11.92
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.16 | 12.17 | 11.15 | 11.92 | 1.8M |
| 2025-09-25 | 11.12 | 11.50 | 10.89 | 11.10 | 1.4M |
| 2025-09-24 | 12.14 | 12.22 | 11.60 | 11.66 | 1.7M |
| 2025-09-23 | 12.55 | 12.86 | 11.85 | 11.95 | 1.7M |
| 2025-09-22 | 12.29 | 12.71 | 11.90 | 12.50 | 1.6M |
| 2025-09-19 | 11.56 | 12.74 | 11.36 | 12.49 | 3.3M |
| 2025-09-18 | 12.10 | 12.28 | 11.57 | 11.66 | 2.5M |
| 2025-09-17 | 11.23 | 11.87 | 11.14 | 11.74 | 2.7M |
| 2025-09-16 | 10.31 | 11.82 | 10.15 | 11.36 | 4.6M |
| 2025-09-15 | 10.48 | 10.52 | 10.06 | 10.26 | 1.0M |
| 2025-09-12 | 9.80 | 10.60 | 9.65 | 10.38 | 1.6M |
| 2025-09-11 | 9.47 | 9.90 | 9.44 | 9.83 | 1.6M |
| 2025-09-10 | 9.88 | 9.88 | 9.24 | 9.30 | 1.3M |
| 2025-09-09 | 9.45 | 9.69 | 9.28 | 9.64 | 1.3M |
| 2025-09-08 | 9.46 | 9.75 | 9.19 | 9.45 | 1.9M |
| 2025-09-05 | 10.12 | 10.18 | 9.03 | 9.20 | 2.5M |
| 2025-09-04 | 9.57 | 10.01 | 9.32 | 10.00 | 2.2M |
| 2025-09-03 | 9.80 | 9.96 | 9.54 | 9.67 | 1.1M |
| 2025-09-02 | 10.16 | 10.17 | 9.64 | 9.80 | 1.9M |
| 2025-08-29 | 10.55 | 10.90 | 10.44 | 10.53 | 1.2M |
| 2025-08-28 | 10.75 | 10.82 | 10.40 | 10.61 | 1.1M |
| 2025-08-27 | 10.26 | 10.49 | 10.18 | 10.48 | 1.0M |
| 2025-08-26 | 10.44 | 10.61 | 10.28 | 10.33 | 1.1M |
| 2025-08-25 | 10.98 | 11.02 | 10.49 | 10.51 | 1.3M |
| 2025-08-22 | 10.48 | 11.28 | 10.35 | 11.04 | 1.9M |
| 2025-08-21 | 10.57 | 10.58 | 10.19 | 10.44 | 1.2M |
| 2025-08-20 | 10.59 | 10.71 | 10.07 | 10.53 | 2.2M |
| 2025-08-19 | 11.50 | 11.50 | 10.69 | 10.81 | 2.2M |
| 2025-08-18 | 11.60 | 11.77 | 11.34 | 11.53 | 1.8M |
| 2025-08-15 | 12.67 | 12.68 | 11.47 | 11.83 | 3.2M |
| 2025-08-14 | 12.54 | 13.13 | 12.22 | 12.75 | 4.7M |
| 2025-08-13 | 11.69 | 13.54 | 11.61 | 13.52 | 9.3M |
| 2025-08-12 | 9.40 | 10.94 | 9.36 | 10.89 | 6.6M |
| 2025-08-11 | 9.15 | 9.98 | 9.02 | 9.31 | 3.8M |
| 2025-08-08 | 9.39 | 9.49 | 8.72 | 9.16 | 2.5M |
| 2025-08-07 | 9.94 | 9.98 | 8.96 | 9.12 | 5.4M |
| 2025-08-06 | 8.57 | 8.64 | 8.35 | 8.58 | 1.9M |
| 2025-08-05 | 8.69 | 8.79 | 8.45 | 8.55 | 1.2M |
| 2025-08-04 | 8.30 | 8.73 | 8.20 | 8.56 | 1.3M |
| 2025-08-01 | 8.30 | 8.33 | 8.04 | 8.14 | 1.8M |
| 2025-07-31 | 8.67 | 8.98 | 8.56 | 8.60 | 1.1M |
| 2025-07-30 | 8.86 | 8.87 | 8.35 | 8.53 | 1.1M |
| 2025-07-29 | 9.35 | 9.35 | 8.74 | 8.77 | 1.8M |
| 2025-07-28 | 9.43 | 9.54 | 9.16 | 9.32 | 1.3M |
| 2025-07-25 | 9.52 | 9.53 | 9.20 | 9.21 | 0.8M |
