| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
11.82 |
11.82 |
11.82 |
11.82 |
0.0K |
| 09:05 |
11.80 |
11.80 |
11.80 |
11.80 |
2.1K |
| 09:10 |
11.82 |
11.82 |
11.82 |
11.82 |
0.0K |
| 09:15 |
11.80 |
11.80 |
11.80 |
11.80 |
1.3K |
| 09:40 |
11.82 |
11.82 |
11.82 |
11.82 |
1.2K |
| 09:50 |
11.82 |
11.82 |
11.82 |
11.82 |
0.8K |
| 10:00 |
11.80 |
11.82 |
11.80 |
11.82 |
0.9K |
| 10:15 |
11.84 |
11.86 |
11.84 |
11.86 |
0.3K |
| 10:20 |
11.84 |
11.86 |
11.84 |
11.86 |
5.0K |
| 10:25 |
11.84 |
11.84 |
11.84 |
11.84 |
0.4K |
| 10:35 |
11.86 |
11.88 |
11.86 |
11.88 |
4.4K |
| 10:40 |
11.88 |
11.88 |
11.86 |
11.86 |
0.3K |
| 11:00 |
11.84 |
11.84 |
11.84 |
11.84 |
0.5K |
| 11:10 |
11.86 |
11.88 |
11.86 |
11.88 |
6.3K |
| 11:25 |
11.86 |
11.86 |
11.86 |
11.86 |
0.4K |
| 11:45 |
11.86 |
11.86 |
11.86 |
11.86 |
0.0K |
| 11:50 |
11.86 |
11.86 |
11.86 |
11.86 |
0.1K |
| 11:55 |
11.88 |
11.88 |
11.86 |
11.86 |
0.3K |
| 12:05 |
11.88 |
11.88 |
11.88 |
11.88 |
0.0K |
| 12:20 |
11.86 |
11.88 |
11.86 |
11.88 |
0.0K |
| 12:45 |
11.90 |
11.90 |
11.90 |
11.90 |
2.4K |
| 13:05 |
11.92 |
11.92 |
11.92 |
11.92 |
5.0K |
| 13:10 |
11.92 |
11.92 |
11.90 |
11.90 |
5.7K |
| 13:15 |
11.90 |
11.90 |
11.90 |
11.90 |
0.6K |
| 13:20 |
11.92 |
11.92 |
11.92 |
11.92 |
0.2K |
| 14:15 |
11.96 |
11.96 |
11.94 |
11.94 |
6.4K |
| 14:35 |
11.94 |
11.94 |
11.94 |
11.94 |
3.0K |
| 14:55 |
11.94 |
11.94 |
11.94 |
11.94 |
1.3K |
| 15:00 |
11.94 |
11.96 |
11.94 |
11.96 |
0.8K |
| 15:10 |
11.94 |
11.96 |
11.94 |
11.94 |
1.1K |
| 15:25 |
11.96 |
11.96 |
11.96 |
11.96 |
0.1K |
| 15:30 |
12.00 |
12.00 |
11.98 |
11.98 |
4.0K |
| 15:35 |
11.96 |
11.96 |
11.96 |
11.96 |
0.5K |
| 15:45 |
11.96 |
11.96 |
11.96 |
11.96 |
10.9K |
| 15:50 |
11.98 |
11.98 |
11.98 |
11.98 |
0.8K |
| 15:55 |
11.98 |
11.98 |
11.98 |
11.98 |
5.7K |
| 16:00 |
12.00 |
12.00 |
11.98 |
11.98 |
3.7K |
| 16:05 |
11.96 |
11.96 |
11.96 |
11.96 |
1.0K |
| 16:10 |
11.98 |
11.98 |
11.94 |
11.94 |
5.1K |
| 16:15 |
11.94 |
11.94 |
11.94 |
11.94 |
0.5K |
| 16:25 |
11.96 |
11.96 |
11.94 |
11.94 |
0.5K |
| 16:35 |
11.94 |
11.96 |
11.94 |
11.96 |
