| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.48 |
2.48 |
2.45 |
2.46 |
515.0K |
| 09:35 |
2.45 |
2.48 |
2.45 |
2.47 |
716.0K |
| 09:40 |
2.48 |
2.48 |
2.48 |
2.48 |
106.0K |
| 09:45 |
2.49 |
2.49 |
2.49 |
2.49 |
134.0K |
| 09:50 |
2.48 |
2.48 |
2.48 |
2.48 |
107.0K |
| 09:55 |
2.47 |
2.48 |
2.46 |
2.46 |
143.0K |
| 10:00 |
2.47 |
2.48 |
2.47 |
2.48 |
147.0K |
| 10:05 |
2.49 |
2.49 |
2.49 |
2.49 |
104.0K |
| 10:10 |
2.50 |
2.50 |
2.49 |
2.49 |
36.0K |
| 10:15 |
2.50 |
2.51 |
2.50 |
2.51 |
147.0K |
| 10:20 |
2.50 |
2.51 |
2.50 |
2.51 |
171.0K |
| 10:25 |
2.52 |
2.52 |
2.52 |
2.52 |
104.0K |
| 10:30 |
2.53 |
2.54 |
2.53 |
2.54 |
86.0K |
| 10:35 |
2.53 |
2.53 |
2.52 |
2.53 |
287.0K |
| 10:40 |
2.54 |
2.58 |
2.54 |
2.57 |
1,622.0K |
| 10:45 |
2.58 |
2.60 |
2.58 |
2.59 |
1,829.0K |
| 10:50 |
2.58 |
2.59 |
2.57 |
2.57 |
1,187.0K |
| 10:55 |
2.56 |
2.57 |
2.56 |
2.56 |
264.0K |
| 11:10 |
2.55 |
2.56 |
2.55 |
2.56 |
196.0K |
| 11:30 |
2.55 |
2.56 |
2.55 |
2.56 |
112.0K |
| 11:40 |
2.57 |
2.57 |
2.57 |
2.57 |
33.0K |
| 11:45 |
2.56 |
2.56 |
2.56 |
2.56 |
5.0K |
| 11:50 |
2.57 |
2.57 |
2.56 |
2.57 |
95.0K |
| 13:00 |
2.56 |
2.59 |
2.56 |
2.59 |
460.8K |
| 13:05 |
2.58 |
2.60 |
2.58 |
2.58 |
1,706.0K |
| 13:10 |
2.59 |
2.59 |
2.58 |
2.58 |
53.0K |
| 13:20 |
2.57 |
2.57 |
2.57 |
2.57 |
14.0K |
| 13:30 |
2.56 |
2.56 |
2.56 |
2.56 |
1.0K |
| 13:35 |
2.57 |
2.57 |
2.57 |
2.57 |
1.0K |
| 13:40 |
2.56 |
2.57 |
2.56 |
2.56 |
12.0K |
| 13:50 |
2.57 |
2.57 |
2.56 |
2.56 |
51.0K |
| 13:55 |
2.57 |
2.57 |
2.56 |
2.56 |
138.0K |
| 14:00 |
2.55 |
2.55 |
2.55 |
2.55 |
152.0K |
| 14:10 |
2.56 |
2.56 |
2.55 |
2.55 |
312.0K |
| 14:20 |
2.56 |
2.56 |
2.56 |
2.56 |
189.0K |
| 14:30 |
2.55 |
2.56 |
2.55 |
2.56 |
35.0K |
| 14:35 |
2.55 |
2.55 |
2.55 |
2.55 |
1.0K |
| 14:40 |
2.56 |
2.56 |
2.55 |
2.55 |
15.0K |
| 14:45 |
2.56 |
2.56 |
2.56 |
2.56 |
8.0K |
| 14:50 |
2.55 |
2.55 |
2.55 |
2.55 |
2.0K |
| 14:55 |
2.56 |
