11.13
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.44 | 11.53 | 11.12 | 11.13 | 26.3M |
| 2025-09-25 | 11.94 | 11.98 | 11.51 | 11.54 | 40.8M |
| 2025-09-24 | 11.03 | 11.74 | 10.97 | 11.68 | 54.6M |
| 2025-09-23 | 11.16 | 11.24 | 10.68 | 11.11 | 31.7M |
| 2025-09-22 | 11.02 | 11.38 | 10.93 | 11.26 | 26.6M |
| 2025-09-19 | 11.37 | 11.46 | 11.02 | 11.07 | 35.0M |
| 2025-09-18 | 11.00 | 11.68 | 10.94 | 11.45 | 59.6M |
| 2025-09-17 | 11.14 | 11.19 | 10.96 | 11.00 | 20.7M |
| 2025-09-16 | 11.12 | 11.35 | 10.88 | 11.20 | 26.4M |
| 2025-09-15 | 11.21 | 11.28 | 11.05 | 11.09 | 25.0M |
| 2025-09-12 | 11.41 | 11.54 | 11.27 | 11.31 | 34.2M |
| 2025-09-11 | 11.32 | 11.60 | 11.07 | 11.32 | 42.9M |
| 2025-09-10 | 10.83 | 11.50 | 10.80 | 11.35 | 54.7M |
| 2025-09-09 | 10.89 | 11.19 | 10.81 | 10.92 | 27.3M |
| 2025-09-08 | 10.98 | 11.01 | 10.72 | 10.98 | 28.6M |
| 2025-09-05 | 10.33 | 10.93 | 10.27 | 10.90 | 35.4M |
| 2025-09-04 | 10.40 | 10.83 | 10.08 | 10.26 | 25.8M |
| 2025-09-03 | 10.63 | 10.74 | 10.40 | 10.47 | 21.1M |
| 2025-09-02 | 11.05 | 11.08 | 10.49 | 10.63 | 31.7M |
| 2025-09-01 | 10.70 | 11.14 | 10.67 | 11.05 | 39.6M |
| 2025-08-29 | 10.75 | 10.84 | 10.57 | 10.69 | 18.5M |
| 2025-08-28 | 10.55 | 10.74 | 10.29 | 10.74 | 25.6M |
| 2025-08-27 | 10.86 | 10.93 | 10.55 | 10.55 | 29.3M |
| 2025-08-26 | 10.85 | 11.07 | 10.80 | 10.88 | 23.2M |
| 2025-08-25 | 11.01 | 11.05 | 10.77 | 10.91 | 33.4M |
| 2025-08-22 | 11.02 | 11.10 | 10.92 | 11.00 | 27.6M |
| 2025-08-21 | 11.35 | 11.35 | 10.97 | 11.03 | 32.8M |
| 2025-08-20 | 11.34 | 11.60 | 11.12 | 11.37 | 42.5M |
| 2025-08-19 | 11.33 | 11.35 | 11.03 | 11.18 | 38.9M |
| 2025-08-18 | 11.02 | 11.55 | 11.01 | 11.38 | 56.6M |
| 2025-08-15 | 10.48 | 10.95 | 10.45 | 10.85 | 34.2M |
| 2025-08-14 | 10.98 | 11.04 | 10.48 | 10.52 | 39.2M |
| 2025-08-13 | 10.96 | 11.00 | 10.75 | 10.96 | 54.4M |
| 2025-08-12 | 10.26 | 11.18 | 10.13 | 11.02 | 87.4M |
| 2025-08-11 | 10.10 | 10.16 | 10.02 | 10.15 | 15.2M |
| 2025-08-08 | 9.98 | 10.09 | 9.95 | 10.01 | 15.5M |
| 2025-08-07 | 10.25 | 10.26 | 9.90 | 10.01 | 27.6M |
| 2025-08-06 | 10.22 | 10.36 | 10.18 | 10.29 | 16.5M |
| 2025-08-05 | 10.23 | 10.35 | 10.17 | 10.25 | 14.8M |
| 2025-08-04 | 10.05 | 10.27 | 9.90 | 10.23 | 16.4M |
| 2025-08-01 | 10.01 | 10.27 | 10.01 | 10.12 | 16.4M |
| 2025-07-31 | 10.10 | 10.29 | 9.97 | 10.04 | 24.7M |
