마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
10:00 2.14 2.14 2.14 2.14 0.5K
10:10 2.14 2.14 2.14 2.14 227.8K
10:15 2.12 2.14 2.12 2.12 122.6K
10:30 2.14 2.14 2.12 2.12 1.1K
10:45 2.12 2.14 2.12 2.12 125.0K
10:50 2.10 2.10 2.10 2.10 299.9K
10:55 2.12 2.12 2.10 2.12 165.3K
11:00 2.10 2.12 2.10 2.10 126.8K
11:05 2.12 2.12 2.10 2.10 3.7K
11:10 2.10 2.12 2.10 2.10 13.4K
11:15 2.10 2.12 2.10 2.10 17.6K
11:20 2.10 2.12 2.10 2.10 38.2K
11:25 2.10 2.12 2.10 2.12 9.9K
11:30 2.10 2.10 2.10 2.10 3.9K
11:35 2.10 2.10 2.10 2.10 4.3K
11:40 2.10 2.10 2.10 2.10 14.8K
11:45 2.10 2.10 2.10 2.10 50.1K
11:50 2.10 2.10 2.10 2.10 27.4K
11:55 2.10 2.10 2.10 2.10 7.7K
12:00 2.10 2.10 2.10 2.10 12.2K
12:05 2.10 2.10 2.10 2.10 127.9K
12:10 2.10 2.10 2.10 2.10 8.2K
12:15 2.10 2.10 2.10 2.10 19.0K
12:20 2.10 2.10 2.10 2.10 13.8K
12:25 2.10 2.14 2.10 2.14 429.5K
13:55 2.12 2.12 2.12 2.12 31.0K
14:00 2.14 2.14 2.12 2.14 304.0K
14:05 2.14 2.14 2.14 2.14 5.5K
14:15 2.14 2.14 2.14 2.14 20.0K
14:20 2.14 2.14 2.14 2.14 0.5K
14:30 2.14 2.14 2.14 2.14 0.1K
14:35 2.14 2.16 2.14 2.16 432.0K
14:40 2.16 2.16 2.16 2.16 1.6K
14:55 2.14 2.14 2.14 2.14 17.0K
15:00 2.14 2.14 2.14 2.14 4.0K
15:05 2.16 2.16 2.16 2.16 450.8K
15:10 2.16 2.16 2.16 2.16 201.4K
15:15 2.16 2.16 2.16 2.16 1.1K
15:20 2.16 2.16 2.14 2.16 146.9K
15:25 2.16 2.16 2.16 2.16 10.8K
15:30 2.16 2.16 2.16 2.16 22.2K
15:40 2.16 2.16 2.16 2.16 3.9K
15:45 2.18 2.18 2.16 2.16 59.3K
15:50 2.18 2.18 2.16 2.16 12.5K
15:55 2.16 2.16 2.16 2.16 189.8K
16:00 2.16 2.18 2.16 2.18 92.9K
16:05 2.18 2.18 2.14 2.16 70.5K
16:10 2.16 2.16 2.16 2.16 3.3K
16:15 2.16 2.18 2.16 2.16 28.6K
16:20 2.16 2.16 2.16 2.16 34.0K
16:25 2.16 2.16 2.14 2.16 55.9K
16:35 2.14 2.14 2.14 2.14 60.1K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.18 2.24 2.16 2.18 0.9M
2025-09-29 2.16 2.26 2.14 2.20 4.6M
2025-09-26 2.14 2.18 2.10 2.14 1.6M
2025-09-25 2.16 2.18 2.08 2.16 4.3M
2025-09-24 2.12 2.16 2.10 2.14 2.2M
2025-09-23 2.18 2.20 2.08 2.12 4.0M
2025-09-22 2.20 2.22 2.18 2.18 4.2M
2025-09-19 2.22 2.24 2.18 2.18 4.9M
2025-09-18 2.28 2.28 2.20 2.22 3.1M
