12.50
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:55 | 13.20 | 13.30 | 13.20 | 13.20 | 121.0K |
| 10:00 | 13.30 | 13.30 | 13.20 | 13.20 | 34.3K |
| 10:05 | 13.20 | 13.30 | 13.20 | 13.20 | 3.2K |
| 10:10 | 13.20 | 13.30 | 13.20 | 13.20 | 2.8K |
| 10:15 | 13.20 | 13.30 | 13.20 | 13.30 | 9.7K |
| 10:20 | 13.30 | 13.30 | 13.20 | 13.20 | 25.8K |
| 10:25 | 13.20 | 13.20 | 13.20 | 13.20 | 50.9K |
| 10:30 | 13.20 | 13.20 | 13.20 | 13.20 | 478.8K |
| 10:35 | 13.20 | 13.20 | 13.20 | 13.20 | 9.4K |
| 10:40 | 13.20 | 13.20 | 13.20 | 13.20 | 1.1K |
| 10:45 | 13.20 | 13.30 | 13.20 | 13.20 | 95.3K |
| 10:50 | 13.20 | 13.20 | 13.20 | 13.20 | 4.6K |
| 10:55 | 13.20 | 13.20 | 13.10 | 13.20 | 62.1K |
| 11:00 | 13.10 | 13.20 | 13.10 | 13.10 | 31.3K |
| 11:05 | 13.10 | 13.20 | 13.10 | 13.10 | 239.5K |
| 11:10 | 13.20 | 13.20 | 13.00 | 13.10 | 392.9K |
| 11:15 | 13.10 | 13.20 | 13.10 | 13.20 | 155.2K |
| 11:20 | 13.20 | 13.20 | 13.10 | 13.10 | 2.5K |
| 11:25 | 13.10 | 13.20 | 13.10 | 13.20 | 26.0K |
| 11:30 | 13.10 | 13.10 | 13.10 | 13.10 | 0.7K |
| 11:35 | 13.10 | 13.10 | 13.10 | 13.10 | 5.1K |
| 11:45 | 13.10 | 13.20 | 13.10 | 13.10 | 5.0K |
| 11:50 | 13.10 | 13.20 | 13.10 | 13.20 | 55.8K |
| 11:55 | 13.10 | 13.10 | 13.00 | 13.10 | 682.3K |
| 12:00 | 13.10 | 13.10 | 12.90 | 13.00 | 1,185.2K |
| 12:05 | 12.90 | 13.00 | 12.90 | 13.00 | 286.7K |
| 12:10 | 12.90 | 13.00 | 12.90 | 13.00 | 14.0K |
| 12:15 | 13.00 | 13.00 | 12.90 | 13.00 | 7.4K |
| 12:20 | 13.00 | 13.00 | 13.00 | 13.00 | 73.2K |
| 12:25 | 13.00 | 13.00 | 12.90 | 12.90 | 88.1K |
| 13:55 | 12.90 | 12.90 | 12.90 | 12.90 | 23.4K |
| 14:00 | 13.00 | 13.10 | 13.00 | 13.00 | 470.5K |
| 14:05 | 12.90 | 13.00 | 12.90 | 13.00 | 80.1K |
| 14:10 | 13.00 | 13.00 | 12.90 | 13.00 | 432.3K |
| 14:15 | 13.00 | 13.00 | 12.90 | 12.90 | 48.1K |
| 14:20 | 12.90 | 13.00 | 12.90 | 13.00 | 21.7K |
| 14:25 | 13.00 | 13.00 | 13.00 | 13.00 | 118.7K |
| 14:30 | 13.00 | 13.00 | 12.90 | 12.90 | 180.7K |
| 14:35 | 13.00 | 13.00 | 12.90 | 13.00 | 10.1K |
| 14:40 | 12.80 | 12.90 | 12.80 | 12.90 | 752.2K |
| 14:45 | 12.80 | 12.90 | 12.80 | 12.90 | 22.7K |
| 14:50 | 12.80 | 12.80 | 12.70 | 12.80 | 454.7K |
