| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:00 |
16.20 |
16.40 |
16.18 |
16.18 |
0.3K |
| 08:10 |
16.19 |
16.19 |
16.08 |
16.08 |
0.6K |
| 08:15 |
15.98 |
15.98 |
15.98 |
15.98 |
0.1K |
| 08:30 |
16.22 |
16.22 |
16.22 |
16.22 |
0.0K |
| 09:00 |
15.85 |
15.85 |
15.85 |
15.85 |
0.0K |
| 09:55 |
15.81 |
15.81 |
15.81 |
15.81 |
0.0K |
| 14:45 |
15.73 |
15.73 |
15.73 |
15.73 |
0.0K |
| 17:00 |
15.86 |
15.86 |
15.84 |
15.84 |
0.0K |
| 18:40 |
15.99 |
15.99 |
15.99 |
15.99 |
0.0K |
| 19:45 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 22:00 |
15.97 |
15.97 |
15.97 |
15.97 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
16.54 |
16.54 |
16.21 |
16.48 |
0.0M |
| 2025-09-26 |
16.00 |
16.49 |
16.00 |
16.24 |
0.0M |
| 2025-09-25 |
16.20 |
16.40 |
15.73 |
15.97 |
0.0M |
| 2025-09-24 |
15.93 |
16.04 |
15.66 |
16.04 |
0.0M |
| 2025-09-23 |
15.69 |
15.96 |
15.47 |
15.92 |
0.0M |
| 2025-09-22 |
15.57 |
15.69 |
15.31 |
15.47 |
0.0M |
| 2025-09-19 |
15.69 |
15.70 |
15.34 |
15.57 |
0.0M |
| 2025-09-18 |
15.61 |
15.89 |
15.48 |
15.57 |
0.0M |
| 2025-09-17 |
15.82 |
15.82 |
15.40 |
15.58 |
0.0M |
| 2025-09-16 |
15.90 |
15.90 |
15.52 |
15.63 |
0.0M |
| 2025-09-15 |
15.96 |
15.96 |
15.63 |
15.88 |
0.0M |
| 2025-09-12 |
16.00 |
16.21 |
15.67 |
15.93 |
0.0M |
| 2025-09-11 |
14.99 |
16.40 |
14.99 |
16.30 |
0.0M |
| 2025-09-10 |
14.97 |
15.08 |
14.91 |
15.07 |
0.0M |
| 2025-09-09 |
14.92 |
15.19 |
14.91 |
15.19 |
0.0M |
| 2025-09-08 |
15.06 |
15.10 |
14.71 |
14.94 |
0.0M |
| 2025-09-05 |
15.25 |
15.25 |
14.78 |
14.78 |
0.0M |
| 2025-09-04 |
14.95 |
15.21 |
14.84 |
15.21 |
0.0M |
| 2025-09-03 |
14.98 |
15.03 |
14.77 |
14.94 |
0.0M |
| 2025-09-02 |
15.32 |
15.36 |
14.86 |
15.12 |
0.0M |
| 2025-09-01 |
15.49 |
15.49 |
15.13 |
15.36 |
0.0M |
| 2025-08-29 |
15.39 |
15.52 |
15.24 |
15.46 |
0.0M |
| 2025-08-28 |
15.27 |
15.60 |
15.26 |
15.51 |
0.0M |
| 2025-08-27 |
15.66 |
15.66 |
15.37 |
15.47 |
0.0M |
| 2025-08-26 |
15.80 |
15.80 |
15.36 |
15.64 |
0.0M |
| 2025-08-25 |
15.98 |
15.98 |
15.62 |
15.62 |
0.0M |
| 2025-08-22 |
15.84 |
15.99 |
15.59 |
15.98 |
0.0M |
| 2025-08-21 |
15.87 |
15.88 |
15.62 |
15.86 |
0.0M |
| 2025-08-20 |
15.74 |
15.86 |
15.69 |
