11.08
마지막 업데이트: 2025-09-29
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.08 | 11.09 | 11.03 | 11.05 | 606.5K |
| 09:35 | 11.06 | 11.12 | 11.05 | 11.10 | 382.5K |
| 09:40 | 11.11 | 11.17 | 11.10 | 11.17 | 314.3K |
| 09:45 | 11.16 | 11.18 | 11.12 | 11.14 | 639.5K |
| 09:50 | 11.13 | 11.18 | 11.12 | 11.17 | 346.6K |
| 09:55 | 11.18 | 11.18 | 11.14 | 11.15 | 313.2K |
| 10:00 | 11.16 | 11.16 | 11.14 | 11.16 | 146.5K |
| 10:05 | 11.16 | 11.22 | 11.16 | 11.20 | 505.4K |
| 10:10 | 11.20 | 11.20 | 11.18 | 11.20 | 230.2K |
| 10:15 | 11.20 | 11.26 | 11.19 | 11.25 | 546.6K |
| 10:20 | 11.26 | 11.26 | 11.22 | 11.25 | 368.3K |
| 10:25 | 11.25 | 11.31 | 11.24 | 11.30 | 564.6K |
| 10:30 | 11.30 | 11.35 | 11.28 | 11.31 | 689.6K |
| 10:35 | 11.32 | 11.32 | 11.25 | 11.30 | 465.7K |
| 10:40 | 11.30 | 11.30 | 11.26 | 11.26 | 157.1K |
| 10:45 | 11.26 | 11.29 | 11.26 | 11.29 | 161.5K |
| 10:50 | 11.29 | 11.30 | 11.26 | 11.27 | 58.2K |
| 10:55 | 11.26 | 11.30 | 11.26 | 11.27 | 145.7K |
| 11:00 | 11.27 | 11.27 | 11.26 | 11.26 | 93.0K |
| 11:05 | 11.26 | 11.28 | 11.25 | 11.27 | 108.5K |
| 11:10 | 11.27 | 11.31 | 11.26 | 11.31 | 172.1K |
| 11:15 | 11.31 | 11.31 | 11.28 | 11.28 | 76.5K |
| 11:20 | 11.30 | 11.33 | 11.28 | 11.28 | 300.8K |
| 11:25 | 11.30 | 11.30 | 11.28 | 11.29 | 38.6K |
| 13:00 | 11.29 | 11.30 | 11.27 | 11.27 | 100.8K |
| 13:05 | 11.28 | 11.28 | 11.20 | 11.24 | 367.7K |
| 13:10 | 11.23 | 11.24 | 11.22 | 11.22 | 228.1K |
| 13:15 | 11.23 | 11.23 | 11.21 | 11.22 | 86.5K |
| 13:20 | 11.22 | 11.23 | 11.21 | 11.22 | 117.3K |
| 13:25 | 11.21 | 11.22 | 11.20 | 11.20 | 70.5K |
| 13:30 | 11.20 | 11.21 | 11.14 | 11.16 | 376.0K |
| 13:35 | 11.17 | 11.18 | 11.16 | 11.18 | 49.1K |
| 13:40 | 11.17 | 11.18 | 11.11 | 11.15 | 366.7K |
| 13:45 | 11.14 | 11.18 | 11.14 | 11.16 | 64.0K |
| 13:50 | 11.16 | 11.16 | 11.14 | 11.14 | 76.9K |
| 13:55 | 11.15 | 11.16 | 11.14 | 11.14 | 70.1K |
| 14:00 | 11.14 | 11.15 | 11.13 | 11.13 | 76.1K |
| 14:05 | 11.14 | 11.15 | 11.13 | 11.14 | 58.6K |
| 14:10 | 11.15 | 11.15 | 11.13 | 11.15 | 58.2K |
