시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
1.17 |
1.17 |
1.17 |
1.17 |
1,208.0K |
09:35 |
1.16 |
1.17 |
1.16 |
1.17 |
7,148.0K |
09:45 |
1.16 |
1.18 |
1.16 |
1.17 |
19,740.0K |
09:50 |
1.18 |
1.18 |
1.17 |
1.17 |
4,138.0K |
10:00 |
1.18 |
1.18 |
1.17 |
1.17 |
526.0K |
10:05 |
1.18 |
1.18 |
1.17 |
1.17 |
862.0K |
10:10 |
1.18 |
1.18 |
1.17 |
1.18 |
434.0K |
10:15 |
1.17 |
1.18 |
1.17 |
1.17 |
246.0K |
10:20 |
1.18 |
1.18 |
1.17 |
1.18 |
1,282.0K |
10:25 |
1.17 |
1.18 |
1.17 |
1.18 |
28,966.0K |
10:30 |
1.19 |
1.19 |
1.18 |
1.18 |
7,850.0K |
10:40 |
1.17 |
1.18 |
1.17 |
1.18 |
5,338.0K |
10:45 |
1.18 |
1.18 |
1.18 |
1.18 |
1,064.0K |
10:50 |
1.17 |
1.18 |
1.17 |
1.18 |
1,154.0K |
11:00 |
1.17 |
1.18 |
1.17 |
1.17 |
842.0K |
11:05 |
1.18 |
1.18 |
1.17 |
1.17 |
634.0K |
11:10 |
1.18 |
1.18 |
1.17 |
1.17 |
232.0K |
11:15 |
1.18 |
1.18 |
1.18 |
1.18 |
284.0K |
11:20 |
1.17 |
1.18 |
1.17 |
1.18 |
1,146.0K |
11:30 |
1.17 |
1.18 |
1.17 |
1.18 |
164.0K |
11:35 |
1.17 |
1.18 |
1.17 |
1.18 |
208.0K |
11:40 |
1.17 |
1.18 |
1.17 |
1.18 |
688.0K |
11:50 |
1.17 |
1.18 |
1.17 |
1.18 |
326.0K |
11:55 |
1.17 |
1.18 |
1.17 |
1.17 |
928.0K |
13:00 |
1.18 |
1.18 |
1.18 |
1.18 |
1,136.0K |
13:05 |
1.17 |
1.18 |
1.17 |
1.18 |
2,634.0K |
13:25 |
1.17 |
1.17 |
1.17 |
1.17 |
2.0K |
13:30 |
1.18 |
1.18 |
1.18 |
1.18 |
74.0K |
13:35 |
1.17 |
1.18 |
1.17 |
1.18 |
622.0K |
13:45 |
1.17 |
1.18 |
1.17 |
1.18 |
372.0K |
13:55 |
1.17 |
1.18 |
1.17 |
1.17 |
330.0K |
14:00 |
1.18 |
1.18 |
1.18 |
1.18 |
128.0K |
14:05 |
1.17 |
1.17 |
1.17 |
1.17 |
354.0K |
14:10 |
1.18 |
1.18 |
1.18 |
1.18 |
448.0K |
14:15 |
1.17 |
1.18 |
1.17 |
1.18 |
1,198.0K |
14:25 |
1.17 |
1.18 |
1.17 |
1.18 |
338.0K |
14:30 |
1.17 |
1.18 |
1.17 |
1.18 |
654.0K |
14:35 |
1.17 |
1.18 |
1.17 |
1.17 |
160.0K |
14:40 |
1.18 |
1.18 |
1.17 |
1.18 |
530.0K |
14:45 |
1.17 |
1.18 |
1.17 |
1.18 |
254.0K |
14:50 |
1.17 |
1.18 |
1.17 |
1.18 |
242.0K |
14:55 |
1.17 |
1.18 |
1.17 |
1.17 |
865.0K |
15:00 |
1.18 |
1.18 |
1.16 |
1.17 |
9,288.0K |
15:10 |
1.16 |
1.17 |
1.16 |
1.16 |
508.0K |
15:15 |
1.17 |
1.17 |
1.16 |
1.16 |
98.0K |
15:20 |
1.17 |
1.17 |
1.16 |
1.17 |
316.0K |
15:25 |
1.16 |
1.17 |
1.16 |
1.17 |
430.0K |
15:30 |
1.16 |
1.17 |
1.16 |
1.17 |
252.0K |
15:35 |
1.16 |
1.17 |
1.16 |
1.17 |
374.0K |
15:40 |
1.16 |
1.17 |
1.16 |
