시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
0.57 |
0.57 |
0.56 |
0.56 |
13,808.0K |
09:35 |
0.56 |
0.56 |
0.56 |
0.56 |
7,536.2K |
09:40 |
0.56 |
0.56 |
0.56 |
0.56 |
12,257.7K |
09:45 |
0.56 |
0.56 |
0.56 |
0.56 |
1,682.4K |
09:50 |
0.56 |
0.56 |
0.56 |
0.56 |
4,304.2K |
09:55 |
0.56 |
0.56 |
0.56 |
0.56 |
8,123.4K |
10:00 |
0.56 |
0.56 |
0.56 |
0.56 |
13,086.4K |
10:05 |
0.56 |
0.56 |
0.56 |
0.56 |
8,203.8K |
10:10 |
0.56 |
0.56 |
0.56 |
0.56 |
12,054.5K |
10:15 |
0.56 |
0.56 |
0.56 |
0.56 |
6,129.7K |
10:20 |
0.56 |
0.56 |
0.56 |
0.56 |
1,995.2K |
10:25 |
0.56 |
0.56 |
0.56 |
0.56 |
9,387.2K |
10:30 |
0.56 |
0.56 |
0.55 |
0.56 |
19,887.7K |
10:35 |
0.56 |
0.56 |
0.56 |
0.56 |
2,075.8K |
10:40 |
0.56 |
0.56 |
0.56 |
0.56 |
8,468.7K |
10:45 |
0.56 |
0.56 |
0.56 |
0.56 |
1,835.9K |
10:50 |
0.56 |
0.56 |
0.56 |
0.56 |
4,643.5K |
10:55 |
0.56 |
0.56 |
0.56 |
0.56 |
3,117.7K |
11:00 |
0.56 |
0.56 |
0.56 |
0.56 |
1,509.9K |
11:05 |
0.56 |
0.56 |
0.56 |
0.56 |
4,336.3K |
11:10 |
0.56 |
0.56 |
0.56 |
0.56 |
4,124.4K |
11:15 |
0.56 |
0.56 |
0.55 |
0.56 |
774.3K |
11:20 |
0.56 |
0.56 |
0.56 |
0.56 |
2,188.9K |
11:25 |
0.56 |
0.56 |
0.55 |
0.56 |
236.3K |
13:00 |
0.56 |
0.56 |
0.55 |
0.55 |
14,008.3K |
13:05 |
0.55 |
0.55 |
0.55 |
0.55 |
1,031.8K |
13:10 |
0.55 |
0.56 |
0.55 |
0.55 |
3,005.7K |
13:15 |
0.55 |
0.56 |
0.55 |
0.55 |
6,877.9K |
13:20 |
0.55 |
0.55 |
0.55 |
0.55 |
119.1K |
13:25 |
0.55 |
0.56 |
0.55 |
0.56 |
10,960.6K |
13:30 |
0.56 |
0.56 |
0.55 |
0.55 |
1,603.4K |
13:35 |
0.55 |
0.55 |
0.55 |
0.55 |
5,459.0K |
13:40 |
0.55 |
0.55 |
0.55 |
0.55 |
503.6K |
13:45 |
0.55 |
0.55 |
0.55 |
0.55 |
397.8K |
13:50 |
0.55 |
0.56 |
0.55 |
0.55 |
1,685.0K |
13:55 |
0.56 |
0.56 |
0.55 |
0.56 |
1,817.2K |
14:00 |
0.56 |
0.56 |
0.55 |
0.55 |
985.9K |
14:05 |
0.55 |
0.55 |
0.55 |
0.55 |
3,202.9K |
14:10 |
0.55 |
0.55 |
0.55 |
0.55 |
5,505.3K |
14:15 |
0.55 |
0.56 |
0.55 |
0.56 |
4,573.7K |
14:20 |
0.56 |
0.56 |
0.55 |
0.56 |
345.7K |
14:25 |
0.56 |
0.56 |
0.56 |
0.56 |
9,803.3K |
14:30 |
0.56 |
0.56 |
0.56 |
0.56 |
11,352.7K |
14:35 |
0.56 |
0.56 |
0.56 |
0.56 |
8,307.1K |
14:40 |
0.56 |
0.56 |
0.56 |
0.56 |
1,830.2K |
14:45 |
0.56 |
0.56 |
0.56 |
0.56 |
4,568.0K |
14:50 |
0.56 |
0.56 |
0.56 |
0.56 |
2,629.5K |
14:55 |
0.56 |
0.56 |