2025-09-17 2.34 2.34 2.26 2.26 1.1M
2025-09-16 2.22 2.36 2.22 2.34 2.7M
2025-09-15 2.22 2.24 2.18 2.22 0.7M
2025-09-12 2.26 2.28 2.22 2.22 0.3M
2025-09-11 2.24 2.26 2.24 2.26 0.7M
2025-09-10 2.24 2.26 2.18 2.24 1.1M
2025-09-09 2.28 2.28 2.24 2.24 0.2M
2025-09-08 2.26 2.28 2.22 2.26 0.4M
2025-09-05 2.24 2.28 2.20 2.22 0.8M
2025-09-04 2.22 2.26 2.18 2.20 1.1M
2025-09-03 2.12 2.24 2.12 2.22 0.9M
2025-09-02 2.16 2.16 2.06 2.12 2.7M
2025-09-01 2.12 2.18 2.12 2.16 0.5M
2025-08-29 2.14 2.16 2.10 2.10 0.9M
2025-08-28 2.14 2.16 2.10 2.14 2.6M
2025-08-27 2.22 2.22 2.14 2.14 4.1M
2025-08-26 2.24 2.26 2.18 2.20 1.7M
2025-08-25 2.24 2.28 2.22 2.26 2.4M
2025-08-22 2.18 2.26 2.18 2.24 0.7M
2025-08-21 2.22 2.24 2.16 2.20 2.4M
2025-08-20 2.24 2.28 2.16 2.24 4.5M
2025-08-19 2.26 2.28 2.22 2.24 1.5M
2025-08-18 2.32 2.34 2.26 2.28 2.7M
2025-08-15 2.36 2.38 2.26 2.34 3.6M
2025-08-14 2.42 2.44 2.32 2.36 2.2M
2025-08-13 2.52 2.52 2.34 2.40 8.1M
2025-08-08 2.70 2.70 2.58 2.60 3.4M
2025-08-07 2.60 2.72 2.56 2.70 11.0M
2025-08-06 2.58 2.62 2.54 2.58 3.9M
2025-08-05 2.56 2.60 2.52 2.56 3.2M
2025-08-04 2.56 2.64 2.50 2.56 3.6M
2025-08-01 2.60 2.64 2.54 2.56 2.5M
2025-07-31 2.52 2.62 2.52 2.60 2.6M
2025-07-30 2.56 2.58 2.54 2.54 1.1M
2025-07-29 2.54 2.58 2.42 2.56 3.0M
2025-07-25 2.50 2.56 2.48 2.54 2.8M
2025-07-24 2.50 2.54 2.44 2.50 4.0M
2025-07-23 2.52 2.58 2.42 2.50 4.2M
2025-07-22 2.62 2.68 2.46 2.52 8.3M
2025-07-21 2.62 2.70 2.60 2.64 5.9M
2025-07-18 2.54 2.62 2.50 2.58 9.9M
2025-07-17 2.36 2.60 2.36 2.50 8.0M
2025-07-16 2.32 2.40 2.30 2.34 7.7M
2025-07-15 2.28 2.34 2.24 2.32 2.5M
2025-07-14 2.14 2.30 2.14 2.26 3.7M
2025-07-11 2.14 2.18 2.12 2.14 2.1M
2025-07-09 2.16 2.20 2.08 2.10 4.6M
2025-07-08 2.08 2.22 2.08 2.16 4.3M
2025-07-07 2.08 2.14 2.06 2.12 1.2M
2025-07-04 2.06 2.14 2.00 2.08 1.7M
2025-07-03 1.94 2.10 1.94 2.04 3.7M
2025-07-02 1.94 1.96 1.91 1.92 0.9M
2025-07-01 1.88 1.97 1.85 1.96 5.1M
2025-06-30 1.83 1.89 1.80 1.88 5.2M
2025-06-27 1.82 1.88 1.79 1.79 2.7M
2025-06-26 2.02 2.04 1.84 1.87 7.3M
2025-06-25 1.83 2.04 1.83 1.83 21.6M
