10.65
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 10.85 | 10.85 | 10.65 | 10.65 | 4.6M |
| 2025-09-25 | 10.90 | 11.00 | 10.80 | 10.85 | 4.3M |
| 2025-09-24 | 10.95 | 11.00 | 10.80 | 10.85 | 4.0M |
| 2025-09-23 | 11.10 | 11.10 | 10.90 | 10.90 | 7.3M |
| 2025-09-22 | 11.20 | 11.20 | 11.05 | 11.10 | 3.3M |
| 2025-09-19 | 11.10 | 11.20 | 11.05 | 11.15 | 3.7M |
| 2025-09-18 | 11.25 | 11.30 | 11.10 | 11.10 | 4.0M |
| 2025-09-17 | 11.20 | 11.35 | 11.20 | 11.20 | 4.6M |
| 2025-09-16 | 11.25 | 11.35 | 11.10 | 11.20 | 7.1M |
| 2025-09-15 | 11.30 | 11.40 | 11.15 | 11.25 | 3.1M |
| 2025-09-12 | 11.30 | 11.35 | 11.20 | 11.30 | 3.5M |
| 2025-09-11 | 11.45 | 11.45 | 11.15 | 11.30 | 6.9M |
| 2025-09-10 | 11.70 | 11.70 | 11.35 | 11.35 | 5.6M |
| 2025-09-09 | 11.80 | 11.80 | 11.65 | 11.70 | 3.3M |
| 2025-09-08 | 11.70 | 11.85 | 11.70 | 11.75 | 5.1M |
| 2025-09-05 | 11.80 | 11.80 | 11.50 | 11.70 | 6.9M |
| 2025-09-04 | 11.20 | 11.75 | 11.15 | 11.70 | 14.9M |
| 2025-09-03 | 11.20 | 11.20 | 11.10 | 11.10 | 2.0M |
| 2025-09-02 | 11.15 | 11.25 | 11.05 | 11.20 | 3.1M |
| 2025-09-01 | 11.20 | 11.30 | 11.05 | 11.10 | 3.1M |
| 2025-08-29 | 11.30 | 11.35 | 11.20 | 11.20 | 4.2M |
| 2025-08-28 | 11.30 | 11.45 | 11.20 | 11.25 | 2.4M |
| 2025-08-27 | 11.30 | 11.40 | 11.25 | 11.25 | 3.3M |
| 2025-08-26 | 11.65 | 11.65 | 11.25 | 11.35 | 7.8M |
| 2025-08-25 | 12.00 | 12.05 | 11.60 | 11.65 | 9.1M |
| 2025-08-22 | 11.65 | 12.00 | 11.65 | 11.85 | 6.8M |
| 2025-08-21 | 11.75 | 11.75 | 11.60 | 11.65 | 3.1M |
| 2025-08-20 | 11.85 | 11.85 | 11.55 | 11.65 | 5.0M |
| 2025-08-19 | 11.85 | 11.90 | 11.60 | 11.85 | 6.0M |
| 2025-08-18 | 11.80 | 12.10 | 11.75 | 11.85 | 9.7M |
| 2025-08-15 | 11.65 | 11.85 | 11.65 | 11.75 | 7.0M |
| 2025-08-14 | 11.40 | 11.95 | 11.40 | 11.65 | 12.4M |
| 2025-08-13 | 11.40 | 11.55 | 11.30 | 11.35 | 3.4M |
| 2025-08-12 | 11.45 | 11.50 | 11.30 | 11.40 | 2.9M |
| 2025-08-11 | 11.35 | 11.50 | 11.30 | 11.30 | 4.0M |
| 2025-08-08 | 11.25 | 11.60 | 11.25 | 11.35 | 6.2M |
| 2025-08-07 | 11.35 | 11.35 | 11.20 | 11.25 | 3.6M |
| 2025-08-06 | 11.25 | 11.45 | 11.25 | 11.35 | 3.6M |
| 2025-08-05 | 11.25 | 11.35 | 11.20 | 11.30 | 2.2M |
| 2025-08-04 | 11.10 | 11.35 | 11.05 | 11.25 | 2.9M |
| 2025-08-01 | 11.00 | 11.30 | 10.95 | 11.20 | 3.4M |
| 2025-07-31 | 11.15 | 11.20 | 10.95 | 11.10 | 4.6M |
| 2025-07-30 | 11.10 | 11.25 | 11.05 | 11.10 | 4.0M |
| 2025-07-29 | 11.35 | 11.35 | 11.05 | 11.10 | 6.4M |