1.17 |
206.0K |
15:45 |
1.16 |
1.17 |
1.16 |
1.17 |
1,222.0K |
15:50 |
1.16 |
1.17 |
1.16 |
1.17 |
345.0K |
15:55 |
1.16 |
1.17 |
1.16 |
1.16 |
2,022.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-30 |
1.19 |
1.21 |
1.18 |
1.19 |
92.0M |
2025-09-29 |
1.17 |
1.19 |
1.16 |
1.19 |
67.5M |
2025-09-26 |
1.16 |
1.19 |
1.16 |
1.16 |
110.8M |
2025-09-25 |
1.17 |
1.18 |
1.16 |
1.16 |
59.7M |
2025-09-24 |
1.17 |
1.18 |
1.16 |
1.18 |
42.7M |
2025-09-23 |
1.19 |
1.19 |
1.16 |
1.17 |
70.6M |
2025-09-22 |
1.20 |
1.20 |
1.18 |
1.19 |
36.0M |
2025-09-19 |
1.19 |
1.21 |
1.18 |
1.19 |
61.6M |
2025-09-18 |
1.22 |
1.23 |
1.18 |
1.19 |
97.6M |
2025-09-17 |
1.21 |
1.22 |
1.19 |
1.22 |
82.6M |
2025-09-16 |
1.21 |
1.22 |
1.18 |
1.20 |
78.2M |
2025-09-15 |
1.21 |
1.23 |
1.20 |
1.20 |
47.4M |
2025-09-12 |
1.21 |
1.22 |
1.19 |
1.21 |
90.5M |
2025-09-11 |
1.19 |
1.22 |
1.18 |
1.20 |
66.0M |
2025-09-10 |
1.19 |
1.21 |
1.18 |
1.20 |
38.0M |
2025-09-09 |
1.21 |
1.22 |
1.18 |
1.19 |
53.3M |
2025-09-08 |
1.20 |
1.21 |
1.19 |
1.21 |
53.2M |
2025-09-05 |
1.17 |
1.21 |
1.16 |
1.20 |
71.1M |
2025-09-04 |
1.18 |
1.19 |
1.16 |
1.16 |
78.3M |
2025-09-03 |
1.20 |
1.20 |
1.17 |
1.18 |
44.9M |
2025-09-02 |
1.21 |
1.22 |
1.18 |
1.19 |
84.1M |
2025-09-01 |
1.22 |
1.23 |
1.20 |
1.20 |
104.4M |
2025-08-29 |
1.27 |
1.28 |
1.20 |
1.22 |
299.6M |
2025-08-28 |
1.28 |
1.29 |
1.25 |
1.27 |
113.3M |
2025-08-27 |
1.32 |
1.33 |
1.28 |
1.28 |
100.0M |
2025-08-26 |
1.33 |
1.33 |
1.31 |
1.32 |
66.0M |
2025-08-25 |
1.31 |
1.34 |
1.31 |
1.32 |
109.3M |
2025-08-22 |
1.31 |
1.31 |
1.29 |
1.31 |
58.7M |
2025-08-21 |
1.29 |
1.32 |
1.29 |
1.30 |
94.4M |
2025-08-20 |
1.30 |
1.30 |
1.27 |
1.28 |
101.4M |
2025-08-19 |
1.31 |
1.32 |
1.30 |
1.30 |
78.7M |
2025-08-18 |
1.30 |
1.34 |
1.30 |
1.31 |
107.9M |
2025-08-15 |
1.31 |
1.32 |
1.29 |
1.31 |
117.0M |
2025-08-14 |
1.33 |
1.35 |
1.30 |
1.31 |
150.0M |
2025-08-13 |
1.34 |
1.35 |
1.32 |
1.33 |
93.6M |
2025-08-12 |
1.36 |
1.36 |
1.32 |
1.33 |
80.4M |
2025-08-11 |
1.34 |
1.36 |
1.33 |
1.35 |
96.4M |
2025-08-08 |
1.31 |
1.35 |
1.30 |
1.33 |
124.2M |
2025-08-07 |
1.30 |
1.32 |
1.29 |
1.31 |
83.1M |
2025-08-06 |
1.30 |
1.31 |
1.28 |
1.30 |
96.5M |
2025-08-05 |
1.30 |
1.31 |
1.28 |
1.30 |
105.4M |
2025-08-04 |
1.29 |
1.31 |
1.28 |
1.30 |
89.6M |
2025-08-01 |
1.31 |
1.32 |
1.29 |
1.30 |
116.0M |
