12.48
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 13.15 | 13.17 | 12.90 | 12.96 | 215.0K |
| 09:35 | 12.96 | 13.01 | 12.91 | 12.91 | 235.0K |
| 09:40 | 12.92 | 12.93 | 12.82 | 12.85 | 137.0K |
| 09:45 | 12.83 | 12.86 | 12.81 | 12.82 | 159.0K |
| 09:50 | 12.81 | 12.84 | 12.73 | 12.75 | 213.0K |
| 09:55 | 12.78 | 12.86 | 12.78 | 12.79 | 161.0K |
| 10:00 | 12.80 | 12.83 | 12.75 | 12.83 | 52.0K |
| 10:05 | 12.87 | 12.87 | 12.83 | 12.85 | 153.0K |
| 10:10 | 12.84 | 12.87 | 12.80 | 12.82 | 246.0K |
| 10:15 | 12.86 | 12.86 | 12.78 | 12.78 | 83.0K |
| 10:20 | 12.81 | 12.83 | 12.79 | 12.80 | 43.0K |
| 10:25 | 12.79 | 12.81 | 12.74 | 12.76 | 86.0K |
| 10:30 | 12.74 | 12.74 | 12.66 | 12.74 | 220.0K |
| 10:35 | 12.74 | 12.81 | 12.71 | 12.72 | 115.0K |
| 10:40 | 12.71 | 12.74 | 12.68 | 12.73 | 75.0K |
| 10:45 | 12.72 | 12.72 | 12.70 | 12.72 | 19.0K |
| 10:50 | 12.71 | 12.72 | 12.68 | 12.71 | 75.0K |
| 10:55 | 12.70 | 12.70 | 12.66 | 12.68 | 129.0K |
| 11:00 | 12.69 | 12.70 | 12.69 | 12.70 | 34.0K |
| 11:05 | 12.71 | 12.74 | 12.69 | 12.70 | 75.0K |
| 11:10 | 12.71 | 12.72 | 12.67 | 12.71 | 117.0K |
| 11:15 | 12.67 | 12.69 | 12.66 | 12.67 | 77.0K |
| 11:20 | 12.69 | 12.69 | 12.58 | 12.58 | 154.0K |
| 11:25 | 12.55 | 12.60 | 12.55 | 12.58 | 181.0K |
| 11:30 | 12.59 | 12.60 | 12.58 | 12.58 | 68.0K |
| 11:35 | 12.59 | 12.59 | 12.58 | 12.59 | 15.0K |
| 11:40 | 12.58 | 12.58 | 12.54 | 12.55 | 139.0K |
| 11:45 | 12.56 | 12.61 | 12.56 | 12.58 | 106.0K |
| 11:50 | 12.60 | 12.61 | 12.58 | 12.60 | 22.0K |
| 11:55 | 12.61 | 12.62 | 12.61 | 12.62 | 23.0K |
| 13:00 | 12.60 | 12.60 | 12.55 | 12.58 | 60.0K |
| 13:05 | 12.56 | 12.56 | 12.53 | 12.56 | 72.0K |
| 13:10 | 12.55 | 12.61 | 12.55 | 12.58 | 114.0K |
| 13:15 | 12.59 | 12.63 | 12.57 | 12.57 | 64.0K |
| 13:20 | 12.58 | 12.59 | 12.51 | 12.59 | 338.0K |
| 13:25 | 12.60 | 12.64 | 12.60 | 12.62 | 36.0K |
| 13:30 | 12.64 | 12.69 | 12.62 | 12.65 | 220.0K |
| 13:35 | 12.63 | 12.64 | 12.58 | 12.61 | 91.0K |
| 13:40 | 12.59 | 12.64 | 12.59 | 12.62 | 59.0K |
| 13:45 | 12.63 | 12.63 | 12.61 | 12.63 | 48.0K |
| 13:50 | 12.64 | 12.65 | 12.62 | 12.65 | 56.0K |
| 13:55 | 12.66 | 12.67 | 12.64 | 12.66 | 26.0K |