| 2025-07-28 | 11.40 | 11.50 | 11.30 | 11.35 | 5.3M |
| 2025-07-25 | 11.40 | 11.50 | 11.35 | 11.35 | 3.3M |
| 2025-07-24 | 11.80 | 11.85 | 11.35 | 11.40 | 6.5M |
| 2025-07-23 | 11.70 | 11.75 | 11.65 | 11.70 | 3.4M |
| 2025-07-22 | 11.65 | 11.85 | 11.40 | 11.70 | 7.7M |
| 2025-07-21 | 11.45 | 11.90 | 11.45 | 11.55 | 9.5M |
| 2025-07-18 | 11.60 | 11.65 | 11.40 | 11.45 | 3.0M |
| 2025-07-17 | 11.55 | 11.65 | 11.50 | 11.55 | 2.7M |
| 2025-07-16 | 11.55 | 11.65 | 11.55 | 11.55 | 2.2M |
| 2025-07-15 | 11.55 | 11.65 | 11.45 | 11.55 | 2.5M |
| 2025-07-14 | 11.50 | 11.65 | 11.45 | 11.55 | 4.1M |
| 2025-07-11 | 11.50 | 11.60 | 11.40 | 11.50 | 2.2M |
| 2025-07-10 | 11.50 | 11.55 | 11.35 | 11.50 | 2.2M |
| 2025-07-09 | 11.40 | 11.45 | 11.30 | 11.40 | 1.5M |
| 2025-07-08 | 11.50 | 11.50 | 11.40 | 11.40 | 1.7M |
| 2025-07-07 | 11.40 | 11.60 | 11.30 | 11.50 | 4.0M |
| 2025-07-04 | 11.65 | 11.70 | 11.40 | 11.40 | 5.7M |
| 2025-07-03 | 11.95 | 11.95 | 11.60 | 11.60 | 5.4M |
| 2025-07-02 | 11.50 | 12.00 | 11.45 | 11.90 | 13.5M |
| 2025-07-01 | 11.40 | 11.60 | 11.40 | 11.55 | 6.7M |
| 2025-06-30 | 11.50 | 11.65 | 11.35 | 11.40 | 4.9M |
| 2025-06-27 | 11.40 | 11.50 | 11.30 | 11.50 | 7.0M |
| 2025-06-26 | 11.00 | 11.45 | 11.00 | 11.35 | 10.0M |
| 2025-06-25 | 10.75 | 11.05 | 10.75 | 10.95 | 5.7M |
| 2025-06-24 | 10.50 | 10.75 | 10.50 | 10.70 | 2.9M |
| 2025-06-23 | 10.25 | 10.45 | 10.10 | 10.40 | 3.8M |
| 2025-06-20 | 10.35 | 10.45 | 10.20 | 10.25 | 5.8M |
| 2025-06-19 | 10.55 | 10.55 | 10.30 | 10.35 | 3.7M |
| 2025-06-18 | 10.55 | 10.65 | 10.50 | 10.55 | 3.0M |
| 2025-06-17 | 10.45 | 10.55 | 10.45 | 10.50 | 2.4M |
| 2025-06-16 | 10.55 | 10.60 | 10.40 | 10.40 | 4.7M |
| 2025-06-13 | 10.75 | 10.80 | 10.60 | 10.60 | 3.4M |
| 2025-06-12 | 10.80 | 10.90 | 10.75 | 10.80 | 2.5M |
| 2025-06-11 | 11.00 | 11.00 | 10.75 | 10.85 | 5.0M |
| 2025-06-10 | 10.85 | 11.05 | 10.80 | 11.00 | 4.8M |
| 2025-06-09 | 11.25 | 11.30 | 10.70 | 10.85 | 10.6M |
| 2025-06-06 | 11.25 | 11.50 | 11.20 | 11.30 | 4.7M |
| 2025-06-05 | 11.15 | 11.30 | 11.15 | 11.25 | 3.0M |
| 2025-06-04 | 11.10 | 11.20 | 11.05 | 11.15 | 2.9M |
| 2025-06-03 | 11.10 | 11.25 | 10.95 | 11.00 | 2.9M |
| 2025-06-02 | 11.10 | 11.15 | 10.90 | 11.05 | 4.6M |
| 2025-05-29 | 10.95 | 11.15 | 10.95 | 11.05 | 2.6M |
| 2025-05-28 | 10.95 | 11.15 | 10.90 | 11.00 | 4.8M |
| 2025-05-27 | 11.30 | 11.45 | 10.85 | 10.95 | 15.1M |
| 2025-05-26 | 11.40 | 11.70 | 11.40 | 11.55 | 8.1M |