15.86 |
0.0M |
| 2025-08-19 |
15.80 |
16.01 |
15.67 |
15.84 |
0.0M |
| 2025-08-18 |
15.91 |
15.91 |
15.52 |
15.62 |
0.0M |
| 2025-08-15 |
16.04 |
16.04 |
15.66 |
15.66 |
0.0M |
| 2025-08-14 |
15.69 |
15.82 |
15.69 |
15.80 |
0.0M |
| 2025-08-13 |
16.03 |
16.10 |
15.88 |
15.96 |
0.0M |
| 2025-08-12 |
16.12 |
16.25 |
15.89 |
16.25 |
0.0M |
| 2025-08-11 |
16.31 |
16.31 |
15.92 |
16.07 |
0.0M |
| 2025-08-08 |
16.08 |
16.29 |
16.03 |
16.04 |
0.0M |
| 2025-08-07 |
16.09 |
16.32 |
16.03 |
16.07 |
0.0M |
| 2025-08-06 |
16.28 |
16.32 |
16.19 |
16.25 |
0.0M |
| 2025-08-05 |
16.00 |
16.24 |
15.90 |
16.24 |
0.0M |
| 2025-08-04 |
15.86 |
16.29 |
15.79 |
16.03 |
0.0M |
| 2025-08-01 |
16.03 |
16.24 |
15.79 |
16.10 |
0.0M |
| 2025-07-31 |
16.93 |
16.93 |
16.28 |
16.35 |
0.0M |
| 2025-07-30 |
16.92 |
16.99 |
16.67 |
16.82 |
0.0M |
| 2025-07-29 |
16.97 |
17.02 |
16.77 |
16.83 |
0.0M |
| 2025-07-28 |
16.89 |
16.92 |
16.60 |
16.65 |
0.0M |
| 2025-07-25 |
16.00 |
16.74 |
15.60 |
16.74 |
0.0M |
| 2025-07-24 |
17.07 |
17.10 |
16.48 |
16.63 |
0.0M |
| 2025-07-23 |
17.20 |
17.30 |
16.83 |
16.83 |
0.0M |
| 2025-07-22 |
16.75 |
17.00 |
16.72 |
16.91 |
0.0M |
| 2025-07-21 |
16.60 |
16.79 |
16.27 |
16.76 |
0.0M |
| 2025-07-18 |
16.23 |
16.44 |
16.23 |
16.32 |
0.0M |
| 2025-07-17 |
16.29 |
16.38 |
16.24 |
16.38 |
0.0M |
| 2025-07-16 |
16.44 |
16.48 |
16.32 |
16.33 |
0.0M |
| 2025-07-15 |
17.02 |
17.02 |
16.59 |
16.59 |
0.0M |
| 2025-07-14 |
16.62 |
17.16 |
16.62 |
16.99 |
0.0M |
| 2025-07-11 |
16.99 |
16.99 |
16.66 |
16.78 |
0.0M |
| 2025-07-10 |
16.76 |
17.04 |
16.68 |
17.01 |
0.0M |
| 2025-07-09 |
16.74 |
17.00 |
16.74 |
16.80 |
0.0M |
| 2025-07-08 |
16.23 |
16.76 |
16.23 |
16.76 |
0.0M |
| 2025-07-07 |
16.48 |
16.48 |
16.05 |
16.33 |
0.0M |
| 2025-07-04 |
16.37 |
16.39 |
16.11 |
16.39 |
0.0M |
| 2025-07-03 |
16.68 |
16.69 |
16.34 |
16.44 |
0.0M |
| 2025-07-02 |
15.70 |
16.66 |
15.70 |
16.66 |
0.0M |
| 2025-07-01 |
15.86 |
15.86 |
15.47 |
15.68 |
0.0M |
| 2025-06-30 |
15.25 |
15.87 |
15.25 |
15.80 |
0.0M |
| 2025-06-27 |
15.18 |
15.27 |
15.18 |
15.26 |
0.0M |
| 2025-06-26 |
14.98 |
15.13 |
14.98 |
15.12 |
0.0M |
| 2025-06-25 |
15.09 |
15.10 |
15.02 |
15.08 |
0.0M |
