11.42
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 09:30 | 11.40 | 11.98 | 11.35 | 11.37 | 760.0K |
| 09:35 | 11.36 | 11.55 | 11.32 | 11.52 | 255.0K |
| 09:40 | 11.49 | 11.61 | 11.43 | 11.51 | 442.5K |
| 09:45 | 11.51 | 11.65 | 11.42 | 11.54 | 422.5K |
| 09:50 | 11.55 | 11.61 | 11.48 | 11.50 | 205.0K |
| 09:55 | 11.48 | 11.60 | 11.48 | 11.54 | 182.5K |
| 10:00 | 11.55 | 11.66 | 11.50 | 11.63 | 220.0K |
| 10:05 | 11.60 | 11.72 | 11.55 | 11.72 | 330.0K |
| 10:10 | 11.73 | 11.77 | 11.59 | 11.60 | 735.0K |
| 10:15 | 11.61 | 11.62 | 11.57 | 11.58 | 147.5K |
| 10:20 | 11.57 | 11.57 | 11.46 | 11.49 | 442.5K |
| 10:25 | 11.48 | 11.49 | 11.32 | 11.45 | 475.0K |
| 10:30 | 11.44 | 11.48 | 11.41 | 11.42 | 160.0K |
| 10:35 | 11.43 | 11.52 | 11.43 | 11.47 | 105.0K |
| 10:40 | 11.49 | 11.49 | 11.46 | 11.48 | 52.5K |
| 10:45 | 11.49 | 11.56 | 11.49 | 11.50 | 42.5K |
| 10:50 | 11.57 | 11.57 | 11.48 | 11.48 | 77.5K |
| 10:55 | 11.51 | 11.51 | 11.48 | 11.49 | 67.5K |
| 11:00 | 11.50 | 11.59 | 11.49 | 11.59 | 82.5K |
| 11:05 | 11.57 | 11.64 | 11.56 | 11.64 | 45.0K |
| 11:10 | 11.65 | 11.73 | 11.65 | 11.71 | 287.5K |
| 11:15 | 11.68 | 11.72 | 11.63 | 11.72 | 107.5K |
| 11:20 | 11.68 | 11.72 | 11.67 | 11.67 | 82.5K |
| 11:25 | 11.68 | 11.75 | 11.49 | 11.57 | 422.5K |
| 11:30 | 11.59 | 11.60 | 11.55 | 11.55 | 60.0K |
| 11:35 | 11.53 | 11.54 | 11.53 | 11.54 | 2.5K |
| 11:40 | 11.55 | 11.55 | 11.38 | 11.47 | 377.5K |
| 11:45 | 11.50 | 11.50 | 11.46 | 11.46 | 52.5K |
| 11:50 | 11.47 | 11.50 | 11.47 | 11.50 | 20.0K |
| 11:55 | 11.51 | 11.60 | 11.51 | 11.53 | 67.5K |
| 13:00 | 11.78 | 11.78 | 11.20 | 11.39 | 932.5K |
| 13:05 | 11.41 | 11.47 | 11.34 | 11.36 | 182.5K |
| 13:10 | 11.37 | 11.45 | 11.36 | 11.45 | 2.5K |
| 13:15 | 11.48 | 11.50 | 11.40 | 11.40 | 77.5K |
| 13:20 | 11.40 | 11.45 | 11.40 | 11.45 | 90.0K |
| 13:25 | 11.38 | 11.46 | 11.38 | 11.46 | 85.0K |
| 13:30 | 11.49 | 11.68 | 11.49 | 11.68 | 87.5K |
| 13:35 | 11.68 | 11.71 | 11.61 | 11.63 | 222.5K |
| 13:40 | 11.67 | 11.67 | 11.65 | 11.67 | 70.0K |
| 13:45 | 11.66 | 11.67 | 11.62 | 11.62 | 112.5K |