| 2025-05-23 | 11.40 | 11.50 | 11.35 | 11.40 | 2.2M |
| 2025-05-22 | 11.45 | 11.45 | 11.30 | 11.40 | 2.4M |
| 2025-05-21 | 11.40 | 11.50 | 11.35 | 11.50 | 2.7M |
| 2025-05-20 | 11.35 | 11.50 | 11.35 | 11.40 | 3.2M |
| 2025-05-19 | 11.40 | 11.65 | 11.25 | 11.35 | 8.8M |
| 2025-05-16 | 11.25 | 11.50 | 11.25 | 11.30 | 5.3M |
| 2025-05-15 | 11.20 | 11.30 | 11.05 | 11.25 | 6.3M |
| 2025-05-14 | 11.45 | 11.50 | 11.25 | 11.25 | 4.9M |
| 2025-05-13 | 11.55 | 11.60 | 11.40 | 11.45 | 4.2M |
| 2025-05-12 | 11.55 | 11.55 | 11.45 | 11.50 | 3.3M |
| 2025-05-09 | 11.30 | 11.55 | 11.20 | 11.55 | 5.4M |
| 2025-05-08 | 11.40 | 11.50 | 11.15 | 11.30 | 6.3M |
| 2025-05-07 | 11.60 | 11.60 | 11.30 | 11.35 | 6.3M |
| 2025-05-06 | 11.35 | 11.60 | 11.20 | 11.60 | 10.5M |
| 2025-05-05 | 11.30 | 11.60 | 11.20 | 11.25 | 18.7M |
| 2025-05-02 | 10.55 | 11.30 | 10.50 | 11.10 | 12.6M |
| 2025-04-30 | 10.45 | 10.65 | 10.40 | 10.55 | 5.5M |
| 2025-04-29 | 10.50 | 10.70 | 10.20 | 10.45 | 11.9M |
| 2025-04-28 | 9.92 | 10.55 | 9.89 | 10.50 | 12.3M |
| 2025-04-25 | 9.95 | 10.00 | 9.89 | 9.90 | 2.8M |
| 2025-04-24 | 9.99 | 10.00 | 9.86 | 9.89 | 3.2M |
| 2025-04-23 | 10.05 | 10.10 | 9.93 | 9.94 | 3.5M |
| 2025-04-22 | 9.89 | 9.96 | 9.66 | 9.85 | 3.3M |
| 2025-04-21 | 10.00 | 10.10 | 9.89 | 9.89 | 4.8M |
| 2025-04-18 | 9.96 | 10.10 | 9.96 | 10.05 | 3.2M |
| 2025-04-17 | 10.00 | 10.05 | 9.88 | 9.95 | 5.0M |
| 2025-04-16 | 10.15 | 10.25 | 10.00 | 10.00 | 5.5M |
| 2025-04-15 | 9.93 | 10.40 | 9.86 | 10.30 | 8.0M |
| 2025-04-14 | 9.50 | 10.05 | 9.50 | 9.85 | 10.2M |
| 2025-04-11 | 9.21 | 9.45 | 8.98 | 9.42 | 8.8M |
| 2025-04-10 | 9.41 | 9.41 | 9.35 | 9.41 | 6.9M |
| 2025-04-09 | 9.40 | 9.40 | 8.55 | 8.56 | 20.4M |
| 2025-04-08 | 9.02 | 9.65 | 9.02 | 9.48 | 16.0M |
| 2025-04-07 | 9.81 | 9.81 | 9.81 | 9.81 | 3.6M |
| 2025-04-02 | 10.85 | 10.95 | 10.65 | 10.90 | 3.9M |
| 2025-04-01 | 10.85 | 11.00 | 10.75 | 10.75 | 5.4M |
| 2025-03-31 | 10.80 | 10.90 | 10.60 | 10.65 | 7.8M |
| 2025-03-28 | 11.25 | 11.30 | 10.90 | 11.10 | 9.8M |
| 2025-03-27 | 11.40 | 11.45 | 11.30 | 11.35 | 2.8M |
| 2025-03-26 | 11.35 | 11.45 | 11.30 | 11.45 | 2.9M |
| 2025-03-25 | 11.50 | 11.55 | 11.25 | 11.25 | 5.8M |
| 2025-03-24 | 11.50 | 11.65 | 11.35 | 11.45 | 5.5M |
| 2025-03-21 | 11.40 | 11.60 | 11.30 | 11.35 | 7.4M |
| 2025-03-20 | 11.35 | 11.40 | 11.25 | 11.35 | 4.5M |
| 2025-03-19 | 11.50 | 11.55 | 11.25 | 11.25 | 7.4M |
| 2025-03-18 | 11.60 | 11.80 | 11.45 | 11.45 | 5.3M |
