마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 15.11 15.11 15.11 15.11 1.0K
09:37 15.10 15.10 15.10 15.10 0.7K
09:41 15.07 15.07 15.07 15.07 0.4K
09:42 15.07 15.07 15.07 15.07 0.1K
09:44 15.07 15.10 15.07 15.10 0.8K
09:49 15.13 15.13 15.11 15.11 1.8K
09:52 15.15 15.15 15.15 15.15 0.7K
09:59 15.12 15.12 15.12 15.12 1.7K
10:06 15.10 15.10 15.10 15.10 0.7K
10:07 15.09 15.09 15.09 15.09 4.6K
10:11 15.14 15.14 15.14 15.14 0.3K
10:12 15.12 15.12 15.12 15.12 0.5K
10:17 15.13 15.13 15.11 15.11 0.9K
10:20 15.10 15.10 15.10 15.10 0.9K
10:22 15.13 15.13 15.13 15.13 1.2K
10:23 15.12 15.12 15.12 15.12 2.6K
10:29 15.14 15.14 15.14 15.14 1.5K
10:37 15.14 15.14 15.14 15.14 2.3K
10:41 15.14 15.14 15.14 15.14 0.7K
10:44 15.16 15.17 15.16 15.17 0.9K
10:46 15.18 15.18 15.18 15.18 1.2K
10:48 15.18 15.18 15.18 15.18 3.2K
10:54 15.20 15.20 15.20 15.20 0.6K
10:55 15.19 15.19 15.19 15.19 1.0K
10:58 15.21 15.21 15.21 15.21 0.4K
11:00 15.22 15.22 15.22 15.22 3.4K
11:08 15.20 15.20 15.19 15.19 1.4K
11:09 15.19 15.19 15.19 15.19 1.6K
11:13 15.20 15.20 15.20 15.20 0.1K
11:14 15.20 15.20 15.20 15.20 3.3K
11:18 15.19 15.19 15.19 15.19 2.3K
11:19 15.19 15.19 15.14 15.14 12.1K
11:20 15.15 15.22 15.15 15.22 4.4K
11:21 15.24 15.27 15.24 15.27 3.4K
11:26 15.28 15.29 15.28 15.28 0.5K
11:28 15.29 15.29 15.27 15.27 2.1K
11:31 15.26 15.26 15.26 15.26 0.4K
11:32 15.23 15.23 15.23 15.23 0.6K
11:37 15.23 15.23 15.23 15.23 0.7K
11:38 15.22 15.22 15.22 15.22 0.4K
11:41 15.24 15.24 15.24 15.24 1.1K
11:42 15.22 15.22 15.22 15.22 0.7K
11:46 15.23 15.23 15.23 15.23 2.8K
11:52 15.20 15.20 15.20 15.20 1.0K
11:54 15.20 15.20 15.20 15.20 5.0K
11:58 15.20 15.20 15.17 15.17 20.2K
11:59 15.16 15.16 15.16 15.16 0.2K
12:01 15.18 15.18 15.18 15.18 2.8K
12:10 15.17 15.17 15.17 15.17 6.5K
12:11 15.16 15.16 15.16 15.16 1.4K
12:16 15.15 15.15 15.15 15.15 0.8K
12:17 15.16 15.16 15.16 15.16 0.9K
12:18 15.17 15.17 15.17 15.17 0.6K
12:21 15.16 15.16 15.16 15.16 3.0K
12:41 15.17 15.17 15.17 15.17 0.2K
12:43 15.16 15.16 15.16 15.16 1.5K
12:44 15.18 15.19 15.18 15.19 1.2K
12:46 15.19 15.19 15.19 15.19 1.2K
12:50 15.16 15.16 15.16 15.16 0.5K
12:55 15.17 15.17 15.17 15.17 0.3K
12:57 15.16 15.16 15.16 15.16 0.5K
12:58 15.16 15.16 15.16 15.16 0.8K
12:59 15.18 15.18 15.18 15.18 11.2K
13:00 15.17 15.18 15.17 15.18 1.1K
13:01 15.21 15.21 15.21 15.21 9.2K
13:02 15.21 15.21 15.21 15.21 0.3K
13:03 15.21 15.21 15.21 15.21 0.7K
13:10 15.21 15.22 15.21 15.22 2.3K
13:13 15.22 15.22 15.22 15.22 1.0K
