11.57
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.56 | 11.65 | 11.54 | 11.62 | 1,641.9K |
| 09:35 | 11.61 | 11.69 | 11.60 | 11.69 | 876.2K |
| 09:40 | 11.69 | 11.70 | 11.63 | 11.63 | 616.7K |
| 09:45 | 11.63 | 11.65 | 11.54 | 11.54 | 836.5K |
| 09:50 | 11.54 | 11.56 | 11.51 | 11.52 | 781.1K |
| 09:55 | 11.52 | 11.54 | 11.47 | 11.49 | 951.4K |
| 10:00 | 11.49 | 11.54 | 11.48 | 11.53 | 620.3K |
| 10:05 | 11.54 | 11.58 | 11.53 | 11.57 | 472.6K |
| 10:10 | 11.56 | 11.65 | 11.55 | 11.61 | 742.4K |
| 10:15 | 11.61 | 11.63 | 11.59 | 11.60 | 358.7K |
| 10:20 | 11.60 | 11.67 | 11.60 | 11.67 | 448.1K |
| 10:25 | 11.66 | 11.69 | 11.64 | 11.67 | 680.7K |
| 10:30 | 11.67 | 11.69 | 11.64 | 11.64 | 380.7K |
| 10:35 | 11.65 | 11.69 | 11.64 | 11.68 | 482.7K |
| 10:40 | 11.68 | 11.69 | 11.64 | 11.65 | 182.5K |
| 10:45 | 11.65 | 11.66 | 11.63 | 11.64 | 231.8K |
| 10:50 | 11.64 | 11.65 | 11.59 | 11.61 | 430.8K |
| 10:55 | 11.61 | 11.63 | 11.60 | 11.61 | 339.2K |
| 11:00 | 11.61 | 11.64 | 11.60 | 11.63 | 276.6K |
| 11:05 | 11.63 | 11.63 | 11.56 | 11.57 | 648.7K |
| 11:10 | 11.56 | 11.58 | 11.55 | 11.58 | 590.9K |
| 11:15 | 11.58 | 11.59 | 11.56 | 11.56 | 211.2K |
| 11:20 | 11.55 | 11.60 | 11.55 | 11.60 | 104.1K |
| 11:25 | 11.59 | 11.60 | 11.57 | 11.59 | 114.8K |
| 13:00 | 11.59 | 11.63 | 11.59 | 11.60 | 297.8K |
| 13:05 | 11.59 | 11.61 | 11.57 | 11.60 | 201.5K |
| 13:10 | 11.60 | 11.60 | 11.57 | 11.58 | 185.9K |
| 13:15 | 11.58 | 11.61 | 11.56 | 11.60 | 273.8K |
| 13:20 | 11.59 | 11.62 | 11.59 | 11.61 | 353.8K |
| 13:25 | 11.61 | 11.61 | 11.59 | 11.61 | 143.4K |
| 13:30 | 11.61 | 11.66 | 11.61 | 11.66 | 560.9K |
| 13:35 | 11.64 | 11.69 | 11.64 | 11.68 | 908.2K |
| 13:40 | 11.68 | 11.68 | 11.63 | 11.65 | 452.6K |
| 13:45 | 11.65 | 11.68 | 11.64 | 11.67 | 471.3K |
| 13:50 | 11.67 | 11.67 | 11.62 | 11.63 | 393.9K |
| 13:55 | 11.64 | 11.65 | 11.62 | 11.64 | 251.9K |
| 14:00 | 11.64 | 11.66 | 11.60 | 11.63 | 575.8K |
| 14:05 | 11.63 | 11.65 | 11.61 | 11.65 | 415.2K |