| 14:00 | 12.65 | 12.66 | 12.62 | 12.62 | 55.0K |
| 14:05 | 12.61 | 12.65 | 12.61 | 12.65 | 44.0K |
| 14:10 | 12.64 | 12.65 | 12.61 | 12.62 | 87.0K |
| 14:15 | 12.64 | 12.65 | 12.62 | 12.65 | 23.0K |
| 14:20 | 12.65 | 12.68 | 12.63 | 12.65 | 35.0K |
| 14:25 | 12.66 | 12.70 | 12.66 | 12.68 | 100.0K |
| 14:30 | 12.70 | 12.72 | 12.68 | 12.68 | 42.0K |
| 14:35 | 12.70 | 12.75 | 12.68 | 12.73 | 48.0K |
| 14:40 | 12.74 | 12.74 | 12.68 | 12.73 | 25.0K |
| 14:45 | 12.75 | 12.79 | 12.73 | 12.78 | 77.0K |
| 14:50 | 12.76 | 12.80 | 12.74 | 12.77 | 227.0K |
| 14:55 | 12.75 | 12.79 | 12.75 | 12.77 | 53.0K |
| 15:00 | 12.79 | 12.80 | 12.77 | 12.77 | 25.0K |
| 15:05 | 12.80 | 12.87 | 12.77 | 12.87 | 112.6K |
| 15:10 | 12.84 | 12.88 | 12.80 | 12.80 | 372.0K |
| 15:15 | 12.80 | 12.82 | 12.77 | 12.81 | 96.8K |
| 15:20 | 12.77 | 12.81 | 12.72 | 12.75 | 70.0K |
| 15:25 | 12.75 | 12.77 | 12.74 | 12.77 | 66.0K |
| 15:30 | 12.77 | 12.77 | 12.73 | 12.74 | 51.0K |
| 15:35 | 12.75 | 12.75 | 12.72 | 12.73 | 94.0K |
| 15:40 | 12.74 | 12.75 | 12.73 | 12.73 | 107.0K |
| 15:45 | 12.75 | 12.79 | 12.73 | 12.77 | 109.0K |
| 15:50 | 12.76 | 12.77 | 12.73 | 12.75 | 57.0K |
| 15:55 | 12.75 | 12.79 | 12.73 | 12.79 | 441.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.62 | 12.79 | 12.44 | 12.48 | 6.2M |
| 2025-09-25 | 12.87 | 12.90 | 12.65 | 12.76 | 6.1M |
| 2025-09-24 | 12.62 | 12.94 | 12.62 | 12.86 | 6.2M |
| 2025-09-23 | 13.20 | 13.20 | 12.50 | 12.79 | 7.0M |
| 2025-09-22 | 12.76 | 13.17 | 12.75 | 13.07 | 6.7M |
| 2025-09-19 | 13.28 | 13.28 | 12.71 | 12.86 | 8.6M |
| 2025-09-18 | 13.08 | 13.15 | 12.67 | 13.06 | 11.6M |
| 2025-09-17 | 13.67 | 13.67 | 12.81 | 13.08 | 24.9M |
| 2025-09-16 | 13.68 | 13.75 | 13.29 | 13.58 | 10.0M |
| 2025-09-15 | 14.04 | 14.16 | 13.53 | 13.76 | 9.3M |
| 2025-09-12 | 13.80 | 14.06 | 13.58 | 13.95 | 14.4M |
| 2025-09-11 | 12.50 | 13.72 | 12.38 | 13.46 | 37.6M |
| 2025-09-10 | 13.91 | 14.27 | 13.65 | 13.85 | 11.2M |
| 2025-09-09 | 14.18 | 14.30 | 13.83 | 13.94 | 9.1M |
| 2025-09-08 | 14.24 | 14.34 | 13.81 | 14.13 | 12.7M |
| 2025-09-05 | 13.64 | 14.55 | 13.49 | 14.24 | 27.9M |
| 2025-09-04 | 13.68 | 13.91 | 13.17 | 13.45 | 29.1M |