| 14:15 | 11.13 | 11.15 | 11.13 | 11.14 | 87.7K |
| 14:20 | 11.14 | 11.15 | 11.13 | 11.15 | 325.5K |
| 14:25 | 11.14 | 11.15 | 11.13 | 11.14 | 184.1K |
| 14:30 | 11.13 | 11.14 | 11.11 | 11.12 | 174.7K |
| 14:35 | 11.12 | 11.13 | 11.11 | 11.11 | 105.1K |
| 14:40 | 11.12 | 11.14 | 11.11 | 11.14 | 150.7K |
| 14:45 | 11.14 | 11.14 | 11.12 | 11.12 | 273.2K |
| 14:50 | 11.12 | 11.13 | 11.11 | 11.13 | 327.2K |
| 14:55 | 11.13 | 11.13 | 11.11 | 11.13 | 164.4K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-29 | 11.12 | 11.17 | 10.74 | 11.08 | 11.0M |
| 2025-09-26 | 11.08 | 11.35 | 11.03 | 11.12 | 11.5M |
| 2025-09-25 | 11.27 | 11.38 | 11.08 | 11.13 | 13.9M |
| 2025-09-24 | 11.10 | 11.41 | 11.10 | 11.31 | 15.0M |
| 2025-09-23 | 12.47 | 12.47 | 11.33 | 11.34 | 35.3M |
| 2025-09-22 | 12.92 | 13.06 | 12.45 | 12.59 | 22.8M |
| 2025-09-19 | 12.85 | 13.46 | 12.81 | 12.93 | 42.5M |
| 2025-09-18 | 12.38 | 13.59 | 12.36 | 13.19 | 59.4M |
| 2025-09-17 | 12.55 | 12.65 | 12.32 | 12.35 | 15.3M |
| 2025-09-16 | 12.30 | 12.67 | 12.26 | 12.57 | 26.2M |
| 2025-09-15 | 12.28 | 12.44 | 12.13 | 12.20 | 9.2M |
| 2025-09-12 | 12.16 | 12.65 | 12.13 | 12.26 | 17.6M |
| 2025-09-11 | 12.00 | 12.20 | 11.91 | 12.19 | 9.4M |
| 2025-09-10 | 12.04 | 12.29 | 11.95 | 12.09 | 9.7M |
| 2025-09-09 | 12.28 | 12.33 | 11.97 | 12.00 | 12.5M |
| 2025-09-08 | 12.33 | 12.45 | 12.10 | 12.35 | 15.3M |
| 2025-09-05 | 12.60 | 12.72 | 12.40 | 12.48 | 21.1M |
| 2025-09-04 | 12.57 | 12.63 | 12.26 | 12.50 | 22.9M |
| 2025-09-03 | 12.01 | 12.75 | 11.82 | 12.56 | 31.6M |
| 2025-09-02 | 12.12 | 12.20 | 11.85 | 12.07 | 11.7M |
| 2025-09-01 | 11.75 | 12.26 | 11.65 | 12.19 | 14.5M |
| 2025-08-29 | 11.88 | 12.00 | 11.81 | 11.82 | 8.3M |
| 2025-08-28 | 11.87 | 12.03 | 11.60 | 11.96 | 12.9M |
| 2025-08-27 | 12.33 | 12.42 | 11.90 | 11.91 | 17.2M |
| 2025-08-26 | 12.39 | 12.42 | 12.28 | 12.38 | 12.0M |
| 2025-08-25 | 12.57 | 12.57 | 12.36 | 12.43 | 19.6M |
| 2025-08-22 | 12.55 | 12.72 | 12.40 | 12.57 | 18.1M |