| 13:50 | 11.60 | 11.67 | 11.60 | 11.66 | 135.0K |
| 13:55 | 11.62 | 11.62 | 11.51 | 11.54 | 175.0K |
| 14:00 | 11.54 | 11.62 | 11.54 | 11.62 | 85.0K |
| 14:05 | 11.65 | 11.69 | 11.51 | 11.60 | 525.0K |
| 14:10 | 11.52 | 11.74 | 11.50 | 11.72 | 557.5K |
| 14:15 | 11.75 | 11.80 | 11.57 | 11.68 | 755.0K |
| 14:20 | 11.70 | 11.70 | 11.51 | 11.61 | 655.0K |
| 14:25 | 11.63 | 11.73 | 11.53 | 11.73 | 520.0K |
| 14:30 | 11.73 | 11.75 | 11.56 | 11.63 | 1,067.5K |
| 14:35 | 11.64 | 11.65 | 11.57 | 11.59 | 382.5K |
| 14:40 | 11.62 | 11.70 | 11.55 | 11.64 | 875.0K |
| 14:45 | 11.65 | 11.68 | 11.59 | 11.68 | 312.5K |
| 14:50 | 11.60 | 11.69 | 11.56 | 11.60 | 980.0K |
| 14:55 | 11.65 | 11.66 | 11.50 | 11.50 | 1,057.5K |
| 15:00 | 11.52 | 11.59 | 11.46 | 11.59 | 255.0K |
| 15:05 | 11.59 | 11.60 | 11.46 | 11.51 | 392.5K |
| 15:10 | 11.52 | 11.52 | 11.45 | 11.51 | 242.5K |
| 15:15 | 11.52 | 11.52 | 11.43 | 11.48 | 257.5K |
| 15:20 | 11.46 | 11.48 | 11.45 | 11.48 | 82.5K |
| 15:30 | 11.47 | 11.49 | 11.47 | 11.49 | 77.5K |
| 15:40 | 11.50 | 11.52 | 11.49 | 11.51 | 117.5K |
| 15:45 | 11.53 | 11.54 | 11.52 | 11.53 | 35.0K |
| 15:50 | 11.54 | 11.56 | 11.52 | 11.56 | 122.5K |
| 15:55 | 11.57 | 11.60 | 11.53 | 11.60 | 416.5K |
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-26 | 12.25 | 12.83 | 10.44 | 11.42 | 31.2M |
| 2025-09-25 | 12.46 | 12.99 | 12.10 | 12.28 | 11.9M |
| 2025-09-24 | 11.46 | 13.17 | 11.46 | 12.60 | 37.8M |
| 2025-09-23 | 11.32 | 11.99 | 11.18 | 11.60 | 18.7M |
| 2025-09-22 | 9.90 | 11.68 | 9.90 | 11.48 | 25.7M |
| 2025-09-19 | 10.10 | 10.48 | 9.93 | 9.93 | 10.5M |
| 2025-09-18 | 10.54 | 11.42 | 9.41 | 10.27 | 43.1M |
| 2025-09-17 | 9.41 | 13.34 | 9.29 | 10.55 | 70.5M |
| 2025-09-16 | 9.35 | 9.63 | 9.16 | 9.47 | 5.1M |
| 2025-09-15 | 9.15 | 9.85 | 8.89 | 9.44 | 7.5M |
| 2025-09-12 | 9.05 | 9.39 | 8.80 | 9.20 | 10.5M |
| 2025-09-11 | 8.68 | 9.36 | 8.13 | 9.08 | 12.3M |
| 2025-09-10 | 7.47 | 8.67 | 7.42 | 8.60 | 12.9M |
| 2025-09-09 | 7.65 | 8.50 | 7.18 | 7.47 | 11.5M |
| 2025-09-08 | 7.77 | 7.77 | 6.90 | 7.44 | 9.5M |
| 2025-09-05 | 6.79 | 7.89 | 6.72 | 7.77 | 3.7M |