| 2025-07-24 | 9.87 | 9.89 | 9.51 | 9.53 | 1.1M |
| 2025-07-23 | 9.50 | 10.06 | 9.47 | 10.00 | 1.7M |
| 2025-07-22 | 9.28 | 9.44 | 8.82 | 9.37 | 1.6M |
| 2025-07-21 | 9.70 | 9.95 | 9.26 | 9.28 | 1.8M |
| 2025-07-18 | 9.63 | 9.84 | 9.51 | 9.58 | 1.8M |
| 2025-07-17 | 9.22 | 9.64 | 9.19 | 9.52 | 1.6M |
| 2025-07-16 | 8.97 | 9.21 | 8.63 | 9.15 | 1.6M |
| 2025-07-15 | 9.34 | 9.40 | 8.83 | 8.91 | 1.5M |
| 2025-07-14 | 9.21 | 9.22 | 8.98 | 9.20 | 1.5M |
| 2025-07-11 | 9.62 | 9.72 | 9.30 | 9.33 | 1.3M |
| 2025-07-10 | 9.98 | 10.08 | 9.64 | 9.78 | 1.8M |
| 2025-07-09 | 10.49 | 10.53 | 9.78 | 10.01 | 2.2M |
| 2025-07-08 | 10.87 | 11.92 | 10.17 | 10.37 | 4.7M |
| 2025-07-07 | 10.76 | 10.93 | 10.29 | 10.65 | 1.9M |
| 2025-07-03 | 10.66 | 11.30 | 10.49 | 11.00 | 2.4M |
| 2025-07-02 | 9.49 | 10.62 | 9.44 | 10.50 | 2.3M |
| 2025-07-01 | 10.15 | 10.20 | 9.28 | 9.50 | 2.2M |
| 2025-06-30 | 9.62 | 10.66 | 9.51 | 10.21 | 2.5M |
| 2025-06-27 | 9.79 | 10.21 | 9.24 | 9.44 | 3.0M |
| 2025-06-26 | 9.50 | 9.89 | 9.41 | 9.73 | 1.7M |
| 2025-06-25 | 10.15 | 10.23 | 9.35 | 9.42 | 1.7M |
| 2025-06-24 | 8.90 | 10.02 | 8.86 | 9.96 | 2.8M |
| 2025-06-23 | 8.45 | 8.82 | 8.07 | 8.68 | 1.9M |
| 2025-06-20 | 8.59 | 8.78 | 8.12 | 8.62 | 2.5M |
| 2025-06-18 | 8.30 | 8.47 | 8.11 | 8.44 | 1.2M |
| 2025-06-17 | 8.42 | 8.62 | 8.23 | 8.30 | 1.1M |
| 2025-06-16 | 8.62 | 8.70 | 8.22 | 8.53 | 1.6M |
| 2025-06-13 | 8.72 | 8.78 | 8.40 | 8.43 | 1.4M |
| 2025-06-12 | 9.50 | 9.54 | 8.87 | 8.99 | 2.2M |
| 2025-06-11 | 10.06 | 10.33 | 9.66 | 9.74 | 1.4M |
| 2025-06-10 | 10.05 | 10.21 | 9.53 | 9.68 | 1.0M |
| 2025-06-09 | 10.36 | 10.77 | 9.76 | 10.05 | 2.0M |
| 2025-06-06 | 9.38 | 10.50 | 9.27 | 10.18 | 1.9M |
| 2025-06-05 | 9.72 | 9.90 | 9.05 | 9.19 | 1.7M |
| 2025-06-04 | 10.27 | 10.35 | 9.61 | 9.72 | 2.1M |
| 2025-06-03 | 8.63 | 10.24 | 8.63 | 10.16 | 3.6M |
| 2025-06-02 | 8.41 | 8.54 | 8.15 | 8.41 | 0.8M |
| 2025-05-30 | 8.60 | 8.62 | 8.30 | 8.51 | 0.7M |
| 2025-05-29 | 8.87 | 9.05 | 8.52 | 8.60 | 1.0M |
| 2025-05-28 | 8.94 | 8.96 | 8.45 | 8.45 | 1.1M |
| 2025-05-27 | 8.89 | 9.11 | 8.69 | 8.86 | 0.8M |
| 2025-05-23 | 8.20 | 8.55 | 8.11 | 8.54 | 0.6M |
| 2025-05-22 | 8.20 | 8.66 | 8.11 | 8.49 | 0.8M |
| 2025-05-21 | 8.81 | 8.82 | 8.03 | 8.23 | 1.0M |
| 2025-05-20 | 8.92 | 8.98 | 8.72 | 8.90 | 0.8M |
| 2025-05-19 | 9.06 | 9.08 | 8.71 | 8.77 | 1.2M |
| 2025-05-16 | 9.39 | 9.58 | 9.33 | 9.51 | 0.6M |
