12.95
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 12.94 | 13.07 | 12.88 | 12.95 | 4.5M |
| 2025-09-29 | 12.88 | 12.96 | 12.62 | 12.90 | 7.0M |
| 2025-09-26 | 12.86 | 13.10 | 12.86 | 12.93 | 5.3M |
| 2025-09-25 | 13.34 | 13.40 | 13.10 | 13.13 | 5.5M |
| 2025-09-24 | 13.09 | 13.42 | 13.00 | 13.34 | 6.0M |
| 2025-09-23 | 13.45 | 13.46 | 12.86 | 13.11 | 7.5M |
| 2025-09-22 | 13.46 | 13.62 | 13.02 | 13.42 | 12.5M |
| 2025-09-19 | 13.62 | 13.76 | 13.38 | 13.50 | 6.4M |
| 2025-09-18 | 13.79 | 13.87 | 13.48 | 13.57 | 7.9M |
| 2025-09-17 | 13.89 | 13.95 | 13.75 | 13.79 | 5.4M |
| 2025-09-16 | 13.90 | 14.02 | 13.75 | 13.89 | 5.2M |
| 2025-09-15 | 14.05 | 14.05 | 13.79 | 13.95 | 4.8M |
| 2025-09-12 | 13.96 | 14.08 | 13.84 | 13.97 | 6.3M |
| 2025-09-11 | 13.68 | 13.99 | 13.32 | 13.98 | 8.9M |
| 2025-09-10 | 13.75 | 14.10 | 13.72 | 13.88 | 6.8M |
| 2025-09-09 | 14.10 | 14.18 | 13.72 | 13.80 | 9.4M |
| 2025-09-08 | 14.45 | 14.58 | 14.01 | 14.11 | 10.6M |
| 2025-09-05 | 14.25 | 14.45 | 13.75 | 14.43 | 12.8M |
| 2025-09-04 | 14.30 | 14.97 | 14.00 | 14.25 | 16.4M |
| 2025-09-03 | 14.40 | 14.76 | 14.28 | 14.36 | 12.4M |
| 2025-09-02 | 14.92 | 15.36 | 14.20 | 14.55 | 22.8M |
| 2025-09-01 | 14.10 | 14.60 | 14.10 | 14.57 | 14.8M |
| 2025-08-29 | 14.10 | 14.28 | 14.01 | 14.10 | 10.1M |
| 2025-08-28 | 14.15 | 14.29 | 13.66 | 14.03 | 15.0M |
| 2025-08-27 | 14.72 | 14.83 | 14.18 | 14.20 | 17.2M |
| 2025-08-26 | 14.70 | 15.05 | 14.45 | 14.71 | 18.5M |
| 2025-08-25 | 14.40 | 14.67 | 14.38 | 14.65 | 18.2M |
| 2025-08-22 | 14.36 | 14.50 | 14.14 | 14.45 | 21.2M |
| 2025-08-21 | 14.88 | 15.24 | 14.28 | 14.39 | 36.1M |
| 2025-08-20 | 16.75 | 16.97 | 15.14 | 15.14 | 55.0M |
| 2025-08-19 | 15.30 | 16.82 | 15.30 | 16.82 | 31.2M |
| 2025-08-18 | 15.18 | 15.30 | 15.01 | 15.29 | 22.5M |
| 2025-08-15 | 15.28 | 15.38 | 14.93 | 15.24 | 26.6M |
| 2025-08-14 | 15.52 | 15.91 | 15.11 | 15.18 | 29.7M |
| 2025-08-13 | 15.66 | 15.78 | 15.32 | 15.46 | 38.6M |
| 2025-08-12 | 16.16 | 16.45 | 15.26 | 15.65 | 54.8M |
| 2025-08-11 | 16.21 | 16.69 | 15.70 | 15.98 | 56.4M |
| 2025-08-08 | 15.26 | 16.61 | 15.06 | 16.61 | 60.5M |
| 2025-08-07 | 15.46 | 16.06 | 14.80 | 15.10 | 60.8M |
| 2025-08-06 | 15.47 | 16.28 | 15.31 | 15.60 | 96.6M |
| 2025-08-05 | 14.57 | 14.80 | 14.15 | 14.80 | 62.6M |
| 2025-08-04 | 12.74 | 13.45 | 12.74 | 13.45 | 42.4M |
| 2025-08-01 | 12.83 | 12.83 | 12.22 | 12.23 | 29.9M |