| 14:55 | 12.70 | 12.80 | 12.70 | 12.70 | 1,158.0K |
| 15:00 | 12.70 | 12.70 | 12.60 | 12.70 | 51.7K |
| 15:05 | 12.70 | 12.70 | 12.60 | 12.70 | 64.7K |
| 15:10 | 12.70 | 12.70 | 12.70 | 12.70 | 529.5K |
| 15:15 | 12.70 | 12.70 | 12.60 | 12.70 | 141.9K |
| 15:20 | 12.70 | 12.70 | 12.70 | 12.70 | 128.4K |
| 15:25 | 12.70 | 12.70 | 12.60 | 12.70 | 193.3K |
| 15:30 | 12.70 | 12.70 | 12.60 | 12.70 | 35.8K |
| 15:35 | 12.70 | 12.70 | 12.60 | 12.60 | 106.1K |
| 15:40 | 12.60 | 12.70 | 12.60 | 12.60 | 58.2K |
| 15:45 | 12.70 | 12.70 | 12.60 | 12.70 | 108.8K |
| 15:50 | 12.70 | 12.70 | 12.50 | 12.60 | 789.0K |
| 15:55 | 12.50 | 12.60 | 12.50 | 12.60 | 367.7K |
| 16:00 | 12.60 | 12.60 | 12.50 | 12.60 | 365.4K |
| 16:05 | 12.60 | 12.60 | 12.50 | 12.50 | 155.7K |
| 16:10 | 12.50 | 12.60 | 12.50 | 12.50 | 121.5K |
| 16:15 | 12.50 | 12.60 | 12.50 | 12.50 | 111.1K |
| 16:20 | 12.50 | 12.50 | 12.40 | 12.50 | 567.9K |
| 16:25 | 12.40 | 12.60 | 12.40 | 12.60 | 270.5K |
| 16:35 | 12.50 | 12.50 | 12.50 | 12.50 | 547.8K |
| 17:45 | 12.50 | 12.50 | 12.50 | 12.50 | 0.0K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-10-01 | 12.60 | 12.70 | 12.40 | 12.50 | 3.1M |
| 2025-09-30 | 12.80 | 12.90 | 12.50 | 12.60 | 3.2M |
| 2025-09-29 | 13.00 | 13.10 | 12.70 | 12.90 | 4.0M |
| 2025-09-26 | 13.10 | 13.10 | 12.80 | 13.00 | 3.6M |
| 2025-09-25 | 12.70 | 13.10 | 12.70 | 13.00 | 10.2M |
| 2025-09-24 | 12.50 | 12.90 | 12.40 | 12.70 | 7.7M |
| 2025-09-23 | 13.30 | 13.30 | 12.40 | 12.50 | 12.6M |
| 2025-09-22 | 13.70 | 13.80 | 13.00 | 13.30 | 16.8M |
| 2025-09-19 | 13.90 | 14.00 | 13.60 | 13.70 | 13.6M |
| 2025-09-18 | 14.60 | 14.60 | 13.90 | 13.90 | 10.0M |
| 2025-09-17 | 14.50 | 14.60 | 14.30 | 14.50 | 8.7M |
| 2025-09-16 | 14.40 | 14.70 | 14.20 | 14.60 | 10.2M |
| 2025-09-15 | 13.80 | 14.50 | 13.50 | 14.40 | 19.6M |
| 2025-09-12 | 13.90 | 14.20 | 13.70 | 13.80 | 6.5M |
| 2025-09-11 | 14.10 | 14.20 | 13.80 | 13.90 | 6.2M |
| 2025-09-10 | 14.10 | 14.20 | 13.90 | 14.10 | 6.9M |
| 2025-09-09 | 14.00 | 14.10 | 13.80 | 14.10 | 6.2M |
| 2025-09-08 | 14.20 | 14.30 | 13.90 | 14.10 | 7.7M |
| 2025-09-05 | 13.60 | 14.20 | 13.60 | 14.00 | 9.0M |
| 2025-09-04 | 13.80 | 14.20 | 13.60 | 13.60 | 12.6M |