| 2025-08-21 | 13.10 | 13.10 | 12.50 | 12.60 | 33.6M |
| 2025-08-20 | 12.35 | 13.09 | 12.25 | 13.03 | 50.5M |
| 2025-08-19 | 12.04 | 12.52 | 12.03 | 12.35 | 25.8M |
| 2025-08-18 | 12.00 | 12.14 | 11.98 | 12.08 | 12.3M |
| 2025-08-15 | 11.93 | 12.06 | 11.93 | 12.00 | 11.2M |
| 2025-08-14 | 12.14 | 12.32 | 11.96 | 11.97 | 18.9M |
| 2025-08-13 | 12.21 | 12.21 | 12.00 | 12.14 | 12.1M |
| 2025-08-12 | 12.28 | 12.30 | 12.06 | 12.18 | 12.9M |
| 2025-08-11 | 12.06 | 12.23 | 12.04 | 12.20 | 14.5M |
| 2025-08-08 | 11.98 | 12.08 | 11.89 | 12.03 | 10.1M |
| 2025-08-07 | 11.93 | 12.05 | 11.89 | 12.00 | 11.3M |
| 2025-08-06 | 12.26 | 12.26 | 11.98 | 11.99 | 16.1M |
| 2025-08-05 | 12.02 | 12.15 | 11.95 | 12.15 | 14.4M |
| 2025-08-04 | 11.87 | 12.02 | 11.82 | 11.99 | 8.6M |
| 2025-08-01 | 12.08 | 12.16 | 11.89 | 11.96 | 11.1M |
| 2025-07-31 | 12.23 | 12.33 | 12.02 | 12.11 | 14.0M |
| 2025-07-30 | 12.62 | 12.66 | 12.19 | 12.27 | 19.8M |
| 2025-07-29 | 12.69 | 12.70 | 12.43 | 12.56 | 20.2M |
| 2025-07-28 | 12.62 | 12.77 | 12.52 | 12.68 | 22.0M |
| 2025-07-25 | 12.77 | 12.98 | 12.59 | 12.62 | 34.1M |
| 2025-07-24 | 12.53 | 13.11 | 12.53 | 12.89 | 42.6M |
| 2025-07-23 | 13.30 | 14.00 | 12.80 | 12.85 | 64.9M |
| 2025-07-22 | 14.85 | 15.00 | 14.18 | 14.18 | 69.6M |
| 2025-07-21 | 15.10 | 16.70 | 14.56 | 15.76 | 96.0M |
| 2025-07-18 | 14.82 | 16.38 | 14.48 | 15.40 | 91.6M |
| 2025-07-17 | 14.93 | 16.09 | 14.93 | 16.09 | 76.1M |
| 2025-07-16 | 14.37 | 14.63 | 13.30 | 14.63 | 74.8M |
| 2025-07-15 | 12.09 | 13.30 | 11.61 | 13.30 | 68.4M |
| 2025-07-14 | 12.09 | 12.09 | 11.92 | 12.09 | 33.0M |
| 2025-07-11 | 10.07 | 10.99 | 10.01 | 10.99 | 34.3M |
| 2025-07-10 | 9.86 | 10.00 | 9.83 | 9.99 | 7.8M |
| 2025-07-09 | 9.91 | 9.96 | 9.83 | 9.85 | 8.7M |
| 2025-07-08 | 9.90 | 9.98 | 9.85 | 9.94 | 10.8M |
| 2025-07-07 | 9.78 | 9.97 | 9.78 | 9.92 | 17.4M |
| 2025-07-04 | 10.65 | 11.08 | 10.27 | 10.30 | 32.0M |
| 2025-07-03 | 9.94 | 10.11 | 9.92 | 10.07 | 6.7M |
| 2025-07-02 | 10.02 | 10.08 | 9.91 | 9.99 | 4.8M |
| 2025-07-01 | 9.98 | 10.08 | 9.88 | 9.95 | 5.1M |
