11.02
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.25 | 11.28 | 11.18 | 11.20 | 2,784.7K |
| 09:35 | 11.21 | 11.23 | 11.19 | 11.19 | 1,657.0K |
| 09:40 | 11.20 | 11.22 | 11.17 | 11.17 | 1,616.0K |
| 09:45 | 11.17 | 11.19 | 11.15 | 11.15 | 1,467.9K |
| 09:50 | 11.15 | 11.15 | 11.09 | 11.09 | 1,362.6K |
| 09:55 | 11.09 | 11.15 | 11.08 | 11.13 | 1,546.5K |
| 10:00 | 11.12 | 11.13 | 11.09 | 11.12 | 784.6K |
| 10:05 | 11.12 | 11.18 | 11.11 | 11.18 | 685.6K |
| 10:10 | 11.18 | 11.18 | 11.14 | 11.15 | 389.7K |
| 10:15 | 11.15 | 11.15 | 11.11 | 11.11 | 485.2K |
| 10:20 | 11.11 | 11.15 | 11.11 | 11.13 | 353.9K |
| 10:25 | 11.13 | 11.15 | 11.12 | 11.14 | 480.0K |
| 10:30 | 11.15 | 11.16 | 11.14 | 11.16 | 328.0K |
| 10:35 | 11.16 | 11.16 | 11.12 | 11.13 | 880.3K |
| 10:40 | 11.13 | 11.13 | 11.12 | 11.12 | 314.6K |
| 10:45 | 11.12 | 11.15 | 11.11 | 11.14 | 447.4K |
| 10:50 | 11.15 | 11.15 | 11.12 | 11.13 | 373.2K |
| 10:55 | 11.12 | 11.13 | 11.11 | 11.12 | 363.0K |
| 11:00 | 11.12 | 11.14 | 11.11 | 11.13 | 620.7K |
| 11:05 | 11.13 | 11.14 | 11.11 | 11.12 | 328.0K |
| 11:10 | 11.12 | 11.13 | 11.11 | 11.13 | 352.6K |
| 11:15 | 11.12 | 11.12 | 11.10 | 11.11 | 613.3K |
| 11:20 | 11.11 | 11.12 | 11.09 | 11.11 | 591.7K |
| 11:25 | 11.10 | 11.10 | 11.09 | 11.10 | 316.7K |
| 11:30 | 11.10 | 11.10 | 11.10 | 11.10 | 6.7K |
| 13:00 | 11.10 | 11.11 | 11.09 | 11.09 | 581.4K |
| 13:05 | 11.08 | 11.10 | 11.07 | 11.09 | 482.4K |
| 13:10 | 11.08 | 11.11 | 11.08 | 11.10 | 403.1K |
| 13:15 | 11.10 | 11.13 | 11.10 | 11.11 | 600.3K |
| 13:20 | 11.11 | 11.12 | 11.10 | 11.11 | 197.2K |
| 13:25 | 11.11 | 11.11 | 11.10 | 11.10 | 272.9K |
| 13:30 | 11.11 | 11.12 | 11.09 | 11.10 | 260.7K |
| 13:35 | 11.10 | 11.11 | 11.08 | 11.09 | 247.2K |
| 13:40 | 11.08 | 11.09 | 11.08 | 11.09 | 247.5K |
| 13:45 | 11.09 | 11.11 | 11.07 | 11.11 | 485.4K |
| 13:50 | 11.10 | 11.11 | 11.07 | 11.07 | 445.7K |
| 13:55 | 11.08 | 11.09 | 11.05 | 11.05 | 564.8K |
| 14:00 | 11.05 | 11.06 | 11.03 | 11.04 | 537.8K |
| 14:05 | 11.04 | 11.05 | 11.02 | 11.04 | 490.2K |