| 2025-09-04 | 6.99 | 7.11 | 6.73 | 6.84 | 3.3M |
| 2025-09-03 | 6.90 | 7.34 | 6.76 | 7.00 | 2.1M |
| 2025-09-02 | 6.80 | 7.10 | 6.80 | 6.86 | 3.1M |
| 2025-09-01 | 6.95 | 7.01 | 6.66 | 6.80 | 6.1M |
| 2025-08-29 | 6.72 | 7.20 | 6.71 | 7.00 | 2.3M |
| 2025-08-28 | 7.34 | 7.41 | 6.69 | 6.72 | 4.0M |
| 2025-08-27 | 8.13 | 8.31 | 7.05 | 7.34 | 11.2M |
| 2025-08-26 | 8.06 | 8.65 | 8.05 | 8.13 | 9.4M |
| 2025-08-25 | 7.77 | 8.18 | 7.63 | 8.06 | 2.8M |
| 2025-08-22 | 7.96 | 8.38 | 7.60 | 7.66 | 3.6M |
| 2025-08-21 | 7.95 | 8.34 | 7.80 | 8.02 | 2.9M |
| 2025-08-20 | 8.54 | 8.54 | 7.75 | 7.94 | 6.6M |
| 2025-08-19 | 8.49 | 8.80 | 8.35 | 8.66 | 3.1M |
| 2025-08-18 | 8.10 | 9.03 | 8.10 | 8.52 | 3.4M |
| 2025-08-15 | 8.09 | 8.41 | 8.00 | 8.22 | 4.0M |
| 2025-08-14 | 7.25 | 8.10 | 7.21 | 8.07 | 4.7M |
| 2025-08-13 | 6.77 | 7.26 | 6.64 | 7.18 | 2.8M |
| 2025-08-12 | 6.07 | 6.76 | 6.00 | 6.76 | 2.9M |
| 2025-08-11 | 6.12 | 6.19 | 5.81 | 6.08 | 1.6M |
| 2025-08-08 | 6.10 | 6.28 | 6.06 | 6.12 | 2.7M |
| 2025-08-07 | 6.02 | 6.22 | 6.00 | 6.16 | 2.4M |
| 2025-08-06 | 6.01 | 6.12 | 5.97 | 6.02 | 2.1M |
| 2025-08-05 | 6.07 | 6.11 | 5.93 | 6.06 | 1.1M |
| 2025-08-04 | 6.06 | 6.24 | 6.00 | 6.07 | 0.9M |
| 2025-08-01 | 6.20 | 6.38 | 6.05 | 6.06 | 1.5M |
| 2025-07-31 | 6.30 | 6.50 | 6.13 | 6.23 | 1.1M |
| 2025-07-30 | 6.44 | 6.62 | 6.25 | 6.32 | 1.4M |
| 2025-07-29 | 6.65 | 6.86 | 6.45 | 6.47 | 1.3M |
| 2025-07-28 | 6.75 | 6.94 | 6.60 | 6.74 | 1.7M |
| 2025-07-25 | 6.87 | 7.11 | 6.85 | 6.86 | 3.5M |
| 2025-07-24 | 6.73 | 7.26 | 6.73 | 6.94 | 4.4M |
| 2025-07-23 | 6.93 | 6.95 | 6.50 | 6.71 | 3.3M |
| 2025-07-22 | 6.60 | 7.00 | 6.60 | 6.93 | 3.3M |
| 2025-07-21 | 6.52 | 6.77 | 6.30 | 6.65 | 4.0M |
| 2025-07-18 | 6.13 | 6.70 | 6.13 | 6.40 | 6.7M |
| 2025-07-17 | 5.82 | 6.16 | 5.55 | 6.13 | 3.0M |
| 2025-07-16 | 5.43 | 5.89 | 5.43 | 5.86 | 2.3M |
| 2025-07-15 | 4.98 | 5.56 | 4.98 | 5.45 | 4.7M |
| 2025-07-14 | 4.87 | 5.18 | 4.86 | 5.00 | 2.7M |
| 2025-07-11 | 4.89 | 5.13 | 4.85 | 4.90 | 2.4M |
| 2025-07-10 | 4.91 | 5.15 | 4.81 | 4.93 | 1.6M |
| 2025-07-09 | 4.99 | 5.24 | 4.91 | 4.91 | 2.5M |