| 2025-06-30 | 9.91 | 9.95 | 9.80 | 9.95 | 4.2M |
| 2025-06-27 | 9.80 | 9.94 | 9.80 | 9.85 | 4.2M |
| 2025-06-26 | 9.93 | 9.96 | 9.80 | 9.82 | 7.0M |
| 2025-06-25 | 9.92 | 10.00 | 9.84 | 9.97 | 5.6M |
| 2025-06-24 | 9.79 | 9.94 | 9.77 | 9.92 | 5.2M |
| 2025-06-23 | 9.57 | 9.76 | 9.51 | 9.74 | 3.7M |
| 2025-06-20 | 9.58 | 9.68 | 9.51 | 9.61 | 4.2M |
| 2025-06-19 | 9.75 | 9.80 | 9.56 | 9.59 | 5.0M |
| 2025-06-18 | 9.84 | 9.84 | 9.66 | 9.75 | 4.7M |
| 2025-06-17 | 9.90 | 9.95 | 9.75 | 9.85 | 5.9M |
| 2025-06-16 | 9.84 | 10.10 | 9.80 | 9.95 | 7.3M |
| 2025-06-13 | 10.36 | 10.58 | 9.90 | 9.94 | 13.3M |
| 2025-06-12 | 10.19 | 10.60 | 10.10 | 10.40 | 15.6M |
| 2025-06-11 | 10.10 | 10.31 | 10.04 | 10.26 | 8.2M |
| 2025-06-10 | 10.27 | 10.51 | 10.00 | 10.11 | 10.0M |
| 2025-06-09 | 10.22 | 10.33 | 10.19 | 10.27 | 5.2M |
| 2025-06-06 | 10.28 | 10.39 | 10.18 | 10.24 | 4.5M |
| 2025-06-05 | 10.39 | 10.48 | 10.28 | 10.31 | 6.0M |
| 2025-06-04 | 10.39 | 10.42 | 10.15 | 10.40 | 9.4M |
| 2025-06-03 | 10.43 | 10.65 | 10.39 | 10.42 | 8.2M |
| 2025-05-30 | 10.67 | 10.67 | 10.30 | 10.53 | 8.6M |
| 2025-05-29 | 10.40 | 10.78 | 10.33 | 10.61 | 11.0M |
| 2025-05-28 | 10.59 | 10.75 | 10.38 | 10.42 | 8.9M |
| 2025-05-27 | 10.50 | 10.95 | 10.35 | 10.65 | 12.4M |
| 2025-05-26 | 10.51 | 10.58 | 10.38 | 10.56 | 6.7M |
| 2025-05-23 | 10.85 | 10.92 | 10.49 | 10.52 | 13.6M |
| 2025-05-22 | 11.27 | 11.40 | 10.81 | 10.98 | 20.4M |
| 2025-05-21 | 11.20 | 11.26 | 11.03 | 11.09 | 16.5M |
| 2025-05-20 | 10.86 | 11.38 | 10.66 | 11.24 | 27.8M |
| 2025-05-19 | 10.69 | 11.08 | 10.55 | 10.87 | 19.1M |
| 2025-05-16 | 10.82 | 10.89 | 10.40 | 10.58 | 18.1M |
| 2025-05-15 | 10.70 | 11.20 | 10.60 | 10.91 | 36.1M |
| 2025-05-14 | 10.47 | 10.88 | 10.28 | 10.74 | 23.3M |
| 2025-05-13 | 10.72 | 10.86 | 10.37 | 10.47 | 14.6M |
| 2025-05-12 | 10.50 | 10.97 | 10.20 | 10.65 | 29.7M |
| 2025-05-09 | 10.95 | 10.96 | 10.30 | 10.41 | 20.5M |
| 2025-05-08 | 10.88 | 11.02 | 10.79 | 10.89 | 18.7M |
| 2025-05-07 | 11.08 | 11.20 | 10.88 | 10.91 | 26.6M |