2.56 |
2.55 |
2.56 |
5.0K |
| 15:00 |
2.55 |
2.55 |
2.54 |
2.54 |
205.0K |
| 15:05 |
2.53 |
2.53 |
2.53 |
2.53 |
48.0K |
| 15:10 |
2.54 |
2.54 |
2.53 |
2.53 |
77.0K |
| 15:20 |
2.52 |
2.52 |
2.52 |
2.52 |
112.0K |
| 15:30 |
2.53 |
2.53 |
2.53 |
2.53 |
11.0K |
| 15:40 |
2.52 |
2.52 |
2.51 |
2.51 |
92.0K |
| 15:50 |
2.52 |
2.52 |
2.50 |
2.52 |
1,891.0K |
| 15:55 |
2.51 |
2.51 |
2.50 |
2.51 |
300.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.48 |
2.60 |
2.45 |
2.51 |
14.0M |
| 2025-09-25 |
2.58 |
2.63 |
2.44 |
2.46 |
17.4M |
| 2025-09-24 |
2.45 |
2.62 |
2.45 |
2.57 |
16.8M |
| 2025-09-23 |
2.43 |
2.50 |
2.43 |
2.46 |
10.5M |
| 2025-09-22 |
2.49 |
2.50 |
2.41 |
2.45 |
16.5M |
| 2025-09-19 |
2.50 |
2.55 |
2.44 |
2.52 |
14.6M |
| 2025-09-18 |
2.55 |
2.57 |
2.44 |
2.48 |
13.0M |
| 2025-09-17 |
2.56 |
2.60 |
2.53 |
2.58 |
5.7M |
| 2025-09-16 |
2.58 |
2.60 |
2.52 |
2.56 |
12.8M |
| 2025-09-15 |
2.62 |
2.63 |
2.51 |
2.58 |
17.2M |
| 2025-09-12 |
2.50 |
2.64 |
2.49 |
2.61 |
25.8M |
| 2025-09-11 |
2.43 |
2.52 |
2.43 |
2.47 |
12.8M |
| 2025-09-10 |
2.50 |
2.50 |
2.40 |
2.49 |
18.3M |
| 2025-09-09 |
2.42 |
2.50 |
2.39 |
2.46 |
26.7M |
| 2025-09-08 |
2.36 |
2.42 |
2.33 |
2.36 |
8.9M |
| 2025-09-05 |
2.29 |
2.34 |
2.28 |
2.34 |
7.0M |
| 2025-09-04 |
2.32 |
2.33 |
2.25 |
2.29 |
15.4M |
| 2025-09-03 |
2.33 |
2.38 |
2.30 |
2.33 |
11.2M |
| 2025-09-02 |
2.45 |
2.45 |
2.33 |
2.34 |
17.7M |
| 2025-09-01 |
2.25 |
2.45 |
2.20 |
2.45 |
37.9M |
| 2025-08-29 |
2.23 |
2.32 |
2.23 |
2.26 |
11.4M |
| 2025-08-28 |
2.20 |
2.23 |
2.15 |
2.21 |
10.1M |
| 2025-08-27 |
2.29 |
2.32 |
2.18 |
2.20 |
9.3M |
| 2025-08-26 |
2.29 |
2.33 |
2.27 |
2.30 |
13.7M |
| 2025-08-25 |
2.16 |
2.32 |
2.16 |
2.30 |
28.9M |
| 2025-08-22 |
2.23 |
2.23 |
2.14 |
2.15 |
4.4M |
| 2025-08-21 |
2.21 |
2.23 |
2.18 |
2.20 |
4.9M |
| 2025-08-20 |
2.20 |
2.22 |
2.15 |
2.21 |
8.1M |
| 2025-08-19 |
2.26 |
2.29 |
2.19 |
2.21 |
9.0M |
| 2025-08-18 |
2.36 |
2.37 |