| 2025-07-08 | 5.16 | 5.25 | 5.05 | 5.05 | 1.8M |
| 2025-07-07 | 5.12 | 5.40 | 4.97 | 5.20 | 2.1M |
| 2025-07-04 | 5.14 | 5.30 | 4.71 | 5.19 | 5.7M |
| 2025-07-03 | 5.62 | 5.62 | 5.16 | 5.17 | 3.7M |
| 2025-07-02 | 6.35 | 6.35 | 5.54 | 5.62 | 6.1M |
| 2025-06-30 | 6.35 | 6.47 | 6.23 | 6.25 | 2.6M |
| 2025-06-27 | 6.60 | 6.70 | 6.35 | 6.35 | 2.9M |
| 2025-06-26 | 6.63 | 6.68 | 6.53 | 6.60 | 2.1M |
| 2025-06-25 | 6.60 | 6.69 | 6.54 | 6.65 | 1.1M |
| 2025-06-24 | 6.75 | 6.76 | 6.56 | 6.65 | 1.5M |
| 2025-06-23 | 6.45 | 6.75 | 6.45 | 6.75 | 2.1M |
| 2025-06-20 | 6.43 | 6.55 | 6.30 | 6.55 | 8.7M |
| 2025-06-19 | 6.39 | 6.45 | 6.31 | 6.45 | 2.0M |
| 2025-06-18 | 6.37 | 6.45 | 6.26 | 6.44 | 1.1M |
| 2025-06-17 | 6.44 | 6.49 | 6.26 | 6.41 | 1.3M |
| 2025-06-16 | 6.83 | 6.83 | 6.41 | 6.50 | 1.3M |
| 2025-06-13 | 6.82 | 6.90 | 6.63 | 6.71 | 3.0M |
| 2025-06-12 | 6.79 | 6.85 | 6.21 | 6.80 | 5.0M |
| 2025-06-11 | 6.70 | 6.99 | 6.63 | 6.79 | 6.7M |
| 2025-06-10 | 6.46 | 6.62 | 6.38 | 6.62 | 2.9M |
| 2025-06-09 | 6.48 | 6.54 | 6.26 | 6.46 | 2.3M |
| 2025-06-06 | 6.59 | 6.59 | 6.28 | 6.50 | 3.2M |
| 2025-06-05 | 6.35 | 6.50 | 6.20 | 6.50 | 2.3M |
| 2025-06-04 | 5.95 | 6.26 | 5.93 | 6.25 | 4.1M |
| 2025-06-03 | 5.95 | 6.22 | 5.89 | 5.99 | 1.5M |
| 2025-06-02 | 6.39 | 6.54 | 5.98 | 6.00 | 3.0M |
| 2025-05-30 | 6.03 | 6.55 | 5.97 | 6.46 | 4.5M |
| 2025-05-29 | 6.10 | 6.15 | 5.87 | 6.04 | 2.9M |
| 2025-05-28 | 6.09 | 6.26 | 6.00 | 6.13 | 2.7M |
| 2025-05-27 | 6.29 | 6.29 | 5.63 | 6.13 | 6.5M |
| 2025-05-26 | 6.39 | 6.48 | 6.29 | 6.34 | 4.4M |
| 2025-05-23 | 6.46 | 6.55 | 6.37 | 6.44 | 2.1M |
| 2025-05-22 | 6.53 | 6.64 | 6.34 | 6.51 | 1.9M |
| 2025-05-21 | 6.46 | 6.55 | 6.34 | 6.55 | 2.4M |
| 2025-05-20 | 6.10 | 6.54 | 6.09 | 6.46 | 4.7M |
| 2025-05-19 | 5.75 | 6.19 | 5.74 | 6.16 | 3.1M |
| 2025-05-16 | 5.60 | 5.80 | 5.42 | 5.80 | 2.6M |
| 2025-05-15 | 6.20 | 6.20 | 5.53 | 5.64 | 3.7M |
| 2025-05-14 | 6.32 | 6.39 | 6.19 | 6.23 | 1.7M |
| 2025-05-13 | 6.42 | 6.78 | 6.26 | 6.35 | 1.9M |
| 2025-05-12 | 6.44 | 6.58 | 6.40 | 6.45 | 1.2M |