| 2025-07-31 | 12.10 | 13.18 | 12.00 | 12.70 | 41.8M |
| 2025-07-30 | 11.98 | 12.23 | 11.90 | 12.09 | 21.9M |
| 2025-07-29 | 11.95 | 12.14 | 11.73 | 12.07 | 24.3M |
| 2025-07-28 | 11.85 | 12.09 | 11.82 | 11.86 | 14.6M |
| 2025-07-25 | 11.99 | 12.17 | 11.78 | 11.92 | 23.5M |
| 2025-07-24 | 11.74 | 12.08 | 11.74 | 11.92 | 17.9M |
| 2025-07-23 | 11.66 | 11.94 | 11.56 | 11.73 | 15.9M |
| 2025-07-22 | 11.80 | 12.18 | 11.72 | 11.82 | 25.0M |
| 2025-07-21 | 11.88 | 12.12 | 11.80 | 11.91 | 26.6M |
| 2025-07-18 | 12.02 | 12.22 | 11.58 | 11.85 | 36.5M |
| 2025-07-17 | 12.14 | 12.81 | 11.88 | 12.26 | 58.9M |
| 2025-07-16 | 12.42 | 12.99 | 11.66 | 12.69 | 75.3M |
| 2025-07-15 | 11.27 | 12.13 | 10.88 | 12.13 | 65.3M |
| 2025-07-14 | 10.68 | 11.03 | 10.65 | 11.03 | 16.4M |
| 2025-07-11 | 10.08 | 10.10 | 9.96 | 10.03 | 13.1M |
| 2025-07-10 | 10.04 | 10.14 | 9.98 | 10.03 | 14.6M |
| 2025-07-09 | 10.20 | 10.25 | 10.01 | 10.07 | 19.0M |
| 2025-07-08 | 10.30 | 10.73 | 10.16 | 10.18 | 29.8M |
| 2025-07-07 | 10.35 | 10.58 | 10.08 | 10.11 | 29.9M |
| 2025-07-04 | 11.52 | 11.56 | 10.35 | 10.46 | 56.4M |
| 2025-07-03 | 10.81 | 11.50 | 10.58 | 11.50 | 40.4M |
| 2025-07-02 | 10.25 | 10.45 | 10.01 | 10.45 | 11.1M |
| 2025-07-01 | 9.24 | 9.53 | 9.18 | 9.50 | 8.1M |
| 2025-06-30 | 9.12 | 9.29 | 9.05 | 9.23 | 5.1M |
| 2025-06-27 | 8.94 | 9.14 | 8.92 | 9.12 | 4.9M |
| 2025-06-26 | 9.07 | 9.08 | 8.90 | 8.94 | 5.0M |
| 2025-06-25 | 9.18 | 9.18 | 8.97 | 9.07 | 4.8M |
| 2025-06-24 | 9.01 | 9.15 | 8.97 | 9.14 | 4.5M |
| 2025-06-23 | 8.84 | 8.97 | 8.79 | 8.95 | 3.8M |
| 2025-06-20 | 8.81 | 8.90 | 8.77 | 8.85 | 3.6M |
| 2025-06-19 | 9.04 | 9.07 | 8.78 | 8.80 | 6.3M |
| 2025-06-18 | 9.17 | 9.20 | 8.91 | 9.00 | 5.9M |
| 2025-06-17 | 9.55 | 9.69 | 9.36 | 9.40 | 6.2M |
| 2025-06-16 | 9.62 | 9.75 | 9.52 | 9.55 | 5.0M |
| 2025-06-13 | 9.77 | 9.84 | 9.54 | 9.61 | 6.4M |
| 2025-06-12 | 9.79 | 9.88 | 9.71 | 9.81 | 5.5M |
| 2025-06-11 | 9.82 | 9.95 | 9.71 | 9.76 | 5.7M |
| 2025-06-10 | 9.66 | 9.89 | 9.56 | 9.82 | 10.3M |
| 2025-06-09 | 9.30 | 9.69 | 9.30 | 9.60 | 9.5M |
| 2025-06-06 | 9.29 | 9.44 | 9.23 | 9.30 | 3.7M |
| 2025-06-05 | 9.59 | 9.59 | 9.26 | 9.31 | 6.9M |
| 2025-06-04 | 9.46 | 9.51 | 9.34 | 9.49 | 6.0M |
| 2025-06-03 | 9.08 | 9.48 | 9.04 | 9.45 | 10.1M |
| 2025-05-30 | 9.16 | 9.32 | 9.07 | 9.13 | 5.7M |
| 2025-05-29 | 9.03 | 9.15 | 8.91 | 9.13 | 6.6M |
