10.57
마지막 업데이트: 2025-10-01
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2024-12-31 | 11.34 | 11.41 | 11.27 | 11.33 | 5.3M |
| 2024-12-30 | 11.19 | 11.28 | 11.08 | 11.21 | 3.7M |
| 2024-12-27 | 11.15 | 11.38 | 11.13 | 11.29 | 4.4M |
| 2024-12-26 | 11.16 | 11.35 | 11.12 | 11.27 | 5.2M |
| 2024-12-24 | 11.15 | 11.22 | 11.07 | 11.19 | 1.9M |
| 2024-12-23 | 11.09 | 11.30 | 11.02 | 11.20 | 6.3M |
| 2024-12-20 | 11.01 | 11.30 | 10.97 | 11.14 | 15.0M |
| 2024-12-19 | 11.15 | 11.20 | 10.90 | 11.00 | 9.8M |
| 2024-12-18 | 11.60 | 11.65 | 11.03 | 11.04 | 7.9M |
| 2024-12-17 | 11.80 | 11.88 | 11.55 | 11.60 | 11.0M |
| 2024-12-16 | 11.73 | 11.84 | 11.58 | 11.59 | 6.4M |
| 2024-12-13 | 11.70 | 11.88 | 11.69 | 11.82 | 5.9M |
| 2024-12-12 | 12.01 | 12.05 | 11.70 | 11.75 | 6.8M |
| 2024-12-11 | 12.10 | 12.15 | 11.91 | 12.02 | 8.7M |
| 2024-12-10 | 12.07 | 12.21 | 11.82 | 12.06 | 8.3M |
| 2024-12-09 | 12.09 | 12.53 | 12.06 | 12.06 | 10.4M |
| 2024-12-06 | 12.06 | 12.07 | 11.90 | 11.98 | 9.3M |
| 2024-12-05 | 12.28 | 12.46 | 11.93 | 11.94 | 10.0M |
| 2024-12-04 | 12.30 | 12.33 | 12.00 | 12.24 | 13.3M |
| 2024-12-03 | 12.45 | 12.49 | 12.33 | 12.37 | 12.6M |
| 2024-12-02 | 12.52 | 12.55 | 12.31 | 12.37 | 13.4M |
| 2024-11-29 | 12.47 | 12.69 | 12.41 | 12.56 | 10.8M |
| 2024-11-27 | 12.34 | 12.65 | 12.34 | 12.54 | 9.6M |
| 2024-11-26 | 12.36 | 12.47 | 12.21 | 12.38 | 18.2M |
| 2024-11-25 | 12.30 | 12.76 | 12.26 | 12.65 | 21.1M |
| 2024-11-22 | 11.90 | 12.17 | 11.70 | 12.15 | 15.7M |
| 2024-11-21 | 11.41 | 12.03 | 11.34 | 11.92 | 14.3M |
| 2024-11-20 | 11.11 | 11.42 | 11.10 | 11.40 | 18.1M |
| 2024-11-19 | 10.88 | 11.10 | 10.82 | 11.07 | 36.7M |
| 2024-11-18 | 10.89 | 11.00 | 10.77 | 10.99 | 14.0M |
| 2024-11-15 | 10.62 | 10.95 | 10.62 | 10.90 | 20.7M |
| 2024-11-14 | 10.66 | 10.75 | 10.53 | 10.66 | 19.7M |
| 2024-11-13 | 10.29 | 10.31 | 10.01 | 10.05 | 9.7M |
| 2024-11-12 | 10.68 | 10.70 | 10.25 | 10.26 | 9.1M |
| 2024-11-11 | 10.58 | 10.84 | 10.57 | 10.72 | 7.8M |
| 2024-11-08 | 10.60 | 10.66 | 10.31 | 10.66 | 22.7M |
| 2024-11-07 | 11.56 | 11.72 | 11.49 | 11.63 | 14.3M |