2025-07-31 |
1.33 |
1.34 |
1.28 |
1.30 |
214.5M |
2025-07-30 |
1.35 |
1.36 |
1.32 |
1.33 |
193.1M |
2025-07-29 |
1.36 |
1.38 |
1.32 |
1.36 |
386.4M |
2025-07-28 |
1.40 |
1.41 |
1.36 |
1.36 |
217.8M |
2025-07-25 |
1.45 |
1.45 |
1.36 |
1.38 |
489.7M |
2025-07-24 |
1.44 |
1.50 |
1.40 |
1.45 |
655.3M |
2025-07-23 |
1.64 |
1.66 |
1.42 |
1.42 |
1,614.0M |
2025-07-22 |
1.61 |
1.68 |
1.57 |
1.59 |
1,299.8M |
2025-07-21 |
1.49 |
1.96 |
1.49 |
1.60 |
2,121.2M |
2025-07-18 |
1.29 |
1.33 |
1.28 |
1.30 |
80.9M |
2025-07-17 |
1.30 |
1.31 |
1.24 |
1.29 |
98.4M |
2025-07-16 |
1.33 |
1.42 |
1.27 |
1.30 |
119.5M |
2025-07-15 |
1.37 |
1.39 |
1.28 |
1.34 |
143.4M |
2025-07-14 |
1.23 |
1.38 |
1.22 |
1.37 |
205.8M |
2025-07-11 |
1.19 |
1.25 |
1.19 |
1.23 |
134.2M |
2025-07-10 |
1.15 |
1.20 |
1.15 |
1.19 |
79.8M |
2025-07-09 |
1.10 |
1.15 |
1.10 |
1.15 |
69.0M |
2025-07-08 |
1.08 |
1.10 |
1.08 |
1.09 |
40.5M |
2025-07-07 |
1.04 |
1.09 |
1.04 |
1.08 |
40.7M |
2025-07-04 |
1.04 |
1.06 |
1.03 |
1.04 |
90.0M |
2025-07-03 |
1.06 |
1.09 |
1.04 |
1.04 |
137.8M |
2025-07-02 |
1.05 |
1.06 |
1.04 |
1.05 |
65.1M |
2025-06-30 |
1.06 |
1.07 |
1.04 |
1.05 |
25.2M |
2025-06-27 |
1.08 |
1.09 |
1.07 |
1.08 |
17.1M |
2025-06-26 |
1.09 |
1.09 |
1.07 |
1.08 |
20.1M |
2025-06-25 |
1.08 |
1.09 |
1.07 |
1.09 |
16.2M |
2025-06-24 |
1.07 |
1.08 |
1.06 |
1.07 |
15.4M |
2025-06-23 |
1.05 |
1.07 |
1.05 |
1.07 |
11.1M |
2025-06-20 |
1.04 |
1.06 |
1.04 |
1.06 |
11.3M |
2025-06-19 |
1.07 |
1.07 |
1.03 |
1.04 |
17.2M |
2025-06-18 |
1.08 |
1.08 |
1.06 |
1.07 |
7.8M |
2025-06-17 |
1.09 |
1.09 |
1.07 |
1.08 |
15.0M |
2025-06-16 |
1.08 |
1.09 |
1.07 |
1.08 |
14.9M |
2025-06-13 |
1.08 |
1.08 |
1.06 |
1.08 |
19.3M |
2025-06-12 |
1.07 |
1.08 |
1.06 |
1.07 |
19.3M |
2025-06-11 |
1.06 |
1.08 |
1.05 |
1.07 |
15.8M |
2025-06-10 |
1.06 |
1.08 |
1.04 |
1.05 |
30.0M |
2025-06-09 |
1.04 |
1.05 |
1.03 |
1.05 |
5.9M |
2025-06-06 |
1.03 |
1.04 |
1.02 |
1.04 |
13.1M |
2025-06-05 |
1.03 |
1.05 |
1.01 |
1.03 |
23.7M |
2025-06-04 |
1.02 |
1.03 |
1.01 |
1.03 |
8.6M |
2025-06-03 |
1.00 |
1.02 |
1.00 |
1.01 |
6.8M |
2025-06-02 |
1.02 |
1.02 |
0.97 |
1.00 |
7.9M |
2025-05-30 |
1.01 |
1.02 |
1.01 |
1.01 |
4.0M |
2025-05-29 |
1.01 |
1.02 |
1.01 |
1.02 |
8.6M |
2025-05-28 |
1.02 |
1.02 |
1.00 |
1.02 |
12.6M |
2025-05-27 |
1.01 |
1.02 |
1.01 |
1.02 |