| 2025-05-28 | 9.09 | 9.16 | 9.00 | 9.02 | 4.9M |
| 2025-05-27 | 9.02 | 9.17 | 9.00 | 9.12 | 5.5M |
| 2025-05-26 | 9.27 | 9.34 | 9.00 | 9.07 | 8.7M |
| 2025-05-23 | 9.10 | 9.56 | 9.10 | 9.28 | 16.1M |
| 2025-05-22 | 9.24 | 9.24 | 9.06 | 9.10 | 4.6M |
| 2025-05-21 | 9.31 | 9.32 | 9.18 | 9.22 | 4.4M |
| 2025-05-20 | 9.12 | 9.29 | 9.11 | 9.27 | 5.7M |
| 2025-05-19 | 9.29 | 9.32 | 9.06 | 9.16 | 7.0M |
| 2025-05-16 | 8.98 | 9.31 | 8.93 | 9.28 | 8.8M |
| 2025-05-15 | 8.86 | 9.09 | 8.82 | 9.02 | 7.2M |
| 2025-05-14 | 8.85 | 8.91 | 8.80 | 8.84 | 3.9M |
| 2025-05-13 | 8.97 | 9.01 | 8.83 | 8.88 | 4.2M |
| 2025-05-12 | 8.93 | 9.01 | 8.80 | 8.90 | 6.3M |
| 2025-05-09 | 8.99 | 9.06 | 8.89 | 8.91 | 4.8M |
| 2025-05-08 | 8.94 | 9.09 | 8.94 | 9.02 | 5.3M |
| 2025-05-07 | 9.20 | 9.21 | 8.91 | 9.00 | 10.3M |
| 2025-05-06 | 9.11 | 9.24 | 8.97 | 9.08 | 12.2M |
| 2025-04-30 | 8.93 | 9.24 | 8.90 | 9.05 | 24.4M |
| 2025-04-29 | 8.44 | 8.62 | 8.44 | 8.53 | 3.6M |
| 2025-04-28 | 8.61 | 8.65 | 8.46 | 8.53 | 3.6M |
| 2025-04-25 | 8.62 | 8.68 | 8.44 | 8.61 | 5.3M |
| 2025-04-24 | 8.53 | 8.73 | 8.53 | 8.56 | 4.8M |
| 2025-04-23 | 8.69 | 8.69 | 8.54 | 8.56 | 5.0M |
| 2025-04-22 | 8.43 | 8.60 | 8.38 | 8.60 | 5.8M |
| 2025-04-21 | 8.38 | 8.44 | 8.26 | 8.42 | 3.8M |
| 2025-04-18 | 8.34 | 8.45 | 8.24 | 8.33 | 4.1M |
| 2025-04-17 | 8.20 | 8.49 | 8.18 | 8.33 | 4.6M |
| 2025-04-16 | 8.34 | 8.34 | 8.05 | 8.24 | 5.9M |
| 2025-04-15 | 8.28 | 8.45 | 8.21 | 8.37 | 5.2M |
| 2025-04-14 | 8.28 | 8.44 | 8.16 | 8.28 | 5.4M |
| 2025-04-11 | 8.09 | 8.30 | 8.05 | 8.16 | 5.3M |
| 2025-04-10 | 7.85 | 8.24 | 7.85 | 8.18 | 9.2M |
| 2025-04-09 | 7.70 | 7.87 | 7.21 | 7.82 | 8.8M |
| 2025-04-08 | 7.81 | 8.04 | 7.65 | 7.81 | 10.9M |
| 2025-04-07 | 8.51 | 8.59 | 8.00 | 8.00 | 10.1M |
| 2025-04-03 | 8.88 | 9.05 | 8.76 | 8.89 | 8.5M |
| 2025-04-02 | 8.83 | 9.14 | 8.73 | 8.94 | 16.4M |
| 2025-04-01 | 8.64 | 8.94 | 8.58 | 8.84 | 11.2M |
| 2025-03-31 | 8.78 | 8.86 | 8.49 | 8.58 | 8.8M |
| 2025-03-28 | 8.69 | 9.00 | 8.69 | 8.86 | 10.5M |
| 2025-03-27 | 8.68 | 8.82 | 8.47 | 8.77 | 8.3M |
| 2025-03-26 | 8.52 | 8.70 | 8.52 | 8.60 | 7.7M |
| 2025-03-25 | 8.73 | 8.80 | 8.37 | 8.58 | 13.3M |
| 2025-03-24 | 8.79 | 9.10 | 8.53 | 8.71 | 19.2M |
| 2025-03-21 | 8.62 | 9.20 | 8.57 | 8.77 | 21.7M |
| 2025-03-20 | 8.44 | 8.75 | 8.40 | 8.60 | 8.3M |
| 2025-03-19 | 8.44 | 8.53 | 8.40 | 8.44 | 3.6M |