| 14:10 | 11.65 | 11.69 | 11.63 | 11.69 | 728.5K |
| 14:15 | 11.68 | 11.68 | 11.64 | 11.66 | 549.6K |
| 14:20 | 11.67 | 11.72 | 11.66 | 11.68 | 1,331.8K |
| 14:25 | 11.69 | 11.70 | 11.68 | 11.69 | 483.4K |
| 14:30 | 11.69 | 11.74 | 11.69 | 11.72 | 980.1K |
| 14:35 | 11.73 | 11.74 | 11.70 | 11.70 | 537.8K |
| 14:40 | 11.71 | 11.73 | 11.70 | 11.73 | 293.9K |
| 14:45 | 11.71 | 11.73 | 11.70 | 11.71 | 490.9K |
| 14:50 | 11.70 | 11.72 | 11.70 | 11.72 | 487.2K |
| 14:55 | 11.72 | 11.74 | 11.72 | 11.74 | 461.8K |
| 15:40 | 11.75 | 11.75 | 11.75 | 11.75 | 439.3K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.86 | 11.95 | 11.57 | 11.57 | 26.4M |
| 2025-09-25 | 11.96 | 12.23 | 11.90 | 11.93 | 34.5M |
| 2025-09-24 | 12.06 | 12.07 | 11.70 | 12.00 | 40.3M |
| 2025-09-23 | 12.01 | 12.72 | 11.82 | 12.14 | 70.1M |
| 2025-09-22 | 11.55 | 11.75 | 11.46 | 11.75 | 25.3M |
| 2025-09-19 | 11.65 | 11.80 | 11.44 | 11.55 | 25.1M |
| 2025-09-18 | 11.94 | 12.06 | 11.51 | 11.71 | 42.6M |
| 2025-09-17 | 11.77 | 11.96 | 11.58 | 11.92 | 39.4M |
| 2025-09-16 | 11.60 | 11.90 | 11.43 | 11.79 | 44.7M |
| 2025-09-15 | 11.64 | 11.91 | 11.45 | 11.59 | 41.5M |
| 2025-09-12 | 12.03 | 12.19 | 11.55 | 11.60 | 55.5M |
| 2025-09-11 | 10.95 | 12.08 | 10.86 | 12.08 | 56.2M |
| 2025-09-10 | 11.11 | 11.21 | 10.90 | 10.98 | 19.5M |
| 2025-09-09 | 11.50 | 11.50 | 11.00 | 11.07 | 25.4M |
| 2025-09-08 | 11.54 | 11.73 | 11.26 | 11.45 | 38.5M |
| 2025-09-05 | 10.71 | 11.19 | 10.67 | 11.18 | 36.2M |
| 2025-09-04 | 11.12 | 11.35 | 10.54 | 10.71 | 33.1M |
| 2025-09-03 | 10.86 | 11.33 | 10.73 | 11.15 | 48.6M |
| 2025-09-02 | 11.43 | 11.51 | 10.78 | 10.85 | 62.2M |
| 2025-09-01 | 11.58 | 11.91 | 11.37 | 11.43 | 52.5M |
| 2025-08-29 | 11.80 | 11.82 | 11.40 | 11.52 | 40.0M |
| 2025-08-28 | 11.55 | 11.90 | 11.37 | 11.81 | 50.4M |
| 2025-08-27 | 12.25 | 12.44 | 11.55 | 11.56 | 67.4M |
| 2025-08-26 | 11.87 | 12.70 | 11.84 | 12.33 | 97.7M |
| 2025-08-25 | 11.75 | 12.45 | 11.75 | 12.45 | 44.7M |
| 2025-08-22 | 11.12 | 11.42 | 10.93 | 11.32 | 48.5M |