| 2025-09-03 | 13.15 | 13.65 | 13.15 | 13.48 | 30.0M |
| 2025-09-02 | 13.20 | 13.70 | 12.81 | 13.01 | 183.4M |
| 2025-09-01 | 14.02 | 14.51 | 14.00 | 14.08 | 18.0M |
| 2025-08-29 | 13.28 | 14.28 | 13.10 | 14.12 | 29.3M |
| 2025-08-28 | 13.40 | 13.70 | 12.71 | 13.28 | 20.6M |
| 2025-08-27 | 14.44 | 14.54 | 13.17 | 13.46 | 35.5M |
| 2025-08-26 | 14.83 | 15.01 | 14.21 | 14.44 | 16.4M |
| 2025-08-25 | 14.25 | 15.08 | 14.25 | 14.80 | 24.2M |
| 2025-08-22 | 13.30 | 14.10 | 13.30 | 14.10 | 46.3M |
| 2025-08-21 | 12.22 | 12.78 | 12.22 | 12.77 | 12.1M |
| 2025-08-20 | 12.68 | 12.86 | 12.21 | 12.38 | 16.5M |
| 2025-08-19 | 12.45 | 13.05 | 12.37 | 12.68 | 22.9M |
| 2025-08-18 | 12.45 | 12.62 | 12.23 | 12.32 | 15.7M |
| 2025-08-15 | 12.36 | 12.76 | 12.27 | 12.45 | 27.5M |
| 2025-08-14 | 12.78 | 12.78 | 12.47 | 12.51 | 12.5M |
| 2025-08-13 | 12.34 | 12.79 | 12.23 | 12.66 | 16.8M |
| 2025-08-12 | 12.44 | 12.55 | 11.95 | 12.16 | 11.2M |
| 2025-08-11 | 12.30 | 12.47 | 12.01 | 12.32 | 13.2M |
| 2025-08-08 | 12.35 | 12.60 | 12.16 | 12.31 | 10.3M |
| 2025-08-07 | 12.80 | 13.09 | 12.10 | 12.48 | 17.8M |
| 2025-08-06 | 12.76 | 13.01 | 12.47 | 12.76 | 12.8M |
| 2025-08-05 | 12.60 | 12.80 | 12.25 | 12.75 | 14.8M |
| 2025-08-04 | 12.57 | 12.71 | 12.10 | 12.46 | 18.9M |
| 2025-08-01 | 13.24 | 13.58 | 12.36 | 12.50 | 17.7M |
| 2025-07-31 | 13.86 | 13.96 | 13.04 | 13.24 | 11.4M |
| 2025-07-30 | 14.28 | 14.28 | 13.32 | 13.68 | 30.9M |
| 2025-07-29 | 13.16 | 14.28 | 13.10 | 14.28 | 44.2M |
| 2025-07-28 | 12.34 | 13.00 | 12.34 | 13.00 | 18.3M |
| 2025-07-25 | 12.08 | 12.36 | 11.90 | 12.34 | 14.3M |
| 2025-07-24 | 11.84 | 12.26 | 11.82 | 12.08 | 17.3M |
| 2025-07-23 | 11.88 | 12.06 | 11.60 | 11.76 | 16.1M |
| 2025-07-22 | 12.18 | 12.64 | 11.76 | 11.98 | 28.4M |
| 2025-07-21 | 11.92 | 12.40 | 11.40 | 12.16 | 27.9M |
| 2025-07-18 | 12.00 | 12.10 | 11.62 | 11.88 | 11.6M |
| 2025-07-17 | 10.86 | 11.94 | 10.86 | 11.94 | 34.1M |
| 2025-07-16 | 10.84 | 11.02 | 10.58 | 10.90 | 12.6M |
| 2025-07-15 | 10.50 | 10.96 | 10.32 | 10.84 | 21.2M |
| 2025-07-14 | 10.52 | 10.60 | 10.24 | 10.50 | 23.1M |
| 2025-07-11 | 10.48 | 10.78 | 10.24 | 10.44 | 19.2M |
| 2025-07-10 | 10.76 | 10.76 | 10.16 | 10.40 | 21.6M |