| 14:10 | 11.05 | 11.05 | 11.02 | 11.02 | 412.9K |
| 14:15 | 11.02 | 11.04 | 11.01 | 11.04 | 615.8K |
| 14:20 | 11.03 | 11.06 | 11.03 | 11.04 | 574.6K |
| 14:25 | 11.04 | 11.06 | 11.02 | 11.04 | 553.3K |
| 14:30 | 11.02 | 11.04 | 11.00 | 11.01 | 805.4K |
| 14:35 | 11.05 | 11.06 | 11.01 | 11.04 | 781.1K |
| 14:40 | 11.04 | 11.06 | 11.03 | 11.06 | 477.9K |
| 14:45 | 11.06 | 11.07 | 11.04 | 11.06 | 720.7K |
| 14:50 | 11.05 | 11.05 | 11.01 | 11.02 | 814.9K |
| 14:55 | 11.02 | 11.03 | 11.02 | 11.03 | 468.7K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 11.28 | 11.29 | 11.00 | 11.02 | 31.5M |
| 2025-09-25 | 11.26 | 11.51 | 11.22 | 11.37 | 52.4M |
| 2025-09-24 | 11.05 | 11.33 | 10.94 | 11.18 | 48.3M |
| 2025-09-23 | 10.76 | 11.16 | 10.25 | 11.15 | 72.0M |
| 2025-09-22 | 10.52 | 10.76 | 10.50 | 10.76 | 23.7M |
| 2025-09-19 | 10.70 | 10.77 | 10.51 | 10.51 | 26.2M |
| 2025-09-18 | 10.85 | 11.11 | 10.53 | 10.66 | 45.5M |
| 2025-09-17 | 10.76 | 10.85 | 10.72 | 10.82 | 20.8M |
| 2025-09-16 | 10.70 | 10.83 | 10.61 | 10.81 | 23.3M |
| 2025-09-15 | 10.83 | 10.98 | 10.70 | 10.72 | 25.8M |
| 2025-09-12 | 10.81 | 11.02 | 10.71 | 10.72 | 32.1M |
| 2025-09-11 | 10.54 | 10.87 | 10.38 | 10.78 | 33.0M |
| 2025-09-10 | 10.72 | 10.77 | 10.53 | 10.56 | 37.7M |
| 2025-09-09 | 10.63 | 11.02 | 10.51 | 10.86 | 51.2M |
| 2025-09-08 | 10.52 | 10.67 | 10.50 | 10.65 | 24.9M |
| 2025-09-05 | 10.42 | 10.59 | 10.30 | 10.57 | 26.1M |
| 2025-09-04 | 10.65 | 10.73 | 10.23 | 10.40 | 30.1M |
| 2025-09-03 | 10.87 | 10.94 | 10.59 | 10.64 | 31.3M |
| 2025-09-02 | 11.56 | 11.61 | 10.79 | 10.82 | 60.8M |
| 2025-09-01 | 11.49 | 12.11 | 11.46 | 11.56 | 65.3M |
| 2025-08-29 | 11.50 | 11.50 | 11.23 | 11.26 | 32.4M |
| 2025-08-28 | 11.33 | 11.49 | 10.99 | 11.45 | 65.9M |
| 2025-08-27 | 11.74 | 12.05 | 11.40 | 11.41 | 63.1M |
| 2025-08-26 | 11.61 | 11.73 | 11.51 | 11.65 | 40.0M |
| 2025-08-25 | 11.72 | 11.80 | 11.49 | 11.62 | 60.5M |
| 2025-08-22 | 12.00 | 12.00 | 11.58 | 11.72 | 69.9M |