0.56 |
0.56 |
10,668.5K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-26 |
0.57 |
0.57 |
0.56 |
0.56 |
194.0M |
2025-09-25 |
0.56 |
0.57 |
0.56 |
0.57 |
242.8M |
2025-09-24 |
0.56 |
0.56 |
0.55 |
0.56 |
249.5M |
2025-09-23 |
0.57 |
0.57 |
0.55 |
0.56 |
263.0M |
2025-09-22 |
0.57 |
0.57 |
0.56 |
0.57 |
189.4M |
2025-09-19 |
0.57 |
0.57 |
0.57 |
0.57 |
314.8M |
2025-09-18 |
0.58 |
0.58 |
0.56 |
0.57 |
408.9M |
2025-09-17 |
0.57 |
0.58 |
0.57 |
0.58 |
229.8M |
2025-09-16 |
0.56 |
0.57 |
0.56 |
0.57 |
206.7M |
2025-09-15 |
0.56 |
0.57 |
0.56 |
0.56 |
166.0M |
2025-09-12 |
0.57 |
0.57 |
0.56 |
0.56 |
249.2M |
2025-09-11 |
0.55 |
0.56 |
0.55 |
0.56 |
311.9M |
2025-09-10 |
0.55 |
0.55 |
0.55 |
0.55 |
270.5M |
2025-09-09 |
0.55 |
0.55 |
0.55 |
0.55 |
205.2M |
2025-09-08 |
0.55 |
0.55 |
0.54 |
0.55 |
261.6M |
2025-09-05 |
0.54 |
0.55 |
0.54 |
0.55 |
292.6M |
2025-09-04 |
0.55 |
0.55 |
0.53 |
0.54 |
439.2M |
2025-09-03 |
0.55 |
0.56 |
0.54 |
0.54 |
422.3M |
2025-09-02 |
0.56 |
0.56 |
0.55 |
0.55 |
450.8M |
2025-09-01 |
0.56 |
0.57 |
0.56 |
0.56 |
318.7M |
2025-08-29 |
0.56 |
0.57 |
0.56 |
0.56 |
388.2M |
2025-08-28 |
0.56 |
0.56 |
0.55 |
0.56 |
538.8M |
2025-08-27 |
0.58 |
0.58 |
0.56 |
0.56 |
467.8M |
2025-08-26 |
0.57 |
0.58 |
0.57 |
0.57 |
279.0M |
2025-08-25 |
0.57 |
0.58 |
0.57 |
0.57 |
507.4M |
2025-08-22 |
0.55 |
0.57 |
0.55 |
0.57 |
363.8M |
2025-08-21 |
0.56 |
0.56 |
0.55 |
0.55 |
155.9M |
2025-08-20 |
0.55 |
0.56 |
0.55 |
0.56 |
245.3M |
2025-08-19 |
0.56 |
0.56 |
0.55 |
0.55 |
289.8M |
2025-08-18 |
0.55 |
0.56 |
0.55 |
0.56 |
522.3M |
2025-08-15 |
0.54 |
0.55 |
0.54 |
0.55 |
198.8M |
2025-08-14 |
0.55 |
0.55 |
0.54 |
0.54 |
233.9M |
2025-08-13 |
0.55 |
0.55 |
0.54 |
0.55 |
191.7M |
2025-08-12 |
0.54 |
0.55 |
0.54 |
0.54 |
177.5M |
2025-08-11 |
0.54 |
0.55 |
0.54 |
0.55 |
193.5M |
2025-08-08 |
0.55 |
0.55 |
0.54 |
0.54 |
115.1M |
2025-08-07 |
0.55 |
0.55 |
0.54 |
0.54 |
158.0M |
2025-08-06 |
0.55 |
0.55 |
0.54 |
0.55 |
196.5M |
2025-08-05 |
0.54 |
0.55 |
0.54 |
0.54 |
198.4M |
2025-08-04 |
0.53 |
0.54 |
0.53 |
0.54 |
308.1M |
2025-08-01 |
0.53 |
0.54 |
0.53 |
0.54 |
583.8M |
2025-07-31 |
0.53 |
0.53 |
0.53 |
0.53 |
241.2M |
2025-07-30 |
0.53 |
0.54 |
0.53 |
0.53 |
293.3M |
2025-07-29 |
0.53 |
0.54 |
0.53 |
0.53 |
216.7M |