| 2025-07-09 | 10.66 | 10.88 | 10.52 | 10.70 | 10.8M |
| 2025-07-08 | 10.60 | 10.78 | 10.34 | 10.58 | 8.3M |
| 2025-07-07 | 10.96 | 11.10 | 10.48 | 10.58 | 13.2M |
| 2025-07-04 | 11.36 | 11.42 | 10.66 | 11.02 | 86.0M |
| 2025-07-03 | 11.36 | 11.86 | 11.22 | 11.72 | 13.6M |
| 2025-07-02 | 11.30 | 11.66 | 11.14 | 11.28 | 17.6M |
| 2025-06-30 | 11.00 | 11.24 | 10.66 | 11.12 | 9.0M |
| 2025-06-27 | 11.00 | 11.28 | 10.76 | 11.00 | 10.6M |
| 2025-06-26 | 10.90 | 11.16 | 10.54 | 11.04 | 10.3M |
| 2025-06-25 | 11.32 | 11.52 | 10.90 | 11.02 | 12.0M |
| 2025-06-24 | 11.40 | 11.68 | 10.94 | 11.30 | 19.9M |
| 2025-06-23 | 10.68 | 11.28 | 10.42 | 11.22 | 22.0M |
| 2025-06-20 | 10.12 | 10.76 | 9.88 | 10.70 | 27.2M |
| 2025-06-19 | 10.78 | 10.96 | 9.85 | 10.12 | 36.5M |
| 2025-06-18 | 10.60 | 10.94 | 10.54 | 10.86 | 15.3M |
| 2025-06-17 | 12.76 | 12.76 | 10.48 | 10.74 | 59.4M |
| 2025-06-16 | 12.38 | 12.60 | 11.82 | 12.00 | 19.8M |
| 2025-06-13 | 12.78 | 13.36 | 12.10 | 12.32 | 38.8M |
| 2025-06-12 | 12.30 | 13.08 | 12.22 | 12.80 | 28.0M |
| 2025-06-11 | 12.30 | 12.92 | 12.14 | 12.30 | 21.7M |
| 2025-06-10 | 12.88 | 12.88 | 11.92 | 12.22 | 32.1M |
| 2025-06-09 | 12.48 | 12.94 | 12.00 | 12.88 | 30.8M |
| 2025-06-06 | 12.26 | 12.62 | 11.84 | 12.48 | 17.7M |
| 2025-06-05 | 12.66 | 13.04 | 11.98 | 12.26 | 16.3M |
| 2025-06-04 | 12.20 | 12.88 | 12.06 | 12.50 | 21.7M |
| 2025-06-03 | 12.28 | 12.96 | 12.00 | 12.20 | 25.6M |
| 2025-06-02 | 12.66 | 12.66 | 12.18 | 12.46 | 3.0M |
| 2025-05-30 | 12.42 | 13.22 | 12.38 | 12.84 | 33.0M |
| 2025-05-29 | 10.92 | 12.72 | 10.80 | 12.20 | 36.2M |
| 2025-05-28 | 11.06 | 11.28 | 10.82 | 10.92 | 9.1M |
| 2025-05-27 | 10.16 | 11.16 | 10.06 | 11.06 | 26.1M |
| 2025-05-26 | 10.36 | 10.66 | 10.02 | 10.16 | 10.8M |
| 2025-05-23 | 10.68 | 10.70 | 10.16 | 10.34 | 13.5M |
| 2025-05-22 | 10.36 | 10.76 | 10.22 | 10.34 | 16.7M |
| 2025-05-21 | 9.85 | 10.78 | 9.81 | 10.44 | 33.3M |
| 2025-05-20 | 9.64 | 10.16 | 9.64 | 9.82 | 31.8M |
| 2025-05-19 | 8.80 | 9.62 | 8.80 | 9.45 | 26.7M |
| 2025-05-16 | 8.40 | 8.76 | 8.40 | 8.72 | 8.2M |
| 2025-05-15 | 8.43 | 8.51 | 8.34 | 8.40 | 3.5M |