| 2025-06-24 |
15.60 |
15.60 |
14.64 |
15.09 |
0.0M |
| 2025-06-23 |
15.53 |
15.53 |
15.25 |
15.25 |
0.0M |
| 2025-06-20 |
15.74 |
15.74 |
15.22 |
15.45 |
0.0M |
| 2025-06-19 |
15.63 |
15.63 |
15.44 |
15.44 |
0.0M |
| 2025-06-18 |
15.30 |
15.56 |
15.30 |
15.44 |
0.0M |
| 2025-06-17 |
15.25 |
15.57 |
15.25 |
15.55 |
0.0M |
| 2025-06-16 |
15.14 |
15.47 |
14.93 |
15.08 |
0.0M |
| 2025-06-13 |
14.88 |
15.38 |
14.70 |
15.10 |
0.0M |
| 2025-06-12 |
15.25 |
15.30 |
14.94 |
15.17 |
0.0M |
| 2025-06-11 |
15.12 |
15.40 |
15.12 |
15.30 |
0.0M |
| 2025-06-10 |
15.60 |
15.60 |
15.15 |
15.15 |
0.0M |
| 2025-06-09 |
15.50 |
15.73 |
15.27 |
15.49 |
0.0M |
| 2025-06-06 |
15.53 |
15.64 |
15.35 |
15.64 |
0.0M |
| 2025-06-05 |
15.77 |
15.89 |
15.29 |
15.29 |
0.0M |
| 2025-06-04 |
15.83 |
16.00 |
15.50 |
15.72 |
0.0M |
| 2025-06-03 |
15.60 |
16.02 |
15.29 |
16.02 |
0.0M |
| 2025-06-02 |
14.53 |
15.66 |
14.53 |
15.65 |
0.0M |
| 2025-05-30 |
15.46 |
15.55 |
14.73 |
14.82 |
0.0M |
| 2025-05-29 |
15.56 |
15.73 |
15.27 |
15.54 |
0.0M |
| 2025-05-28 |
15.43 |
15.67 |
15.40 |
15.42 |
0.0M |
| 2025-05-27 |
15.54 |
15.61 |
15.24 |
15.48 |
0.0M |
| 2025-05-26 |
15.75 |
16.20 |
15.22 |
15.45 |
0.0M |
| 2025-05-23 |
16.92 |
17.31 |
16.53 |
17.27 |
0.0M |
| 2025-05-22 |
17.26 |
17.37 |
16.67 |
16.97 |
0.0M |
| 2025-05-21 |
17.07 |
17.33 |
16.78 |
17.23 |
0.0M |
| 2025-05-20 |
17.05 |
17.15 |
16.68 |
17.11 |
0.0M |
| 2025-05-19 |
16.99 |
17.27 |
16.89 |
17.08 |
0.0M |
| 2025-05-16 |
17.20 |
17.20 |
16.74 |
17.06 |
0.0M |
| 2025-05-15 |
17.41 |
17.67 |
16.67 |
17.22 |
0.0M |
| 2025-05-14 |
17.35 |
17.72 |
17.33 |
17.67 |
0.0M |
| 2025-05-13 |
17.51 |
17.63 |
17.26 |
17.39 |
0.0M |
| 2025-05-12 |
16.88 |
17.57 |
16.88 |
17.57 |
0.0M |
| 2025-05-09 |
16.43 |
16.86 |
16.35 |
16.70 |
0.0M |
| 2025-05-08 |
16.02 |
16.44 |
15.91 |
16.44 |
0.0M |
| 2025-05-07 |
16.08 |
16.10 |
15.86 |
15.89 |
0.0M |
| 2025-05-06 |
15.87 |
16.30 |
15.80 |
16.28 |
0.0M |
| 2025-05-05 |
16.61 |
16.61 |
15.75 |
15.92 |
0.0M |
| 2025-05-02 |
16.35 |
16.65 |
16.34 |
16.41 |
0.0M |
| 2025-04-30 |
16.53 |
16.53 |
16.06 |
16.39 |
0.0M |
| 2025-04-29 |
16.57 |
16.72 |
16.45 |
16.72 |
0.0M |
| 2025-04-28 |