| 2025-08-21 | 11.66 | 12.14 | 11.60 | 12.01 | 71.1M |
| 2025-08-20 | 11.56 | 11.66 | 11.40 | 11.66 | 34.8M |
| 2025-08-19 | 11.55 | 11.72 | 11.47 | 11.54 | 38.7M |
| 2025-08-18 | 11.57 | 11.68 | 11.46 | 11.52 | 45.7M |
| 2025-08-15 | 11.26 | 11.54 | 11.23 | 11.48 | 30.3M |
| 2025-08-14 | 11.58 | 11.65 | 11.25 | 11.29 | 40.0M |
| 2025-08-13 | 11.58 | 11.65 | 11.48 | 11.54 | 32.9M |
| 2025-08-12 | 11.70 | 11.71 | 11.43 | 11.53 | 41.1M |
| 2025-08-11 | 11.70 | 11.92 | 11.65 | 11.77 | 39.6M |
| 2025-08-08 | 12.13 | 12.19 | 11.62 | 11.74 | 52.5M |
| 2025-08-07 | 11.80 | 12.50 | 11.67 | 12.00 | 91.2M |
| 2025-08-06 | 11.00 | 11.99 | 10.97 | 11.83 | 96.1M |
| 2025-08-05 | 11.01 | 11.19 | 10.92 | 10.98 | 28.5M |
| 2025-08-04 | 10.90 | 11.20 | 10.87 | 11.07 | 43.4M |
| 2025-08-01 | 10.67 | 11.00 | 10.58 | 10.94 | 48.2M |
| 2025-07-31 | 10.80 | 10.91 | 10.59 | 10.68 | 35.6M |
| 2025-07-30 | 10.92 | 10.96 | 10.70 | 10.84 | 37.1M |
| 2025-07-29 | 10.79 | 11.12 | 10.72 | 11.01 | 55.3M |
| 2025-07-28 | 10.90 | 10.97 | 10.71 | 10.82 | 34.2M |
| 2025-07-25 | 10.86 | 10.87 | 10.70 | 10.81 | 35.6M |
| 2025-07-24 | 10.70 | 10.91 | 10.63 | 10.76 | 47.4M |
| 2025-07-23 | 10.59 | 11.05 | 10.45 | 10.80 | 88.3M |
| 2025-07-22 | 10.82 | 10.84 | 10.56 | 10.64 | 57.8M |
| 2025-07-21 | 10.88 | 11.03 | 10.74 | 10.85 | 81.6M |
| 2025-07-18 | 10.46 | 11.46 | 10.30 | 10.95 | 133.1M |
| 2025-07-17 | 10.00 | 10.50 | 9.81 | 10.42 | 84.0M |
| 2025-07-16 | 9.77 | 10.08 | 9.74 | 9.97 | 76.6M |
| 2025-07-15 | 9.60 | 9.74 | 9.40 | 9.67 | 82.2M |
| 2025-07-14 | 9.43 | 9.51 | 9.39 | 9.48 | 21.0M |
| 2025-07-11 | 9.34 | 9.47 | 9.28 | 9.43 | 24.2M |
| 2025-07-10 | 9.29 | 9.39 | 9.25 | 9.32 | 16.2M |
| 2025-07-09 | 9.32 | 9.40 | 9.26 | 9.32 | 15.8M |
| 2025-07-08 | 9.23 | 9.33 | 9.21 | 9.33 | 19.6M |
| 2025-07-07 | 9.22 | 9.25 | 9.17 | 9.19 | 11.9M |
| 2025-07-04 | 9.20 | 9.32 | 9.11 | 9.22 | 18.6M |
| 2025-07-03 | 9.16 | 9.27 | 9.16 | 9.21 | 12.3M |
| 2025-07-02 | 9.24 | 9.26 | 9.10 | 9.17 | 15.5M |
| 2025-07-01 | 9.30 | 9.32 | 9.13 | 9.30 | 19.5M |