| 2025-07-30 | 10.45 | 10.46 | 10.08 | 10.19 | 27.6M |
| 2025-07-29 | 10.45 | 10.54 | 10.28 | 10.46 | 25.4M |
| 2025-07-28 | 10.15 | 10.58 | 10.14 | 10.54 | 42.2M |
| 2025-07-25 | 10.27 | 10.27 | 10.08 | 10.16 | 34.8M |
| 2025-07-24 | 10.24 | 10.43 | 10.19 | 10.35 | 41.7M |
| 2025-07-23 | 10.18 | 10.76 | 10.10 | 10.42 | 69.0M |
| 2025-07-22 | 10.10 | 10.36 | 9.99 | 10.25 | 43.2M |
| 2025-07-21 | 10.17 | 10.25 | 9.93 | 10.13 | 38.7M |
| 2025-07-18 | 9.66 | 10.45 | 9.66 | 10.23 | 62.8M |
| 2025-07-17 | 9.53 | 9.72 | 9.53 | 9.70 | 20.4M |
| 2025-07-16 | 9.68 | 9.73 | 9.48 | 9.55 | 24.3M |
| 2025-07-15 | 9.90 | 9.99 | 9.65 | 9.68 | 39.0M |
| 2025-07-14 | 9.67 | 10.13 | 9.58 | 10.00 | 51.5M |
| 2025-07-11 | 9.78 | 9.88 | 9.60 | 9.64 | 44.2M |
| 2025-07-10 | 9.40 | 10.07 | 9.40 | 9.83 | 72.8M |
| 2025-07-09 | 9.67 | 9.69 | 9.41 | 9.42 | 16.9M |
| 2025-07-08 | 9.34 | 9.76 | 9.31 | 9.62 | 24.7M |
| 2025-07-07 | 9.32 | 9.43 | 9.28 | 9.34 | 8.2M |
| 2025-07-04 | 9.53 | 9.53 | 9.31 | 9.32 | 13.6M |
| 2025-07-03 | 9.53 | 9.58 | 9.35 | 9.54 | 18.5M |
| 2025-07-02 | 9.59 | 9.68 | 9.45 | 9.56 | 21.0M |
| 2025-07-01 | 9.38 | 9.74 | 9.36 | 9.66 | 29.9M |
| 2025-06-30 | 9.33 | 9.47 | 9.28 | 9.42 | 16.0M |
| 2025-06-27 | 9.30 | 9.51 | 9.28 | 9.31 | 22.1M |
| 2025-06-26 | 9.25 | 9.52 | 9.24 | 9.34 | 26.6M |
| 2025-06-25 | 9.20 | 9.47 | 9.17 | 9.30 | 29.0M |
| 2025-06-24 | 9.05 | 9.20 | 9.05 | 9.19 | 21.3M |
| 2025-06-23 | 8.73 | 9.09 | 8.71 | 9.06 | 21.9M |
| 2025-06-20 | 8.56 | 8.92 | 8.52 | 8.85 | 18.2M |
| 2025-06-19 | 8.70 | 8.82 | 8.53 | 8.56 | 9.6M |
| 2025-06-18 | 8.84 | 8.87 | 8.70 | 8.73 | 8.5M |
| 2025-06-17 | 8.85 | 8.97 | 8.81 | 8.88 | 11.8M |
| 2025-06-16 | 8.75 | 9.11 | 8.71 | 8.85 | 18.4M |
| 2025-06-13 | 8.89 | 8.94 | 8.78 | 8.78 | 9.2M |
| 2025-06-12 | 9.00 | 9.01 | 8.92 | 8.95 | 7.6M |
| 2025-06-11 | 8.90 | 9.10 | 8.90 | 9.03 | 12.5M |
| 2025-06-10 | 9.03 | 9.05 | 8.78 | 8.90 | 10.3M |
| 2025-06-09 | 8.96 | 9.03 | 8.93 | 9.03 | 9.7M |
| 2025-06-06 | 8.90 | 9.01 | 8.88 | 8.93 | 8.8M |
| 2025-06-05 | 8.91 | 8.94 | 8.84 | 8.93 | 7.0M |
| 2025-06-04 | 8.84 | 8.96 | 8.82 | 8.95 | 7.8M |
| 2025-06-03 | 8.80 | 8.88 | 8.79 | 8.82 | 7.6M |
| 2025-05-30 | 8.96 | 8.96 | 8.82 | 8.85 | 10.0M |
| 2025-05-29 | 8.99 | 9.13 | 8.93 | 9.11 | 12.5M |
| 2025-05-28 | 9.01 | 9.09 | 8.92 | 8.97 | 9.2M |
| 2025-05-27 | 8.93 | 9.05 | 8.88 | 9.03 | 9.0M |
