11.57
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.89 | 11.89 | 11.48 | 11.57 | 19.4M |
| 2025-09-25 | 11.76 | 12.43 | 11.60 | 11.90 | 29.9M |
| 2025-09-24 | 11.86 | 11.86 | 11.53 | 11.71 | 16.8M |
| 2025-09-23 | 12.25 | 12.70 | 11.56 | 11.86 | 28.3M |
| 2025-09-22 | 12.06 | 12.24 | 11.80 | 12.11 | 25.8M |
| 2025-09-19 | 11.90 | 12.50 | 11.79 | 11.95 | 34.2M |
| 2025-09-18 | 11.81 | 12.16 | 11.51 | 11.80 | 20.9M |
| 2025-09-17 | 11.63 | 11.85 | 11.60 | 11.81 | 13.9M |
| 2025-09-16 | 11.91 | 11.97 | 11.44 | 11.65 | 16.7M |
| 2025-09-15 | 12.32 | 12.35 | 11.77 | 11.90 | 19.5M |
| 2025-09-12 | 12.37 | 12.69 | 12.07 | 12.47 | 29.9M |
| 2025-09-11 | 11.46 | 12.57 | 11.31 | 12.26 | 49.1M |
| 2025-09-10 | 11.45 | 11.69 | 11.27 | 11.38 | 8.7M |
| 2025-09-09 | 11.59 | 11.59 | 11.35 | 11.41 | 7.6M |
| 2025-09-08 | 11.66 | 11.69 | 11.41 | 11.57 | 8.6M |
| 2025-09-05 | 11.30 | 11.74 | 11.13 | 11.62 | 19.0M |
| 2025-09-04 | 11.69 | 11.83 | 11.06 | 11.20 | 22.0M |
| 2025-09-03 | 11.84 | 11.92 | 11.51 | 11.64 | 14.3M |
| 2025-09-02 | 12.80 | 12.80 | 11.73 | 11.84 | 29.6M |
| 2025-09-01 | 13.32 | 13.44 | 12.57 | 12.76 | 27.0M |
| 2025-08-29 | 13.18 | 13.63 | 12.78 | 13.25 | 29.0M |
| 2025-08-28 | 12.74 | 13.37 | 12.50 | 13.17 | 34.1M |
| 2025-08-27 | 13.21 | 13.22 | 12.45 | 12.73 | 37.1M |
| 2025-08-26 | 12.48 | 13.40 | 12.44 | 13.29 | 50.1M |
| 2025-08-25 | 13.33 | 13.38 | 11.78 | 12.30 | 56.2M |
| 2025-08-22 | 12.62 | 13.10 | 12.52 | 13.07 | 21.3M |
| 2025-08-21 | 12.85 | 13.08 | 12.45 | 12.62 | 12.1M |
| 2025-08-20 | 12.93 | 12.95 | 12.31 | 12.75 | 24.1M |
| 2025-08-19 | 13.89 | 13.99 | 12.70 | 12.93 | 42.0M |
| 2025-08-18 | 14.01 | 14.27 | 13.00 | 13.45 | 51.9M |
| 2025-08-15 | 11.15 | 14.11 | 11.10 | 13.60 | 103.5M |
| 2025-08-14 | 10.98 | 11.26 | 10.97 | 11.25 | 11.3M |
| 2025-08-13 | 10.85 | 11.05 | 10.79 | 10.96 | 8.4M |
| 2025-08-12 | 10.78 | 10.97 | 10.68 | 10.85 | 6.6M |
| 2025-08-11 | 10.42 | 10.83 | 10.38 | 10.82 | 13.0M |
| 2025-08-08 | 10.46 | 10.46 | 10.22 | 10.44 | 7.9M |
| 2025-08-07 | 10.46 | 10.70 | 10.22 | 10.48 | 12.3M |
| 2025-08-06 | 10.54 | 10.65 | 10.38 | 10.54 | 7.4M |
| 2025-08-05 | 10.55 | 10.69 | 10.40 | 10.46 | 6.2M |
| 2025-08-04 | 10.02 | 10.62 | 9.95 | 10.56 | 11.6M |
| 2025-08-01 | 10.08 | 10.24 | 9.98 | 10.14 | 9.8M |
| 2025-07-31 | 10.26 | 10.72 | 10.02 | 10.10 | 17.1M |
| 2025-07-30 | 10.66 | 10.68 | 10.16 | 10.28 | 16.1M |
