마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
09:30 2.70 2.73 2.69 2.72 11,471.1K
09:35 2.71 2.73 2.71 2.73 2,309.3K
09:40 2.73 2.74 2.72 2.74 4,770.2K
09:45 2.74 2.75 2.73 2.74 8,809.7K
09:50 2.74 2.75 2.73 2.74 4,979.3K
09:55 2.74 2.75 2.73 2.74 3,806.2K
10:00 2.75 2.75 2.73 2.75 1,454.0K
10:05 2.75 2.77 2.74 2.77 9,063.7K
10:10 2.76 2.77 2.76 2.76 1,602.4K
10:15 2.77 2.77 2.75 2.75 3,305.6K
10:20 2.76 2.76 2.75 2.76 2,795.9K
10:25 2.76 2.77 2.75 2.76 3,882.2K
10:30 2.76 2.76 2.75 2.75 1,173.1K
10:35 2.75 2.76 2.74 2.74 3,181.0K
10:40 2.75 2.75 2.74 2.74 389.7K
10:45 2.75 2.75 2.74 2.74 340.8K
10:50 2.75 2.75 2.74 2.75 318.0K
10:55 2.74 2.75 2.74 2.75 322.0K
11:00 2.75 2.75 2.74 2.74 605.7K
11:05 2.75 2.75 2.74 2.74 300.0K
11:10 2.75 2.75 2.73 2.73 4,008.3K
11:15 2.75 2.75 2.73 2.74 628.8K
11:20 2.74 2.74 2.73 2.74 312.2K
11:25 2.74 2.74 2.73 2.73 286.1K
13:00 2.74 2.74 2.73 2.73 357.3K
13:05 2.73 2.74 2.72 2.72 4,902.4K
13:10 2.72 2.73 2.72 2.73 535.6K
13:15 2.73 2.73 2.72 2.72 2,343.8K
13:20 2.71 2.73 2.71 2.73 2,774.5K
13:25 2.73 2.73 2.71 2.72 2,885.6K
13:30 2.72 2.72 2.71 2.72 452.4K
13:35 2.72 2.72 2.71 2.72 372.6K
13:40 2.72 2.73 2.71 2.72 2,412.0K
13:45 2.72 2.73 2.71 2.73 1,135.0K
13:50 2.73 2.73 2.71 2.72 1,461.0K
13:55 2.72 2.72 2.71 2.72 630.1K
14:00 2.72 2.72 2.71 2.72 1,536.0K
14:05 2.72 2.72 2.71 2.71 1,190.6K
14:10 2.72 2.72 2.71 2.72 3,250.3K
14:15 2.72 2.72 2.71 2.71 612.0K
14:20 2.71 2.72 2.71 2.71 876.9K
14:25 2.72 2.72 2.71 2.71 1,033.8K
14:30 2.71 2.72 2.71 2.72 823.2K
14:35 2.72 2.72 2.71 2.71 679.9K
14:40 2.72 2.72 2.71 2.71 1,147.3K
14:45 2.71 2.72 2.71 2.72 1,835.3K
14:50 2.71 2.72 2.71 2.72 3,815.0K
14:55 2.71 2.72 2.70 2.71 2,391.9K
날짜 시가 고가 저가 종가 거래량
2025-09-30 2.71 2.77 2.70 2.74 105.8M
2025-09-29 2.71 2.74 2.67 2.72 113.6M
2025-09-26 2.70 2.77 2.69 2.70 110.4M
2025-09-25 2.73 2.74 2.68 2.71 106.1M
2025-09-24 2.71 2.75 2.69 2.74 104.6M
2025-09-23 2.77 2.77 2.68 2.72 115.1M
2025-09-22 2.80 2.81 2.75 2.77 95.0M
2025-09-19 2.88 2.88 2.78 2.80 141.6M
2025-09-18 2.92 2.97 2.86 2.89 171.3M
2025-09-17 2.94 2.94 2.88 2.92 124.1M
2025-09-16 2.90 2.94 2.88 2.93 174.3M