6.8K |
| 16:40 |
11.92 |
11.92 |
11.92 |
11.92 |
1.4K |
| 16:50 |
11.94 |
11.94 |
11.94 |
11.94 |
0.0K |
| 16:55 |
11.94 |
11.96 |
11.92 |
11.94 |
0.6K |
| 17:15 |
11.96 |
11.96 |
11.96 |
11.96 |
0.0K |
| 17:20 |
11.96 |
11.96 |
11.96 |
11.96 |
0.1K |
| 17:25 |
11.96 |
11.98 |
11.96 |
11.98 |
0.1K |
| 17:35 |
11.98 |
11.98 |
11.98 |
11.98 |
0.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
11.98 |
12.10 |
11.96 |
11.96 |
0.3M |
| 2025-09-26 |
11.82 |
12.00 |
11.80 |
11.98 |
0.1M |
| 2025-09-25 |
11.80 |
11.84 |
11.72 |
11.76 |
1.0M |
| 2025-09-24 |
11.84 |
11.98 |
11.78 |
11.94 |
1.0M |
| 2025-09-23 |
11.88 |
12.02 |
11.88 |
11.96 |
0.6M |
| 2025-09-22 |
11.80 |
11.90 |
11.80 |
11.90 |
0.5M |
| 2025-09-19 |
11.76 |
11.88 |
11.72 |
11.86 |
0.3M |
| 2025-09-18 |
11.78 |
11.84 |
11.74 |
11.80 |
0.2M |
| 2025-09-17 |
11.64 |
11.80 |
11.62 |
11.78 |
0.1M |
| 2025-09-16 |
11.78 |
11.80 |
11.58 |
11.62 |
0.6M |
| 2025-09-15 |
11.76 |
11.80 |
11.74 |
11.78 |
0.6M |
| 2025-09-12 |
11.74 |
11.78 |
11.68 |
11.74 |
0.9M |
| 2025-09-11 |
11.66 |
11.76 |
11.62 |
11.76 |
1.2M |
| 2025-09-10 |
11.48 |
11.64 |
11.44 |
11.62 |
0.1M |
| 2025-09-09 |
11.20 |
11.36 |
11.20 |
11.34 |
0.0M |
| 2025-09-08 |
11.16 |
11.24 |
11.14 |
11.22 |
0.0M |
| 2025-09-05 |
11.26 |
11.40 |
11.12 |
11.16 |
0.5M |
| 2025-09-04 |
11.06 |
11.16 |
11.04 |
11.16 |
0.3M |
| 2025-09-03 |
10.94 |
11.10 |
10.94 |
11.08 |
0.1M |
| 2025-09-02 |
11.10 |
11.10 |
10.92 |
10.94 |
0.1M |
| 2025-09-01 |
11.02 |
11.12 |
11.02 |
11.12 |
0.0M |
| 2025-08-29 |
11.04 |
11.04 |
10.94 |
11.00 |
0.1M |
| 2025-08-28 |
11.12 |
11.16 |
11.08 |
11.12 |
0.2M |
| 2025-08-27 |
11.20 |
11.22 |
11.08 |
11.12 |
0.0M |
| 2025-08-26 |
11.18 |
11.18 |
11.04 |
11.16 |
0.1M |
| 2025-08-25 |
11.32 |
11.34 |
11.20 |
11.24 |
0.1M |
| 2025-08-22 |
11.28 |
11.30 |
11.22 |
11.24 |
0.1M |
| 2025-08-21 |
11.20 |
11.26 |
11.14 |
11.26 |
0.1M |
| 2025-08-20 |
11.00 |
11.20 |
11.00 |
11.20 |
0.1M |
| 2025-08-19 |
10.96 |
11.04 |
10.96 |
11.02 |
0.1M |
| 2025-08-18 |
10.88 |
10.92 |
10.82 |
10.92 |
0.1M |
| 2025-08-15 |
11.14 |
11.14 |
10.90 |