| 2025-09-03 | 13.70 | 14.00 | 13.70 | 13.80 | 12.6M |
| 2025-09-02 | 14.60 | 14.60 | 13.70 | 13.80 | 17.0M |
| 2025-09-01 | 14.80 | 14.90 | 14.50 | 14.50 | 3.9M |
| 2025-08-29 | 14.90 | 15.10 | 14.70 | 14.70 | 5.0M |
| 2025-08-28 | 15.10 | 15.20 | 14.80 | 14.90 | 3.1M |
| 2025-08-27 | 14.90 | 15.60 | 14.90 | 15.00 | 6.6M |
| 2025-08-26 | 15.20 | 15.20 | 14.50 | 14.80 | 11.7M |
| 2025-08-25 | 14.30 | 15.30 | 14.30 | 15.20 | 10.2M |
| 2025-08-22 | 14.30 | 14.50 | 14.10 | 14.20 | 4.4M |
| 2025-08-21 | 14.80 | 14.80 | 14.20 | 14.30 | 6.5M |
| 2025-08-20 | 14.90 | 14.90 | 14.40 | 14.80 | 6.8M |
| 2025-08-19 | 14.90 | 15.10 | 14.80 | 14.90 | 2.7M |
| 2025-08-18 | 15.30 | 15.70 | 14.70 | 14.80 | 6.5M |
| 2025-08-15 | 15.10 | 15.50 | 15.00 | 15.30 | 3.7M |
| 2025-08-14 | 15.00 | 15.50 | 14.70 | 15.00 | 6.2M |
| 2025-08-13 | 15.50 | 15.60 | 15.10 | 15.10 | 6.1M |
| 2025-08-08 | 15.80 | 15.90 | 15.30 | 15.40 | 10.6M |
| 2025-08-07 | 15.60 | 16.50 | 15.50 | 16.20 | 16.4M |
| 2025-08-06 | 15.10 | 15.60 | 14.70 | 15.60 | 11.5M |
| 2025-08-05 | 15.00 | 15.30 | 14.80 | 15.10 | 5.2M |
| 2025-08-04 | 15.10 | 15.20 | 14.80 | 15.00 | 3.2M |
| 2025-08-01 | 15.60 | 15.70 | 14.90 | 15.00 | 3.7M |
| 2025-07-31 | 15.90 | 16.00 | 15.30 | 15.50 | 4.8M |
| 2025-07-30 | 15.50 | 16.10 | 15.30 | 16.00 | 3.6M |
| 2025-07-29 | 15.40 | 15.60 | 15.00 | 15.50 | 2.4M |
| 2025-07-25 | 15.70 | 15.70 | 15.20 | 15.40 | 2.1M |
| 2025-07-24 | 15.80 | 16.20 | 15.60 | 15.70 | 3.4M |
| 2025-07-23 | 15.20 | 15.80 | 15.20 | 15.80 | 2.5M |
| 2025-07-22 | 15.70 | 15.80 | 15.00 | 15.00 | 1.6M |
| 2025-07-21 | 15.90 | 15.90 | 15.40 | 15.60 | 1.5M |
| 2025-07-18 | 16.30 | 16.30 | 15.80 | 15.80 | 2.7M |
| 2025-07-17 | 15.50 | 16.20 | 15.30 | 16.20 | 4.3M |
| 2025-07-16 | 15.60 | 15.60 | 15.20 | 15.30 | 1.9M |
| 2025-07-15 | 15.10 | 15.60 | 14.90 | 15.60 | 2.5M |
| 2025-07-14 | 14.50 | 15.10 | 14.40 | 15.00 | 3.0M |
| 2025-07-11 | 14.70 | 15.10 | 14.50 | 14.60 | 2.5M |
| 2025-07-09 | 15.00 | 15.10 | 14.70 | 14.70 | 1.0M |
| 2025-07-08 | 15.00 | 15.40 | 14.90 | 14.90 | 1.9M |
| 2025-07-07 | 15.00 | 15.20 | 14.60 | 15.20 | 1.5M |
| 2025-07-04 | 15.30 | 15.40 | 14.90 | 15.10 | 2.1M |
| 2025-07-03 | 14.40 | 15.30 | 14.40 | 15.30 | 5.4M |