| 2024-11-06 | 11.57 | 11.72 | 11.45 | 11.58 | 12.7M |
| 2024-11-05 | 11.08 | 11.33 | 11.04 | 11.25 | 17.0M |
| 2024-11-04 | 11.27 | 11.47 | 11.09 | 11.18 | 12.4M |
| 2024-11-01 | 11.23 | 11.41 | 11.18 | 11.26 | 10.0M |
| 2024-10-31 | 11.24 | 11.34 | 11.15 | 11.23 | 10.1M |
| 2024-10-30 | 11.26 | 11.50 | 11.24 | 11.26 | 7.1M |
| 2024-10-29 | 11.36 | 11.41 | 11.28 | 11.30 | 8.8M |
| 2024-10-28 | 11.29 | 11.47 | 11.25 | 11.41 | 6.7M |
| 2024-10-25 | 11.18 | 11.39 | 11.15 | 11.20 | 8.2M |
| 2024-10-24 | 11.11 | 11.20 | 11.02 | 11.18 | 6.8M |
| 2024-10-23 | 10.89 | 11.13 | 10.89 | 11.05 | 9.5M |
| 2024-10-22 | 10.98 | 11.09 | 10.86 | 10.98 | 6.0M |
| 2024-10-21 | 11.11 | 11.19 | 10.94 | 10.97 | 4.1M |
| 2024-10-18 | 11.16 | 11.21 | 11.06 | 11.16 | 5.1M |
| 2024-10-17 | 11.11 | 11.14 | 10.95 | 11.10 | 7.3M |
| 2024-10-16 | 11.03 | 11.30 | 11.03 | 11.15 | 9.9M |
| 2024-10-15 | 11.10 | 11.21 | 10.95 | 10.96 | 8.2M |
| 2024-10-14 | 11.16 | 11.22 | 11.02 | 11.14 | 6.6M |
| 2024-10-11 | 11.10 | 11.28 | 11.10 | 11.25 | 5.2M |
| 2024-10-10 | 11.11 | 11.16 | 11.03 | 11.12 | 5.2M |
| 2024-10-09 | 10.99 | 11.22 | 10.93 | 11.16 | 9.6M |
| 2024-10-08 | 10.94 | 11.03 | 10.86 | 10.98 | 9.2M |
| 2024-10-07 | 10.91 | 11.11 | 10.88 | 11.09 | 4.9M |
| 2024-10-04 | 11.01 | 11.04 | 10.84 | 11.00 | 8.4M |
| 2024-10-03 | 10.97 | 11.00 | 10.80 | 10.88 | 7.4M |
| 2024-10-02 | 11.09 | 11.19 | 10.98 | 11.08 | 7.9M |
| 2024-10-01 | 11.06 | 11.21 | 10.93 | 11.10 | 9.7M |
| 2024-09-30 | 11.28 | 11.29 | 11.03 | 11.10 | 13.6M |
| 2024-09-27 | 11.38 | 11.50 | 11.28 | 11.33 | 11.1M |
| 2024-09-26 | 11.11 | 11.27 | 11.08 | 11.23 | 9.3M |
| 2024-09-25 | 11.23 | 11.24 | 10.95 | 10.96 | 10.3M |
| 2024-09-24 | 11.14 | 11.40 | 11.08 | 11.25 | 15.1M |
| 2024-09-23 | 10.78 | 10.88 | 10.64 | 10.80 | 8.8M |
| 2024-09-20 | 10.80 | 10.91 | 10.60 | 10.83 | 133.0M |
| 2024-09-19 | 10.79 | 11.12 | 10.77 | 10.95 | 18.4M |
| 2024-09-18 | 10.49 | 10.94 | 10.47 | 10.58 | 12.6M |
| 2024-09-17 | 10.39 | 10.56 | 10.34 | 10.50 | 14.1M |
| 2024-09-16 | 10.39 | 10.42 | 10.16 | 10.28 | 12.0M |
| 2024-09-13 | 10.17 | 10.36 | 10.14 | 10.35 | 10.4M |
