| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
70.00 |
70.00 |
69.00 |
69.00 |
13,278.2K |
| 09:05 |
70.00 |
70.00 |
69.00 |
70.00 |
3,592.4K |
| 09:10 |
70.00 |
70.00 |
68.00 |
69.00 |
2,879.5K |
| 09:15 |
69.00 |
70.00 |
68.00 |
69.00 |
2,846.5K |
| 09:20 |
69.00 |
70.00 |
69.00 |
69.00 |
3,347.4K |
| 09:25 |
68.00 |
69.00 |
68.00 |
69.00 |
4,265.2K |
| 09:30 |
69.00 |
69.00 |
68.00 |
68.00 |
3,707.3K |
| 09:35 |
69.00 |
69.00 |
68.00 |
68.00 |
1,464.2K |
| 09:40 |
68.00 |
69.00 |
68.00 |
69.00 |
2,194.7K |
| 09:45 |
69.00 |
69.00 |
68.00 |
69.00 |
2,792.5K |
| 09:50 |
68.00 |
69.00 |
68.00 |
68.00 |
3,259.3K |
| 09:55 |
68.00 |
69.00 |
68.00 |
68.00 |
4,560.8K |
| 10:00 |
68.00 |
69.00 |
68.00 |
69.00 |
2,503.3K |
| 10:05 |
69.00 |
69.00 |
67.00 |
68.00 |
5,525.0K |
| 10:10 |
68.00 |
68.00 |
67.00 |
68.00 |
3,838.6K |
| 10:15 |
68.00 |
69.00 |
67.00 |
68.00 |
2,302.4K |
| 10:20 |
68.00 |
68.00 |
67.00 |
68.00 |
3,335.1K |
| 10:25 |
67.00 |
69.00 |
67.00 |
69.00 |
3,837.3K |
| 10:30 |
68.00 |
69.00 |
68.00 |
69.00 |
2,746.2K |
| 10:35 |
68.00 |
69.00 |
68.00 |
69.00 |
1,189.8K |
| 10:40 |
68.00 |
69.00 |
68.00 |
69.00 |
375.5K |
| 10:45 |
69.00 |
69.00 |
67.00 |
68.00 |
358.0K |
| 10:50 |
68.00 |
69.00 |
68.00 |
69.00 |
2,084.7K |
| 10:55 |
68.00 |
69.00 |
68.00 |
68.00 |
1,989.6K |
| 11:00 |
68.00 |
69.00 |
68.00 |
68.00 |
1,474.8K |
| 11:05 |
68.00 |
68.00 |
67.00 |
68.00 |
1,897.0K |
| 11:10 |
68.00 |
69.00 |
67.00 |
68.00 |
1,600.3K |
| 11:15 |
69.00 |
69.00 |
67.00 |
68.00 |
344.7K |
| 11:20 |
68.00 |
68.00 |
67.00 |
67.00 |
1,387.1K |
| 11:25 |
67.00 |
68.00 |
67.00 |
68.00 |
478.5K |
| 11:30 |
67.00 |
68.00 |
67.00 |
68.00 |
1,205.9K |
| 11:35 |
67.00 |
68.00 |
67.00 |
67.00 |
436.1K |
| 11:40 |
67.00 |
68.00 |
67.00 |
67.00 |
4,087.9K |
| 11:45 |
67.00 |
68.00 |
67.00 |
68.00 |
2,751.6K |
| 11:50 |
67.00 |
68.00 |
67.00 |
67.00 |
1,264.6K |
| 11:55 |
67.00 |
68.00 |
67.00 |
68.00 |
3,615.8K |
| 13:30 |
67.00 |
68.00 |
67.00 |
68.00 |
1,068.9K |
| 13:35 |
68.00 |
68.00 |
67.00 |
68.00 |
450.7K |
| 13:40 |
67.00 |
68.00 |
67.00 |
68.00 |
1,818.5K |
| 13:45 |
67.00 |
68.00 |
67.00 |
68.00 |
903.7K |
| 13:50 |
68.00 |
68.00 |
67.00 |
68.00 |
2,055.0K |
| 13:55 |
67.00 |
68.00 |
67.00 |
68.00 |
994.8K |
| 14:00 |
68.00 |
68.00 |
67.00 |
68.00 |
619.0K |
| 14:05 |
67.00 |
68.00 |
67.00 |
68.00 |
183.1K |
| 14:10 |
68.00 |
68.00 |
67.00 |
67.00 |
670.7K |
| 14:15 |
68.00 |
68.00 |
67.00 |
67.00 |
1,260.1K |
| 14:20 |
67.00 |
68.00 |
67.00 |
67.00 |
530.3K |
| 14:25 |
67.00 |
68.00 |
67.00 |
67.00 |
265.1K |
| 14:30 |
67.00 |
68.00 |
67.00 |
68.00 |
447.7K |
| 14:35 |
68.00 |
68.00 |
67.00 |
67.00 |
772.4K |
| 14:40 |
67.00 |
68.00 |
67.00 |
67.00 |
367.9K |
| 14:45 |
68.00 |
68.00 |
67.00 |
68.00 |
424.4K |
| 14:50 |
67.00 |
68.00 |
67.00 |
67.00 |
754.6K |
| 14:55 |
68.00 |
68.00 |
67.00 |
67.00 |
15,546.6K |
| 15:00 |
68.00 |
68.00 |
67.00 |
67.00 |
1,785.1K |
| 15:05 |
68.00 |
68.00 |
67.00 |
67.00 |
766.4K |
| 15:10 |
68.00 |
68.00 |
67.00 |
67.00 |
188.1K |
| 15:15 |
67.00 |
68.00 |
67.00 |
68.00 |
663.5K |
| 15:20 |
67.00 |
68.00 |
67.00 |
68.00 |
211.8K |
| 15:25 |
67.00 |
68.00 |
67.00 |
68.00 |
1,425.0K |
| 15:30 |
67.00 |
68.00 |
67.00 |
67.00 |
1,770.5K |
| 15:35 |
67.00 |
68.00 |
67.00 |
67.00 |
3,656.6K |
| 15:40 |
67.00 |
68.00 |
67.00 |
67.00 |
949.5K |
| 15:45 |
68.00 |
68.00 |
67.00 |
67.00 |
3,451.9K |
| 16:00 |
67.00 |
67.00 |
67.00 |
67.00 |
4,129.6K |
| 16:05 |
67.00 |
67.00 |
67.00 |
67.00 |
176.9K |
| 16:35 |
67.00 |
67.00 |
67.00 |
67.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
85.00 |
85.00 |
78.00 |
80.00 |
439.4M |
| 2025-10-02 |
91.00 |
94.00 |
81.00 |
85.00 |
1,303.7M |
| 2025-10-01 |
75.00 |
99.00 |
75.00 |
88.00 |
5,998.6M |
| 2025-09-30 |
69.00 |
83.00 |
69.00 |
74.00 |
1,898.5M |
| 2025-09-29 |
68.00 |
70.00 |
67.00 |
69.00 |
140.3M |
| 2025-09-26 |
69.00 |
71.00 |
67.00 |
68.00 |
150.1M |
| 2025-09-25 |
67.00 |
74.00 |
65.00 |
68.00 |
614.0M |
| 2025-09-24 |
69.00 |
70.00 |
67.00 |
67.00 |
147.1M |
| 2025-09-23 |
69.00 |
72.00 |
67.00 |
69.00 |
336.4M |
| 2025-09-22 |
72.00 |
73.00 |
68.00 |
69.00 |
223.0M |
| 2025-09-19 |
71.00 |
77.00 |
68.00 |
71.00 |
1,394.0M |
| 2025-09-18 |
68.00 |
68.00 |
65.00 |
65.00 |