| 2025-08-21 | 11.55 | 11.60 | 11.10 | 11.15 | 41.6M |
| 2025-08-20 | 11.78 | 11.80 | 11.38 | 11.48 | 46.9M |
| 2025-08-19 | 11.32 | 12.00 | 11.15 | 11.80 | 89.3M |
| 2025-08-18 | 11.49 | 11.66 | 11.13 | 11.32 | 90.1M |
| 2025-08-15 | 10.55 | 11.13 | 10.43 | 10.90 | 78.7M |
| 2025-08-14 | 10.78 | 10.82 | 10.42 | 10.51 | 51.1M |
| 2025-08-13 | 10.91 | 11.09 | 10.68 | 10.80 | 71.8M |
| 2025-08-12 | 11.34 | 11.46 | 10.75 | 10.80 | 108.8M |
| 2025-08-11 | 11.43 | 11.74 | 11.22 | 11.32 | 169.4M |
| 2025-08-08 | 10.40 | 11.15 | 10.27 | 11.15 | 99.2M |
| 2025-08-07 | 10.05 | 10.40 | 9.96 | 10.14 | 101.9M |
| 2025-08-06 | 10.00 | 10.10 | 9.77 | 9.96 | 115.1M |
| 2025-08-05 | 9.21 | 10.03 | 9.21 | 10.03 | 146.9M |
| 2025-08-04 | 9.12 | 9.37 | 9.02 | 9.12 | 53.8M |
| 2025-08-01 | 9.53 | 9.62 | 9.13 | 9.15 | 86.4M |
| 2025-07-31 | 8.75 | 9.64 | 8.74 | 9.64 | 88.0M |
| 2025-07-30 | 8.75 | 8.82 | 8.70 | 8.76 | 10.8M |
| 2025-07-29 | 8.86 | 8.90 | 8.65 | 8.82 | 18.1M |
| 2025-07-28 | 8.98 | 9.05 | 8.82 | 8.85 | 15.9M |
| 2025-07-25 | 9.09 | 9.13 | 8.90 | 8.98 | 16.1M |
| 2025-07-24 | 9.10 | 9.20 | 9.03 | 9.13 | 10.9M |
| 2025-07-23 | 9.15 | 9.18 | 9.02 | 9.05 | 11.0M |
| 2025-07-22 | 9.08 | 9.18 | 8.99 | 9.16 | 14.5M |
| 2025-07-21 | 9.09 | 9.16 | 9.02 | 9.06 | 14.3M |
| 2025-07-18 | 9.27 | 9.36 | 8.99 | 9.07 | 18.9M |
| 2025-07-17 | 9.20 | 9.31 | 9.16 | 9.28 | 8.8M |
| 2025-07-16 | 9.26 | 9.28 | 9.12 | 9.18 | 8.4M |
| 2025-07-15 | 9.13 | 9.25 | 9.08 | 9.25 | 10.2M |
| 2025-07-14 | 9.04 | 9.20 | 8.98 | 9.14 | 10.4M |
| 2025-07-11 | 9.06 | 9.12 | 9.00 | 9.02 | 9.1M |
| 2025-07-10 | 9.09 | 9.15 | 9.01 | 9.05 | 8.7M |
| 2025-07-09 | 9.13 | 9.26 | 9.08 | 9.11 | 11.0M |
| 2025-07-08 | 9.07 | 9.20 | 9.03 | 9.13 | 11.8M |
| 2025-07-07 | 8.86 | 9.08 | 8.82 | 9.05 | 9.5M |
| 2025-07-04 | 8.96 | 9.02 | 8.87 | 8.90 | 9.0M |
| 2025-07-03 | 8.99 | 9.13 | 8.96 | 9.00 | 9.4M |
| 2025-07-02 | 9.19 | 9.24 | 8.98 | 9.00 | 14.3M |
| 2025-07-01 | 8.96 | 9.37 | 8.88 | 9.21 | 24.0M |