| 2025-07-02 | 14.50 | 14.50 | 13.90 | 14.30 | 3.7M |
| 2025-07-01 | 14.50 | 14.60 | 14.10 | 14.50 | 1.4M |
| 2025-06-30 | 14.40 | 14.70 | 14.20 | 14.50 | 1.0M |
| 2025-06-27 | 14.80 | 14.90 | 14.20 | 14.30 | 2.4M |
| 2025-06-26 | 13.90 | 15.20 | 13.90 | 14.80 | 4.6M |
| 2025-06-25 | 13.80 | 14.00 | 13.30 | 14.00 | 3.7M |
| 2025-06-24 | 13.60 | 13.80 | 13.50 | 13.80 | 1.1M |
| 2025-06-23 | 13.60 | 13.60 | 13.40 | 13.40 | 0.9M |
| 2025-06-20 | 13.90 | 14.10 | 13.70 | 13.70 | 0.4M |
| 2025-06-19 | 13.90 | 13.90 | 13.60 | 13.80 | 0.8M |
| 2025-06-18 | 14.20 | 14.50 | 13.90 | 13.90 | 1.2M |
| 2025-06-17 | 14.30 | 14.50 | 14.10 | 14.10 | 0.9M |
| 2025-06-16 | 14.60 | 14.60 | 14.10 | 14.30 | 0.8M |
| 2025-06-13 | 14.50 | 14.60 | 14.40 | 14.50 | 0.8M |
| 2025-06-12 | 14.90 | 15.10 | 14.70 | 14.70 | 1.0M |
| 2025-06-11 | 14.90 | 15.10 | 14.70 | 14.90 | 1.0M |
| 2025-06-10 | 15.10 | 15.10 | 14.80 | 14.90 | 0.8M |
| 2025-06-09 | 15.00 | 15.20 | 14.80 | 15.00 | 0.4M |
| 2025-06-06 | 14.80 | 15.30 | 14.60 | 15.00 | 1.9M |
| 2025-06-05 | 14.60 | 15.00 | 14.60 | 14.80 | 2.4M |
| 2025-06-04 | 14.90 | 15.00 | 14.30 | 14.70 | 3.8M |
| 2025-05-30 | 15.60 | 15.60 | 14.80 | 14.80 | 6.7M |
| 2025-05-29 | 16.00 | 16.20 | 15.60 | 15.60 | 2.2M |
| 2025-05-28 | 16.30 | 16.50 | 15.90 | 15.90 | 2.3M |
| 2025-05-27 | 16.30 | 16.30 | 15.70 | 16.20 | 1.7M |
| 2025-05-26 | 16.40 | 16.60 | 16.20 | 16.20 | 1.2M |
| 2025-05-23 | 16.70 | 16.80 | 16.40 | 16.50 | 1.3M |
| 2025-05-22 | 17.00 | 17.00 | 16.30 | 16.40 | 2.3M |
| 2025-05-21 | 17.10 | 17.50 | 16.90 | 17.00 | 1.9M |
| 2025-05-20 | 17.70 | 17.70 | 16.80 | 16.90 | 3.6M |
| 2025-05-19 | 18.30 | 18.30 | 17.20 | 17.50 | 4.0M |
| 2025-05-16 | 18.20 | 18.70 | 17.90 | 18.30 | 3.7M |
| 2025-05-15 | 17.40 | 18.30 | 17.30 | 18.20 | 3.9M |
| 2025-05-14 | 18.00 | 18.10 | 17.30 | 17.30 | 2.3M |
| 2025-05-13 | 18.00 | 18.30 | 17.70 | 18.10 | 3.5M |
| 2025-05-09 | 17.80 | 18.00 | 17.30 | 17.60 | 3.9M |
| 2025-05-08 | 19.20 | 19.60 | 17.40 | 17.50 | 8.7M |
| 2025-05-07 | 19.00 | 19.40 | 18.90 | 19.30 | 3.6M |
| 2025-05-06 | 18.60 | 19.00 | 18.30 | 18.90 | 1.9M |
| 2025-05-02 | 18.50 | 19.20 | 18.40 | 18.60 | 3.8M |