117.2M |
| 2025-09-17 |
68.00 |
69.00 |
66.00 |
68.00 |
96.7M |
| 2025-09-16 |
70.00 |
71.00 |
66.00 |
69.00 |
223.4M |
| 2025-09-15 |
72.00 |
74.00 |
69.00 |
70.00 |
549.5M |
| 2025-09-12 |
62.00 |
74.00 |
61.00 |
69.00 |
1,396.9M |
| 2025-09-11 |
64.00 |
64.00 |
60.00 |
62.00 |
167.2M |
| 2025-09-10 |
64.00 |
67.00 |
62.00 |
64.00 |
137.7M |
| 2025-09-09 |
64.00 |
69.00 |
61.00 |
63.00 |
251.3M |
| 2025-09-08 |
64.00 |
73.00 |
60.00 |
63.00 |
1,128.8M |
| 2025-09-04 |
66.00 |
68.00 |
62.00 |
64.00 |
140.6M |
| 2025-09-03 |
69.00 |
70.00 |
64.00 |
65.00 |
217.9M |
| 2025-09-02 |
66.00 |
73.00 |
66.00 |
68.00 |
476.7M |
| 2025-09-01 |
64.00 |
75.00 |
60.00 |
65.00 |
746.9M |
| 2025-08-29 |
74.00 |
83.00 |
61.00 |
70.00 |
2,840.2M |
| 2025-08-28 |
50.00 |
67.00 |
50.00 |
67.00 |
2,453.6M |
| 2025-08-27 |
51.00 |
51.00 |
50.00 |
50.00 |
86.8M |
| 2025-08-26 |
50.00 |
54.00 |
50.00 |
50.00 |
328.7M |
| 2025-08-25 |
50.00 |
50.00 |
50.00 |
50.00 |
18.2M |
| 2025-08-22 |
50.00 |
50.00 |
50.00 |
50.00 |
16.5M |
| 2025-08-21 |
50.00 |
50.00 |
50.00 |
50.00 |
7.4M |
| 2025-08-20 |
50.00 |
51.00 |
50.00 |
50.00 |
28.2M |
| 2025-08-19 |
50.00 |
52.00 |
50.00 |
50.00 |
193.9M |
| 2025-08-15 |
55.00 |
56.00 |
50.00 |
50.00 |
524.1M |
| 2025-08-14 |
55.00 |
59.00 |
52.00 |
54.00 |
671.0M |
| 2025-08-13 |
50.00 |
61.00 |
50.00 |
55.00 |
1,323.7M |
| 2025-08-12 |
50.00 |
50.00 |
50.00 |
50.00 |
1.3M |
| 2025-08-11 |
50.00 |
50.00 |
50.00 |
50.00 |
1.3M |
| 2025-08-08 |
50.00 |
50.00 |
50.00 |
50.00 |
1.3M |
| 2025-08-07 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-08-06 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-08-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.5M |
| 2025-08-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-08-01 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-07-31 |
50.00 |
50.00 |
50.00 |
50.00 |
0.9M |
| 2025-07-30 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-29 |
50.00 |
50.00 |
50.00 |
50.00 |
6.1M |
| 2025-07-28 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-07-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.7M |
| 2025-07-24 |
50.00 |
50.00 |
50.00 |
50.00 |
3.9M |
| 2025-07-23 |
50.00 |
50.00 |
50.00 |
50.00 |
1.2M |
| 2025-07-22 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-21 |
50.00 |
50.00 |
50.00 |
50.00 |
1.3M |
| 2025-07-18 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-07-16 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-07-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-14 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-11 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-09 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-08 |
50.00 |
50.00 |
50.00 |
50.00 |
0.8M |
| 2025-07-07 |
50.00 |
50.00 |
50.00 |
50.00 |
0.5M |
| 2025-07-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-07-03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-07-02 |
50.00 |
50.00 |
50.00 |
50.00 |
1.0M |
| 2025-07-01 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-30 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-26 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-06-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-20 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-06-19 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-18 |
50.00 |
50.00 |
50.00 |
50.00 |
0.4M |
| 2025-06-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-16 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-13 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-06-12 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-06-11 |
50.00 |
50.00 |
50.00 |
50.00 |
0.5M |
| 2025-06-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-06-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-06-03 |
50.00 |
50.00 |
50.00 |
50.00 |
1.6M |
| 2025-06-02 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-05-28 |
50.00 |
50.00 |
50.00 |
50.00 |
0.8M |
| 2025-05-27 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-05-26 |
50.00 |
50.00 |
50.00 |
50.00 |
2.6M |
| 2025-05-23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.7M |
| 2025-05-22 |
50.00 |
50.00 |
50.00 |
50.00 |
1.7M |
| 2025-05-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.9M |
| 2025-05-20 |