| 2025-05-09 | 6.27 | 6.50 | 6.25 | 6.46 | 2.1M |
| 2025-05-08 | 6.36 | 6.41 | 6.29 | 6.29 | 1.7M |
| 2025-05-07 | 6.30 | 6.49 | 6.21 | 6.36 | 2.2M |
| 2025-05-06 | 6.72 | 6.72 | 6.12 | 6.30 | 2.3M |
| 2025-05-02 | 6.60 | 6.80 | 6.55 | 6.67 | 1.5M |
| 2025-04-30 | 6.35 | 6.75 | 6.35 | 6.74 | 1.6M |
| 2025-04-29 | 6.09 | 6.46 | 6.08 | 6.35 | 2.2M |
| 2025-04-28 | 6.08 | 6.20 | 6.01 | 6.09 | 1.3M |
| 2025-04-25 | 6.07 | 6.18 | 5.96 | 6.08 | 2.4M |
| 2025-04-24 | 6.11 | 6.23 | 6.04 | 6.07 | 2.3M |
| 2025-04-23 | 6.15 | 6.33 | 6.01 | 6.11 | 2.9M |
| 2025-04-22 | 6.28 | 6.28 | 6.00 | 6.21 | 3.5M |
| 2025-04-17 | 6.06 | 6.14 | 5.97 | 6.11 | 1.8M |
| 2025-04-16 | 6.14 | 6.27 | 5.96 | 6.06 | 1.4M |
| 2025-04-15 | 6.17 | 6.35 | 6.00 | 6.14 | 2.6M |
| 2025-04-14 | 6.20 | 6.32 | 6.09 | 6.19 | 1.3M |
| 2025-04-11 | 6.23 | 6.39 | 6.23 | 6.26 | 1.7M |
| 2025-04-10 | 6.22 | 6.45 | 6.19 | 6.24 | 1.6M |
| 2025-04-09 | 6.25 | 6.50 | 5.96 | 6.22 | 2.7M |
| 2025-04-08 | 6.06 | 6.41 | 6.00 | 6.32 | 3.3M |
| 2025-04-07 | 6.45 | 6.52 | 6.05 | 6.08 | 2.8M |
| 2025-04-03 | 6.85 | 6.95 | 6.61 | 6.69 | 1.4M |
| 2025-04-02 | 6.89 | 6.99 | 6.80 | 6.86 | 1.9M |
| 2025-04-01 | 6.79 | 7.09 | 6.65 | 6.89 | 1.7M |
| 2025-03-31 | 6.54 | 6.83 | 6.48 | 6.79 | 1.6M |
| 2025-03-28 | 6.73 | 6.89 | 6.51 | 6.54 | 2.2M |
| 2025-03-27 | 6.56 | 6.80 | 6.52 | 6.77 | 3.5M |
| 2025-03-26 | 6.43 | 6.67 | 6.36 | 6.60 | 3.2M |
| 2025-03-25 | 6.58 | 6.58 | 6.32 | 6.43 | 2.1M |
| 2025-03-24 | 6.26 | 6.80 | 6.26 | 6.58 | 5.6M |
| 2025-03-21 | 6.31 | 6.56 | 6.10 | 6.15 | 23.2M |
| 2025-03-20 | 6.40 | 6.79 | 6.30 | 6.35 | 3.1M |
| 2025-03-19 | 6.73 | 6.81 | 6.43 | 6.43 | 2.7M |
| 2025-03-18 | 6.56 | 6.89 | 6.52 | 6.73 | 3.1M |
| 2025-03-17 | 6.35 | 6.82 | 6.34 | 6.56 | 3.3M |
| 2025-03-14 | 6.43 | 6.52 | 5.96 | 6.35 | 3.5M |
| 2025-03-13 | 6.65 | 6.74 | 6.36 | 6.46 | 2.3M |
| 2025-03-12 | 6.32 | 6.76 | 6.32 | 6.69 | 3.0M |
| 2025-03-11 | 6.65 | 6.65 | 6.26 | 6.31 | 2.2M |
| 2025-03-10 | 6.55 | 6.71 | 6.48 | 6.61 | 5.4M |
| 2025-03-07 | 6.65 | 6.75 | 6.50 | 6.62 | 1.8M |
| 2025-03-06 | 6.40 | 6.55 | 6.22 | 6.50 | 2.8M |