2025-07-28 |
0.54 |
0.54 |
0.53 |
0.53 |
221.5M |
2025-07-25 |
0.53 |
0.53 |
0.53 |
0.53 |
282.9M |
2025-07-24 |
0.53 |
0.53 |
0.53 |
0.53 |
190.4M |
2025-07-23 |
0.53 |
0.54 |
0.53 |
0.53 |
388.4M |
2025-07-22 |
0.54 |
0.54 |
0.53 |
0.53 |
470.2M |
2025-07-21 |
0.54 |
0.54 |
0.54 |
0.54 |
189.8M |
2025-07-18 |
0.54 |
0.55 |
0.54 |
0.54 |
354.7M |
2025-07-17 |
0.53 |
0.54 |
0.53 |
0.54 |
251.5M |
2025-07-16 |
0.53 |
0.54 |
0.53 |
0.53 |
401.2M |
2025-07-15 |
0.53 |
0.53 |
0.52 |
0.53 |
270.9M |
2025-07-14 |
0.53 |
0.53 |
0.52 |
0.53 |
143.7M |
2025-07-11 |
0.53 |
0.53 |
0.53 |
0.53 |
267.6M |
2025-07-10 |
0.53 |
0.54 |
0.53 |
0.53 |
314.6M |
2025-07-09 |
0.52 |
0.53 |
0.52 |
0.53 |
232.2M |
2025-07-08 |
0.52 |
0.53 |
0.52 |
0.52 |
203.6M |
2025-07-07 |
0.52 |
0.52 |
0.51 |
0.52 |
92.5M |
2025-07-04 |
0.52 |
0.52 |
0.51 |
0.52 |
364.1M |
2025-07-03 |
0.52 |
0.52 |
0.51 |
0.52 |
199.5M |
2025-07-02 |
0.53 |
0.53 |
0.51 |
0.52 |
164.7M |
2025-07-01 |
0.53 |
0.53 |
0.53 |
0.53 |
174.5M |
2025-06-30 |
0.52 |
0.53 |
0.52 |
0.53 |
182.3M |
2025-06-27 |
0.53 |
0.53 |
0.52 |
0.52 |
256.8M |
2025-06-26 |
0.53 |
0.53 |
0.52 |
0.52 |
354.9M |
2025-06-25 |
0.52 |
0.53 |
0.52 |
0.53 |
630.6M |
2025-06-24 |
0.50 |
0.52 |
0.50 |
0.52 |
323.8M |
2025-06-23 |
0.49 |
0.50 |
0.49 |
0.50 |
167.9M |
2025-06-20 |
0.50 |
0.50 |
0.49 |
0.49 |
122.2M |
2025-06-19 |
0.50 |
0.50 |
0.49 |
0.50 |
172.2M |
2025-06-18 |
0.51 |
0.51 |
0.50 |
0.50 |
103.9M |
2025-06-17 |
0.51 |
0.51 |
0.51 |
0.51 |
119.3M |
2025-06-16 |
0.50 |
0.51 |
0.50 |
0.51 |
98.6M |
2025-06-13 |
0.51 |
0.51 |
0.50 |
0.50 |
202.3M |
2025-06-12 |
0.51 |
0.52 |
0.51 |
0.51 |
162.4M |
2025-06-11 |
0.51 |
0.52 |
0.51 |
0.52 |
241.6M |
2025-06-10 |
0.52 |
0.52 |
0.51 |
0.51 |
219.8M |
2025-06-09 |
0.51 |
0.52 |
0.51 |
0.52 |
212.0M |
2025-06-06 |
0.51 |
0.51 |
0.51 |
0.51 |
172.0M |
2025-06-05 |
0.50 |
0.51 |
0.50 |
0.51 |
275.7M |
2025-06-04 |
0.50 |
0.50 |
0.50 |
0.50 |
204.2M |
2025-06-03 |
0.49 |
0.50 |
0.49 |
0.50 |
268.9M |
2025-05-30 |
0.50 |
0.51 |
0.50 |
0.50 |
224.2M |
2025-05-29 |
0.50 |
0.51 |
0.50 |
0.51 |
387.4M |
2025-05-28 |
0.50 |
0.50 |
0.49 |
0.50 |
273.9M |
2025-05-27 |
0.51 |
0.51 |
0.50 |
0.51 |
212.4M |
2025-05-26 |
0.51 |
0.51 |
0.50 |
0.51 |
162.4M |
2025-05-23 |
0.51 |
0.51 |
0.50 |