| 2025-07-29 | 10.34 | 10.70 | 10.12 | 10.64 | 22.4M |
| 2025-07-28 | 10.20 | 10.54 | 10.08 | 10.36 | 15.7M |
| 2025-07-25 | 10.22 | 10.44 | 10.12 | 10.20 | 12.2M |
| 2025-07-24 | 10.00 | 10.14 | 9.92 | 10.02 | 7.2M |
| 2025-07-23 | 10.06 | 10.10 | 9.88 | 10.00 | 8.1M |
| 2025-07-22 | 9.86 | 10.08 | 9.80 | 10.02 | 9.3M |
| 2025-07-21 | 9.90 | 9.97 | 9.73 | 9.90 | 13.8M |
| 2025-07-18 | 10.50 | 10.58 | 9.31 | 9.84 | 140.9M |
| 2025-07-17 | 10.82 | 11.00 | 10.64 | 10.84 | 12.7M |
| 2025-07-16 | 11.16 | 11.16 | 10.72 | 10.88 | 9.6M |
| 2025-07-15 | 10.62 | 11.34 | 10.62 | 11.14 | 13.6M |
| 2025-07-14 | 10.66 | 10.68 | 10.32 | 10.62 | 5.0M |
| 2025-07-11 | 10.92 | 11.00 | 10.60 | 10.64 | 9.9M |
| 2025-07-10 | 10.84 | 11.26 | 10.72 | 11.00 | 13.8M |
| 2025-07-09 | 10.96 | 11.00 | 10.52 | 10.78 | 6.8M |
| 2025-07-08 | 10.52 | 10.96 | 10.46 | 10.80 | 9.2M |
| 2025-07-07 | 10.70 | 10.76 | 10.50 | 10.64 | 7.3M |
| 2025-07-04 | 10.46 | 10.80 | 10.34 | 10.64 | 18.2M |
| 2025-07-03 | 9.65 | 10.60 | 9.48 | 10.46 | 27.6M |
| 2025-07-02 | 9.66 | 10.04 | 9.54 | 9.65 | 10.1M |
| 2025-06-30 | 9.34 | 9.62 | 9.20 | 9.56 | 8.1M |
| 2025-06-27 | 9.17 | 9.41 | 9.07 | 9.34 | 6.8M |
| 2025-06-26 | 9.29 | 9.32 | 9.12 | 9.17 | 2.5M |
| 2025-06-25 | 9.30 | 9.30 | 9.10 | 9.20 | 2.5M |
| 2025-06-24 | 9.17 | 9.32 | 8.97 | 9.20 | 4.4M |
| 2025-06-23 | 8.89 | 9.08 | 8.80 | 9.07 | 3.5M |
| 2025-06-20 | 8.95 | 9.19 | 8.84 | 8.90 | 11.4M |
| 2025-06-19 | 9.19 | 9.20 | 8.76 | 8.93 | 5.0M |
| 2025-06-18 | 9.19 | 9.19 | 8.92 | 9.17 | 6.1M |
| 2025-06-17 | 9.39 | 9.39 | 9.08 | 9.17 | 3.2M |
| 2025-06-16 | 9.40 | 9.40 | 9.22 | 9.30 | 3.6M |
| 2025-06-13 | 9.60 | 9.70 | 9.31 | 9.40 | 7.0M |
| 2025-06-12 | 9.40 | 9.66 | 9.34 | 9.60 | 5.9M |
| 2025-06-11 | 9.50 | 9.50 | 9.30 | 9.41 | 4.4M |
| 2025-06-10 | 9.63 | 9.80 | 9.47 | 9.69 | 8.9M |
| 2025-06-09 | 9.52 | 9.63 | 9.45 | 9.63 | 7.9M |
| 2025-06-06 | 9.09 | 9.51 | 9.05 | 9.51 | 10.7M |
| 2025-06-05 | 9.01 | 9.09 | 8.92 | 9.07 | 4.4M |
| 2025-06-04 | 8.69 | 9.09 | 8.69 | 9.01 | 9.0M |
| 2025-06-03 | 8.63 | 9.03 | 8.63 | 9.03 | 4.6M |
| 2025-06-02 | 8.76 | 8.76 | 8.46 | 8.73 | 2.5M |
| 2025-05-30 | 8.77 | 8.78 | 8.63 | 8.77 | 3.2M |
| 2025-05-29 | 8.49 | 8.90 | 8.48 | 8.87 | 6.3M |
| 2025-05-28 | 8.59 | 8.63 | 8.45 | 8.47 | 5.6M |
| 2025-05-27 | 8.47 | 8.63 | 8.41 | 8.54 | 7.1M |
| 2025-05-26 | 8.82 | 8.82 | 8.38 | 8.47 | 12.4M |