13:19 15.22 15.22 15.22 15.22 4.7K
13:20 15.20 15.20 15.20 15.20 2.0K
13:31 15.19 15.19 15.19 15.19 0.7K
13:33 15.18 15.18 15.18 15.18 0.2K
13:34 15.19 15.19 15.19 15.19 0.6K
13:39 15.19 15.19 15.19 15.19 2.5K
13:45 15.15 15.15 15.15 15.15 0.9K
13:46 15.16 15.16 15.16 15.16 0.9K
13:51 15.17 15.17 15.16 15.16 1.9K
13:53 15.15 15.16 15.15 15.16 1.6K
13:56 15.16 15.16 15.16 15.16 7.6K
13:59 15.16 15.16 15.15 15.15 5.4K
14:01 15.16 15.16 15.16 15.16 0.2K
14:02 15.16 15.16 15.16 15.16 0.4K
14:03 15.16 15.16 15.16 15.16 0.4K
14:04 15.16 15.16 15.16 15.16 0.3K
14:05 15.16 15.16 15.16 15.16 1.6K
14:11 15.16 15.16 15.16 15.16 2.1K
14:13 15.16 15.16 15.16 15.16 0.6K
14:18 15.15 15.15 15.15 15.15 2.2K
14:19 15.16 15.16 15.16 15.16 30.7K
14:24 15.15 15.15 15.15 15.15 0.7K
14:26 15.16 15.16 15.16 15.16 1.6K
14:33 15.16 15.16 15.16 15.16 0.8K
14:34 15.16 15.20 15.16 15.20 17.9K
14:35 15.21 15.22 15.21 15.22 1.9K
14:36 15.21 15.21 15.21 15.21 1.2K
14:40 15.20 15.20 15.20 15.20 1.9K
14:46 15.21 15.21 15.21 15.21 1.4K
14:47 15.19 15.20 15.19 15.20 5.8K
14:48 15.19 15.19 15.19 15.19 1.1K
14:49 15.18 15.18 15.18 15.18 0.3K
14:50 15.17 15.17 15.17 15.17 1.8K
14:55 15.17 15.17 15.17 15.17 0.2K
14:57 15.16 15.17 15.16 15.17 1.9K
15:08 15.16 15.16 15.14 15.14 1.8K
15:12 15.14 15.14 15.14 15.14 1.9K
15:17 15.13 15.13 15.13 15.13 0.8K
15:19 15.13 15.13 15.13 15.13 1.2K
15:21 15.12 15.12 15.11 15.11 1.5K
15:22 15.11 15.13 15.11 15.13 1.9K
15:23 15.12 15.12 15.12 15.12 1.1K
15:26 15.16 15.16 15.15 15.16 5.8K
15:31 15.13 15.14 15.13 15.13 0.9K
15:32 15.14 15.14 15.14 15.14 1.2K
15:34 15.13 15.13 15.13 15.13 4.3K
15:37 15.09 15.09 15.09 15.09 0.8K
15:38 15.08 15.08 15.08 15.08 0.4K
15:39 15.09 15.09 15.08 15.08 4.0K
15:40 15.07 15.10 15.07 15.09 7.0K
15:41 15.09 15.12 15.09 15.12 6.7K
15:42 15.11 15.11 15.11 15.11 2.9K
15:44 15.10 15.10 15.10 15.10 1.2K
15:45 15.09 15.09 15.09 15.09 2.1K
15:47 15.08 15.08 15.08 15.08 1.8K
15:48 15.08 15.08 15.07 15.07 1.0K
15:49 15.06 15.06 15.06 15.06 1.5K
15:50 15.04 15.08 15.04 15.07 5.2K
15:51 15.08 15.08 15.08 15.08 3.9K
15:52 15.06 15.06 15.06 15.06 0.8K
15:53 15.07 15.08 15.06 15.07 4.9K
15:54 15.07 15.09 15.06 15.09 6.8K
15:55 15.08 15.08 15.06 15.07 5.0K
15:56 15.06 15.06 15.04 15.04 13.8K
15:57 15.03 15.04 15.03 15.04 6.4K
15:58 15.04 15.04 15.03 15.03 11.7K
15:59 15.04 15.04 15.01 15.01 62.0K
날짜 시가 고가 저가 종가 거래량
2025-09-30 14.89 15.28 14.88 15.07 0.5M
2025-09-29 14.75 15.01 14.52 14.96 0.4M