2.22 |
2.22 |
15.7M |
| 2025-08-15 |
2.25 |
2.36 |
2.22 |
2.36 |
22.3M |
| 2025-08-14 |
2.23 |
2.31 |
2.22 |
2.25 |
15.5M |
| 2025-08-13 |
2.23 |
2.25 |
2.16 |
2.22 |
16.8M |
| 2025-08-12 |
2.08 |
2.37 |
2.07 |
2.22 |
65.4M |
| 2025-08-11 |
2.00 |
2.10 |
1.99 |
2.07 |
21.0M |
| 2025-08-08 |
1.98 |
2.00 |
1.96 |
1.99 |
5.6M |
| 2025-08-07 |
1.94 |
1.98 |
1.94 |
1.98 |
13.2M |
| 2025-08-06 |
1.97 |
1.97 |
1.93 |
1.95 |
9.2M |
| 2025-08-05 |
1.95 |
1.99 |
1.95 |
1.97 |
4.5M |
| 2025-08-04 |
1.92 |
1.94 |
1.90 |
1.92 |
5.8M |
| 2025-08-01 |
1.93 |
1.99 |
1.92 |
1.92 |
5.2M |
| 2025-07-31 |
2.01 |
2.01 |
1.92 |
1.94 |
12.6M |
| 2025-07-30 |
2.04 |
2.07 |
2.00 |
2.01 |
6.1M |
| 2025-07-29 |
2.05 |
2.06 |
2.00 |
2.06 |
12.0M |
| 2025-07-28 |
2.07 |
2.12 |
2.03 |
2.07 |
13.2M |
| 2025-07-25 |
2.05 |
2.14 |
2.03 |
2.06 |
22.4M |
| 2025-07-24 |
2.01 |
2.05 |
1.98 |
2.04 |
12.1M |
| 2025-07-23 |
1.98 |
2.02 |
1.98 |
2.00 |
11.9M |
| 2025-07-22 |
1.93 |
1.97 |
1.90 |
1.97 |
9.8M |
| 2025-07-21 |
1.90 |
1.94 |
1.90 |
1.93 |
4.2M |
| 2025-07-18 |
1.91 |
1.93 |
1.88 |
1.89 |
5.8M |
| 2025-07-17 |
1.92 |
1.94 |
1.89 |
1.91 |
5.3M |
| 2025-07-16 |
1.93 |
1.96 |
1.89 |
1.92 |
6.1M |
| 2025-07-15 |
1.98 |
1.99 |
1.89 |
1.93 |
12.0M |
| 2025-07-14 |
1.96 |
2.00 |
1.95 |
1.98 |
7.0M |
| 2025-07-11 |
1.97 |
2.00 |
1.93 |
1.94 |
12.6M |
| 2025-07-10 |
1.84 |
1.97 |
1.84 |
1.96 |
31.1M |
| 2025-07-09 |
1.87 |
1.88 |
1.83 |
1.87 |
6.3M |
| 2025-07-08 |
1.82 |
1.86 |
1.81 |
1.86 |
8.2M |
| 2025-07-07 |
1.80 |
1.85 |
1.79 |
1.82 |
5.2M |
| 2025-07-04 |
1.83 |
1.83 |
1.79 |
1.81 |
6.2M |
| 2025-07-03 |
1.82 |
1.87 |
1.81 |
1.83 |
8.8M |
| 2025-07-02 |
1.78 |
1.84 |
1.77 |
1.82 |
10.2M |
| 2025-06-30 |
1.81 |
1.84 |
1.77 |
1.78 |
10.6M |
| 2025-06-27 |
1.80 |
1.83 |
1.78 |
1.82 |
10.7M |
| 2025-06-26 |
1.77 |
1.81 |
1.74 |
1.79 |
7.0M |
| 2025-06-25 |
1.72 |
1.80 |
1.70 |
1.78 |
19.4M |
| 2025-06-24 |
1.75 |
1.76 |
1.73 |