2025-09-15 2.85 2.97 2.84 2.89 180.5M
2025-09-12 2.85 2.89 2.81 2.83 145.2M
2025-09-11 2.83 2.86 2.79 2.85 133.1M
2025-09-10 2.87 2.88 2.83 2.84 129.9M
2025-09-09 2.80 2.88 2.79 2.87 192.3M
2025-09-08 2.78 2.83 2.75 2.81 151.9M
2025-09-05 2.69 2.75 2.69 2.74 112.2M
2025-09-04 2.71 2.74 2.66 2.70 115.9M
2025-09-03 2.80 2.82 2.71 2.72 128.0M
2025-09-02 2.78 2.81 2.74 2.79 158.4M
2025-09-01 2.77 2.80 2.74 2.79 140.8M
2025-08-29 2.74 2.79 2.72 2.77 171.5M
2025-08-28 2.75 2.78 2.67 2.74 141.0M
2025-08-27 2.80 2.83 2.73 2.73 138.3M
2025-08-26 2.76 2.81 2.75 2.80 103.5M
2025-08-25 2.78 2.80 2.74 2.78 144.7M
2025-08-22 2.74 2.76 2.71 2.76 116.0M
2025-08-21 2.75 2.75 2.71 2.74 99.4M
2025-08-20 2.69 2.75 2.68 2.74 134.8M
2025-08-19 2.70 2.72 2.67 2.69 113.2M
2025-08-18 2.66 2.71 2.65 2.69 159.1M
2025-08-15 2.64 2.67 2.63 2.65 100.4M
2025-08-14 2.72 2.72 2.63 2.64 134.1M
2025-08-13 2.67 2.72 2.66 2.72 126.2M
2025-08-12 2.70 2.71 2.64 2.67 114.5M
2025-08-11 2.68 2.71 2.68 2.70 97.6M
2025-08-08 2.69 2.70 2.66 2.68 93.4M
2025-08-07 2.73 2.74 2.68 2.70 92.9M
2025-08-06 2.72 2.74 2.69 2.73 91.8M
2025-08-05 2.72 2.77 2.71 2.73 121.7M
2025-08-04 2.67 2.72 2.66 2.71 91.0M
2025-08-01 2.69 2.72 2.67 2.68 73.5M
2025-07-31 2.76 2.76 2.69 2.69 98.3M
2025-07-30 2.78 2.79 2.74 2.76 68.6M
2025-07-29 2.80 2.81 2.75 2.78 90.6M
2025-07-28 2.82 2.83 2.78 2.79 86.1M
2025-07-25 2.84 2.86 2.80 2.81 80.4M
2025-07-24 2.85 2.87 2.83 2.85 85.1M
2025-07-23 2.90 2.90 2.83 2.84 88.8M
2025-07-22 2.83 2.89 2.81 2.89 110.3M
2025-07-21 2.80 2.85 2.79 2.84 89.2M
2025-07-18 2.84 2.84 2.78 2.79 83.7M
2025-07-17 2.85 2.86 2.82 2.83 67.8M
2025-07-16 2.81 2.88 2.81 2.85 95.4M
2025-07-15 2.84 2.87 2.78 2.82 103.8M
2025-07-14 2.82 2.83 2.80 2.80 62.4M
2025-07-11 2.83 2.84 2.80 2.83 74.6M
2025-07-10 2.76 2.83 2.76 2.82 96.4M
2025-07-09 2.80 2.82 2.76 2.77 101.6M
2025-07-08 2.80 2.83 2.80 2.81 84.6M
2025-07-07 2.78 2.85 2.78 2.81 91.8M
2025-07-04 2.80 2.83 2.78 2.79 80.9M
2025-07-03 2.79 2.83 2.77 2.81 73.7M
2025-07-02 2.79 2.81 2.77 2.79 91.1M
2025-07-01 2.71 2.80 2.71 2.79 113.5M
2025-06-30 2.70 2.73 2.68 2.71 71.3M
2025-06-27 2.70 2.72 2.68 2.70 67.1M