| 2025-06-30 | 9.19 | 9.32 | 9.18 | 9.30 | 19.8M |
| 2025-06-27 | 9.20 | 9.27 | 9.14 | 9.16 | 15.9M |
| 2025-06-26 | 9.24 | 9.31 | 9.16 | 9.17 | 18.0M |
| 2025-06-25 | 9.13 | 9.24 | 9.07 | 9.23 | 22.1M |
| 2025-06-24 | 8.99 | 9.20 | 8.99 | 9.15 | 22.3M |
| 2025-06-23 | 8.65 | 8.93 | 8.62 | 8.88 | 13.6M |
| 2025-06-20 | 8.78 | 8.94 | 8.68 | 8.72 | 16.1M |
| 2025-06-19 | 8.91 | 9.03 | 8.78 | 8.80 | 15.2M |
| 2025-06-18 | 8.99 | 9.01 | 8.85 | 8.90 | 14.3M |
| 2025-06-17 | 8.86 | 9.08 | 8.82 | 9.03 | 25.5M |
| 2025-06-16 | 8.70 | 8.86 | 8.54 | 8.85 | 29.2M |
| 2025-06-13 | 9.10 | 9.11 | 8.68 | 8.70 | 53.0M |
| 2025-06-12 | 9.18 | 9.19 | 9.06 | 9.09 | 21.8M |
| 2025-06-11 | 9.23 | 9.33 | 9.19 | 9.23 | 13.6M |
| 2025-06-10 | 9.51 | 9.52 | 9.15 | 9.25 | 24.3M |
| 2025-06-09 | 9.55 | 9.59 | 9.41 | 9.54 | 21.3M |
| 2025-06-06 | 9.50 | 9.58 | 9.40 | 9.54 | 16.4M |
| 2025-06-05 | 9.30 | 9.58 | 9.20 | 9.53 | 24.7M |
| 2025-06-04 | 9.25 | 9.30 | 9.22 | 9.28 | 15.4M |
| 2025-06-03 | 9.40 | 9.48 | 9.18 | 9.23 | 27.9M |
| 2025-05-30 | 9.70 | 9.74 | 9.44 | 9.45 | 26.9M |
| 2025-05-29 | 9.36 | 9.80 | 9.36 | 9.79 | 50.3M |
| 2025-05-28 | 9.15 | 9.23 | 9.04 | 9.20 | 11.4M |
| 2025-05-27 | 9.22 | 9.25 | 9.10 | 9.11 | 9.7M |
| 2025-05-26 | 9.04 | 9.24 | 9.02 | 9.21 | 11.3M |
| 2025-05-23 | 9.21 | 9.27 | 9.03 | 9.04 | 12.5M |
| 2025-05-22 | 9.29 | 9.39 | 9.20 | 9.22 | 10.3M |
| 2025-05-21 | 9.31 | 9.42 | 9.20 | 9.32 | 12.7M |
| 2025-05-20 | 9.38 | 9.41 | 9.27 | 9.31 | 12.0M |
| 2025-05-19 | 9.27 | 9.45 | 9.18 | 9.38 | 13.8M |
| 2025-05-16 | 9.27 | 9.35 | 9.23 | 9.27 | 9.3M |
| 2025-05-15 | 9.47 | 9.49 | 9.24 | 9.27 | 12.1M |
| 2025-05-14 | 9.49 | 9.58 | 9.40 | 9.45 | 14.7M |
| 2025-05-13 | 9.64 | 9.68 | 9.46 | 9.48 | 19.0M |
| 2025-05-12 | 9.35 | 9.67 | 9.32 | 9.53 | 29.4M |
| 2025-05-09 | 9.40 | 9.41 | 9.22 | 9.25 | 15.9M |
| 2025-05-08 | 9.33 | 9.44 | 9.31 | 9.40 | 16.6M |
| 2025-05-07 | 9.41 | 9.50 | 9.27 | 9.38 | 24.3M |
| 2025-05-06 | 9.21 | 9.37 | 9.13 | 9.36 | 27.6M |
| 2025-04-30 | 8.89 | 9.26 | 8.89 | 9.14 | 28.2M |