| 2024-09-12 | 10.17 | 10.25 | 9.92 | 10.06 | 12.1M |
| 2024-09-11 | 10.21 | 10.30 | 9.98 | 10.17 | 11.1M |
| 2024-09-10 | 10.41 | 10.49 | 10.06 | 10.23 | 14.0M |
| 2024-09-09 | 10.45 | 10.77 | 10.43 | 10.52 | 31.2M |
| 2024-09-06 | 10.13 | 10.31 | 10.04 | 10.07 | 8.9M |
| 2024-09-05 | 10.15 | 10.19 | 10.05 | 10.13 | 14.9M |
| 2024-09-04 | 10.06 | 10.20 | 10.00 | 10.11 | 12.3M |
| 2024-09-03 | 10.21 | 10.24 | 10.01 | 10.09 | 10.8M |
| 2024-08-30 | 10.15 | 10.39 | 10.11 | 10.34 | 10.1M |
| 2024-08-29 | 10.13 | 10.21 | 10.02 | 10.11 | 3.1M |
| 2024-08-28 | 10.05 | 10.17 | 10.00 | 10.05 | 3.5M |
| 2024-08-27 | 10.19 | 10.24 | 10.04 | 10.14 | 4.0M |
| 2024-08-26 | 10.22 | 10.31 | 10.17 | 10.24 | 3.4M |
| 2024-08-23 | 10.11 | 10.27 | 10.02 | 10.20 | 3.3M |
| 2024-08-22 | 10.11 | 10.17 | 10.00 | 10.05 | 5.1M |
| 2024-08-21 | 9.90 | 10.14 | 9.86 | 10.13 | 6.0M |
| 2024-08-20 | 9.90 | 9.95 | 9.77 | 9.79 | 5.7M |
| 2024-08-19 | 9.92 | 10.02 | 9.89 | 9.96 | 8.0M |
| 2024-08-16 | 9.90 | 9.98 | 9.82 | 9.84 | 5.9M |
| 2024-08-15 | 9.69 | 10.08 | 9.69 | 10.02 | 8.7M |
| 2024-08-14 | 9.64 | 9.75 | 9.63 | 9.67 | 4.7M |
| 2024-08-13 | 9.50 | 9.66 | 9.40 | 9.62 | 7.0M |
| 2024-08-12 | 9.69 | 9.75 | 9.45 | 9.45 | 5.6M |
| 2024-08-09 | 9.83 | 9.84 | 9.58 | 9.68 | 5.3M |
| 2024-08-08 | 9.67 | 9.91 | 9.66 | 9.85 | 11.0M |
| 2024-08-07 | 9.78 | 9.85 | 9.56 | 9.57 | 5.7M |
| 2024-08-06 | 9.66 | 9.85 | 9.58 | 9.60 | 10.9M |
| 2024-08-05 | 9.47 | 9.89 | 9.28 | 9.75 | 13.1M |
| 2024-08-02 | 9.95 | 10.01 | 9.72 | 9.90 | 8.9M |
| 2024-08-01 | 10.29 | 10.44 | 10.05 | 10.08 | 13.4M |
| 2024-07-31 | 10.60 | 10.78 | 10.35 | 10.65 | 17.4M |
| 2024-07-30 | 9.85 | 10.19 | 9.81 | 10.17 | 11.4M |
| 2024-07-29 | 10.34 | 10.37 | 10.03 | 10.12 | 9.4M |
| 2024-07-26 | 10.30 | 10.47 | 10.28 | 10.40 | 6.1M |
| 2024-07-25 | 9.88 | 10.33 | 9.87 | 10.24 | 7.0M |
| 2024-07-24 | 10.03 | 10.15 | 9.87 | 9.88 | 7.1M |
| 2024-07-23 | 10.22 | 10.26 | 10.06 | 10.07 | 4.5M |
| 2024-07-22 | 10.47 | 10.48 | 10.18 | 10.28 | 5.3M |
| 2024-07-19 | 10.38 | 10.47 | 10.24 | 10.42 | 6.1M |
| 2024-07-18 | 10.61 | 10.82 | 10.44 | 10.47 | 6.1M |