| 2025-05-26 | 8.90 | 9.01 | 8.87 | 8.95 | 8.3M |
| 2025-05-23 | 9.02 | 9.10 | 8.89 | 8.90 | 9.5M |
| 2025-05-22 | 9.09 | 9.18 | 8.99 | 9.02 | 10.1M |
| 2025-05-21 | 9.15 | 9.20 | 9.07 | 9.14 | 12.1M |
| 2025-05-20 | 9.26 | 9.43 | 9.13 | 9.21 | 17.1M |
| 2025-05-19 | 9.14 | 9.46 | 8.99 | 9.33 | 27.6M |
| 2025-05-16 | 9.03 | 9.48 | 9.00 | 9.23 | 30.4M |
| 2025-05-15 | 9.00 | 9.13 | 8.90 | 8.97 | 15.1M |
| 2025-05-14 | 9.03 | 9.09 | 8.98 | 9.01 | 11.4M |
| 2025-05-13 | 9.12 | 9.16 | 9.02 | 9.06 | 12.5M |
| 2025-05-12 | 8.93 | 9.09 | 8.93 | 9.05 | 11.7M |
| 2025-05-09 | 8.98 | 9.05 | 8.85 | 8.89 | 13.3M |
| 2025-05-08 | 8.75 | 9.25 | 8.75 | 9.03 | 23.4M |
| 2025-05-07 | 8.81 | 8.99 | 8.74 | 8.85 | 21.5M |
| 2025-05-06 | 8.45 | 8.76 | 8.45 | 8.72 | 17.3M |
| 2025-04-30 | 8.41 | 8.50 | 8.39 | 8.45 | 13.8M |
| 2025-04-29 | 8.19 | 8.54 | 8.18 | 8.43 | 19.6M |
| 2025-04-28 | 8.10 | 8.43 | 8.08 | 8.26 | 25.5M |
| 2025-04-25 | 7.93 | 8.02 | 7.90 | 7.93 | 8.0M |
| 2025-04-24 | 8.06 | 8.08 | 7.87 | 7.93 | 11.1M |
| 2025-04-23 | 8.00 | 8.18 | 7.99 | 8.09 | 11.8M |
| 2025-04-22 | 7.99 | 8.04 | 7.94 | 7.97 | 8.3M |
| 2025-04-21 | 7.96 | 8.04 | 7.83 | 8.03 | 9.9M |
| 2025-04-18 | 8.01 | 8.07 | 7.95 | 8.04 | 6.5M |
| 2025-04-17 | 7.96 | 8.13 | 7.94 | 8.05 | 7.6M |
| 2025-04-16 | 8.19 | 8.20 | 7.93 | 8.03 | 10.4M |
| 2025-04-15 | 8.26 | 8.35 | 8.14 | 8.19 | 8.8M |
| 2025-04-14 | 8.18 | 8.38 | 8.17 | 8.26 | 13.1M |
| 2025-04-11 | 8.02 | 8.29 | 8.01 | 8.12 | 14.8M |
| 2025-04-10 | 8.13 | 8.41 | 8.05 | 8.11 | 23.2M |
| 2025-04-09 | 7.67 | 8.00 | 7.26 | 7.94 | 21.0M |
| 2025-04-08 | 7.90 | 8.10 | 7.69 | 7.84 | 19.5M |
| 2025-04-07 | 8.39 | 8.58 | 7.43 | 7.69 | 34.2M |
| 2025-04-03 | 9.02 | 9.24 | 8.86 | 9.04 | 22.9M |
| 2025-04-02 | 9.32 | 9.48 | 9.12 | 9.14 | 25.2M |
| 2025-04-01 | 9.30 | 9.52 | 9.29 | 9.38 | 33.7M |
| 2025-03-31 | 8.79 | 9.67 | 8.79 | 9.49 | 54.3M |
| 2025-03-28 | 9.30 | 9.32 | 8.85 | 8.88 | 20.4M |
| 2025-03-27 | 9.05 | 9.40 | 8.99 | 9.26 | 23.1M |
| 2025-03-26 | 9.20 | 9.31 | 9.11 | 9.13 | 15.7M |
| 2025-03-25 | 9.11 | 9.23 | 9.03 | 9.23 | 14.9M |
| 2025-03-24 | 9.14 | 9.22 | 8.83 | 9.11 | 17.9M |
| 2025-03-21 | 9.27 | 9.43 | 9.11 | 9.14 | 18.7M |
| 2025-03-20 | 9.36 | 9.47 | 9.25 | 9.34 | 19.7M |
| 2025-03-19 | 9.41 | 9.48 | 9.31 | 9.36 | 19.5M |
| 2025-03-18 | 9.56 | 9.65 | 9.38 | 9.46 | 29.6M |
| 2025-03-17 | 9.50 | 9.80 | 9.44 | 9.60 | 33.5M |