0.50 |
243.9M |
2025-05-22 |
0.52 |
0.52 |
0.51 |
0.51 |
246.0M |
2025-05-21 |
0.52 |
0.52 |
0.52 |
0.52 |
171.4M |
2025-05-20 |
0.52 |
0.52 |
0.52 |
0.52 |
172.2M |
2025-05-19 |
0.52 |
0.52 |
0.51 |
0.52 |
225.4M |
2025-05-16 |
0.51 |
0.52 |
0.51 |
0.51 |
198.1M |
2025-05-15 |
0.52 |
0.52 |
0.51 |
0.51 |
245.9M |
2025-05-14 |
0.52 |
0.53 |
0.52 |
0.52 |
597.1M |
2025-05-13 |
0.52 |
0.52 |
0.52 |
0.52 |
474.3M |
2025-05-12 |
0.51 |
0.51 |
0.51 |
0.51 |
219.2M |
2025-05-09 |
0.51 |
0.51 |
0.50 |
0.50 |
256.3M |
2025-05-08 |
0.51 |
0.51 |
0.51 |
0.51 |
257.4M |
2025-05-07 |
0.52 |
0.52 |
0.51 |
0.51 |
402.2M |
2025-05-06 |
0.51 |
0.52 |
0.51 |
0.51 |
454.3M |
2025-04-30 |
0.49 |
0.50 |
0.49 |
0.50 |
445.6M |
2025-04-29 |
0.49 |
0.50 |
0.49 |
0.49 |
267.9M |
2025-04-28 |
0.49 |
0.50 |
0.49 |
0.49 |
418.2M |
2025-04-25 |
0.48 |
0.49 |
0.48 |
0.49 |
967.4M |
2025-04-24 |
0.50 |
0.51 |
0.50 |
0.50 |
329.2M |
2025-04-23 |
0.50 |
0.51 |
0.50 |
0.50 |
327.7M |
2025-04-22 |
0.49 |
0.49 |
0.49 |
0.49 |
386.5M |
2025-04-21 |
0.48 |
0.49 |
0.48 |
0.49 |
357.4M |
2025-04-18 |
0.48 |
0.48 |
0.48 |
0.48 |
228.5M |
2025-04-17 |
0.47 |
0.49 |
0.47 |
0.48 |
547.2M |
2025-04-16 |
0.48 |
0.48 |
0.47 |
0.48 |
627.4M |
2025-04-15 |
0.48 |
0.48 |
0.48 |
0.48 |
358.7M |
2025-04-14 |
0.48 |
0.48 |
0.48 |
0.48 |
475.4M |
2025-04-11 |
0.47 |
0.48 |
0.47 |
0.48 |
712.2M |
2025-04-10 |
0.48 |
0.48 |
0.47 |
0.47 |
1,169.6M |
2025-04-09 |
0.45 |
0.47 |
0.43 |
0.46 |
1,256.0M |
2025-04-08 |
0.47 |
0.48 |
0.45 |
0.46 |
716.9M |
2025-04-07 |
0.51 |
0.51 |
0.48 |
0.48 |
211.9M |
2025-04-03 |
0.53 |
0.54 |
0.53 |
0.53 |
648.8M |
2025-04-02 |
0.54 |
0.54 |
0.54 |
0.54 |
269.9M |
2025-04-01 |
0.54 |
0.54 |
0.54 |
0.54 |
355.7M |
2025-03-31 |
0.54 |
0.54 |
0.53 |
0.54 |
434.6M |
2025-03-28 |
0.55 |
0.56 |
0.55 |
0.55 |
1,341.2M |
2025-03-27 |
0.55 |
0.57 |
0.54 |
0.55 |
4,028.6M |
2025-03-26 |
0.55 |
0.55 |
0.55 |
0.55 |
236.5M |
2025-03-25 |
0.55 |
0.55 |
0.54 |
0.55 |
258.3M |
2025-03-24 |
0.57 |
0.57 |
0.55 |
0.55 |
419.9M |
2025-03-21 |
0.58 |
0.58 |
0.57 |
0.57 |
280.4M |
2025-03-20 |
0.59 |
0.60 |
0.59 |
0.59 |
328.0M |
2025-03-19 |
0.60 |
0.60 |
0.59 |
0.59 |
320.2M |
2025-03-18 |
0.59 |
0.60 |
0.59 |
0.60 |
354.5M |
2025-03-17 |
0.58 |
0.59 |
0.58 |
0.58 |
256.8M |