| 2025-05-23 | 9.09 | 9.09 | 8.74 | 8.84 | 13.1M |
| 2025-05-22 | 9.05 | 9.13 | 8.98 | 9.06 | 2.2M |
| 2025-05-21 | 8.99 | 9.16 | 8.95 | 9.14 | 3.9M |
| 2025-05-20 | 8.95 | 9.10 | 8.92 | 8.96 | 2.7M |
| 2025-05-19 | 9.21 | 9.21 | 8.82 | 8.97 | 7.8M |
| 2025-05-16 | 9.25 | 9.29 | 9.09 | 9.28 | 7.8M |
| 2025-05-15 | 9.30 | 9.30 | 9.09 | 9.25 | 9.3M |
| 2025-05-14 | 8.88 | 9.28 | 8.88 | 9.21 | 8.3M |
| 2025-05-13 | 8.94 | 8.95 | 8.73 | 8.85 | 3.3M |
| 2025-05-12 | 8.56 | 9.11 | 8.56 | 8.92 | 9.6M |
| 2025-05-09 | 8.53 | 8.59 | 8.38 | 8.51 | 1.8M |
| 2025-05-08 | 8.34 | 8.58 | 8.34 | 8.53 | 4.4M |
| 2025-05-07 | 8.36 | 8.60 | 8.31 | 8.34 | 3.7M |
| 2025-05-06 | 8.30 | 8.38 | 8.20 | 8.33 | 2.7M |
| 2025-05-02 | 8.11 | 8.40 | 8.00 | 8.37 | 3.5M |
| 2025-04-30 | 8.10 | 8.20 | 8.06 | 8.11 | 2.3M |
| 2025-04-29 | 7.99 | 8.15 | 7.99 | 8.14 | 2.5M |
| 2025-04-28 | 8.28 | 8.28 | 7.95 | 7.99 | 5.0M |
| 2025-04-25 | 8.14 | 8.27 | 8.07 | 8.19 | 4.7M |
| 2025-04-24 | 8.05 | 8.18 | 7.92 | 8.05 | 4.1M |
| 2025-04-23 | 7.80 | 8.15 | 7.80 | 8.09 | 10.8M |
| 2025-04-22 | 7.50 | 7.69 | 7.47 | 7.68 | 4.7M |
| 2025-04-17 | 7.47 | 7.57 | 7.37 | 7.54 | 4.3M |
| 2025-04-16 | 7.60 | 7.60 | 7.36 | 7.47 | 3.4M |
| 2025-04-15 | 7.67 | 7.78 | 7.53 | 7.62 | 3.6M |
| 2025-04-14 | 7.77 | 7.81 | 7.60 | 7.69 | 7.4M |
| 2025-04-11 | 7.25 | 7.52 | 7.21 | 7.48 | 11.6M |
| 2025-04-10 | 7.59 | 7.78 | 7.31 | 7.40 | 11.6M |
| 2025-04-09 | 6.90 | 7.42 | 6.70 | 7.29 | 25.5M |
| 2025-04-08 | 7.30 | 7.55 | 6.93 | 7.19 | 20.4M |
| 2025-04-07 | 8.17 | 8.17 | 7.15 | 7.27 | 32.0M |
| 2025-04-03 | 9.50 | 9.50 | 8.61 | 8.79 | 32.0M |
| 2025-04-02 | 8.98 | 9.83 | 8.96 | 9.61 | 21.8M |
| 2025-04-01 | 9.05 | 9.14 | 8.81 | 8.96 | 6.3M |
| 2025-03-31 | 9.20 | 9.20 | 8.82 | 8.96 | 9.6M |
| 2025-03-28 | 9.42 | 9.52 | 9.17 | 9.26 | 6.2M |
| 2025-03-27 | 9.36 | 9.59 | 9.25 | 9.46 | 7.4M |
| 2025-03-26 | 9.10 | 9.48 | 8.99 | 9.36 | 10.0M |
| 2025-03-25 | 9.42 | 9.51 | 8.93 | 8.98 | 12.7M |
| 2025-03-24 | 9.28 | 9.59 | 8.78 | 9.56 | 15.3M |
| 2025-03-21 | 9.63 | 9.63 | 9.02 | 9.22 | 14.6M |
| 2025-03-20 | 9.56 | 9.75 | 9.44 | 9.65 | 8.8M |
| 2025-03-19 | 9.80 | 9.80 | 9.47 | 9.56 | 6.6M |
| 2025-03-18 | 9.78 | 10.00 | 9.75 | 9.83 | 13.6M |
| 2025-03-17 | 9.28 | 9.86 | 9.28 | 9.69 | 12.8M |
| 2025-03-14 | 8.65 | 9.46 | 8.41 | 9.28 | 27.0M |
| 2025-03-13 | 8.95 | 9.18 | 8.52 | 8.65 | 9.6M |