2025-06-26 2.71 2.72 2.68 2.69 81.9M
2025-06-25 2.64 2.72 2.64 2.72 114.4M
2025-06-24 2.57 2.66 2.57 2.64 109.5M
2025-06-23 2.52 2.57 2.50 2.56 67.1M
2025-06-20 2.53 2.55 2.52 2.53 57.1M
2025-06-19 2.57 2.59 2.52 2.53 69.4M
2025-06-18 2.60 2.60 2.56 2.57 56.1M
2025-06-17 2.61 2.62 2.57 2.60 79.4M
2025-06-16 2.61 2.63 2.59 2.61 58.1M
2025-06-13 2.67 2.67 2.61 2.61 78.6M
2025-06-12 2.65 2.70 2.63 2.68 83.6M
2025-06-11 2.63 2.67 2.62 2.65 63.2M
2025-06-10 2.68 2.74 2.61 2.63 123.3M
2025-06-09 2.65 2.72 2.64 2.68 113.7M
2025-06-06 2.66 2.67 2.62 2.63 78.7M
2025-06-05 2.75 2.75 2.65 2.66 139.5M
2025-06-04 2.76 2.77 2.69 2.76 109.8M
2025-06-03 2.77 2.77 2.70 2.74 140.1M
2025-05-30 2.79 2.82 2.74 2.78 142.3M
2025-05-29 2.70 2.83 2.69 2.80 192.0M
2025-05-28 2.68 2.73 2.67 2.70 112.1M
2025-05-27 2.67 2.73 2.65 2.67 91.8M
2025-05-26 2.66 2.70 2.65 2.67 60.4M
2025-05-23 2.70 2.73 2.67 2.68 109.3M
2025-05-22 2.70 2.74 2.69 2.70 110.0M
2025-05-21 2.66 2.73 2.65 2.71 154.6M
2025-05-20 2.64 2.67 2.63 2.66 85.3M
2025-05-19 2.61 2.65 2.58 2.64 108.8M
2025-05-16 2.62 2.65 2.60 2.60 99.9M
2025-05-15 2.65 2.66 2.60 2.62 111.3M
2025-05-14 2.67 2.67 2.63 2.66 84.1M
2025-05-13 2.69 2.69 2.64 2.66 86.0M
2025-05-12 2.66 2.70 2.66 2.67 106.2M
2025-05-09 2.66 2.68 2.61 2.64 103.9M
2025-05-08 2.68 2.69 2.64 2.66 131.4M
2025-05-07 2.70 2.72 2.65 2.68 131.6M
2025-05-06 2.64 2.69 2.60 2.68 173.3M
2025-04-30 2.53 2.67 2.53 2.62 209.4M
2025-04-29 2.60 2.60 2.49 2.53 218.1M
2025-04-28 2.57 2.60 2.53 2.60 135.9M
2025-04-25 2.57 2.64 2.53 2.59 142.1M
2025-04-24 2.53 2.65 2.52 2.57 169.9M
2025-04-23 2.44 2.55 2.44 2.53 207.9M
2025-04-22 2.40 2.45 2.40 2.43 78.1M
2025-04-21 2.39 2.41 2.38 2.40 45.7M
2025-04-18 2.38 2.40 2.37 2.39 44.2M
2025-04-17 2.37 2.40 2.37 2.38 49.7M
2025-04-16 2.40 2.42 2.36 2.38 60.8M
2025-04-15 2.43 2.44 2.40 2.41 55.5M
2025-04-14 2.41 2.45 2.40 2.43 90.1M
2025-04-11 2.38 2.42 2.37 2.38 89.1M
2025-04-10 2.36 2.47 2.36 2.39 156.0M
2025-04-09 2.33 2.35 2.22 2.34 141.1M
2025-04-08 2.29 2.36 2.29 2.35 129.8M
2025-04-07 2.47 2.47 2.29 2.29 210.8M
2025-04-03 2.52 2.55 2.50 2.54 124.5M
2025-04-02 2.49 2.54 2.46 2.54 160.4M
2025-04-01 2.43 2.50 2.42 2.48 124.6M