2025-03-14 |
0.57 |
0.58 |
0.56 |
0.58 |
584.3M |
2025-03-13 |
0.57 |
0.57 |
0.56 |
0.56 |
398.5M |
2025-03-12 |
0.57 |
0.58 |
0.57 |
0.57 |
381.1M |
2025-03-11 |
0.57 |
0.57 |
0.56 |
0.57 |
353.9M |
2025-03-10 |
0.58 |
0.59 |
0.57 |
0.58 |
410.5M |
2025-03-07 |
0.58 |
0.59 |
0.58 |
0.58 |
759.6M |
2025-03-06 |
0.57 |
0.59 |
0.57 |
0.59 |
956.9M |
2025-03-05 |
0.55 |
0.56 |
0.55 |
0.56 |
854.0M |
2025-03-04 |
0.53 |
0.55 |
0.53 |
0.55 |
549.2M |
2025-03-03 |
0.54 |
0.55 |
0.54 |
0.54 |
496.8M |
2025-02-28 |
0.56 |
0.56 |
0.54 |
0.54 |
520.4M |
2025-02-27 |
0.58 |
0.58 |
0.56 |
0.57 |
847.9M |
2025-02-26 |
0.57 |
0.58 |
0.57 |
0.57 |
605.2M |
2025-02-25 |
0.58 |
0.58 |
0.56 |
0.57 |
954.7M |
2025-02-24 |
0.60 |
0.60 |
0.59 |
0.59 |
1,185.3M |
2025-02-21 |
0.58 |
0.60 |
0.58 |
0.60 |
2,509.6M |
2025-02-20 |
0.58 |
0.59 |
0.58 |
0.58 |
1,997.6M |
2025-02-19 |
0.57 |
0.59 |
0.57 |
0.58 |
3,584.1M |
2025-02-18 |
0.58 |
0.58 |
0.57 |
0.57 |
686.9M |
2025-02-17 |
0.58 |
0.59 |
0.57 |
0.58 |
1,818.2M |
2025-02-14 |
0.59 |
0.59 |
0.58 |
0.58 |
1,941.8M |
2025-02-13 |
0.60 |
0.61 |
0.58 |
0.59 |
3,939.0M |
2025-02-12 |
0.59 |
0.61 |
0.58 |
0.59 |
5,860.3M |
2025-02-11 |
0.60 |
0.60 |
0.56 |
0.57 |
4,761.2M |
2025-02-10 |
0.55 |
0.59 |
0.55 |
0.59 |
5,474.3M |
2025-02-07 |
0.59 |
0.60 |
0.53 |
0.54 |
2,667.2M |
2025-02-05 |
0.53 |
0.57 |
0.52 |
0.57 |
5,734.7M |
2025-01-27 |
0.52 |
0.54 |
0.50 |
0.52 |
3,770.9M |
2025-01-24 |
0.48 |
0.51 |
0.48 |
0.50 |
971.3M |
2025-01-23 |
0.48 |
0.48 |
0.48 |
0.48 |
155.3M |
2025-01-22 |
0.49 |
0.49 |
0.47 |
0.48 |
132.3M |
2025-01-21 |
0.50 |
0.50 |
0.49 |
0.49 |
108.8M |
2025-01-20 |
0.50 |
0.50 |
0.49 |
0.49 |
214.6M |
2025-01-17 |
0.48 |
0.49 |
0.48 |
0.49 |
152.0M |
2025-01-16 |
0.48 |
0.49 |
0.48 |
0.48 |
163.1M |
2025-01-15 |
0.48 |
0.48 |
0.48 |
0.48 |
99.3M |
2025-01-14 |
0.47 |
0.48 |
0.47 |
0.48 |
203.0M |
2025-01-13 |
0.48 |
0.48 |
0.46 |
0.47 |
86.2M |
2025-01-10 |
0.49 |
0.49 |
0.48 |
0.48 |
90.5M |
2025-01-09 |
0.49 |
0.49 |
0.48 |
0.49 |
76.3M |
2025-01-08 |
0.49 |
0.49 |
0.48 |
0.49 |
91.4M |
2025-01-07 |
0.49 |
0.49 |
0.49 |
0.49 |
105.3M |
2025-01-06 |
0.49 |
0.49 |
0.49 |
0.49 |
100.0M |
2025-01-03 |
0.50 |
0.50 |
0.49 |
0.49 |
170.5M |
2025-01-02 |
0.50 |
0.51 |
0.50 |
0.50 |
125.8M |