| 2025-03-12 | 8.93 | 9.07 | 8.80 | 8.94 | 16.3M |
| 2025-03-11 | 8.97 | 8.97 | 8.63 | 8.85 | 7.4M |
| 2025-03-10 | 8.77 | 9.17 | 8.77 | 9.00 | 5.5M |
| 2025-03-07 | 8.79 | 9.09 | 8.65 | 8.77 | 8.2M |
| 2025-03-06 | 8.82 | 9.11 | 8.82 | 8.88 | 10.1M |
| 2025-03-05 | 8.34 | 8.74 | 8.34 | 8.72 | 9.0M |
| 2025-03-04 | 8.55 | 8.55 | 8.27 | 8.34 | 10.7M |
| 2025-03-03 | 9.32 | 9.40 | 8.54 | 8.62 | 12.4M |
| 2025-02-28 | 9.72 | 9.72 | 9.15 | 9.22 | 17.0M |
| 2025-02-27 | 9.80 | 10.06 | 9.50 | 9.85 | 13.7M |
| 2025-02-26 | 8.74 | 10.10 | 8.74 | 9.73 | 32.8M |
| 2025-02-25 | 8.43 | 8.74 | 8.24 | 8.59 | 6.2M |
| 2025-02-24 | 9.17 | 9.17 | 8.32 | 8.58 | 16.6M |
| 2025-02-21 | 8.67 | 9.27 | 8.67 | 9.19 | 17.0M |
| 2025-02-20 | 8.75 | 8.81 | 8.53 | 8.66 | 3.6M |
| 2025-02-19 | 8.56 | 8.96 | 8.43 | 8.76 | 6.3M |
| 2025-02-18 | 8.60 | 8.88 | 8.50 | 8.66 | 7.9M |
| 2025-02-17 | 8.06 | 8.85 | 7.93 | 8.56 | 16.5M |
| 2025-02-14 | 7.93 | 8.11 | 7.93 | 8.06 | 2.9M |
| 2025-02-13 | 8.16 | 8.38 | 7.86 | 7.93 | 6.7M |
| 2025-02-12 | 7.95 | 8.18 | 7.95 | 8.06 | 4.1M |
| 2025-02-11 | 8.04 | 8.12 | 7.93 | 7.95 | 2.9M |
| 2025-02-10 | 8.30 | 8.36 | 8.01 | 8.08 | 5.4M |
| 2025-02-07 | 7.78 | 8.30 | 7.78 | 8.30 | 11.2M |
| 2025-02-06 | 7.73 | 7.88 | 7.70 | 7.86 | 4.9M |
| 2025-02-05 | 7.85 | 7.89 | 7.69 | 7.77 | 8.2M |
| 2025-02-04 | 7.79 | 8.10 | 7.78 | 7.85 | 2.6M |
| 2025-02-03 | 7.77 | 7.92 | 7.60 | 7.83 | 2.6M |
| 2025-01-28 | 7.70 | 7.85 | 7.53 | 7.81 | 1.1M |
| 2025-01-27 | 8.01 | 8.03 | 7.71 | 7.74 | 3.7M |
| 2025-01-24 | 8.03 | 8.10 | 7.91 | 8.01 | 5.3M |
| 2025-01-23 | 8.15 | 8.24 | 7.87 | 8.03 | 6.1M |
| 2025-01-22 | 8.02 | 8.27 | 8.00 | 8.20 | 7.4M |
| 2025-01-21 | 8.01 | 8.20 | 7.88 | 8.15 | 6.0M |
| 2025-01-20 | 7.73 | 8.22 | 7.73 | 8.00 | 11.4M |
| 2025-01-17 | 7.52 | 7.79 | 7.52 | 7.73 | 4.3M |
| 2025-01-16 | 7.65 | 7.80 | 7.50 | 7.61 | 4.2M |
| 2025-01-15 | 7.46 | 7.85 | 7.31 | 7.62 | 5.1M |
| 2025-01-14 | 7.44 | 7.64 | 7.40 | 7.46 | 3.5M |
| 2025-01-13 | 7.59 | 7.59 | 7.20 | 7.44 | 5.8M |
| 2025-01-10 | 7.06 | 7.69 | 7.06 | 7.66 | 18.3M |
| 2025-01-09 | 6.53 | 7.18 | 6.53 | 7.12 | 10.1M |
| 2025-01-08 | 6.81 | 6.81 | 6.56 | 6.68 | 4.7M |
| 2025-01-07 | 6.90 | 7.01 | 6.75 | 6.87 | 5.6M |
| 2025-01-06 | 6.95 | 7.04 | 6.80 | 6.91 | 4.1M |
| 2025-01-03 | 6.77 | 7.10 | 6.72 | 6.89 | 4.2M |
| 2025-01-02 | 7.15 | 7.15 | 6.79 | 6.82 | 4.1M |