16.61 |
16.65 |
16.41 |
16.57 |
0.0M |
| 2025-04-25 |
16.40 |
16.65 |
16.28 |
16.65 |
0.0M |
| 2025-04-24 |
15.99 |
16.33 |
15.89 |
16.33 |
0.0M |
| 2025-04-23 |
16.29 |
16.29 |
15.65 |
16.00 |
0.0M |
| 2025-04-22 |
15.92 |
16.13 |
15.58 |
16.13 |
0.0M |
| 2025-04-17 |
15.83 |
15.83 |
15.54 |
15.79 |
0.0M |
| 2025-04-16 |
15.59 |
15.66 |
15.41 |
15.64 |
0.0M |
| 2025-04-15 |
15.39 |
15.86 |
15.35 |
15.86 |
0.0M |
| 2025-04-14 |
15.61 |
15.63 |
15.16 |
15.27 |
0.0M |
| 2025-04-11 |
14.99 |
15.35 |
14.51 |
15.14 |
0.0M |
| 2025-04-10 |
15.58 |
16.11 |
14.48 |
14.85 |
0.0M |
| 2025-04-09 |
14.80 |
15.85 |
14.20 |
15.70 |
0.0M |
| 2025-04-08 |
15.29 |
15.31 |
14.71 |
14.71 |
0.0M |
| 2025-04-07 |
14.63 |
15.01 |
13.62 |
15.01 |
0.0M |
| 2025-04-04 |
16.17 |
16.17 |
14.74 |
14.78 |
0.0M |
| 2025-04-03 |
17.16 |
17.21 |
16.23 |
16.49 |
0.0M |
| 2025-04-02 |
17.49 |
17.51 |
17.32 |
17.32 |
0.0M |
| 2025-04-01 |
17.57 |
17.57 |
17.40 |
17.52 |
0.0M |
| 2025-03-31 |
17.24 |
17.42 |
17.12 |
17.42 |
0.0M |
| 2025-03-28 |
18.07 |
18.07 |
17.53 |
17.53 |
0.0M |
| 2025-03-27 |
18.32 |
18.32 |
17.95 |
18.10 |
0.0M |
| 2025-03-26 |
18.20 |
18.49 |
17.95 |
18.15 |
0.0M |
| 2025-03-25 |
17.96 |
18.23 |
17.94 |
18.23 |
0.0M |
| 2025-03-24 |
17.90 |
18.20 |
17.75 |
17.75 |
0.0M |
| 2025-03-21 |
17.94 |
18.01 |
17.93 |
18.01 |
0.0M |
| 2025-03-20 |
18.38 |
18.38 |
18.05 |
18.22 |
0.0M |
| 2025-03-19 |
18.13 |
18.45 |
17.86 |
18.42 |
0.0M |
| 2025-03-18 |
18.05 |
18.14 |
17.84 |
18.14 |
0.0M |
| 2025-03-17 |
17.65 |
17.93 |
17.38 |
17.93 |
0.0M |
| 2025-03-14 |
17.14 |
17.76 |
17.10 |
17.48 |
0.0M |
| 2025-03-13 |
16.87 |
17.17 |
16.87 |
17.04 |
0.0M |
| 2025-03-12 |
16.83 |
17.20 |
16.65 |
17.20 |
0.0M |
| 2025-03-11 |
16.62 |
16.68 |
16.35 |
16.63 |
0.0M |
| 2025-03-10 |
17.15 |
17.15 |
16.21 |
16.42 |
0.0M |
| 2025-03-07 |
17.42 |
17.47 |
16.90 |
17.16 |
0.0M |
| 2025-03-06 |
17.62 |
17.80 |
16.91 |
17.10 |
0.0M |
| 2025-03-05 |
18.00 |
18.08 |
17.50 |
17.69 |
0.0M |
| 2025-03-04 |
19.12 |
19.30 |
17.32 |
17.94 |
0.0M |
| 2025-03-03 |
18.68 |
19.25 |
18.65 |
19.25 |
0.0M |
| 2025-02-28 |
18.58 |
18.74 |
18.40 |
18.40 |
0.0M |
| 2025-02-27 |
18.51 |
19.55 |
18.51 |