| 2025-05-14 | 8.34 | 8.48 | 8.30 | 8.44 | 2.8M |
| 2025-05-13 | 8.58 | 8.58 | 8.26 | 8.36 | 4.7M |
| 2025-05-12 | 8.66 | 8.70 | 8.24 | 8.24 | 14.7M |
| 2025-05-09 | 8.72 | 8.94 | 8.59 | 8.88 | 5.5M |
| 2025-05-08 | 8.68 | 8.75 | 8.46 | 8.72 | 6.0M |
| 2025-05-07 | 8.90 | 9.02 | 8.55 | 8.62 | 7.6M |
| 2025-05-06 | 8.99 | 9.19 | 8.93 | 8.97 | 5.2M |
| 2025-05-02 | 8.76 | 9.11 | 8.68 | 8.99 | 2.0M |
| 2025-04-30 | 8.80 | 8.95 | 8.71 | 8.76 | 3.8M |
| 2025-04-29 | 8.71 | 8.95 | 8.65 | 8.73 | 4.8M |
| 2025-04-28 | 8.39 | 8.75 | 8.36 | 8.65 | 7.3M |
| 2025-04-25 | 8.80 | 9.04 | 8.46 | 8.53 | 7.9M |
| 2025-04-24 | 8.63 | 8.97 | 8.57 | 8.80 | 11.7M |
| 2025-04-23 | 8.56 | 9.06 | 8.56 | 8.74 | 10.6M |
| 2025-04-22 | 7.68 | 8.85 | 7.68 | 8.56 | 29.2M |
| 2025-04-17 | 7.63 | 7.76 | 7.58 | 7.66 | 5.0M |
| 2025-04-16 | 7.96 | 8.03 | 7.61 | 7.64 | 9.3M |
| 2025-04-15 | 8.08 | 8.24 | 7.75 | 7.93 | 6.4M |
| 2025-04-14 | 8.20 | 8.26 | 8.06 | 8.17 | 5.8M |
| 2025-04-11 | 7.87 | 8.16 | 7.86 | 8.11 | 7.8M |
| 2025-04-10 | 7.82 | 8.07 | 7.74 | 7.87 | 6.9M |
| 2025-04-09 | 7.30 | 7.72 | 7.07 | 7.65 | 6.1M |
| 2025-04-08 | 7.50 | 7.65 | 7.28 | 7.57 | 8.0M |
| 2025-04-07 | 8.00 | 8.03 | 7.18 | 7.30 | 12.4M |
| 2025-04-03 | 8.21 | 8.82 | 8.21 | 8.66 | 14.7M |
| 2025-04-02 | 8.25 | 8.46 | 8.16 | 8.40 | 7.4M |
| 2025-04-01 | 8.00 | 8.37 | 7.90 | 8.25 | 9.1M |
| 2025-03-31 | 7.90 | 8.11 | 7.78 | 7.89 | 4.0M |
| 2025-03-28 | 7.78 | 8.42 | 7.78 | 8.03 | 9.5M |
| 2025-03-27 | 7.64 | 7.95 | 7.43 | 7.94 | 7.3M |
| 2025-03-26 | 7.54 | 7.66 | 7.46 | 7.59 | 2.4M |
| 2025-03-25 | 7.83 | 7.83 | 7.47 | 7.52 | 3.2M |
| 2025-03-24 | 7.83 | 7.97 | 7.72 | 7.83 | 3.1M |
| 2025-03-21 | 8.10 | 8.10 | 7.75 | 7.79 | 5.2M |
| 2025-03-20 | 8.04 | 8.14 | 7.97 | 8.10 | 3.2M |
| 2025-03-19 | 8.12 | 8.18 | 8.06 | 8.13 | 5.9M |
| 2025-03-18 | 7.85 | 8.26 | 7.85 | 8.12 | 7.2M |
| 2025-03-17 | 7.93 | 7.95 | 7.75 | 7.85 | 2.4M |
| 2025-03-14 | 7.73 | 7.98 | 7.73 | 7.93 | 4.0M |
| 2025-03-13 | 7.78 | 7.94 | 7.59 | 7.81 | 4.2M |
| 2025-03-12 | 7.88 | 7.92 | 7.80 | 7.91 | 2.8M |
| 2025-03-11 | 7.80 | 7.90 | 7.75 | 7.88 | 4.1M |
| 2025-03-10 | 8.07 | 8.14 | 7.79 | 7.84 | 3.2M |
| 2025-03-07 | 7.92 | 8.03 | 7.82 | 7.98 | 5.5M |
