1M |
| 2025-02-24 | 5.09 | 5.11 | 4.65 | 4.67 | 4.9M |
| 2025-02-21 | 5.51 | 5.56 | 4.96 | 4.97 | 6.2M |
| 2025-02-20 | 5.56 | 5.71 | 5.25 | 5.45 | 7.1M |
| 2025-02-19 | 6.11 | 6.18 | 5.63 | 5.63 | 5.9M |
| 2025-02-18 | 6.11 | 6.38 | 6.09 | 6.19 | 6.9M |
| 2025-02-14 | 6.28 | 6.60 | 5.85 | 6.06 | 5.4M |
| 2025-02-13 | 6.17 | 6.26 | 6.05 | 6.24 | 3.4M |
| 2025-02-12 | 6.10 | 6.37 | 6.07 | 6.11 | 4.9M |
| 2025-02-11 | 6.30 | 6.42 | 6.07 | 6.19 | 4.9M |
| 2025-02-10 | 6.01 | 6.71 | 5.91 | 6.49 | 9.6M |
| 2025-02-07 | 6.16 | 6.27 | 5.94 | 6.00 | 6.1M |
| 2025-02-06 | 6.37 | 6.54 | 6.16 | 6.18 | 5.3M |
| 2025-02-05 | 6.47 | 6.55 | 6.22 | 6.37 | 6.4M |
| 2025-02-04 | 6.10 | 6.55 | 6.07 | 6.45 | 9.5M |
| 2025-02-03 | 5.75 | 6.21 | 5.71 | 6.12 | 7.4M |
| 2025-01-31 | 5.86 | 6.36 | 5.78 | 6.10 | 11.1M |
| 2025-01-30 | 5.73 | 6.25 | 5.50 | 5.82 | 12.6M |
| 2025-01-29 | 6.25 | 6.25 | 5.18 | 5.55 | 24.5M |
| 2025-01-28 | 5.19 | 5.51 | 5.01 | 5.46 | 7.5M |
| 2025-01-27 | 5.16 | 5.28 | 4.92 | 5.15 | 9.0M |
| 2025-01-24 | 4.85 | 5.55 | 4.81 | 5.44 | 14.5M |
| 2025-01-23 | 4.40 | 4.75 | 4.19 | 4.74 | 6.8M |
| 2025-01-22 | 4.65 | 4.67 | 4.41 | 4.44 | 4.8M |
| 2025-01-21 | 4.17 | 4.75 | 4.14 | 4.67 | 9.6M |
| 2025-01-17 | 3.86 | 4.02 | 3.81 | 3.82 | 2.2M |
| 2025-01-16 | 3.86 | 3.93 | 3.76 | 3.81 | 2.5M |
| 2025-01-15 | 3.97 | 4.03 | 3.82 | 3.83 | 2.8M |
| 2025-01-14 | 3.68 | 3.84 | 3.65 | 3.73 | 2.4M |
| 2025-01-13 | 3.60 | 3.72 | 3.54 | 3.57 | 2.6M |
| 2025-01-10 | 3.80 | 3.80 | 3.66 | 3.71 | 2.8M |
| 2025-01-08 | 4.02 | 4.07 | 3.82 | 3.88 | 3.2M |
| 2025-01-07 | 4.42 | 4.43 | 4.08 | 4.11 | 3.6M |
| 2025-01-06 | 4.37 | 4.59 | 4.26 | 4.36 | 4.6M |
| 2025-01-03 | 4.00 | 4.24 | 3.99 | 4.22 | 2.7M |
| 2025-01-02 | 4.09 | 4.16 | 3.91 | 3.97 | 3.7M |