| 2025-05-06 | 10.73 | 11.11 | 10.63 | 11.11 | 36.4M |
| 2025-04-30 | 10.98 | 11.29 | 10.68 | 10.88 | 37.7M |
| 2025-04-29 | 11.15 | 11.77 | 10.72 | 10.98 | 55.1M |
| 2025-04-28 | 11.03 | 11.59 | 10.62 | 11.59 | 61.4M |
| 2025-04-25 | 9.58 | 10.54 | 9.50 | 10.54 | 27.5M |
| 2025-04-24 | 9.71 | 9.89 | 9.55 | 9.58 | 15.1M |
| 2025-04-23 | 10.06 | 10.10 | 9.70 | 9.73 | 30.3M |
| 2025-04-22 | 9.68 | 10.35 | 9.68 | 10.13 | 39.8M |
| 2025-04-21 | 9.18 | 9.44 | 9.12 | 9.41 | 7.3M |
| 2025-04-18 | 9.24 | 9.39 | 9.18 | 9.23 | 5.4M |
| 2025-04-17 | 9.26 | 9.46 | 9.18 | 9.24 | 7.7M |
| 2025-04-16 | 9.51 | 9.88 | 9.26 | 9.41 | 13.2M |
| 2025-04-15 | 9.40 | 9.75 | 9.38 | 9.61 | 12.3M |
| 2025-04-14 | 9.23 | 9.77 | 9.22 | 9.51 | 17.6M |
| 2025-04-11 | 8.80 | 9.87 | 8.80 | 9.41 | 23.4M |
| 2025-04-10 | 8.84 | 9.20 | 8.84 | 8.97 | 9.8M |
| 2025-04-09 | 8.29 | 8.75 | 7.82 | 8.67 | 9.3M |
| 2025-04-08 | 8.67 | 8.68 | 8.20 | 8.42 | 6.9M |
| 2025-04-07 | 9.00 | 9.13 | 8.56 | 8.56 | 8.3M |
| 2025-04-03 | 9.28 | 9.55 | 9.25 | 9.51 | 4.9M |
| 2025-04-02 | 9.39 | 9.43 | 9.31 | 9.35 | 2.2M |
| 2025-04-01 | 9.39 | 9.51 | 9.38 | 9.38 | 3.8M |
| 2025-03-31 | 9.54 | 9.56 | 9.28 | 9.39 | 5.8M |
| 2025-03-28 | 9.91 | 9.95 | 9.64 | 9.64 | 6.2M |
| 2025-03-27 | 10.00 | 10.18 | 9.89 | 9.97 | 8.5M |
| 2025-03-26 | 9.85 | 10.02 | 9.85 | 9.98 | 4.3M |
| 2025-03-25 | 9.92 | 9.92 | 9.75 | 9.90 | 5.2M |
| 2025-03-24 | 9.98 | 10.19 | 9.67 | 9.84 | 11.6M |
| 2025-03-21 | 9.90 | 10.02 | 9.85 | 9.97 | 7.7M |
| 2025-03-20 | 9.97 | 10.04 | 9.91 | 9.95 | 6.0M |
| 2025-03-19 | 10.20 | 10.20 | 9.90 | 10.01 | 13.0M |
| 2025-03-18 | 10.35 | 10.36 | 10.12 | 10.17 | 12.3M |
| 2025-03-17 | 9.81 | 10.49 | 9.79 | 10.39 | 25.4M |
| 2025-03-14 | 9.61 | 9.85 | 9.58 | 9.82 | 8.5M |
| 2025-03-13 | 9.56 | 9.63 | 9.45 | 9.63 | 7.1M |
| 2025-03-12 | 9.55 | 9.60 | 9.54 | 9.57 | 5.0M |
| 2025-03-11 | 9.42 | 9.55 | 9.39 | 9.54 | 4.8M |
| 2025-03-10 | 9.48 | 9.55 | 9.43 | 9.52 | 3.3M |
| 2025-03-07 | 9.60 | 9.60 | 9.46 | 9.48 | 5.8M |