2025-06-24 2.62 2.64 2.62 2.62 0.0M
2025-06-23 3.66 3.66 3.10 3.10 0.0M
2025-06-20 3.72 3.74 3.66 3.66 1.7M
2025-06-19 3.74 3.78 3.66 3.74 0.0M
2025-06-18 3.80 3.82 3.74 3.80 0.0M
2025-06-17 3.76 3.82 3.76 3.80 0.1M
2025-06-16 3.84 3.86 3.80 3.82 0.0M
2025-06-13 3.84 3.86 3.78 3.86 0.0M
2025-06-12 3.88 3.88 3.82 3.84 0.0M
2025-06-11 3.86 3.88 3.84 3.86 0.0M
2025-06-10 3.84 3.90 3.84 3.90 0.0M
2025-06-09 3.86 3.88 3.82 3.86 0.0M
2025-06-06 3.88 3.88 3.84 3.86 0.0M
2025-06-05 3.86 3.90 3.82 3.86 0.0M
2025-06-04 3.88 3.88 3.82 3.86 0.0M
2025-05-30 3.86 3.88 3.84 3.88 0.0M
2025-05-29 3.84 3.88 3.84 3.86 0.0M
2025-05-28 3.88 3.90 3.86 3.86 0.1M
2025-05-27 3.92 3.92 3.86 3.88 0.0M
2025-05-26 3.90 3.92 3.86 3.90 0.0M
2025-05-23 3.92 3.92 3.88 3.92 0.0M
2025-05-22 3.90 3.94 3.88 3.92 0.0M
2025-05-21 3.94 3.94 3.92 3.94 0.0M
2025-05-20 3.94 3.94 3.90 3.94 0.0M
2025-05-19 3.96 3.98 3.88 3.94 0.0M
2025-05-16 3.96 3.96 3.90 3.96 0.0M
2025-05-15 3.96 3.96 3.88 3.94 0.0M
2025-05-14 3.96 3.98 3.88 3.94 0.0M
2025-05-13 4.02 4.02 3.94 3.94 0.0M
2025-05-09 3.98 3.98 3.96 3.98 0.0M
2025-05-08 4.02 4.02 3.98 3.98 0.0M
2025-05-07 3.96 4.04 3.96 4.02 0.0M
2025-05-06 3.98 4.02 3.96 3.98 0.0M
2025-05-02 4.02 4.04 3.92 4.00 0.0M
2025-04-30 4.04 4.04 4.00 4.04 0.0M
2025-04-29 3.98 4.04 3.94 4.02 0.0M
2025-04-28 3.98 3.98 3.92 3.98 0.0M
2025-04-25 3.98 3.98 3.94 3.98 0.0M
2025-04-24 3.96 3.98 3.94 3.98 0.0M
2025-04-23 3.96 3.98 3.92 3.98 0.0M
2025-04-22 3.96 3.96 3.90 3.96 0.0M
2025-04-21 4.02 4.02 3.88 3.90 0.0M
2025-04-18 3.86 3.90 3.78 3.88 0.0M
2025-04-17 3.84 3.86 3.80 3.86 0.0M
2025-04-16 3.82 3.84 3.80 3.84 0.0M
2025-04-11 3.84 3.84 3.80 3.82 0.0M
2025-04-10 3.80 3.82 3.78 3.82 0.0M
2025-04-09 3.80 3.80 3.76 3.78 0.1M
2025-04-08 3.74 3.82 3.68 3.80 0.0M
2025-04-04 3.80 3.90 3.66 3.82 0.0M
2025-04-03 3.80 3.82 3.76 3.82 0.0M
2025-04-02 3.80 3.82 3.78 3.82 0.0M
2025-04-01 3.80 3.82 3.78 3.80 0.0M
2025-03-31 3.78 3.82 3.76 3.80 0.0M
2025-03-28 3.84 3.92 3.80 3.80 0.0M
2025-03-27 3.80 3.88 3.80 3.82 0.0M
2025-03-26 3.76 3.88 3.76 3.86 0.0M
2025-03-25 3.76 3.82 3.74 3.80 0.0M