| 2025-03-14 | 9.70 | 9.80 | 9.27 | 9.49 | 51.4M |
| 2025-03-13 | 9.99 | 10.20 | 9.62 | 9.87 | 50.4M |
| 2025-03-12 | 9.42 | 10.08 | 9.36 | 9.85 | 63.7M |
| 2025-03-11 | 9.30 | 9.46 | 9.20 | 9.41 | 23.2M |
| 2025-03-10 | 9.35 | 9.55 | 9.19 | 9.51 | 37.1M |
| 2025-03-07 | 9.15 | 9.43 | 9.05 | 9.35 | 35.3M |
| 2025-03-06 | 9.15 | 9.24 | 9.08 | 9.18 | 27.1M |
| 2025-03-05 | 9.09 | 9.15 | 8.91 | 9.15 | 21.7M |
| 2025-03-04 | 9.15 | 9.16 | 9.01 | 9.13 | 26.3M |
| 2025-03-03 | 8.74 | 9.30 | 8.74 | 9.28 | 48.0M |
| 2025-02-28 | 9.08 | 9.08 | 8.73 | 8.74 | 20.5M |
| 2025-02-27 | 8.95 | 9.15 | 8.90 | 9.08 | 30.0M |
| 2025-02-26 | 8.89 | 9.03 | 8.85 | 8.96 | 20.7M |
| 2025-02-25 | 8.80 | 8.90 | 8.76 | 8.83 | 17.2M |
| 2025-02-24 | 9.00 | 9.04 | 8.82 | 8.91 | 23.9M |
| 2025-02-21 | 9.09 | 9.14 | 8.99 | 9.04 | 34.1M |
| 2025-02-20 | 8.60 | 9.34 | 8.49 | 9.28 | 60.4M |
| 2025-02-19 | 8.42 | 8.77 | 8.33 | 8.62 | 20.8M |
| 2025-02-18 | 8.68 | 8.73 | 8.37 | 8.47 | 21.2M |
| 2025-02-17 | 8.66 | 8.73 | 8.53 | 8.68 | 19.7M |
| 2025-02-14 | 8.80 | 8.86 | 8.60 | 8.63 | 25.8M |
| 2025-02-13 | 8.33 | 8.83 | 8.30 | 8.80 | 45.9M |
| 2025-02-12 | 8.30 | 8.38 | 8.20 | 8.30 | 15.2M |
| 2025-02-11 | 8.44 | 8.44 | 8.28 | 8.32 | 10.5M |
| 2025-02-10 | 8.41 | 8.46 | 8.37 | 8.43 | 10.7M |
| 2025-02-07 | 8.34 | 8.54 | 8.31 | 8.41 | 15.1M |
| 2025-02-06 | 8.15 | 8.37 | 8.12 | 8.36 | 13.5M |
| 2025-02-05 | 8.20 | 8.25 | 8.03 | 8.18 | 17.7M |
| 2025-01-27 | 8.74 | 8.81 | 8.58 | 8.58 | 9.0M |
| 2025-01-24 | 8.70 | 8.80 | 8.67 | 8.75 | 9.0M |
| 2025-01-23 | 8.73 | 8.94 | 8.71 | 8.72 | 12.8M |
| 2025-01-22 | 8.83 | 8.83 | 8.65 | 8.65 | 8.2M |
| 2025-01-21 | 8.88 | 8.92 | 8.64 | 8.88 | 11.6M |
| 2025-01-20 | 8.85 | 8.96 | 8.82 | 8.83 | 9.7M |
| 2025-01-17 | 8.82 | 8.95 | 8.68 | 8.85 | 11.8M |
| 2025-01-16 | 8.92 | 9.05 | 8.82 | 8.87 | 14.4M |
| 2025-01-15 | 8.88 | 9.01 | 8.80 | 8.85 | 14.0M |
| 2025-01-14 | 8.59 | 8.94 | 8.55 | 8.91 | 16.4M |
| 2025-01-13 | 8.44 | 8.68 | 8.28 | 8.53 | 12.7M |
| 2025-01-10 | 8.96 | 9.08 | 8.58 | 8.58 | 18.4M |
| 2025-01-09 | 8.99 | 9.33 | 8.90 | 9.08 | 24.3M |
| 2025-01-08 | 8.81 | 9.11 | 8.64 | 8.99 | 25.0M |
| 2025-01-07 | 8.48 | 9.33 | 8.35 | 8.96 | 23.8M |
| 2025-01-06 | 8.56 | 8.68 | 8.34 | 8.44 | 15.5M |
| 2025-01-03 | 8.90 | 9.07 | 8.61 | 8.64 | 19.7M |
| 2025-01-02 | 9.20 | 9.25 | 8.73 | 8.81 | 22.6M |