10.92 |
0.4M |
| 2025-08-14 |
11.00 |
11.18 |
10.98 |
11.18 |
0.1M |
| 2025-08-13 |
11.20 |
11.20 |
11.04 |
11.12 |
0.6M |
| 2025-08-12 |
11.08 |
11.14 |
11.04 |
11.10 |
0.9M |
| 2025-08-11 |
11.00 |
11.06 |
10.96 |
11.06 |
0.7M |
| 2025-08-08 |
10.78 |
10.92 |
10.78 |
10.88 |
0.1M |
| 2025-08-07 |
10.86 |
10.88 |
10.80 |
10.84 |
0.1M |
| 2025-08-06 |
10.74 |
10.80 |
10.68 |
10.76 |
0.2M |
| 2025-08-05 |
10.70 |
10.78 |
10.66 |
10.68 |
0.2M |
| 2025-08-04 |
10.60 |
10.70 |
10.60 |
10.68 |
0.1M |
| 2025-08-01 |
10.64 |
10.76 |
10.48 |
10.56 |
0.1M |
| 2025-07-31 |
10.74 |
10.80 |
10.66 |
10.70 |
0.2M |
| 2025-07-30 |
10.70 |
11.02 |
10.66 |
10.76 |
0.2M |
| 2025-07-29 |
11.16 |
11.34 |
11.14 |
11.26 |
0.1M |
| 2025-07-28 |
11.10 |
11.16 |
11.06 |
11.10 |
0.2M |
| 2025-07-25 |
11.02 |
11.06 |
11.00 |
11.04 |
0.8M |
| 2025-07-24 |
11.12 |
11.22 |
11.10 |
11.12 |
0.9M |
| 2025-07-23 |
10.94 |
11.04 |
10.88 |
11.02 |
0.3M |
| 2025-07-22 |
10.92 |
10.98 |
10.88 |
10.94 |
0.0M |
| 2025-07-21 |
10.82 |
10.92 |
10.80 |
10.92 |
0.2M |
| 2025-07-18 |
10.80 |
10.84 |
10.76 |
10.80 |
0.3M |
| 2025-07-17 |
10.78 |
10.94 |
10.74 |
10.86 |
0.3M |
| 2025-07-16 |
10.72 |
10.80 |
10.64 |
10.64 |
0.3M |
| 2025-07-15 |
10.72 |
10.74 |
10.62 |
10.64 |
0.3M |
| 2025-07-14 |
10.62 |
10.70 |
10.58 |
10.68 |
0.1M |
| 2025-07-11 |
10.70 |
10.70 |
10.50 |
10.54 |
0.1M |
| 2025-07-10 |
10.60 |
10.78 |
10.60 |
10.74 |
0.6M |
| 2025-07-09 |
10.50 |
10.60 |
10.50 |
10.56 |
0.1M |
| 2025-07-08 |
10.44 |
10.52 |
10.40 |
10.46 |
0.0M |
| 2025-07-07 |
10.38 |
10.48 |
10.36 |
10.44 |
0.1M |
| 2025-07-04 |
10.34 |
10.34 |
10.28 |
10.32 |
0.0M |
| 2025-07-03 |
10.26 |
10.34 |
10.26 |
10.32 |
0.1M |
| 2025-07-02 |
10.34 |
10.44 |
10.22 |
10.28 |
0.1M |
| 2025-07-01 |
10.36 |
10.36 |
10.16 |
10.20 |
0.1M |
| 2025-06-30 |
10.40 |
10.42 |
10.32 |
10.36 |
0.0M |
| 2025-06-27 |
10.40 |
10.48 |
10.34 |
10.42 |
0.1M |
| 2025-06-26 |
10.48 |
10.48 |
10.34 |
10.36 |
0.0M |
| 2025-06-25 |
10.50 |
10.54 |
10.46 |
10.46 |
0.1M |
| 2025-06-24 |
10.42 |
10.44 |
10.36 |
10.42 |
0.1M |
| 2025-06-23 |
10.18 |
10.24 |