2025-09-26 14.46 14.75 14.40 14.50 0.8M
2025-09-25 14.87 14.94 14.15 14.37 0.9M
2025-09-24 15.07 15.29 15.00 15.01 0.4M
2025-09-23 15.20 15.45 15.08 15.08 0.4M
2025-09-22 15.20 15.30 15.15 15.25 0.5M
2025-09-19 15.36 15.36 15.10 15.19 1.2M
2025-09-18 15.17 15.51 15.12 15.38 0.4M
2025-09-17 15.00 15.57 14.99 15.12 0.3M
2025-09-16 15.19 15.41 14.89 14.90 0.9M
2025-09-15 15.27 15.31 15.03 15.23 0.4M
2025-09-12 15.26 15.38 15.13 15.19 0.3M
2025-09-11 15.25 15.50 15.10 15.32 0.3M
2025-09-10 15.35 15.35 15.00 15.00 0.4M
2025-09-09 15.49 15.49 15.19 15.30 0.4M
2025-09-08 15.07 15.56 14.89 15.52 0.7M
2025-09-05 14.64 15.03 14.57 15.01 0.7M
2025-09-04 14.69 14.74 14.53 14.59 0.2M
2025-09-03 14.74 15.08 14.59 14.63 0.6M
2025-09-02 14.43 14.88 14.38 14.81 0.4M
2025-08-29 14.60 14.69 14.52 14.63 0.5M
2025-08-28 14.58 14.60 14.44 14.55 0.5M
2025-08-27 14.48 14.68 14.48 14.55 0.6M
2025-08-26 14.50 14.74 14.44 14.44 0.4M
2025-08-25 14.95 15.04 14.51 14.53 0.3M
2025-08-22 14.63 15.04 14.58 14.94 0.9M
2025-08-21 14.24 14.62 14.24 14.50 1.2M
2025-08-20 14.50 14.74 14.48 14.54 0.7M
2025-08-19 14.45 14.80 14.45 14.61 0.3M
2025-08-18 14.54 14.65 14.45 14.46 0.2M
2025-08-15 14.35 14.86 14.35 14.55 0.7M
2025-08-14 14.12 14.19 13.97 14.08 0.3M
2025-08-13 13.97 14.26 13.82 14.17 0.4M
2025-08-12 13.75 13.90 13.61 13.77 0.3M
2025-08-11 13.62 13.78 13.53 13.63 0.6M
2025-08-08 13.90 13.90 13.60 13.64 0.5M
2025-08-07 14.29 14.46 13.70 13.80 1.2M
2025-08-06 14.46 14.59 14.10 14.11 0.6M
2025-08-05 13.86 15.00 13.75 14.44 2.4M
2025-08-04 13.59 13.85 13.59 13.72 0.7M
2025-08-01 13.58 13.65 13.20 13.50 1.2M
2025-07-31 13.55 13.74 13.09 13.63 1.3M
2025-07-30 15.07 15.13 13.60 13.71 2.7M
2025-07-29 14.43 14.99 14.42 14.65 1.6M
2025-07-28 14.25 14.84 14.15 14.44 1.2M
2025-07-25 13.93 14.47 13.81 14.32 1.8M
2025-07-24 14.11 14.27 13.96 13.97 1.0M
2025-07-23 14.40 14.49 14.00 14.24 1.6M
2025-07-22 13.99 14.34 13.91 14.30 0.4M
2025-07-21 13.98 14.04 13.89 13.93 0.3M
2025-07-18 14.23 14.24 13.90 13.90 0.3M
2025-07-17 13.93 14.26 13.86 14.18 0.4M
2025-07-16 13.75 14.08 13.61 13.97 0.6M
2025-07-15 13.64 13.86 13.59 13.71 0.3M
2025-07-14 13.84 13.97 13.62 13.68 0.4M
2025-07-11 14.05 14.18 13.86 13.88 0.4M
2025-07-10 14.04 14.35 13.95 14.20 0.4M
2025-07-09 13.92 14.14 13.84 14.05 0.9M
2025-07-08 13.85 14.32 13.79 14.00 1.0M
2025-07-07 13.74 13.97 13.73 13.81 1.4M
2025-07-03 13.70 13.97 13.68 13.88 0.6M
2025-07-02 13.36 13.78 13.23 13.76 1.1M