| 2025-03-05 | 6.53 | 6.71 | 6.18 | 6.29 | 2.6M |
| 2025-03-04 | 6.77 | 6.94 | 6.51 | 6.53 | 3.6M |
| 2025-03-03 | 6.61 | 6.93 | 6.20 | 6.77 | 4.5M |
| 2025-02-28 | 6.22 | 6.65 | 6.11 | 6.65 | 7.9M |
| 2025-02-27 | 6.20 | 6.50 | 6.20 | 6.25 | 1.4M |
| 2025-02-26 | 6.29 | 6.39 | 6.20 | 6.20 | 1.3M |
| 2025-02-25 | 6.32 | 6.69 | 6.10 | 6.34 | 1.9M |
| 2025-02-24 | 6.84 | 6.84 | 6.05 | 6.40 | 3.8M |
| 2025-02-21 | 7.18 | 7.29 | 6.76 | 6.84 | 2.8M |
| 2025-02-20 | 7.43 | 7.58 | 7.12 | 7.18 | 1.1M |
| 2025-02-19 | 7.73 | 7.89 | 7.47 | 7.49 | 1.0M |
| 2025-02-18 | 7.58 | 7.74 | 7.51 | 7.73 | 1.3M |
| 2025-02-17 | 7.65 | 7.80 | 7.15 | 7.58 | 1.2M |
| 2025-02-14 | 7.45 | 7.80 | 7.20 | 7.65 | 4.0M |
| 2025-02-13 | 6.99 | 7.75 | 6.91 | 7.54 | 2.4M |
| 2025-02-12 | 7.00 | 7.06 | 6.72 | 7.05 | 2.7M |
| 2025-02-11 | 7.13 | 7.36 | 6.80 | 6.99 | 1.3M |
| 2025-02-10 | 7.28 | 7.34 | 7.01 | 7.13 | 1.5M |
| 2025-02-07 | 6.55 | 7.35 | 6.39 | 7.30 | 2.4M |
| 2025-02-06 | 6.07 | 6.67 | 5.98 | 6.63 | 3.4M |
| 2025-02-05 | 5.76 | 6.21 | 5.66 | 6.07 | 2.3M |
| 2025-02-04 | 5.60 | 6.00 | 5.45 | 5.84 | 1.7M |
| 2025-02-03 | 5.30 | 5.79 | 5.24 | 5.69 | 2.5M |
| 2025-01-28 | 5.36 | 5.47 | 5.19 | 5.41 | 1.2M |
| 2025-01-27 | 5.02 | 5.47 | 4.91 | 5.40 | 4.3M |
| 2025-01-24 | 4.99 | 5.13 | 4.99 | 5.06 | 1.1M |
| 2025-01-23 | 5.06 | 5.14 | 4.99 | 5.03 | 0.9M |
| 2025-01-22 | 5.08 | 5.23 | 5.04 | 5.09 | 1.0M |
| 2025-01-21 | 5.11 | 5.19 | 5.04 | 5.14 | 0.8M |
| 2025-01-20 | 5.08 | 5.15 | 4.97 | 5.11 | 2.9M |
| 2025-01-17 | 5.05 | 5.19 | 4.95 | 5.14 | 3.8M |
| 2025-01-16 | 4.85 | 5.10 | 4.85 | 5.10 | 1.8M |
| 2025-01-15 | 4.90 | 5.09 | 4.82 | 4.90 | 4.1M |
| 2025-01-14 | 5.03 | 5.15 | 4.87 | 4.95 | 3.3M |
| 2025-01-13 | 5.15 | 5.18 | 4.90 | 5.08 | 0.9M |
| 2025-01-10 | 4.95 | 5.28 | 4.90 | 5.15 | 3.0M |
| 2025-01-09 | 5.03 | 5.44 | 4.91 | 5.00 | 3.1M |
| 2025-01-08 | 4.70 | 5.30 | 4.67 | 5.12 | 4.7M |
| 2025-01-07 | 4.50 | 4.70 | 4.31 | 4.70 | 5.6M |
| 2025-01-06 | 4.35 | 4.50 | 4.31 | 4.50 | 3.7M |
| 2025-01-03 | 4.58 | 4.64 | 4.21 | 4.42 | 6.1M |
| 2025-01-02 | 4.50 | 4.63 | 4.39 | 4.58 | 7.1M |