10.12 |
10.14 |
0.1M |
| 2025-06-20 |
10.26 |
10.32 |
10.18 |
10.18 |
0.6M |
| 2025-06-19 |
10.22 |
10.30 |
10.10 |
10.26 |
0.0M |
| 2025-06-18 |
10.20 |
10.32 |
10.20 |
10.30 |
0.1M |
| 2025-06-17 |
10.28 |
10.28 |
10.18 |
10.20 |
1.8M |
| 2025-06-16 |
10.30 |
10.36 |
10.28 |
10.36 |
1.1M |
| 2025-06-13 |
10.16 |
10.36 |
10.14 |
10.30 |
0.2M |
| 2025-06-12 |
10.30 |
10.40 |
10.24 |
10.36 |
0.0M |
| 2025-06-11 |
10.52 |
10.52 |
10.38 |
10.38 |
0.4M |
| 2025-06-10 |
10.52 |
10.56 |
10.40 |
10.42 |
0.5M |
| 2025-06-09 |
10.52 |
10.58 |
10.50 |
10.58 |
0.1M |
| 2025-06-06 |
10.44 |
10.56 |
10.44 |
10.54 |
0.6M |
| 2025-06-05 |
10.44 |
10.52 |
10.36 |
10.44 |
0.1M |
| 2025-06-04 |
10.46 |
10.50 |
10.38 |
10.42 |
0.1M |
| 2025-06-03 |
10.42 |
10.48 |
10.28 |
10.44 |
0.1M |
| 2025-06-02 |
10.40 |
10.50 |
10.36 |
10.46 |
0.1M |
| 2025-05-30 |
10.42 |
10.54 |
10.40 |
10.42 |
0.0M |
| 2025-05-29 |
10.52 |
10.56 |
10.40 |
10.42 |
0.0M |
| 2025-05-28 |
10.42 |
10.48 |
10.36 |
10.38 |
0.0M |
| 2025-05-27 |
10.51 |
10.52 |
10.40 |
10.41 |
1.6M |
| 2025-05-26 |
10.42 |
10.48 |
10.39 |
10.40 |
0.0M |
| 2025-05-23 |
10.55 |
10.57 |
10.17 |
10.40 |
1.1M |
| 2025-05-22 |
10.57 |
10.57 |
10.45 |
10.52 |
0.1M |
| 2025-05-21 |
10.54 |
10.61 |
10.49 |
10.54 |
1.4M |
| 2025-05-20 |
10.59 |
10.66 |
10.57 |
10.62 |
1.4M |
| 2025-05-19 |
10.47 |
10.56 |
10.41 |
10.55 |
0.1M |
| 2025-05-16 |
10.48 |
10.55 |
10.44 |
10.55 |
0.1M |
| 2025-05-15 |
10.40 |
10.53 |
10.37 |
10.51 |
0.1M |
| 2025-05-14 |
10.48 |
10.49 |
10.23 |
10.37 |
0.1M |
| 2025-05-13 |
10.38 |
10.52 |
10.38 |
10.45 |
0.1M |
| 2025-05-12 |
10.42 |
10.57 |
10.41 |
10.54 |
0.2M |
| 2025-05-09 |
10.07 |
10.12 |
10.06 |
10.08 |
0.1M |
| 2025-05-08 |
9.92 |
10.03 |
9.91 |
10.00 |
0.1M |
| 2025-05-07 |
10.04 |
10.04 |
9.93 |
9.97 |
0.1M |
| 2025-05-06 |
10.02 |
10.03 |
9.88 |
10.03 |
0.1M |
| 2025-05-05 |
10.01 |
10.09 |
9.93 |
10.09 |
0.1M |
| 2025-05-02 |
9.89 |
9.98 |
9.79 |
9.96 |
0.7M |
| 2025-04-30 |
10.03 |
10.04 |
9.69 |
9.79 |
3.5M |
| 2025-04-29 |
9.97 |
10.18 |
9.96 |
10.12 |
0.1M |
| 2025-04-28 |
9.87 |
9.89 |
9.80 |