2025-07-01 12.87 13.70 12.72 13.45 1.4M
2025-06-30 12.46 13.31 12.41 13.01 1.7M
2025-06-27 12.10 12.66 12.06 12.40 1.1M
2025-06-26 12.16 12.30 12.02 12.07 0.5M
2025-06-25 12.20 12.28 12.02 12.17 0.7M
2025-06-24 12.06 12.31 11.91 12.04 0.5M
2025-06-23 11.70 12.05 11.63 12.00 0.8M
2025-06-20 11.94 11.94 11.58 11.73 0.7M
2025-06-18 11.56 11.68 11.44 11.55 0.4M
2025-06-17 12.10 12.14 11.56 11.58 0.6M
2025-06-16 12.45 12.51 12.19 12.20 0.5M
2025-06-13 12.21 12.51 12.15 12.33 0.9M
2025-06-12 12.40 12.49 12.24 12.44 0.4M
2025-06-11 12.60 12.70 12.37 12.51 0.7M
2025-06-10 12.00 12.60 11.89 12.58 1.3M
2025-06-09 11.65 12.08 11.57 11.98 0.8M
2025-06-06 11.71 11.81 11.59 11.70 0.4M
2025-06-05 11.52 11.66 11.47 11.61 0.5M
2025-06-04 11.53 11.61 11.44 11.51 0.2M
2025-06-03 11.42 11.72 11.22 11.50 0.7M
2025-06-02 11.39 11.57 11.30 11.45 0.6M
2025-05-30 11.69 11.69 11.30 11.47 0.4M
2025-05-29 11.51 11.78 11.41 11.72 0.4M
2025-05-28 11.81 11.81 11.45 11.46 0.5M
2025-05-27 11.74 12.05 11.44 11.80 0.7M
2025-05-23 10.99 11.33 10.99 11.29 0.6M
2025-05-22 11.12 11.39 11.00 11.25 0.5M
2025-05-21 11.62 11.68 11.19 11.19 0.6M
2025-05-20 11.71 11.77 11.36 11.75 1.5M
2025-05-19 11.60 11.81 11.46 11.77 0.8M
2025-05-16 11.82 11.91 11.69 11.76 0.4M
2025-05-15 11.59 11.83 11.30 11.80 0.6M
2025-05-14 11.67 11.70 11.30 11.55 1.2M
2025-05-13 11.87 11.92 11.59 11.76 0.9M
2025-05-12 11.63 12.29 11.60 11.89 1.1M
2025-05-09 11.52 11.57 11.10 11.27 0.7M
2025-05-08 11.47 11.78 11.41 11.50 0.7M
2025-05-07 10.96 11.46 10.85 11.40 0.6M
2025-05-06 11.19 11.50 10.83 10.90 1.6M
2025-05-05 11.35 11.48 11.21 11.37 1.6M
2025-05-02 11.65 12.06 11.40 11.50 1.9M
2025-05-01 11.61 11.77 11.22 11.59 2.0M
2025-04-30 11.70 12.00 10.45 11.56 4.1M
2025-04-29 13.62 13.91 13.57 13.72 0.6M
2025-04-28 13.76 13.97 13.43 13.66 0.8M
2025-04-25 13.70 13.79 13.53 13.73 0.5M
2025-04-24 13.37 13.92 13.10 13.89 0.9M
2025-04-23 12.84 13.24 12.67 12.74 0.6M
2025-04-22 12.12 12.65 12.08 12.49 0.6M
2025-04-21 12.03 12.17 11.81 12.05 0.6M
2025-04-17 11.82 12.12 11.72 12.06 0.8M
2025-04-16 11.88 12.11 11.62 11.85 0.4M
2025-04-15 12.26 12.38 11.74 11.93 0.6M
2025-04-14 11.63 12.28 11.58 12.25 0.9M
2025-04-11 11.37 11.46 10.96 11.40 0.6M
2025-04-10 12.25 12.25 10.88 11.32 1.1M
2025-04-09 11.00 12.56 10.46 12.53 1.4M
2025-04-08 12.28 12.28 10.88 11.00 0.8M
2025-04-07 11.67 12.28 11.21 11.87 0.7M
2025-04-04 12.79 12.79 11.94 12.11 1.2M
2025-04-03 13.90 14.13 12.91 12.99 1.1M
2025-04-02 13.95 14.36 13.95 14.35 0.4M