| 2025-04-29 | 8.82 | 8.98 | 8.74 | 8.89 | 21.3M |
| 2025-04-28 | 8.70 | 8.99 | 8.63 | 8.89 | 47.9M |
| 2025-04-25 | 8.36 | 8.46 | 8.31 | 8.43 | 11.9M |
| 2025-04-24 | 8.45 | 8.48 | 8.31 | 8.34 | 12.9M |
| 2025-04-23 | 8.44 | 8.52 | 8.37 | 8.46 | 15.5M |
| 2025-04-22 | 8.48 | 8.48 | 8.33 | 8.37 | 15.8M |
| 2025-04-21 | 8.22 | 8.54 | 8.18 | 8.47 | 20.3M |
| 2025-04-18 | 8.17 | 8.25 | 8.08 | 8.22 | 10.5M |
| 2025-04-17 | 8.15 | 8.29 | 8.15 | 8.19 | 9.3M |
| 2025-04-16 | 8.30 | 8.33 | 8.08 | 8.19 | 13.3M |
| 2025-04-15 | 8.40 | 8.46 | 8.27 | 8.34 | 11.2M |
| 2025-04-14 | 8.52 | 8.57 | 8.39 | 8.43 | 17.1M |
| 2025-04-11 | 8.21 | 8.50 | 8.19 | 8.39 | 20.5M |
| 2025-04-10 | 8.29 | 8.46 | 8.25 | 8.26 | 23.3M |
| 2025-04-09 | 7.89 | 8.16 | 7.51 | 8.12 | 29.6M |
| 2025-04-08 | 8.20 | 8.29 | 7.78 | 7.98 | 39.4M |
| 2025-04-07 | 8.80 | 8.81 | 8.28 | 8.28 | 23.8M |
| 2025-04-03 | 9.17 | 9.34 | 9.11 | 9.20 | 12.1M |
| 2025-04-02 | 9.24 | 9.39 | 9.21 | 9.26 | 11.1M |
| 2025-04-01 | 9.29 | 9.41 | 9.22 | 9.23 | 12.5M |
| 2025-03-31 | 9.22 | 9.33 | 9.10 | 9.30 | 16.2M |
| 2025-03-28 | 9.40 | 9.43 | 9.26 | 9.26 | 13.7M |
| 2025-03-27 | 9.40 | 9.50 | 9.28 | 9.40 | 17.0M |
| 2025-03-26 | 9.42 | 9.65 | 9.40 | 9.46 | 22.5M |
| 2025-03-25 | 9.52 | 9.59 | 9.39 | 9.44 | 16.0M |
| 2025-03-24 | 9.76 | 9.79 | 9.34 | 9.54 | 23.0M |
| 2025-03-21 | 10.00 | 10.05 | 9.74 | 9.76 | 23.9M |
| 2025-03-20 | 10.11 | 10.17 | 10.00 | 10.03 | 19.2M |
| 2025-03-19 | 10.34 | 10.35 | 10.08 | 10.12 | 21.7M |
| 2025-03-18 | 10.41 | 10.63 | 10.33 | 10.39 | 21.5M |
| 2025-03-17 | 10.39 | 10.48 | 10.21 | 10.37 | 22.9M |
| 2025-03-14 | 10.39 | 10.49 | 10.25 | 10.42 | 27.8M |
| 2025-03-13 | 10.68 | 10.75 | 10.29 | 10.40 | 25.8M |
| 2025-03-12 | 10.78 | 10.90 | 10.69 | 10.76 | 28.8M |
| 2025-03-11 | 10.45 | 10.75 | 10.35 | 10.58 | 21.7M |
| 2025-03-10 | 10.70 | 10.70 | 10.42 | 10.55 | 25.8M |
| 2025-03-07 | 10.72 | 11.10 | 10.66 | 10.75 | 48.0M |
| 2025-03-06 | 10.40 | 10.76 | 10.35 | 10.69 | 31.3M |
| 2025-03-05 | 10.28 | 10.38 | 10.10 | 10.28 | 18.3M |