| 2025-03-06 | 9.54 | 9.66 | 9.50 | 9.64 | 5.9M |
| 2025-03-05 | 9.61 | 9.65 | 9.36 | 9.56 | 5.5M |
| 2025-03-04 | 9.40 | 9.72 | 9.33 | 9.63 | 6.5M |
| 2025-03-03 | 9.56 | 9.67 | 9.42 | 9.46 | 7.5M |
| 2025-02-28 | 9.80 | 9.83 | 9.50 | 9.53 | 9.0M |
| 2025-02-27 | 9.69 | 9.94 | 9.66 | 9.83 | 11.2M |
| 2025-02-26 | 9.64 | 9.74 | 9.63 | 9.66 | 4.7M |
| 2025-02-25 | 9.73 | 9.80 | 9.61 | 9.65 | 6.3M |
| 2025-02-24 | 9.73 | 9.87 | 9.69 | 9.80 | 6.6M |
| 2025-02-21 | 9.83 | 9.84 | 9.64 | 9.77 | 8.2M |
| 2025-02-20 | 9.62 | 9.98 | 9.60 | 9.84 | 11.6M |
| 2025-02-19 | 9.56 | 9.66 | 9.54 | 9.62 | 5.1M |
| 2025-02-18 | 9.88 | 9.89 | 9.57 | 9.59 | 6.6M |
| 2025-02-17 | 9.90 | 9.97 | 9.82 | 9.90 | 6.6M |
| 2025-02-14 | 9.93 | 10.03 | 9.83 | 9.90 | 6.7M |
| 2025-02-13 | 10.03 | 10.05 | 9.91 | 9.93 | 5.7M |
| 2025-02-12 | 9.95 | 10.02 | 9.89 | 10.02 | 6.6M |
| 2025-02-11 | 10.02 | 10.09 | 9.92 | 9.99 | 6.6M |
| 2025-02-10 | 9.75 | 10.03 | 9.72 | 10.02 | 7.6M |
| 2025-02-07 | 9.75 | 9.85 | 9.62 | 9.74 | 7.5M |
| 2025-02-06 | 9.52 | 9.70 | 9.39 | 9.70 | 5.8M |
| 2025-02-05 | 9.44 | 9.56 | 9.38 | 9.52 | 4.3M |
| 2025-01-27 | 9.68 | 9.73 | 9.42 | 9.42 | 4.0M |
| 2025-01-24 | 9.40 | 9.60 | 9.32 | 9.58 | 5.6M |
| 2025-01-23 | 9.50 | 9.68 | 9.41 | 9.41 | 6.8M |
| 2025-01-22 | 9.61 | 9.61 | 9.40 | 9.41 | 4.7M |
| 2025-01-21 | 9.69 | 9.75 | 9.53 | 9.61 | 5.2M |
| 2025-01-20 | 9.76 | 9.79 | 9.53 | 9.68 | 7.2M |
| 2025-01-17 | 9.71 | 9.76 | 9.60 | 9.70 | 5.3M |
| 2025-01-16 | 9.83 | 10.02 | 9.65 | 9.76 | 10.6M |
| 2025-01-15 | 9.60 | 10.33 | 9.54 | 9.84 | 15.1M |
| 2025-01-14 | 9.31 | 9.61 | 9.23 | 9.60 | 6.7M |
| 2025-01-13 | 9.18 | 9.23 | 8.89 | 9.21 | 5.2M |
| 2025-01-10 | 9.53 | 9.58 | 9.22 | 9.25 | 5.7M |
| 2025-01-09 | 9.50 | 9.65 | 9.47 | 9.54 | 4.8M |
| 2025-01-08 | 9.55 | 9.69 | 9.29 | 9.57 | 7.8M |
| 2025-01-07 | 9.40 | 9.55 | 9.29 | 9.53 | 6.8M |
| 2025-01-06 | 9.67 | 9.69 | 9.27 | 9.42 | 8.0M |
| 2025-01-03 | 10.21 | 10.21 | 9.56 | 9.68 | 10.5M |
| 2025-01-02 | 10.22 | 10.49 | 10.03 | 10.07 | 10.8M |