| 2025-03-06 | 7.91 | 8.08 | 7.89 | 7.97 | 6.0M |
| 2025-03-05 | 7.65 | 7.96 | 7.65 | 7.91 | 3.2M |
| 2025-03-04 | 7.68 | 7.83 | 7.59 | 7.77 | 5.6M |
| 2025-03-03 | 7.93 | 8.00 | 7.67 | 7.70 | 5.9M |
| 2025-02-28 | 8.42 | 8.45 | 7.82 | 7.93 | 9.4M |
| 2025-02-27 | 8.42 | 8.49 | 8.14 | 8.38 | 7.2M |
| 2025-02-26 | 8.26 | 8.52 | 8.15 | 8.42 | 6.9M |
| 2025-02-25 | 7.66 | 8.43 | 7.66 | 8.26 | 12.9M |
| 2025-02-24 | 7.90 | 8.06 | 7.69 | 7.84 | 11.2M |
| 2025-02-21 | 7.70 | 7.90 | 7.29 | 7.90 | 16.1M |
| 2025-02-20 | 7.79 | 7.88 | 7.66 | 7.72 | 7.7M |
| 2025-02-19 | 7.47 | 7.78 | 7.45 | 7.75 | 11.9M |
| 2025-02-18 | 7.08 | 7.45 | 7.05 | 7.45 | 11.3M |
| 2025-02-17 | 7.01 | 7.12 | 6.90 | 7.02 | 4.3M |
| 2025-02-14 | 6.81 | 7.01 | 6.81 | 7.00 | 5.7M |
| 2025-02-13 | 6.83 | 6.93 | 6.80 | 6.81 | 2.9M |
| 2025-02-12 | 6.87 | 6.95 | 6.77 | 6.86 | 4.9M |
| 2025-02-11 | 6.90 | 6.94 | 6.78 | 6.81 | 2.6M |
| 2025-02-10 | 6.70 | 6.91 | 6.70 | 6.91 | 4.2M |
| 2025-02-07 | 6.87 | 6.88 | 6.68 | 6.74 | 4.1M |
| 2025-02-06 | 6.70 | 6.81 | 6.66 | 6.80 | 3.1M |
| 2025-02-05 | 6.97 | 6.97 | 6.67 | 6.71 | 3.3M |
| 2025-02-04 | 6.94 | 7.04 | 6.86 | 6.96 | 0.4M |
| 2025-02-03 | 6.71 | 6.92 | 6.68 | 6.92 | 0.9M |
| 2025-01-28 | 6.78 | 6.94 | 6.78 | 6.85 | 0.2M |
| 2025-01-27 | 6.71 | 6.98 | 6.71 | 6.86 | 2.1M |
| 2025-01-24 | 6.76 | 6.86 | 6.72 | 6.79 | 2.6M |
| 2025-01-23 | 6.80 | 6.90 | 6.74 | 6.87 | 2.7M |
| 2025-01-22 | 6.70 | 6.89 | 6.60 | 6.78 | 5.6M |
| 2025-01-21 | 6.80 | 6.81 | 6.66 | 6.68 | 2.2M |
| 2025-01-20 | 6.66 | 6.89 | 6.64 | 6.72 | 4.2M |
| 2025-01-17 | 6.59 | 6.69 | 6.57 | 6.64 | 4.4M |
| 2025-01-16 | 6.64 | 6.64 | 6.47 | 6.60 | 4.3M |
| 2025-01-15 | 6.70 | 6.70 | 6.41 | 6.56 | 3.5M |
| 2025-01-14 | 6.68 | 6.75 | 6.20 | 6.58 | 11.1M |
| 2025-01-13 | 6.60 | 6.68 | 6.45 | 6.53 | 3.0M |
| 2025-01-10 | 6.72 | 6.73 | 6.56 | 6.56 | 1.6M |
| 2025-01-09 | 6.72 | 6.73 | 6.62 | 6.68 | 1.1M |
| 2025-01-08 | 6.79 | 6.85 | 6.60 | 6.70 | 1.9M |
| 2025-01-07 | 6.81 | 6.82 | 6.65 | 6.78 | 2.5M |
| 2025-01-06 | 7.00 | 7.01 | 6.76 | 6.80 | 3.1M |
| 2025-01-03 | 6.92 | 6.96 | 6.75 | 6.91 | 4.2M |
| 2025-01-02 | 7.00 | 7.00 | 6.77 | 6.84 | 3.9M |