9.83 |
0.3M |
| 2025-04-25 |
9.80 |
9.91 |
9.74 |
9.81 |
0.1M |
| 2025-04-24 |
9.79 |
9.79 |
9.64 |
9.74 |
0.4M |
| 2025-04-23 |
9.78 |
10.01 |
9.74 |
9.91 |
0.4M |
| 2025-04-22 |
9.29 |
9.38 |
9.25 |
9.37 |
1.0M |
| 2025-04-17 |
9.20 |
9.29 |
9.19 |
9.25 |
1.5M |
| 2025-04-16 |
9.14 |
9.24 |
9.10 |
9.24 |
2.2M |
| 2025-04-15 |
9.05 |
9.25 |
9.00 |
9.25 |
1.9M |
| 2025-04-14 |
8.84 |
9.01 |
8.83 |
9.00 |
2.4M |
| 2025-04-11 |
8.68 |
8.71 |
8.49 |
8.62 |
2.9M |
| 2025-04-10 |
9.03 |
9.06 |
8.57 |
8.57 |
2.9M |
| 2025-04-09 |
8.40 |
8.50 |
8.22 |
8.32 |
2.7M |
| 2025-04-08 |
8.74 |
8.86 |
8.59 |
8.72 |
2.9M |
| 2025-04-07 |
8.50 |
9.05 |
8.43 |
8.76 |
3.3M |
| 2025-04-04 |
9.36 |
9.36 |
8.84 |
9.05 |
2.0M |
| 2025-04-03 |
10.33 |
10.33 |
9.67 |
9.67 |
1.1M |
| 2025-04-02 |
10.64 |
10.65 |
10.55 |
10.65 |
0.8M |
| 2025-04-01 |
10.67 |
10.70 |
10.49 |
10.61 |
0.9M |
| 2025-03-31 |
10.61 |
10.63 |
10.45 |
10.55 |
1.8M |
| 2025-03-28 |
10.75 |
10.86 |
10.62 |
10.67 |
1.7M |
| 2025-03-27 |
10.81 |
10.84 |
10.72 |
10.84 |
1.9M |
| 2025-03-26 |
10.83 |
10.92 |
10.76 |
10.82 |
2.5M |
| 2025-03-25 |
10.67 |
10.80 |
10.61 |
10.77 |
2.3M |
| 2025-03-24 |
10.74 |
10.81 |
10.68 |
10.73 |
2.4M |
| 2025-03-21 |
10.66 |
10.69 |
10.56 |
10.67 |
2.6M |
| 2025-03-20 |
10.78 |
10.78 |
10.56 |
10.64 |
2.8M |
| 2025-03-19 |
10.74 |
10.84 |
10.66 |
10.83 |
2.1M |
| 2025-03-18 |
10.62 |
10.78 |
10.61 |
10.76 |
1.5M |
| 2025-03-17 |
10.51 |
10.58 |
10.48 |
10.55 |
1.3M |
| 2025-03-14 |
10.25 |
10.51 |
10.25 |
10.48 |
0.2M |
| 2025-03-13 |
10.29 |
10.39 |
10.22 |
10.24 |
0.1M |
| 2025-03-12 |
10.18 |
10.25 |
10.16 |
10.23 |
0.1M |
| 2025-03-11 |
10.18 |
10.27 |
10.02 |
10.13 |
1.4M |
| 2025-03-10 |
10.55 |
10.56 |
10.27 |
10.30 |
0.4M |
| 2025-03-07 |
10.62 |
10.76 |
10.52 |
10.54 |
0.6M |
| 2025-03-06 |
10.94 |
10.94 |
10.64 |
10.73 |
0.4M |
| 2025-03-05 |
11.29 |
11.38 |
11.23 |
11.30 |
0.4M |
| 2025-03-04 |
11.51 |
11.51 |
11.25 |
11.29 |
0.2M |
| 2025-03-03 |
11.45 |
11.68 |
11.39 |
11.58 |
0.4M |
| 2025-02-28 |
11.16 |
11.40 |
11.12 |
11.40 |
0.3M |
| 2025-02-27 |
11.09 |
11.19 |