| 2025-06-30 | 9.04 | 9.09 | 8.84 | 8.91 | 18.7M |
| 2025-06-27 | 9.10 | 9.19 | 9.05 | 9.06 | 11.2M |
| 2025-06-26 | 9.08 | 9.17 | 9.05 | 9.09 | 12.4M |
| 2025-06-25 | 9.00 | 9.16 | 8.96 | 9.08 | 16.2M |
| 2025-06-24 | 8.52 | 9.07 | 8.50 | 9.00 | 26.8M |
| 2025-06-23 | 8.45 | 8.60 | 8.42 | 8.50 | 11.6M |
| 2025-06-20 | 8.47 | 8.74 | 8.42 | 8.60 | 15.7M |
| 2025-06-19 | 8.54 | 8.71 | 8.47 | 8.50 | 12.9M |
| 2025-06-18 | 8.67 | 8.72 | 8.50 | 8.52 | 10.4M |
| 2025-06-17 | 8.69 | 8.70 | 8.60 | 8.67 | 9.6M |
| 2025-06-16 | 8.43 | 8.69 | 8.32 | 8.62 | 14.6M |
| 2025-06-13 | 8.44 | 8.49 | 8.30 | 8.34 | 12.5M |
| 2025-06-12 | 8.45 | 8.50 | 8.36 | 8.46 | 11.1M |
| 2025-06-11 | 8.49 | 8.57 | 8.42 | 8.46 | 6.1M |
| 2025-06-10 | 8.62 | 8.66 | 8.34 | 8.43 | 11.7M |
| 2025-06-09 | 8.53 | 8.73 | 8.53 | 8.62 | 11.7M |
| 2025-06-06 | 8.54 | 8.68 | 8.46 | 8.55 | 10.4M |
| 2025-06-05 | 8.40 | 8.60 | 8.34 | 8.55 | 14.3M |
| 2025-06-04 | 8.34 | 8.47 | 8.29 | 8.37 | 7.1M |
| 2025-06-03 | 8.30 | 8.42 | 8.23 | 8.33 | 12.5M |
| 2025-05-30 | 8.61 | 8.61 | 8.34 | 8.36 | 14.2M |
| 2025-05-29 | 8.57 | 8.66 | 8.52 | 8.61 | 11.0M |
| 2025-05-28 | 8.63 | 8.69 | 8.54 | 8.58 | 7.3M |
| 2025-05-27 | 8.70 | 8.72 | 8.60 | 8.63 | 7.4M |
| 2025-05-26 | 8.66 | 8.80 | 8.57 | 8.72 | 15.4M |
| 2025-05-23 | 8.77 | 8.95 | 8.74 | 8.75 | 12.8M |
| 2025-05-22 | 8.80 | 9.03 | 8.77 | 8.87 | 17.0M |
| 2025-05-21 | 8.84 | 8.96 | 8.67 | 8.85 | 21.2M |
| 2025-05-20 | 8.53 | 8.91 | 8.42 | 8.88 | 22.3M |
| 2025-05-19 | 8.50 | 8.59 | 8.40 | 8.50 | 10.4M |
| 2025-05-16 | 8.48 | 8.65 | 8.45 | 8.50 | 8.3M |
| 2025-05-15 | 8.45 | 8.57 | 8.39 | 8.48 | 13.8M |
| 2025-05-14 | 8.59 | 8.62 | 8.40 | 8.48 | 22.5M |
| 2025-05-13 | 8.65 | 8.70 | 8.54 | 8.59 | 12.4M |
| 2025-05-12 | 8.75 | 8.86 | 8.69 | 8.79 | 12.9M |
| 2025-05-09 | 8.74 | 8.82 | 8.63 | 8.75 | 16.4M |
| 2025-05-08 | 8.56 | 8.80 | 8.50 | 8.71 | 18.9M |
| 2025-05-07 | 8.60 | 8.67 | 8.44 | 8.56 | 22.1M |
| 2025-05-06 | 8.41 | 8.58 | 8.41 | 8.46 | 19.8M |