| 2025-03-04 | 9.95 | 10.33 | 9.88 | 10.28 | 23.1M |
| 2025-03-03 | 10.00 | 10.25 | 9.84 | 10.03 | 27.6M |
| 2025-02-28 | 10.50 | 10.55 | 9.85 | 9.91 | 37.7M |
| 2025-02-27 | 10.90 | 10.92 | 10.38 | 10.57 | 41.4M |
| 2025-02-26 | 10.91 | 11.08 | 10.80 | 10.90 | 35.8M |
| 2025-02-25 | 10.89 | 11.16 | 10.74 | 10.97 | 40.3M |
| 2025-02-24 | 11.05 | 11.32 | 10.95 | 11.09 | 55.7M |
| 2025-02-21 | 10.98 | 11.14 | 10.69 | 11.04 | 66.1M |
| 2025-02-20 | 10.60 | 10.77 | 10.45 | 10.67 | 43.9M |
| 2025-02-19 | 10.43 | 10.98 | 10.43 | 10.70 | 46.1M |
| 2025-02-18 | 10.92 | 11.02 | 10.39 | 10.43 | 66.7M |
| 2025-02-17 | 11.35 | 11.41 | 10.85 | 10.98 | 97.8M |
| 2025-02-14 | 10.33 | 11.06 | 10.31 | 10.89 | 86.8M |
| 2025-02-13 | 10.40 | 10.67 | 10.24 | 10.30 | 62.6M |
| 2025-02-12 | 10.46 | 10.49 | 10.02 | 10.31 | 64.2M |
| 2025-02-11 | 10.10 | 10.10 | 9.80 | 9.93 | 30.7M |
| 2025-02-10 | 9.77 | 10.05 | 9.61 | 10.04 | 41.9M |
| 2025-02-07 | 9.57 | 9.81 | 9.29 | 9.65 | 45.9M |
| 2025-02-06 | 8.70 | 9.45 | 8.59 | 9.42 | 46.5M |
| 2025-02-05 | 8.46 | 8.78 | 8.41 | 8.69 | 41.3M |
| 2025-01-27 | 8.28 | 8.44 | 8.18 | 8.23 | 34.7M |
| 2025-01-24 | 8.55 | 8.63 | 8.20 | 8.21 | 65.3M |
| 2025-01-23 | 9.23 | 9.40 | 9.09 | 9.11 | 17.4M |
| 2025-01-22 | 9.18 | 9.21 | 9.07 | 9.14 | 10.6M |
| 2025-01-21 | 9.24 | 9.30 | 9.11 | 9.23 | 10.3M |
| 2025-01-20 | 9.23 | 9.30 | 9.13 | 9.20 | 13.4M |
| 2025-01-17 | 9.07 | 9.21 | 9.04 | 9.14 | 11.5M |
| 2025-01-16 | 9.14 | 9.33 | 9.08 | 9.12 | 18.8M |
| 2025-01-15 | 9.22 | 9.22 | 9.05 | 9.10 | 14.1M |
| 2025-01-14 | 8.85 | 9.25 | 8.80 | 9.21 | 24.1M |
| 2025-01-13 | 8.66 | 8.87 | 8.54 | 8.85 | 14.6M |
| 2025-01-10 | 8.98 | 9.09 | 8.75 | 8.75 | 16.4M |
| 2025-01-09 | 8.95 | 9.10 | 8.87 | 8.99 | 17.8M |
| 2025-01-08 | 9.03 | 9.05 | 8.62 | 8.91 | 22.9M |
| 2025-01-07 | 8.96 | 9.04 | 8.84 | 9.02 | 19.2M |
| 2025-01-06 | 9.03 | 9.15 | 8.83 | 8.94 | 21.2M |
| 2025-01-03 | 9.60 | 9.65 | 9.00 | 9.01 | 36.3M |
| 2025-01-02 | 10.15 | 10.26 | 9.45 | 9.58 | 40.3M |