| 2024-07-17 | 10.47 | 10.70 | 10.47 | 10.66 | 6.8M |
| 2024-07-16 | 10.21 | 10.60 | 10.21 | 10.58 | 5.3M |
| 2024-07-15 | 10.04 | 10.26 | 9.98 | 10.24 | 6.9M |
| 2024-07-12 | 10.05 | 10.15 | 9.94 | 10.08 | 7.5M |
| 2024-07-11 | 9.64 | 10.03 | 9.63 | 10.02 | 11.6M |
| 2024-07-10 | 9.49 | 9.64 | 9.46 | 9.58 | 7.7M |
| 2024-07-09 | 9.65 | 9.67 | 9.45 | 9.47 | 6.7M |
| 2024-07-08 | 9.73 | 9.79 | 9.59 | 9.67 | 8.9M |
| 2024-07-05 | 9.89 | 9.94 | 9.60 | 9.65 | 14.1M |
| 2024-07-03 | 9.87 | 10.04 | 9.81 | 9.92 | 4.2M |
| 2024-07-02 | 9.45 | 9.77 | 9.42 | 9.75 | 8.7M |
| 2024-07-01 | 10.03 | 10.13 | 9.71 | 9.76 | 8.1M |
| 2024-06-28 | 10.15 | 10.21 | 9.97 | 10.13 | 13.0M |
| 2024-06-27 | 10.21 | 10.31 | 10.12 | 10.19 | 4.5M |
| 2024-06-26 | 10.01 | 10.20 | 9.85 | 10.16 | 7.4M |
| 2024-06-25 | 10.12 | 10.14 | 9.77 | 9.91 | 8.5M |
| 2024-06-24 | 10.27 | 10.35 | 10.19 | 10.20 | 5.2M |
| 2024-06-21 | 10.12 | 10.19 | 10.03 | 10.07 | 12.0M |
| 2024-06-20 | 10.26 | 10.28 | 10.11 | 10.18 | 5.3M |
| 2024-06-18 | 10.50 | 10.60 | 10.23 | 10.35 | 6.9M |
| 2024-06-17 | 10.38 | 10.46 | 10.21 | 10.44 | 6.0M |
| 2024-06-14 | 10.25 | 10.51 | 10.20 | 10.40 | 8.5M |
| 2024-06-13 | 10.33 | 10.41 | 10.16 | 10.40 | 6.5M |
| 2024-06-12 | 10.08 | 10.35 | 10.08 | 10.28 | 5.9M |
| 2024-06-11 | 10.08 | 10.10 | 9.88 | 9.96 | 10.0M |
| 2024-06-10 | 10.24 | 10.29 | 9.96 | 10.11 | 12.6M |
| 2024-06-07 | 10.18 | 10.42 | 10.14 | 10.31 | 8.0M |
| 2024-06-06 | 10.25 | 10.39 | 10.22 | 10.31 | 6.1M |
| 2024-06-05 | 10.23 | 10.33 | 10.13 | 10.30 | 7.0M |
| 2024-06-04 | 10.31 | 10.37 | 10.16 | 10.25 | 9.2M |
| 2024-06-03 | 10.56 | 10.62 | 10.34 | 10.39 | 6.1M |
| 2024-05-31 | 10.59 | 10.61 | 10.34 | 10.56 | 19.4M |
| 2024-05-30 | 10.57 | 10.73 | 10.56 | 10.60 | 6.2M |
| 2024-05-29 | 10.42 | 10.57 | 10.35 | 10.51 | 8.7M |
| 2024-05-28 | 10.74 | 10.80 | 10.52 | 10.63 | 8.8M |
| 2024-05-24 | 10.78 | 10.82 | 10.67 | 10.67 | 5.7M |
| 2024-05-23 | 11.04 | 11.07 | 10.66 | 10.68 | 7.3M |
| 2024-05-22 | 10.99 | 11.19 | 10.95 | 11.02 | 8.1M |
| 2024-05-21 | 11.20 | 11.24 | 10.94 | 10.99 | 11.5M |
| 2024-05-20 | 11.46 | 11.47 | 11.13 | 11.14 | 4.9M |