7.1M |
2025-05-26 |
1.01 |
1.02 |
1.00 |
1.01 |
10.6M |
2025-05-23 |
1.02 |
1.02 |
1.00 |
1.00 |
8.6M |
2025-05-22 |
1.02 |
1.02 |
1.00 |
1.01 |
8.1M |
2025-05-21 |
1.01 |
1.02 |
1.00 |
1.02 |
9.2M |
2025-05-20 |
1.01 |
1.02 |
1.00 |
1.01 |
12.5M |
2025-05-19 |
1.02 |
1.02 |
1.00 |
1.01 |
18.8M |
2025-05-16 |
1.01 |
1.02 |
1.01 |
1.02 |
11.4M |
2025-05-15 |
1.03 |
1.03 |
1.01 |
1.02 |
8.9M |
2025-05-14 |
1.02 |
1.03 |
1.01 |
1.03 |
17.5M |
2025-05-13 |
1.03 |
1.03 |
1.01 |
1.02 |
9.2M |
2025-05-12 |
1.01 |
1.03 |
1.00 |
1.03 |
44.8M |
2025-05-09 |
1.01 |
1.01 |
0.99 |
1.01 |
17.6M |
2025-05-08 |
1.00 |
1.01 |
0.99 |
1.01 |
4.6M |
2025-05-07 |
1.00 |
1.01 |
0.99 |
1.00 |
8.8M |
2025-05-06 |
0.98 |
1.00 |
0.98 |
1.00 |
12.9M |
2025-05-02 |
0.98 |
0.99 |
0.98 |
0.98 |
2.7M |
2025-04-30 |
1.00 |
1.00 |
0.98 |
0.99 |
3.6M |
2025-04-29 |
1.00 |
1.00 |
0.98 |
0.99 |
12.1M |
2025-04-28 |
1.00 |
1.00 |
0.99 |
1.00 |
3.0M |
2025-04-25 |
1.00 |
1.01 |
0.99 |
1.00 |
4.6M |
2025-04-24 |
1.01 |
1.02 |
0.99 |
1.00 |
9.0M |
2025-04-23 |
1.00 |
1.01 |
0.99 |
1.00 |
8.6M |
2025-04-22 |
0.99 |
1.00 |
0.98 |
1.00 |
5.3M |
2025-04-17 |
1.00 |
1.00 |
0.98 |
0.99 |
6.3M |
2025-04-16 |
1.01 |
1.01 |
0.98 |
1.00 |
5.6M |
2025-04-15 |
1.01 |
1.01 |
0.99 |
1.00 |
8.1M |
2025-04-14 |
1.00 |
1.02 |
1.00 |
1.01 |
7.3M |
2025-04-11 |
0.99 |
1.01 |
0.98 |
1.00 |
18.8M |
2025-04-10 |
1.00 |
1.01 |
0.98 |
1.00 |
40.1M |
2025-04-09 |
0.94 |
0.99 |
0.93 |
0.99 |
27.0M |
2025-04-08 |
0.94 |
0.96 |
0.92 |
0.96 |
34.9M |
2025-04-07 |
1.00 |
1.00 |
0.90 |
0.92 |
50.4M |
2025-04-03 |
1.02 |
1.05 |
1.01 |
1.04 |
18.0M |
2025-04-02 |
1.03 |
1.04 |
1.02 |
1.03 |
8.1M |
2025-04-01 |
1.02 |
1.04 |
1.01 |
1.03 |
13.2M |
2025-03-31 |
1.04 |
1.04 |
0.99 |
1.01 |
22.0M |
2025-03-28 |
1.05 |
1.05 |
1.02 |
1.04 |
31.1M |
2025-03-27 |
1.06 |
1.06 |
1.04 |
1.05 |
11.3M |
2025-03-26 |
1.06 |
1.07 |
1.04 |
1.06 |
10.8M |
2025-03-25 |
1.06 |
1.07 |
1.05 |
1.06 |
10.7M |
2025-03-24 |
1.08 |
1.08 |
1.05 |
1.07 |
14.8M |
2025-03-21 |
1.06 |
1.08 |
1.04 |
1.08 |
31.9M |
2025-03-20 |
1.07 |
1.10 |
1.06 |
1.07 |
22.0M |
2025-03-19 |
1.08 |
1.08 |
1.06 |
1.07 |
19.9M |
2025-03-18 |
1.07 |
1.09 |
1.06 |
1.08 |
28.7M |
2025-03-17 |
1.04 |
1.09 |
1.03 |
1.07 |
43.2M |
2025-03-14 |
1.00 |
1.04 |
1.00 |
1.03 |
40.5M |
2025-03-13 |
1.00 |