| 2025-05-15 | 9.49 | 9.53 | 9.05 | 9.30 | 0.9M |
| 2025-05-14 | 10.29 | 10.50 | 9.51 | 9.57 | 1.5M |
| 2025-05-13 | 10.00 | 10.49 | 9.78 | 10.17 | 1.2M |
| 2025-05-12 | 9.95 | 10.29 | 9.69 | 9.91 | 1.9M |
| 2025-05-09 | 9.02 | 9.47 | 8.95 | 9.29 | 1.1M |
| 2025-05-08 | 10.24 | 10.44 | 8.70 | 8.78 | 2.0M |
| 2025-05-07 | 9.94 | 10.18 | 9.69 | 10.00 | 1.4M |
| 2025-05-06 | 9.85 | 10.09 | 9.37 | 9.94 | 0.9M |
| 2025-05-05 | 9.50 | 10.36 | 9.36 | 10.06 | 0.9M |
| 2025-05-02 | 9.39 | 10.13 | 9.30 | 9.65 | 1.1M |
| 2025-05-01 | 9.30 | 9.46 | 9.02 | 9.22 | 0.7M |
| 2025-04-30 | 9.03 | 9.18 | 8.79 | 9.06 | 0.6M |
| 2025-04-29 | 9.50 | 9.59 | 9.27 | 9.33 | 0.5M |
| 2025-04-28 | 9.77 | 9.99 | 9.30 | 9.50 | 1.0M |
| 2025-04-25 | 8.90 | 9.76 | 8.84 | 9.71 | 1.1M |
| 2025-04-24 | 8.27 | 8.98 | 8.27 | 8.93 | 1.0M |
| 2025-04-23 | 8.28 | 8.48 | 8.02 | 8.17 | 0.9M |
| 2025-04-22 | 7.20 | 7.87 | 7.20 | 7.82 | 1.1M |
| 2025-04-21 | 7.36 | 7.44 | 6.96 | 7.10 | 1.0M |
| 2025-04-17 | 7.37 | 7.65 | 7.22 | 7.59 | 0.6M |
| 2025-04-16 | 7.40 | 7.64 | 7.08 | 7.34 | 0.6M |
| 2025-04-15 | 7.43 | 7.66 | 7.41 | 7.61 | 0.5M |
| 2025-04-14 | 7.77 | 7.84 | 7.22 | 7.46 | 0.7M |
| 2025-04-11 | 7.18 | 7.49 | 7.02 | 7.40 | 0.8M |
| 2025-04-10 | 7.72 | 7.82 | 6.97 | 7.20 | 1.3M |
| 2025-04-09 | 6.79 | 8.20 | 6.52 | 8.18 | 1.6M |
| 2025-04-08 | 7.49 | 7.65 | 6.66 | 6.90 | 1.4M |
| 2025-04-07 | 6.29 | 7.38 | 5.94 | 6.95 | 1.3M |
| 2025-04-04 | 7.17 | 7.29 | 6.30 | 6.88 | 1.7M |
| 2025-04-03 | 7.85 | 7.95 | 7.57 | 7.63 | 1.1M |
| 2025-04-02 | 7.59 | 8.51 | 7.58 | 8.42 | 1.2M |
| 2025-04-01 | 7.83 | 7.90 | 7.55 | 7.89 | 1.1M |
| 2025-03-31 | 7.54 | 7.96 | 7.47 | 7.90 | 1.3M |
| 2025-03-28 | 8.31 | 8.42 | 7.67 | 7.90 | 1.8M |
| 2025-03-27 | 9.26 | 9.31 | 8.49 | 8.51 | 1.4M |
| 2025-03-26 | 9.75 | 9.84 | 9.23 | 9.48 | 1.0M |
| 2025-03-25 | 9.82 | 9.91 | 9.53 | 9.86 | 0.9M |
| 2025-03-24 | 10.00 | 10.33 | 9.71 | 9.88 | 0.9M |
| 2025-03-21 | 9.27 | 9.77 | 9.20 | 9.57 | 1.4M |
| 2025-03-20 | 9.70 | 9.97 | 9.49 | 9.57 | 0.7M |
| 2025-03-19 | 9.83 | 10.02 | 9.54 | 9.77 | 0.9M |
| 2025-03-18 | 10.11 | 10.14 | 9.76 | 9.84 | 1.0M |
| 2025-03-17 | 9.74 | 10.53 | 9.67 | 10.32 | 1.1M |
| 2025-03-14 | 9.73 | 9.88 | 9.48 | 9.74 | 1.1M |
| 2025-03-13 | 10.08 | 10.15 | 9.26 | 9.35 | 0.9M |
| 2025-03-12 | 9.98 | 10.50 | 9.67 | 10.12 | 1.2M |
| 2025-03-11 | 9.25 | 9.84 | 9.18 | 9.54 | 1.7M |
| 2025-03-10 | 9.96 | 10.17 | 9.00 | 9.32 | 2.0M |