2025-03-31 2.48 2.51 2.42 2.45 127.6M
2025-03-28 2.45 2.50 2.44 2.46 107.2M
2025-03-27 2.44 2.50 2.42 2.45 109.9M
2025-03-26 2.43 2.46 2.42 2.45 76.1M
2025-03-25 2.42 2.45 2.41 2.43 88.8M
2025-03-24 2.45 2.46 2.39 2.42 119.4M
2025-03-21 2.49 2.51 2.44 2.45 133.4M
2025-03-20 2.50 2.55 2.48 2.49 200.7M
2025-03-19 2.43 2.62 2.42 2.51 346.5M
2025-03-18 2.43 2.44 2.40 2.41 64.1M
2025-03-17 2.42 2.45 2.40 2.42 103.3M
2025-03-14 2.37 2.42 2.37 2.41 107.7M
2025-03-13 2.40 2.41 2.36 2.38 90.8M
2025-03-12 2.41 2.43 2.39 2.40 101.4M
2025-03-11 2.37 2.40 2.36 2.40 68.1M
2025-03-10 2.40 2.43 2.38 2.39 87.1M
2025-03-07 2.38 2.45 2.36 2.40 138.0M
2025-03-06 2.36 2.38 2.35 2.37 90.1M
2025-03-05 2.35 2.37 2.33 2.35 69.9M
2025-03-04 2.34 2.37 2.33 2.36 60.4M
2025-03-03 2.34 2.38 2.34 2.35 93.3M
2025-02-28 2.38 2.39 2.33 2.34 103.1M
2025-02-27 2.42 2.43 2.36 2.39 114.0M
2025-02-26 2.38 2.43 2.38 2.42 124.2M
2025-02-25 2.36 2.42 2.34 2.38 140.6M
2025-02-24 2.36 2.39 2.35 2.37 98.0M
2025-02-21 2.38 2.38 2.34 2.36 87.4M
2025-02-20 2.38 2.39 2.35 2.37 84.9M
2025-02-19 2.37 2.39 2.36 2.38 86.4M
2025-02-18 2.42 2.42 2.36 2.37 90.6M
2025-02-17 2.42 2.44 2.40 2.42 95.8M
2025-02-14 2.41 2.44 2.40 2.42 85.5M
2025-02-13 2.43 2.45 2.41 2.41 87.3M
2025-02-12 2.42 2.44 2.39 2.43 83.6M
2025-02-11 2.47 2.48 2.41 2.43 81.4M
2025-02-10 2.46 2.51 2.45 2.46 106.1M
2025-02-07 2.40 2.47 2.40 2.45 126.2M
2025-02-06 2.34 2.42 2.31 2.41 128.2M
2025-02-05 2.35 2.37 2.33 2.34 77.7M
2025-01-27 2.36 2.40 2.34 2.34 107.0M
2025-01-24 2.35 2.38 2.34 2.38 74.8M
2025-01-23 2.38 2.42 2.35 2.35 89.0M
2025-01-22 2.38 2.39 2.35 2.37 59.8M
2025-01-21 2.41 2.42 2.37 2.39 58.4M
2025-01-20 2.42 2.44 2.39 2.40 71.4M
2025-01-17 2.40 2.42 2.38 2.40 59.9M
2025-01-16 2.39 2.45 2.39 2.40 97.7M
2025-01-15 2.41 2.43 2.37 2.38 75.5M
2025-01-14 2.34 2.43 2.33 2.42 122.2M
2025-01-13 2.32 2.36 2.31 2.33 81.9M
2025-01-10 2.38 2.40 2.33 2.33 88.6M
2025-01-09 2.39 2.41 2.38 2.38 77.2M
2025-01-08 2.40 2.41 2.34 2.40 113.1M
2025-01-07 2.39 2.42 2.37 2.41 90.3M
2025-01-06 2.40 2.43 2.36 2.40 99.3M
2025-01-03 2.43 2.47 2.39 2.39 117.6M
2025-01-02 2.51 2.53 2.41 2.42 126.4M