1.01 |
0.98 |
1.00 |
23.4M |
2025-03-12 |
0.99 |
1.00 |
0.98 |
1.00 |
20.0M |
2025-03-11 |
0.98 |
0.99 |
0.97 |
0.99 |
6.2M |
2025-03-10 |
0.99 |
1.00 |
0.97 |
0.99 |
17.4M |
2025-03-07 |
0.99 |
1.00 |
0.98 |
0.99 |
18.9M |
2025-03-06 |
0.98 |
0.99 |
0.97 |
0.99 |
20.6M |
2025-03-05 |
0.97 |
0.98 |
0.96 |
0.98 |
19.2M |
2025-03-04 |
0.97 |
0.97 |
0.95 |
0.96 |
17.2M |
2025-03-03 |
0.97 |
0.99 |
0.96 |
0.97 |
17.5M |
2025-02-28 |
0.99 |
1.00 |
0.96 |
0.97 |
27.0M |
2025-02-27 |
1.00 |
1.00 |
0.98 |
0.99 |
23.9M |
2025-02-26 |
0.98 |
1.00 |
0.98 |
0.99 |
17.5M |
2025-02-25 |
0.99 |
0.99 |
0.97 |
0.97 |
13.2M |
2025-02-24 |
0.95 |
1.01 |
0.95 |
0.99 |
44.5M |
2025-02-21 |
0.96 |
0.96 |
0.94 |
0.96 |
18.5M |
2025-02-20 |
0.95 |
0.96 |
0.94 |
0.95 |
14.6M |
2025-02-19 |
0.96 |
0.96 |
0.95 |
0.96 |
3.8M |
2025-02-18 |
0.97 |
0.97 |
0.95 |
0.96 |
6.6M |
2025-02-17 |
0.96 |
0.98 |
0.95 |
0.96 |
19.8M |
2025-02-14 |
0.96 |
0.97 |
0.94 |
0.96 |
13.3M |
2025-02-13 |
0.96 |
0.97 |
0.94 |
0.95 |
14.3M |
2025-02-12 |
0.94 |
0.97 |
0.93 |
0.95 |
12.2M |
2025-02-11 |
0.96 |
0.96 |
0.93 |
0.93 |
9.1M |
2025-02-10 |
0.94 |
0.96 |
0.94 |
0.95 |
10.0M |
2025-02-07 |
0.95 |
0.96 |
0.94 |
0.94 |
9.3M |
2025-02-06 |
0.92 |
0.95 |
0.92 |
0.94 |
10.4M |
2025-02-05 |
0.95 |
0.95 |
0.92 |
0.93 |
7.5M |
2025-02-04 |
0.93 |
0.95 |
0.92 |
0.94 |
2.7M |
2025-02-03 |
0.94 |
0.94 |
0.91 |
0.93 |
5.1M |
2025-01-28 |
0.94 |
0.95 |
0.92 |
0.95 |
3.4M |
2025-01-27 |
0.94 |
0.96 |
0.93 |
0.95 |
7.2M |
2025-01-24 |
0.94 |
0.95 |
0.92 |
0.93 |
7.8M |
2025-01-23 |
0.93 |
0.95 |
0.92 |
0.93 |
15.9M |
2025-01-22 |
0.93 |
0.94 |
0.91 |
0.92 |
22.6M |
2025-01-21 |
0.96 |
0.97 |
0.92 |
0.92 |
41.7M |
2025-01-20 |
0.95 |
0.97 |
0.94 |
0.95 |
15.8M |
2025-01-17 |
0.95 |
0.95 |
0.94 |
0.94 |
4.9M |
2025-01-16 |
0.94 |
0.96 |
0.94 |
0.95 |
10.4M |
2025-01-15 |
0.95 |
0.95 |
0.93 |
0.93 |
2.9M |
2025-01-14 |
0.92 |
0.95 |
0.92 |
0.94 |
8.5M |
2025-01-13 |
0.92 |
0.93 |
0.90 |
0.91 |
19.3M |
2025-01-10 |
0.95 |
0.95 |
0.92 |
0.92 |
11.0M |
2025-01-09 |
0.95 |
0.95 |
0.94 |
0.94 |
2.2M |
2025-01-08 |
0.95 |
0.95 |
0.92 |
0.94 |
13.5M |
2025-01-07 |
0.96 |
0.97 |
0.94 |
0.95 |
15.4M |
2025-01-06 |
0.98 |
0.98 |
0.96 |
0.96 |
15.3M |
2025-01-03 |
0.98 |
0.99 |
0.97 |
0.98 |
9.2M |
2025-01-02 |
1.02 |
1.02 |
0.97 |
0.98 |
25.1M |