1.75 |
8.7M |
| 2025-06-23 |
1.70 |
1.74 |
1.69 |
1.73 |
15.9M |
| 2025-06-20 |
1.71 |
1.73 |
1.69 |
1.72 |
6.0M |
| 2025-06-19 |
1.74 |
1.76 |
1.69 |
1.71 |
6.6M |
| 2025-06-18 |
1.79 |
1.79 |
1.74 |
1.76 |
6.2M |
| 2025-06-17 |
1.81 |
1.81 |
1.76 |
1.79 |
6.2M |
| 2025-06-16 |
1.75 |
1.82 |
1.74 |
1.80 |
10.1M |
| 2025-06-13 |
1.76 |
1.76 |
1.72 |
1.75 |
5.9M |
| 2025-06-12 |
1.74 |
1.76 |
1.71 |
1.76 |
7.7M |
| 2025-06-11 |
1.70 |
1.77 |
1.70 |
1.74 |
27.5M |
| 2025-06-10 |
1.68 |
1.73 |
1.67 |
1.69 |
33.7M |
| 2025-06-09 |
1.70 |
1.72 |
1.67 |
1.68 |
8.9M |
| 2025-06-06 |
1.67 |
1.71 |
1.66 |
1.69 |
7.6M |
| 2025-06-05 |
1.67 |
1.70 |
1.64 |
1.67 |
26.7M |
| 2025-06-04 |
1.70 |
1.70 |
1.65 |
1.67 |
20.3M |
| 2025-06-03 |
1.70 |
1.71 |
1.68 |
1.69 |
9.0M |
| 2025-06-02 |
1.70 |
1.70 |
1.63 |
1.69 |
4.1M |
| 2025-05-30 |
1.74 |
1.75 |
1.71 |
1.71 |
8.9M |
| 2025-05-29 |
1.73 |
1.75 |
1.72 |
1.74 |
4.7M |
| 2025-05-28 |
1.73 |
1.73 |
1.71 |
1.71 |
1.8M |
| 2025-05-27 |
1.73 |
1.73 |
1.70 |
1.71 |
3.0M |
| 2025-05-26 |
1.74 |
1.75 |
1.70 |
1.71 |
8.1M |
| 2025-05-23 |
1.75 |
1.75 |
1.72 |
1.73 |
5.9M |
| 2025-05-22 |
1.75 |
1.75 |
1.71 |
1.74 |
5.1M |
| 2025-05-21 |
1.76 |
1.76 |
1.73 |
1.75 |
4.6M |
| 2025-05-20 |
1.72 |
1.75 |
1.71 |
1.74 |
4.1M |
| 2025-05-19 |
1.71 |
1.74 |
1.70 |
1.72 |
4.0M |
| 2025-05-16 |
1.72 |
1.72 |
1.70 |
1.71 |
8.4M |
| 2025-05-15 |
1.76 |
1.76 |
1.71 |
1.72 |
5.5M |
| 2025-05-14 |
1.76 |
1.78 |
1.74 |
1.75 |
12.5M |
| 2025-05-13 |
1.77 |
1.77 |
1.73 |
1.75 |
7.4M |
| 2025-05-12 |
1.72 |
1.77 |
1.72 |
1.77 |
9.2M |
| 2025-05-09 |
1.72 |
1.72 |
1.68 |
1.71 |
11.8M |
| 2025-05-08 |
1.72 |
1.74 |
1.70 |
1.71 |
4.6M |
| 2025-05-07 |
1.75 |
1.79 |
1.73 |
1.73 |
5.5M |
| 2025-05-06 |
1.71 |
1.73 |
1.67 |
1.72 |
5.2M |
| 2025-05-02 |
1.72 |
1.74 |
1.70 |
1.73 |
1.2M |
| 2025-04-30 |
1.70 |
1.73 |
1.69 |
1.72 |
5.0M |
| 2025-04-29 |
1.71 |
1.72 |
1.68 |
1.69 |
8.0M |