19.10 |
0.0M |
| 2025-02-26 |
18.35 |
18.70 |
18.35 |
18.55 |
0.0M |
| 2025-02-25 |
18.62 |
18.62 |
18.18 |
18.33 |
0.0M |
| 2025-02-24 |
18.72 |
19.01 |
18.42 |
18.60 |
0.0M |
| 2025-02-21 |
18.80 |
19.14 |
18.61 |
18.75 |
0.0M |
| 2025-02-20 |
18.73 |
19.20 |
18.73 |
19.20 |
0.0M |
| 2025-02-19 |
19.49 |
19.49 |
18.44 |
18.44 |
0.0M |
| 2025-02-18 |
19.67 |
19.67 |
19.20 |
19.36 |
0.0M |
| 2025-02-17 |
18.98 |
19.60 |
18.98 |
19.37 |
0.0M |
| 2025-02-14 |
18.63 |
19.11 |
18.63 |
18.98 |
0.0M |
| 2025-02-13 |
20.17 |
20.17 |
18.90 |
18.94 |
0.0M |
| 2025-02-12 |
19.57 |
19.75 |
19.57 |
19.75 |
0.0M |
| 2025-02-11 |
19.74 |
19.74 |
19.45 |
19.63 |
0.0M |
| 2025-02-10 |
18.97 |
19.77 |
18.68 |
19.77 |
0.0M |
| 2025-02-07 |
18.60 |
18.91 |
18.60 |
18.83 |
0.0M |
| 2025-02-06 |
19.01 |
19.10 |
18.88 |
18.88 |
0.0M |
| 2025-02-05 |
18.95 |
18.95 |
18.66 |
18.69 |
0.0M |
| 2025-02-04 |
18.67 |
18.91 |
18.60 |
18.91 |
0.0M |
| 2025-02-03 |
18.25 |
18.66 |
17.92 |
18.25 |
0.0M |
| 2025-01-31 |
18.28 |
18.65 |
18.19 |
18.65 |
0.0M |
| 2025-01-30 |
18.06 |
18.35 |
18.05 |
18.34 |
0.0M |
| 2025-01-29 |
18.33 |
18.45 |
17.61 |
18.15 |
0.0M |
| 2025-01-28 |
18.46 |
18.55 |
18.29 |
18.29 |
0.0M |
| 2025-01-27 |
18.63 |
18.77 |
18.48 |
18.48 |
0.0M |
| 2025-01-24 |
18.83 |
18.84 |
18.23 |
18.55 |
0.0M |
| 2025-01-23 |
19.00 |
19.27 |
18.51 |
18.51 |
0.0M |
| 2025-01-22 |
18.83 |
19.29 |
18.65 |
19.29 |
0.0M |
| 2025-01-21 |
18.72 |
18.76 |
18.53 |
18.53 |
0.0M |
| 2025-01-20 |
18.80 |
18.80 |
18.69 |
18.69 |
0.0M |
| 2025-01-17 |
18.72 |
18.84 |
18.55 |
18.55 |
0.0M |
| 2025-01-16 |
18.88 |
18.88 |
18.47 |
18.58 |
0.0M |
| 2025-01-15 |
18.25 |
18.62 |
18.25 |
18.60 |
0.0M |
| 2025-01-14 |
18.09 |
18.54 |
17.96 |
18.54 |
0.0M |
| 2025-01-13 |
17.63 |
18.31 |
17.62 |
18.04 |
0.0M |
| 2025-01-10 |
18.19 |
18.19 |
17.67 |
18.01 |
0.0M |
| 2025-01-09 |
18.34 |
18.34 |
18.09 |
18.13 |
0.0M |
| 2025-01-08 |
17.13 |
18.38 |
17.12 |
18.38 |
0.0M |
| 2025-01-07 |
16.98 |
17.10 |
16.78 |
17.09 |
0.0M |
| 2025-01-06 |
17.00 |
17.00 |
16.51 |
16.88 |
0.0M |
| 2025-01-03 |
16.46 |
16.70 |
16.46 |
16.70 |
0.0M |
| 2025-01-02 |
16.61 |
16.72 |
16.29 |
16.72 |
0.0M |