| 2025-04-30 | 17.40 | 18.70 | 17.10 | 18.50 | 5.3M |
| 2025-04-29 | 18.50 | 18.50 | 17.20 | 17.20 | 5.0M |
| 2025-04-28 | 18.50 | 18.80 | 18.30 | 18.50 | 1.4M |
| 2025-04-25 | 18.10 | 18.50 | 18.00 | 18.40 | 2.7M |
| 2025-04-24 | 18.00 | 18.30 | 17.90 | 18.10 | 2.5M |
| 2025-04-23 | 18.40 | 18.60 | 17.80 | 18.00 | 3.4M |
| 2025-04-22 | 18.50 | 18.60 | 18.10 | 18.40 | 1.9M |
| 2025-04-21 | 19.60 | 19.60 | 18.50 | 18.50 | 3.0M |
| 2025-04-18 | 18.80 | 19.50 | 18.70 | 19.50 | 2.0M |
| 2025-04-17 | 19.00 | 19.00 | 18.70 | 18.80 | 1.1M |
| 2025-04-16 | 19.00 | 19.60 | 18.60 | 18.70 | 2.3M |
| 2025-04-11 | 18.60 | 19.40 | 18.20 | 18.90 | 3.4M |
| 2025-04-10 | 18.00 | 18.90 | 17.80 | 18.60 | 3.5M |
| 2025-04-09 | 16.60 | 17.70 | 16.50 | 17.60 | 4.1M |
| 2025-04-08 | 16.50 | 16.90 | 16.30 | 16.40 | 4.8M |
| 2025-04-04 | 16.50 | 17.40 | 16.40 | 17.00 | 4.8M |
| 2025-04-03 | 16.50 | 16.70 | 16.30 | 16.50 | 2.2M |
| 2025-04-02 | 16.30 | 16.80 | 16.20 | 16.70 | 2.6M |
| 2025-04-01 | 16.20 | 16.70 | 16.20 | 16.30 | 2.6M |
| 2025-03-31 | 16.30 | 16.40 | 15.90 | 16.10 | 3.5M |
| 2025-03-28 | 17.00 | 17.00 | 16.40 | 16.40 | 2.7M |
| 2025-03-27 | 17.00 | 17.40 | 16.70 | 17.00 | 3.1M |
| 2025-03-26 | 17.20 | 17.30 | 16.90 | 17.10 | 2.1M |
| 2025-03-25 | 17.60 | 17.60 | 16.80 | 17.10 | 3.9M |
| 2025-03-24 | 17.90 | 17.90 | 17.40 | 17.50 | 2.6M |
| 2025-03-21 | 18.20 | 18.20 | 17.80 | 17.80 | 1.7M |
| 2025-03-20 | 18.20 | 18.60 | 18.00 | 18.20 | 2.5M |
| 2025-03-19 | 17.70 | 18.40 | 17.60 | 18.20 | 3.3M |
| 2025-03-18 | 18.20 | 18.20 | 17.60 | 17.70 | 4.0M |
| 2025-03-17 | 18.70 | 18.70 | 18.10 | 18.10 | 2.7M |
| 2025-03-14 | 19.20 | 19.20 | 18.50 | 18.60 | 3.0M |
| 2025-03-13 | 18.10 | 19.20 | 17.60 | 19.10 | 15.7M |
| 2025-03-12 | 20.70 | 20.70 | 17.60 | 18.30 | 18.0M |
| 2025-03-11 | 20.30 | 20.80 | 19.90 | 20.70 | 2.3M |
| 2025-03-10 | 20.70 | 21.00 | 20.30 | 20.30 | 1.2M |
| 2025-03-07 | 20.20 | 20.90 | 20.10 | 20.70 | 1.2M |
| 2025-03-06 | 21.10 | 21.30 | 20.50 | 20.50 | 1.9M |
| 2025-03-05 | 20.50 | 21.20 | 20.40 | 21.10 | 2.0M |
| 2025-03-04 | 20.10 | 20.90 | 20.10 | 20.30 | 2.3M |
| 2025-03-03 | 21.40 | 21.60 | 19.80 | 20.40 | 5.2M |
| 2025-02-28 | 21.40 | 21.60 | 20.70 | 21.30 | 3.1M |