| 2025-04-30 | 8.25 | 8.41 | 8.18 | 8.36 | 20.7M |
| 2025-04-29 | 8.04 | 8.33 | 8.04 | 8.25 | 20.8M |
| 2025-04-28 | 8.49 | 8.50 | 8.05 | 8.05 | 21.5M |
| 2025-04-25 | 7.99 | 8.29 | 7.96 | 8.14 | 18.0M |
| 2025-04-24 | 8.06 | 8.13 | 7.91 | 7.99 | 17.9M |
| 2025-04-23 | 7.90 | 8.13 | 7.88 | 8.06 | 20.9M |
| 2025-04-22 | 7.91 | 7.93 | 7.75 | 7.85 | 13.3M |
| 2025-04-21 | 7.99 | 8.07 | 7.71 | 7.90 | 22.3M |
| 2025-04-18 | 7.51 | 8.12 | 7.49 | 8.00 | 34.4M |
| 2025-04-17 | 7.42 | 7.73 | 7.41 | 7.51 | 16.2M |
| 2025-04-16 | 7.61 | 7.66 | 7.30 | 7.49 | 22.7M |
| 2025-04-15 | 7.84 | 7.87 | 7.60 | 7.65 | 18.0M |
| 2025-04-14 | 7.93 | 8.01 | 7.76 | 7.81 | 21.3M |
| 2025-04-11 | 7.60 | 7.86 | 7.59 | 7.84 | 22.0M |
| 2025-04-10 | 7.53 | 7.90 | 7.53 | 7.72 | 42.6M |
| 2025-04-09 | 7.12 | 7.43 | 6.71 | 7.36 | 37.8M |
| 2025-04-08 | 7.55 | 7.63 | 7.10 | 7.20 | 44.9M |
| 2025-04-07 | 7.92 | 8.15 | 7.65 | 7.65 | 21.3M |
| 2025-04-03 | 8.75 | 8.82 | 8.41 | 8.50 | 28.7M |
| 2025-04-02 | 8.84 | 9.10 | 8.80 | 8.84 | 21.4M |
| 2025-04-01 | 8.99 | 9.06 | 8.79 | 8.84 | 27.5M |
| 2025-03-31 | 8.80 | 9.25 | 8.75 | 9.01 | 35.3M |
| 2025-03-28 | 8.85 | 9.15 | 8.80 | 8.94 | 28.0M |
| 2025-03-27 | 8.84 | 8.99 | 8.57 | 8.88 | 28.6M |
| 2025-03-26 | 8.93 | 8.99 | 8.79 | 8.84 | 27.5M |
| 2025-03-25 | 9.29 | 9.35 | 8.93 | 8.97 | 33.4M |
| 2025-03-24 | 9.31 | 9.48 | 9.14 | 9.30 | 32.5M |
| 2025-03-21 | 9.15 | 9.57 | 9.15 | 9.42 | 53.3M |
| 2025-03-20 | 9.49 | 9.58 | 9.10 | 9.15 | 52.3M |
| 2025-03-19 | 9.53 | 9.72 | 9.45 | 9.58 | 29.2M |
| 2025-03-18 | 9.79 | 9.90 | 9.51 | 9.58 | 38.2M |
| 2025-03-17 | 9.48 | 9.80 | 9.31 | 9.78 | 50.2M |
| 2025-03-14 | 9.85 | 9.87 | 9.27 | 9.40 | 73.1M |
| 2025-03-13 | 9.87 | 10.07 | 9.75 | 9.95 | 65.5M |
| 2025-03-12 | 9.71 | 10.38 | 9.69 | 9.87 | 107.3M |
| 2025-03-11 | 9.01 | 9.78 | 8.91 | 9.62 | 96.3M |
| 2025-03-10 | 9.31 | 9.41 | 8.86 | 9.07 | 65.3M |
| 2025-03-07 | 9.14 | 9.35 | 8.94 | 9.25 | 118.3M |
| 2025-03-06 | 8.38 | 9.14 | 8.35 | 9.14 | 118.8M |