| 2025-03-17 | 11.70 | 11.70 | 11.40 | 11.50 | 7.1M |
| 2025-03-14 | 11.70 | 12.10 | 11.55 | 11.65 | 12.6M |
| 2025-03-13 | 11.80 | 12.15 | 11.50 | 11.50 | 11.3M |
| 2025-03-12 | 11.65 | 11.80 | 11.50 | 11.70 | 5.5M |
| 2025-03-11 | 11.65 | 11.65 | 11.25 | 11.60 | 10.2M |
| 2025-03-10 | 12.00 | 12.10 | 11.85 | 11.85 | 7.0M |
| 2025-03-07 | 12.05 | 12.25 | 11.90 | 11.95 | 7.5M |
| 2025-03-06 | 12.30 | 12.35 | 12.00 | 12.10 | 9.4M |
| 2025-03-05 | 11.70 | 12.45 | 11.70 | 12.20 | 27.1M |
| 2025-03-04 | 11.55 | 11.70 | 11.50 | 11.65 | 7.8M |
| 2025-03-03 | 11.55 | 11.80 | 11.50 | 11.60 | 6.1M |
| 2025-02-27 | 11.60 | 11.85 | 11.60 | 11.60 | 6.5M |
| 2025-02-26 | 11.70 | 11.70 | 11.55 | 11.60 | 5.3M |
| 2025-02-25 | 11.70 | 11.80 | 11.50 | 11.70 | 7.0M |
| 2025-02-24 | 11.40 | 11.95 | 11.35 | 11.75 | 12.2M |
| 2025-02-21 | 11.40 | 11.55 | 11.30 | 11.40 | 5.6M |
| 2025-02-20 | 11.30 | 11.75 | 11.20 | 11.35 | 18.5M |
| 2025-02-19 | 10.95 | 11.20 | 10.95 | 11.20 | 6.3M |
| 2025-02-18 | 11.20 | 11.20 | 10.85 | 10.95 | 9.5M |
| 2025-02-17 | 11.30 | 11.30 | 11.10 | 11.25 | 4.3M |
| 2025-02-14 | 11.05 | 11.30 | 10.95 | 11.25 | 7.3M |
| 2025-02-13 | 10.95 | 11.15 | 10.85 | 11.05 | 6.1M |
| 2025-02-12 | 10.65 | 10.95 | 10.65 | 10.85 | 5.3M |
| 2025-02-11 | 10.70 | 10.75 | 10.65 | 10.65 | 3.0M |
| 2025-02-10 | 10.55 | 10.75 | 10.55 | 10.65 | 3.2M |
| 2025-02-07 | 10.75 | 10.80 | 10.50 | 10.55 | 3.3M |
| 2025-02-06 | 10.60 | 10.80 | 10.55 | 10.75 | 4.0M |
| 2025-02-05 | 10.65 | 10.75 | 10.45 | 10.50 | 4.7M |
| 2025-02-04 | 10.65 | 10.75 | 10.50 | 10.60 | 3.4M |
| 2025-02-03 | 10.45 | 10.70 | 10.30 | 10.65 | 6.7M |
| 2025-01-22 | 10.40 | 10.45 | 10.30 | 10.45 | 2.8M |
| 2025-01-21 | 10.40 | 10.45 | 10.30 | 10.35 | 2.2M |
| 2025-01-20 | 10.60 | 10.70 | 10.30 | 10.35 | 9.2M |
| 2025-01-17 | 10.40 | 10.60 | 10.35 | 10.60 | 4.0M |
| 2025-01-16 | 10.55 | 10.70 | 10.35 | 10.40 | 8.7M |
| 2025-01-15 | 10.15 | 10.55 | 10.15 | 10.40 | 7.2M |
| 2025-01-14 | 9.82 | 10.15 | 9.82 | 10.15 | 8.5M |
| 2025-01-13 | 9.85 | 9.88 | 9.62 | 9.82 | 7.0M |
| 2025-01-10 | 9.75 | 9.97 | 9.71 | 9.88 | 7.5M |
| 2025-01-09 | 9.83 | 9.88 | 9.62 | 9.63 | 7.9M |
| 2025-01-08 | 9.87 | 9.88 | 9.75 | 9.83 | 7.0M |
| 2025-01-07 | 9.99 | 10.15 | 9.84 | 9.86 | 9.9M |
| 2025-01-06 | 9.90 | 10.10 | 9.75 | 9.93 | 27.0M |
| 2025-01-03 | 10.80 | 10.80 | 10.60 | 10.60 | 4.0M |
| 2025-01-02 | 10.60 | 10.90 | 10.45 | 10.85 | 4.9M |