| 2025-02-27 | 22.20 | 22.40 | 21.40 | 21.60 | 2.0M |
| 2025-02-26 | 22.40 | 22.50 | 21.90 | 22.20 | 1.9M |
| 2025-02-25 | 22.40 | 22.50 | 21.60 | 22.20 | 2.8M |
| 2025-02-24 | 23.20 | 23.30 | 22.20 | 22.40 | 3.1M |
| 2025-02-21 | 25.00 | 25.25 | 22.30 | 22.90 | 9.8M |
| 2025-02-20 | 25.25 | 25.50 | 24.30 | 24.30 | 2.4M |
| 2025-02-19 | 25.25 | 25.75 | 24.90 | 25.25 | 2.0M |
| 2025-02-18 | 25.50 | 25.75 | 24.90 | 25.25 | 4.8M |
| 2025-02-17 | 25.50 | 25.75 | 25.25 | 25.50 | 0.9M |
| 2025-02-14 | 26.00 | 26.25 | 25.25 | 25.75 | 1.4M |
| 2025-02-13 | 26.50 | 27.00 | 26.00 | 26.00 | 2.6M |
| 2025-02-11 | 25.50 | 27.00 | 25.50 | 26.75 | 4.3M |
| 2025-02-10 | 24.80 | 25.75 | 24.80 | 25.25 | 2.6M |
| 2025-02-07 | 24.90 | 25.25 | 24.20 | 25.25 | 2.9M |
| 2025-02-06 | 25.50 | 25.50 | 24.60 | 24.90 | 3.0M |
| 2025-02-05 | 25.25 | 26.25 | 25.25 | 25.25 | 3.7M |
| 2025-02-04 | 25.25 | 26.00 | 24.90 | 25.25 | 3.0M |
| 2025-02-03 | 25.00 | 25.50 | 24.50 | 24.70 | 5.3M |
| 2025-01-31 | 25.50 | 25.75 | 25.00 | 25.50 | 0.9M |
| 2025-01-30 | 25.50 | 25.75 | 25.00 | 25.50 | 1.3M |
| 2025-01-29 | 26.00 | 26.25 | 25.50 | 25.50 | 0.8M |
| 2025-01-28 | 26.25 | 26.50 | 25.75 | 26.25 | 1.6M |
| 2025-01-27 | 25.25 | 26.00 | 25.25 | 26.00 | 1.5M |
| 2025-01-24 | 25.50 | 25.75 | 25.25 | 25.25 | 0.8M |
| 2025-01-23 | 25.75 | 26.00 | 25.25 | 25.50 | 1.4M |
| 2025-01-22 | 26.25 | 26.50 | 25.50 | 25.75 | 2.5M |
| 2025-01-21 | 25.75 | 26.50 | 25.50 | 26.25 | 3.5M |
| 2025-01-20 | 25.75 | 26.25 | 25.25 | 25.50 | 2.4M |
| 2025-01-17 | 24.70 | 26.25 | 24.70 | 25.50 | 5.9M |
| 2025-01-16 | 24.00 | 24.70 | 23.30 | 24.60 | 14.6M |
| 2025-01-15 | 24.30 | 24.30 | 22.80 | 23.70 | 24.2M |
| 2025-01-14 | 27.25 | 27.50 | 25.00 | 25.50 | 9.3M |
| 2025-01-13 | 27.75 | 27.75 | 26.50 | 27.25 | 2.4M |
| 2025-01-10 | 27.75 | 28.50 | 27.75 | 27.75 | 2.3M |
| 2025-01-09 | 29.50 | 29.75 | 28.25 | 28.25 | 3.0M |
| 2025-01-08 | 30.25 | 30.25 | 29.25 | 29.75 | 2.1M |
| 2025-01-07 | 30.00 | 30.75 | 30.00 | 30.50 | 0.9M |
| 2025-01-06 | 30.75 | 31.00 | 30.00 | 30.00 | 0.9M |
| 2025-01-03 | 29.75 | 31.50 | 29.75 | 30.75 | 2.2M |
| 2025-01-02 | 30.00 | 30.25 | 29.75 | 29.75 | 0.8M |