| 2025-04-28 |
1.80 |
1.80 |
1.71 |
1.72 |
10.9M |
| 2025-04-25 |
1.79 |
1.87 |
1.78 |
1.79 |
8.1M |
| 2025-04-24 |
1.78 |
1.82 |
1.76 |
1.77 |
2.8M |
| 2025-04-23 |
1.82 |
1.85 |
1.79 |
1.79 |
4.0M |
| 2025-04-22 |
1.80 |
1.84 |
1.78 |
1.83 |
3.1M |
| 2025-04-17 |
1.74 |
1.83 |
1.74 |
1.82 |
9.4M |
| 2025-04-16 |
1.72 |
1.77 |
1.69 |
1.74 |
6.8M |
| 2025-04-15 |
1.79 |
1.79 |
1.72 |
1.73 |
4.0M |
| 2025-04-14 |
1.75 |
1.80 |
1.74 |
1.79 |
4.9M |
| 2025-04-11 |
1.69 |
1.76 |
1.69 |
1.74 |
4.1M |
| 2025-04-10 |
1.73 |
1.77 |
1.67 |
1.70 |
16.3M |
| 2025-04-09 |
1.66 |
1.73 |
1.60 |
1.70 |
20.5M |
| 2025-04-08 |
1.67 |
1.72 |
1.66 |
1.68 |
9.5M |
| 2025-04-07 |
1.79 |
1.79 |
1.62 |
1.65 |
30.6M |
| 2025-04-03 |
1.77 |
1.83 |
1.76 |
1.81 |
8.1M |
| 2025-04-02 |
1.82 |
1.82 |
1.77 |
1.80 |
6.7M |
| 2025-04-01 |
1.88 |
1.91 |
1.80 |
1.81 |
11.2M |
| 2025-03-31 |
1.96 |
1.97 |
1.86 |
1.87 |
9.9M |
| 2025-03-28 |
1.98 |
1.98 |
1.93 |
1.98 |
5.3M |
| 2025-03-27 |
1.94 |
1.98 |
1.94 |
1.98 |
10.2M |
| 2025-03-26 |
1.92 |
1.97 |
1.92 |
1.94 |
3.3M |
| 2025-03-25 |
1.95 |
1.97 |
1.91 |
1.92 |
7.9M |
| 2025-03-24 |
1.94 |
1.97 |
1.92 |
1.95 |
2.3M |
| 2025-03-21 |
1.98 |
2.01 |
1.93 |
1.95 |
6.8M |
| 2025-03-20 |
2.04 |
2.05 |
1.98 |
2.00 |
5.0M |
| 2025-03-19 |
2.05 |
2.09 |
2.04 |
2.06 |
2.2M |
| 2025-03-18 |
2.10 |
2.13 |
2.08 |
2.08 |
7.6M |
| 2025-03-17 |
2.04 |
2.12 |
2.04 |
2.10 |
11.5M |
| 2025-03-14 |
1.94 |
2.04 |
1.92 |
2.02 |
6.1M |
| 2025-03-13 |
1.96 |
1.97 |
1.90 |
1.93 |
3.8M |
| 2025-03-12 |
2.01 |
2.01 |
1.95 |
1.97 |
3.8M |
| 2025-03-11 |
1.96 |
2.00 |
1.94 |
1.98 |
3.5M |
| 2025-03-10 |
2.03 |
2.06 |
1.97 |
1.99 |
6.7M |
| 2025-03-07 |
2.10 |
2.14 |
2.03 |
2.03 |
4.6M |
| 2025-03-06 |
2.05 |
2.13 |
2.02 |
2.12 |
11.5M |
| 2025-03-05 |
2.03 |
2.06 |
2.00 |
2.05 |
7.3M |
| 2025-03-04 |
1.98 |
2.03 |
1.98 |
2.02 |
6.7M |
| 2025-03-03 |
2.03 |
2.09 |
2.00 |
2.02 |
9.0M |
| 2025-02-28 |
2.08 |
2.09 |