11.05 |
11.17 |
0.3M |
| 2025-02-26 |
10.96 |
11.10 |
10.86 |
11.10 |
1.2M |
| 2025-02-25 |
10.77 |
11.00 |
10.77 |
10.88 |
1.0M |
| 2025-02-24 |
10.64 |
10.73 |
10.60 |
10.67 |
0.9M |
| 2025-02-21 |
10.68 |
10.82 |
10.68 |
10.82 |
0.9M |
| 2025-02-20 |
10.81 |
10.82 |
10.67 |
10.70 |
0.8M |
| 2025-02-19 |
10.96 |
11.00 |
10.71 |
10.90 |
0.2M |
| 2025-02-18 |
10.78 |
10.91 |
10.77 |
10.87 |
0.1M |
| 2025-02-17 |
10.56 |
10.73 |
10.56 |
10.73 |
0.1M |
| 2025-02-14 |
10.44 |
10.52 |
10.42 |
10.49 |
0.0M |
| 2025-02-13 |
10.48 |
10.60 |
10.48 |
10.57 |
0.1M |
| 2025-02-12 |
10.52 |
10.61 |
10.49 |
10.61 |
0.1M |
| 2025-02-11 |
10.51 |
10.57 |
10.45 |
10.57 |
0.1M |
| 2025-02-10 |
10.36 |
10.52 |
10.36 |
10.46 |
0.3M |
| 2025-02-07 |
10.20 |
10.31 |
10.19 |
10.30 |
0.1M |
| 2025-02-06 |
10.05 |
10.23 |
10.05 |
10.23 |
0.1M |
| 2025-02-05 |
9.98 |
10.00 |
9.90 |
9.99 |
0.1M |
| 2025-02-04 |
10.02 |
10.04 |
9.94 |
10.04 |
0.1M |
| 2025-02-03 |
10.06 |
10.12 |
9.87 |
9.97 |
0.9M |
| 2025-01-31 |
10.16 |
10.23 |
10.13 |
10.18 |
0.2M |
| 2025-01-30 |
10.06 |
10.11 |
10.01 |
10.11 |
0.4M |
| 2025-01-29 |
9.96 |
10.06 |
9.91 |
10.06 |
1.2M |
| 2025-01-28 |
9.90 |
9.92 |
9.81 |
9.91 |
0.4M |
| 2025-01-27 |
9.80 |
9.91 |
9.78 |
9.87 |
0.2M |
| 2025-01-24 |
9.86 |
9.86 |
9.71 |
9.78 |
0.5M |
| 2025-01-23 |
9.81 |
9.88 |
9.78 |
9.88 |
1.0M |
| 2025-01-22 |
9.86 |
9.88 |
9.77 |
9.80 |
1.3M |
| 2025-01-21 |
9.89 |
9.90 |
9.83 |
9.86 |
0.2M |
| 2025-01-20 |
9.86 |
10.00 |
9.83 |
10.00 |
0.0M |
| 2025-01-17 |
9.79 |
9.87 |
9.77 |
9.83 |
0.4M |
| 2025-01-16 |
9.72 |
9.83 |
9.71 |
9.78 |
0.8M |
| 2025-01-15 |
9.57 |
9.73 |
9.57 |
9.63 |
0.6M |
| 2025-01-14 |
9.61 |
9.62 |
9.54 |
9.57 |
0.3M |
| 2025-01-13 |
9.55 |
9.61 |
9.46 |
9.60 |
0.1M |
| 2025-01-10 |
9.65 |
9.66 |
9.55 |
9.60 |
0.1M |
| 2025-01-09 |
9.51 |
9.68 |
9.50 |
9.59 |
0.0M |
| 2025-01-08 |
9.54 |
9.62 |
9.49 |
9.55 |
0.1M |
| 2025-01-07 |
9.38 |
9.46 |
9.33 |
9.42 |
0.3M |
| 2025-01-06 |
9.51 |
9.56 |
9.49 |
9.54 |
0.1M |
| 2025-01-03 |
9.46 |
9.56 |
9.46 |
9.50 |
0.0M |
| 2025-01-02 |
9.46 |
9.54 |
9.35 |
9.53 |
0.1M |