| 2025-03-18 | 8.45 | 8.48 | 8.36 | 8.47 | 4.3M |
| 2025-03-17 | 8.52 | 8.58 | 8.40 | 8.44 | 7.9M |
| 2025-03-14 | 8.24 | 8.53 | 8.23 | 8.53 | 13.5M |
| 2025-03-13 | 8.15 | 8.27 | 8.10 | 8.24 | 6.9M |
| 2025-03-12 | 8.14 | 8.18 | 8.07 | 8.13 | 3.2M |
| 2025-03-11 | 8.09 | 8.14 | 8.02 | 8.14 | 2.6M |
| 2025-03-10 | 8.02 | 8.15 | 8.01 | 8.14 | 4.9M |
| 2025-03-07 | 8.02 | 8.06 | 7.97 | 7.99 | 2.9M |
| 2025-03-06 | 8.02 | 8.04 | 7.95 | 8.03 | 3.3M |
| 2025-03-05 | 8.11 | 8.15 | 7.93 | 8.02 | 3.5M |
| 2025-03-04 | 8.02 | 8.22 | 7.97 | 8.16 | 5.0M |
| 2025-03-03 | 7.90 | 8.06 | 7.87 | 8.02 | 4.6M |
| 2025-02-28 | 8.02 | 8.07 | 7.89 | 7.90 | 3.7M |
| 2025-02-27 | 7.96 | 8.04 | 7.93 | 8.03 | 3.1M |
| 2025-02-26 | 7.90 | 7.99 | 7.85 | 7.98 | 3.1M |
| 2025-02-25 | 7.95 | 7.97 | 7.84 | 7.85 | 3.1M |
| 2025-02-24 | 7.97 | 8.00 | 7.90 | 7.97 | 2.7M |
| 2025-02-21 | 7.97 | 8.03 | 7.90 | 7.93 | 2.9M |
| 2025-02-20 | 7.99 | 8.12 | 7.95 | 7.97 | 3.2M |
| 2025-02-19 | 7.89 | 7.99 | 7.87 | 7.96 | 2.4M |
| 2025-02-18 | 8.08 | 8.10 | 7.85 | 7.88 | 4.4M |
| 2025-02-17 | 8.03 | 8.15 | 7.99 | 8.06 | 4.6M |
| 2025-02-14 | 8.06 | 8.15 | 7.97 | 8.02 | 4.1M |
| 2025-02-13 | 8.09 | 8.18 | 8.03 | 8.04 | 3.3M |
| 2025-02-12 | 8.12 | 8.12 | 7.98 | 8.09 | 3.0M |
| 2025-02-11 | 8.06 | 8.13 | 8.05 | 8.11 | 3.0M |
| 2025-02-10 | 8.10 | 8.13 | 8.00 | 8.10 | 5.1M |
| 2025-02-07 | 8.00 | 8.26 | 7.97 | 8.12 | 6.5M |
| 2025-02-06 | 7.98 | 8.01 | 7.91 | 7.99 | 2.7M |
| 2025-02-05 | 8.07 | 8.17 | 7.95 | 7.98 | 4.1M |
| 2025-01-27 | 7.87 | 8.09 | 7.86 | 8.00 | 4.9M |
| 2025-01-24 | 7.84 | 7.87 | 7.79 | 7.86 | 3.1M |
| 2025-01-23 | 7.88 | 7.95 | 7.83 | 7.83 | 2.1M |
| 2025-01-22 | 7.92 | 7.94 | 7.80 | 7.85 | 2.3M |
| 2025-01-21 | 7.93 | 7.96 | 7.84 | 7.90 | 2.4M |
| 2025-01-20 | 7.75 | 7.95 | 7.73 | 7.93 | 4.3M |
| 2025-01-17 | 7.66 | 7.80 | 7.56 | 7.73 | 3.3M |
| 2025-01-16 | 7.60 | 7.69 | 7.57 | 7.61 | 2.6M |
| 2025-01-15 | 7.60 | 7.62 | 7.53 | 7.61 | 2.2M |
| 2025-01-14 | 7.44 | 7.60 | 7.42 | 7.60 | 3.9M |
| 2025-01-13 | 7.32 | 7.54 | 7.28 | 7.40 | 3.7M |
| 2025-01-10 | 7.70 | 7.72 | 7.50 | 7.50 | 4.2M |
| 2025-01-09 | 7.67 | 7.70 | 7.56 | 7.66 | 4.2M |
| 2025-01-08 | 7.68 | 7.76 | 7.54 | 7.72 | 4.5M |
| 2025-01-07 | 7.68 | 7.70 | 7.50 | 7.65 | 5.1M |
| 2025-01-06 | 7.61 | 7.75 | 7.43 | 7.73 | 5.4M |
| 2025-01-03 | 7.64 | 7.73 | 7.53 | 7.55 | 4.2M |
| 2025-01-02 | 7.74 | 7.83 | 7.58 | 7.64 | 4.5M |