1.98 |
1.99 |
13.0M |
| 2025-02-27 |
2.05 |
2.12 |
2.01 |
2.10 |
13.8M |
| 2025-02-26 |
1.93 |
2.07 |
1.93 |
2.05 |
20.7M |
| 2025-02-25 |
1.90 |
1.94 |
1.85 |
1.90 |
23.1M |
| 2025-02-24 |
1.75 |
1.93 |
1.75 |
1.89 |
20.8M |
| 2025-02-21 |
1.77 |
1.78 |
1.71 |
1.76 |
4.9M |
| 2025-02-20 |
1.80 |
1.80 |
1.74 |
1.74 |
3.2M |
| 2025-02-19 |
1.76 |
1.81 |
1.74 |
1.81 |
8.0M |
| 2025-02-18 |
1.77 |
1.80 |
1.74 |
1.76 |
3.8M |
| 2025-02-17 |
1.80 |
1.84 |
1.77 |
1.79 |
7.9M |
| 2025-02-14 |
1.78 |
1.80 |
1.76 |
1.79 |
2.8M |
| 2025-02-13 |
1.75 |
1.83 |
1.74 |
1.75 |
10.3M |
| 2025-02-12 |
1.72 |
1.79 |
1.70 |
1.77 |
15.4M |
| 2025-02-11 |
1.73 |
1.74 |
1.70 |
1.70 |
1.6M |
| 2025-02-10 |
1.73 |
1.78 |
1.70 |
1.73 |
7.0M |
| 2025-02-07 |
1.71 |
1.75 |
1.69 |
1.71 |
5.6M |
| 2025-02-06 |
1.68 |
1.72 |
1.65 |
1.70 |
4.8M |
| 2025-02-05 |
1.72 |
1.72 |
1.67 |
1.68 |
2.4M |
| 2025-02-04 |
1.73 |
1.74 |
1.69 |
1.73 |
1.2M |
| 2025-02-03 |
1.74 |
1.76 |
1.68 |
1.70 |
1.9M |
| 2025-01-28 |
1.74 |
1.75 |
1.73 |
1.74 |
0.3M |
| 2025-01-27 |
1.72 |
1.76 |
1.72 |
1.74 |
2.5M |
| 2025-01-24 |
1.75 |
1.75 |
1.72 |
1.72 |
1.9M |
| 2025-01-23 |
1.72 |
1.78 |
1.71 |
1.73 |
3.5M |
| 2025-01-22 |
1.75 |
1.76 |
1.71 |
1.72 |
3.2M |
| 2025-01-21 |
1.76 |
1.81 |
1.75 |
1.75 |
7.1M |
| 2025-01-20 |
1.73 |
1.75 |
1.72 |
1.74 |
2.6M |
| 2025-01-17 |
1.69 |
1.73 |
1.67 |
1.72 |
3.5M |
| 2025-01-16 |
1.68 |
1.72 |
1.67 |
1.68 |
2.6M |
| 2025-01-15 |
1.68 |
1.68 |
1.63 |
1.66 |
2.6M |
| 2025-01-14 |
1.64 |
1.68 |
1.63 |
1.67 |
3.7M |
| 2025-01-13 |
1.65 |
1.66 |
1.60 |
1.62 |
3.1M |
| 2025-01-10 |
1.67 |
1.67 |
1.62 |
1.64 |
4.7M |
| 2025-01-09 |
1.68 |
1.70 |
1.66 |
1.67 |
2.1M |
| 2025-01-08 |
1.68 |
1.69 |
1.63 |
1.68 |
7.6M |
| 2025-01-07 |
1.70 |
1.70 |
1.66 |
1.68 |
2.6M |
| 2025-01-06 |
1.71 |
1.72 |
1.67 |
1.69 |
4.1M |
| 2025-01-03 |
1.72 |
1.74 |
1.70 |
1.70 |
3.2M |
| 2025-01-02 |
1.79 |
1.80 |
1.69 |
1.70 |
4.9M |