2025-03-24 3.76 3.80 3.76 3.78 0.0M
2025-03-21 3.82 3.82 3.76 3.76 0.0M
2025-03-20 3.82 3.84 3.80 3.82 0.0M
2025-03-19 3.80 3.82 3.80 3.82 0.1M
2025-03-18 3.82 3.82 3.80 3.80 0.0M
2025-03-17 3.86 3.86 3.80 3.82 0.0M
2025-03-14 3.82 3.88 3.78 3.80 0.0M
2025-03-13 3.84 3.84 3.78 3.82 0.0M
2025-03-12 3.84 3.88 3.78 3.80 0.0M
2025-03-11 3.80 3.84 3.78 3.82 0.1M
2025-03-10 3.82 3.82 3.80 3.82 0.0M
2025-03-07 3.88 3.88 3.68 3.82 0.1M
2025-03-06 3.84 3.92 3.82 3.84 0.0M
2025-03-05 3.80 3.84 3.80 3.82 0.0M
2025-03-04 3.84 3.84 3.80 3.82 0.0M
2025-03-03 3.84 3.86 3.80 3.82 0.0M
2025-02-28 3.88 3.88 3.82 3.84 0.0M
2025-02-27 3.86 3.88 3.84 3.88 0.2M
2025-02-26 3.90 3.92 3.84 3.90 0.0M
2025-02-25 3.88 3.90 3.86 3.88 0.1M
2025-02-24 3.82 3.92 3.82 3.92 0.0M
2025-02-21 3.84 3.88 3.84 3.86 0.0M
2025-02-20 3.88 3.88 3.82 3.86 0.0M
2025-02-19 3.90 3.90 3.86 3.86 0.0M
2025-02-18 3.88 3.90 3.84 3.86 0.0M
2025-02-17 3.82 3.92 3.80 3.88 0.0M
2025-02-14 3.90 3.92 3.86 3.90 0.0M
2025-02-13 3.92 3.94 3.80 3.90 0.0M
2025-02-11 3.84 3.92 3.84 3.92 0.0M
2025-02-10 3.96 3.96 3.86 3.86 0.1M
2025-02-07 4.00 4.02 3.94 3.98 0.0M
2025-02-06 4.00 4.02 3.96 3.98 0.0M
2025-02-05 4.04 4.04 3.98 4.00 0.0M
2025-02-04 3.96 4.02 3.96 4.02 0.0M
2025-02-03 3.96 4.06 3.90 4.00 0.1M
2025-01-31 4.06 4.12 3.98 4.08 0.0M
2025-01-30 4.22 4.22 4.10 4.10 0.0M
2025-01-29 4.18 4.24 4.16 4.18 0.0M
2025-01-28 4.20 4.22 4.16 4.18 0.0M
2025-01-27 4.22 4.26 4.16 4.20 0.3M
2025-01-24 4.14 4.22 4.08 4.22 0.4M
2025-01-23 4.08 4.08 4.00 4.06 0.2M
2025-01-22 3.80 4.10 3.80 4.10 2.5M
2025-01-21 3.78 3.82 3.78 3.80 0.0M
2025-01-20 3.78 3.82 3.78 3.78 0.1M
2025-01-17 3.76 3.80 3.74 3.80 0.1M
2025-01-16 3.80 3.80 3.74 3.80 0.0M
2025-01-15 3.78 3.82 3.76 3.80 0.1M
2025-01-14 3.82 3.82 3.78 3.78 0.1M
2025-01-13 3.84 3.84 3.78 3.82 0.0M
2025-01-10 3.80 3.84 3.78 3.82 0.1M
2025-01-09 3.82 3.86 3.76 3.82 0.0M
2025-01-08 3.86 3.90 3.82 3.86 0.0M
2025-01-07 3.88 3.96 3.84 3.88 0.1M
2025-01-06 3.84 3.92 3.84 3.88 0.0M
2025-01-03 3.90 3.92 3.88 3.88 0.0M
2025-01-02 3.90 3.90 3.86 3.88 0.0M