| 2025-03-05 | 8.25 | 8.50 | 8.10 | 8.31 | 71.8M |
| 2025-03-04 | 7.68 | 8.19 | 7.60 | 8.10 | 69.5M |
| 2025-03-03 | 8.01 | 8.06 | 7.69 | 7.74 | 59.7M |
| 2025-02-28 | 7.72 | 8.24 | 7.59 | 7.95 | 108.9M |
| 2025-02-27 | 7.67 | 7.75 | 7.55 | 7.73 | 42.1M |
| 2025-02-26 | 7.62 | 7.70 | 7.51 | 7.68 | 43.2M |
| 2025-02-25 | 7.41 | 7.73 | 7.30 | 7.62 | 74.2M |
| 2025-02-24 | 7.39 | 7.54 | 7.27 | 7.50 | 63.5M |
| 2025-02-21 | 7.03 | 7.50 | 7.02 | 7.39 | 88.6M |
| 2025-02-20 | 7.00 | 7.05 | 6.91 | 7.01 | 26.7M |
| 2025-02-19 | 6.92 | 7.03 | 6.90 | 7.03 | 23.6M |
| 2025-02-18 | 7.10 | 7.15 | 6.93 | 6.94 | 24.7M |
| 2025-02-17 | 7.13 | 7.17 | 7.04 | 7.09 | 24.2M |
| 2025-02-14 | 7.10 | 7.16 | 7.07 | 7.13 | 17.7M |
| 2025-02-13 | 7.26 | 7.27 | 7.09 | 7.11 | 29.8M |
| 2025-02-12 | 7.14 | 7.27 | 7.11 | 7.27 | 31.2M |
| 2025-02-11 | 7.16 | 7.18 | 7.08 | 7.16 | 25.0M |
| 2025-02-10 | 7.14 | 7.18 | 7.04 | 7.14 | 35.9M |
| 2025-02-07 | 6.85 | 7.19 | 6.81 | 7.10 | 44.4M |
| 2025-02-06 | 6.81 | 6.86 | 6.76 | 6.86 | 21.1M |
| 2025-02-05 | 6.86 | 6.92 | 6.76 | 6.81 | 18.6M |
| 2025-01-27 | 7.00 | 7.03 | 6.83 | 6.83 | 19.0M |
| 2025-01-24 | 6.85 | 6.97 | 6.85 | 6.96 | 21.1M |
| 2025-01-23 | 7.00 | 7.05 | 6.87 | 6.87 | 26.8M |
| 2025-01-22 | 6.95 | 7.05 | 6.89 | 6.93 | 20.4M |
| 2025-01-21 | 6.95 | 7.02 | 6.84 | 6.97 | 32.0M |
| 2025-01-20 | 6.91 | 7.10 | 6.86 | 6.92 | 40.6M |
| 2025-01-17 | 6.86 | 6.95 | 6.75 | 6.82 | 41.2M |
| 2025-01-16 | 6.53 | 7.16 | 6.53 | 6.92 | 73.8M |
| 2025-01-15 | 6.65 | 6.65 | 6.47 | 6.51 | 21.1M |
| 2025-01-14 | 6.44 | 6.65 | 6.40 | 6.64 | 26.5M |
| 2025-01-13 | 6.46 | 6.48 | 6.24 | 6.40 | 22.7M |
| 2025-01-10 | 6.91 | 6.95 | 6.50 | 6.50 | 47.3M |
| 2025-01-09 | 6.83 | 7.09 | 6.82 | 6.90 | 37.3M |
| 2025-01-08 | 7.03 | 7.04 | 6.67 | 6.89 | 55.7M |
| 2025-01-07 | 6.87 | 7.13 | 6.82 | 7.12 | 48.6M |
| 2025-01-06 | 6.72 | 7.14 | 6.71 | 6.87 | 53.2M |
| 2025-01-03 | 7.16 | 7.40 | 6.80 | 6.84 | 77.2M |
| 2025-01-02 | 7.65 | 7.69 | 7.09 | 7.22 | 80.6M |