| 2025-03-07 | 10.02 | 10.36 | 9.59 | 10.31 | 1.7M |
| 2025-03-06 | 10.32 | 10.88 | 10.01 | 10.51 | 1.1M |
| 2025-03-05 | 10.40 | 10.94 | 10.14 | 10.75 | 1.2M |
| 2025-03-04 | 9.80 | 10.66 | 9.65 | 10.34 | 1.8M |
| 2025-03-03 | 11.60 | 11.71 | 10.18 | 10.33 | 1.9M |
| 2025-02-28 | 11.20 | 11.79 | 11.01 | 11.41 | 1.5M |
| 2025-02-27 | 12.16 | 12.49 | 11.58 | 11.61 | 1.1M |
| 2025-02-26 | 12.22 | 12.49 | 11.90 | 11.98 | 1.1M |
| 2025-02-25 | 12.45 | 12.54 | 11.35 | 11.78 | 1.9M |
| 2025-02-24 | 12.46 | 12.58 | 11.75 | 12.40 | 1.5M |
| 2025-02-21 | 13.49 | 13.70 | 12.53 | 12.55 | 2.0M |
| 2025-02-20 | 13.65 | 13.71 | 12.83 | 13.46 | 1.6M |
| 2025-02-19 | 13.90 | 15.13 | 13.70 | 13.85 | 2.4M |
| 2025-02-18 | 13.82 | 14.19 | 13.41 | 13.92 | 1.5M |
| 2025-02-14 | 14.44 | 14.65 | 13.47 | 13.74 | 2.1M |
| 2025-02-13 | 14.35 | 15.27 | 13.92 | 14.52 | 2.6M |
| 2025-02-12 | 14.34 | 14.95 | 13.82 | 14.28 | 2.9M |
| 2025-02-11 | 16.01 | 16.58 | 14.59 | 14.65 | 3.6M |
| 2025-02-10 | 14.75 | 16.74 | 14.54 | 16.50 | 5.9M |
| 2025-02-07 | 12.25 | 14.83 | 12.24 | 14.48 | 8.0M |
| 2025-02-06 | 13.38 | 13.43 | 12.51 | 12.74 | 4.5M |
| 2025-02-05 | 12.48 | 13.14 | 11.90 | 13.10 | 3.3M |
| 2025-02-04 | 11.45 | 12.30 | 11.23 | 12.07 | 2.6M |
| 2025-02-03 | 11.68 | 12.25 | 11.27 | 11.37 | 3.8M |
| 2025-01-31 | 13.79 | 14.80 | 12.42 | 12.46 | 5.5M |
| 2025-01-30 | 13.41 | 13.82 | 12.93 | 13.54 | 2.8M |
| 2025-01-29 | 13.20 | 13.84 | 12.81 | 13.22 | 2.2M |
| 2025-01-28 | 13.18 | 13.49 | 12.30 | 13.43 | 2.1M |
| 2025-01-27 | 13.10 | 13.29 | 12.28 | 13.10 | 4.0M |
| 2025-01-24 | 14.07 | 14.97 | 13.81 | 14.04 | 4.3M |
| 2025-01-23 | 14.20 | 15.40 | 13.60 | 14.02 | 4.5M |
| 2025-01-22 | 14.52 | 16.63 | 13.95 | 14.61 | 14.2M |
| 2025-01-21 | 12.66 | 13.74 | 12.12 | 13.66 | 5.6M |
| 2025-01-17 | 13.14 | 13.14 | 12.28 | 12.58 | 3.6M |
| 2025-01-16 | 13.63 | 14.90 | 12.84 | 12.87 | 6.8M |
| 2025-01-15 | 13.38 | 14.52 | 12.66 | 13.40 | 5.9M |
| 2025-01-14 | 14.25 | 15.38 | 13.00 | 13.12 | 5.1M |
| 2025-01-13 | 14.59 | 14.90 | 13.61 | 13.76 | 3.9M |
| 2025-01-10 | 15.22 | 16.25 | 13.71 | 15.15 | 6.0M |
| 2025-01-08 | 17.28 | 17.41 | 14.85 | 15.65 | 9.7M |
| 2025-01-07 | 18.96 | 21.79 | 18.65 | 18.97 | 22.7M |
| 2025-01-06 | 23.63 | 27.50 | 19.07 | 20.18 | 67.5M |
| 2025-01-03 | 10.79 | 19.89 | 10.39 | 19.33 | 161.8M |
| 2025-01-02 | 7.98 | 8.43 | 7.58 | 7.93 | 1.6M |