50.00 |
50.00 |
50.00 |
50.00 |
0.7M |
| 2025-05-19 |
50.00 |
50.00 |
50.00 |
50.00 |
3.1M |
| 2025-05-16 |
50.00 |
50.00 |
50.00 |
50.00 |
1.5M |
| 2025-05-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.7M |
| 2025-05-14 |
50.00 |
50.00 |
50.00 |
50.00 |
3.1M |
| 2025-05-09 |
50.00 |
50.00 |
50.00 |
50.00 |
9.7M |
| 2025-05-08 |
50.00 |
50.00 |
50.00 |
50.00 |
3.2M |
| 2025-05-07 |
50.00 |
50.00 |
50.00 |
50.00 |
10.1M |
| 2025-05-06 |
50.00 |
50.00 |
50.00 |
50.00 |
2.1M |
| 2025-05-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.7M |
| 2025-05-02 |
50.00 |
50.00 |
50.00 |
50.00 |
0.4M |
| 2025-04-30 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-04-29 |
50.00 |
50.00 |
50.00 |
50.00 |
1.0M |
| 2025-04-28 |
50.00 |
50.00 |
50.00 |
50.00 |
1.2M |
| 2025-04-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-04-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-04-23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-22 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-04-16 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-04-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-04-14 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-04-11 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-04-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.4M |
| 2025-04-09 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-04-08 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-03-27 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-26 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-20 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-19 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-18 |
50.00 |
50.00 |
50.00 |
50.00 |
1.0M |
| 2025-03-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-14 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-03-13 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-03-12 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-11 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-03-07 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-06 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-03-03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-28 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-27 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-26 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-25 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-02-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-20 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-19 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-18 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-14 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-13 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-12 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-11 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-07 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-06 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-05 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-02-04 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-02-03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.2M |
| 2025-01-31 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-30 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-24 |
50.00 |
50.00 |
50.00 |
50.00 |
0.3M |
| 2025-01-23 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-22 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-21 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-01-20 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-01-17 |
50.00 |
50.00 |
50.00 |
50.00 |
0.6M |
| 2025-01-16 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-15 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-01-14 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-13 |
50.00 |
50.00 |
50.00 |
50.00 |
3.1M |
| 2025-01-10 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-09 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-01-08 |
50.00 |
50.00 |
50.00 |
50.00 |
0.6M |
| 2025-01-07 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-06 |
50.00 |
50.00 |
50.00 |
50.00 |
0.0M |
| 2025-01-03 |
50.00 |
50.00 |
50.00 |
50.00 |
0.1M |
| 2025-01-02 |
50.00 |
50.00 |
50.00 |
50.00 |
6.3M |