2025-04-01 14.43 14.57 13.99 14.10 0.9M
2025-03-31 13.94 14.70 13.94 14.50 1.9M
2025-03-28 14.66 14.66 13.88 14.13 1.8M
2025-03-27 15.18 15.33 13.94 15.00 2.9M
2025-03-26 15.93 15.99 15.62 15.67 0.4M
2025-03-25 15.95 16.08 15.81 15.89 0.5M
2025-03-24 15.61 16.08 15.61 15.91 0.4M
2025-03-21 15.73 15.73 15.47 15.56 0.2M
2025-03-20 15.49 15.77 15.42 15.75 0.4M
2025-03-19 15.42 15.54 15.29 15.49 0.2M
2025-03-18 15.32 15.48 15.23 15.48 0.2M
2025-03-17 15.35 15.52 15.26 15.40 0.2M
2025-03-14 15.25 15.42 15.13 15.35 0.3M
2025-03-13 15.27 15.32 15.07 15.19 0.3M
2025-03-12 15.52 15.58 15.11 15.24 0.5M
2025-03-11 15.84 15.86 15.33 15.53 0.7M
2025-03-10 16.00 16.14 15.90 15.90 0.6M
2025-03-07 16.00 16.15 15.89 16.10 0.6M
2025-03-06 15.59 16.03 15.54 15.99 0.5M
2025-03-05 15.93 16.10 15.67 15.70 0.6M
2025-03-04 15.78 16.08 15.51 15.84 0.5M
2025-03-03 15.88 16.14 15.68 15.86 0.5M
2025-02-28 15.80 16.02 15.80 16.00 0.7M
2025-02-27 15.77 15.96 15.64 15.80 0.6M
2025-02-26 16.00 16.15 15.81 15.86 0.7M
2025-02-25 15.87 16.10 15.81 15.97 0.5M
2025-02-24 15.75 15.97 15.69 15.81 0.5M
2025-02-21 15.77 16.07 15.65 15.75 0.6M
2025-02-20 16.04 16.31 15.88 15.89 1.4M
2025-02-19 16.26 16.60 15.62 16.30 1.2M
2025-02-18 16.35 16.48 16.25 16.35 0.6M
2025-02-14 16.72 16.87 16.40 16.41 0.3M
2025-02-13 16.55 16.76 16.40 16.64 0.5M
2025-02-12 15.93 16.50 15.89 16.44 0.7M
2025-02-11 16.21 16.21 16.09 16.10 0.3M
2025-02-10 16.04 16.39 15.83 16.24 0.7M
2025-02-07 16.16 16.37 16.00 16.10 0.6M
2025-02-06 16.54 16.82 16.00 16.06 4.0M
2025-02-05 17.62 17.76 17.58 17.75 0.3M
2025-02-04 17.38 17.72 17.28 17.50 0.3M
2025-02-03 17.03 17.51 16.99 17.45 0.5M
2025-01-31 17.71 17.81 17.23 17.35 0.4M
2025-01-30 17.96 18.14 17.55 17.65 0.4M
2025-01-29 17.06 17.97 17.01 17.88 0.7M
2025-01-28 17.38 17.74 17.31 17.41 0.5M
2025-01-27 17.13 17.62 17.11 17.45 0.5M
2025-01-24 16.80 17.27 16.80 17.19 0.6M
2025-01-23 17.07 17.13 16.73 16.85 0.9M
2025-01-22 17.22 17.37 16.92 17.07 1.3M
2025-01-21 17.45 17.50 16.98 17.18 0.8M
2025-01-17 17.47 17.57 17.32 17.36 0.7M
2025-01-16 17.04 17.46 17.00 17.44 0.9M
2025-01-15 17.37 17.50 17.22 17.27 0.2M
2025-01-14 17.37 17.41 16.76 17.24 0.6M
2025-01-13 17.83 17.85 17.16 17.37 0.4M
2025-01-10 17.89 18.00 17.71 17.76 0.6M
2025-01-08 17.78 18.34 17.78 18.08 0.4M
2025-01-07 17.76 17.95 17.59 17.90 0.5M
2025-01-06 17.69 18.22 17.63 17.65 0.4M
2025-01-03 18.01 18.10 17.72 17.74 0.3M
2025-01-02 18.19 18.55 17.96 18.00 0.3M