| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.76 |
2.83 |
2.76 |
2.81 |
6,095.2K |
| 09:35 |
2.81 |
2.85 |
2.80 |
2.84 |
3,610.7K |
| 09:40 |
2.83 |
2.87 |
2.83 |
2.86 |
6,101.3K |
| 09:45 |
2.85 |
2.88 |
2.85 |
2.85 |
3,712.3K |
| 09:50 |
2.85 |
2.87 |
2.85 |
2.87 |
1,394.9K |
| 09:55 |
2.86 |
2.87 |
2.85 |
2.85 |
1,429.2K |
| 10:00 |
2.85 |
2.86 |
2.83 |
2.83 |
2,628.5K |
| 10:05 |
2.84 |
2.86 |
2.83 |
2.85 |
895.5K |
| 10:10 |
2.86 |
2.86 |
2.84 |
2.85 |
703.2K |
| 10:15 |
2.85 |
2.85 |
2.83 |
2.84 |
1,693.0K |
| 10:20 |
2.85 |
2.85 |
2.83 |
2.84 |
529.9K |
| 10:25 |
2.84 |
2.85 |
2.84 |
2.84 |
259.5K |
| 10:30 |
2.84 |
2.85 |
2.84 |
2.84 |
299.6K |
| 10:35 |
2.85 |
2.85 |
2.84 |
2.84 |
1,272.2K |
| 10:40 |
2.85 |
2.85 |
2.83 |
2.84 |
488.4K |
| 10:45 |
2.84 |
2.85 |
2.83 |
2.84 |
572.2K |
| 10:50 |
2.85 |
2.85 |
2.84 |
2.84 |
478.7K |
| 10:55 |
2.84 |
2.85 |
2.83 |
2.85 |
254.1K |
| 11:00 |
2.85 |
2.85 |
2.84 |
2.84 |
233.9K |
| 11:05 |
2.84 |
2.85 |
2.84 |
2.84 |
43.3K |
| 11:10 |
2.84 |
2.85 |
2.84 |
2.85 |
379.4K |
| 11:15 |
2.85 |
2.85 |
2.83 |
2.83 |
280.6K |
| 11:20 |
2.84 |
2.84 |
2.83 |
2.84 |
734.8K |
| 11:25 |
2.84 |
2.84 |
2.83 |
2.84 |
534.6K |
| 13:00 |
2.84 |
2.84 |
2.83 |
2.84 |
670.3K |
| 13:05 |
2.83 |
2.84 |
2.83 |
2.84 |
450.7K |
| 13:10 |
2.84 |
2.84 |
2.83 |
2.83 |
471.8K |
| 13:15 |
2.83 |
2.84 |
2.83 |
2.83 |
408.2K |
| 13:20 |
2.83 |
2.84 |
2.83 |
2.83 |
93.2K |
| 13:25 |
2.84 |
2.84 |
2.83 |
2.83 |
225.8K |
| 13:30 |
2.83 |
2.84 |
2.83 |
2.84 |
266.7K |
| 13:35 |
2.84 |
2.84 |
2.83 |
2.84 |
200.8K |
| 13:40 |
2.83 |
2.84 |
2.83 |
2.84 |
278.0K |
| 13:45 |
2.84 |
2.84 |
2.83 |
2.84 |
212.3K |
| 13:50 |
2.83 |
2.85 |
2.83 |
2.85 |
619.8K |
| 13:55 |
2.84 |
2.85 |
2.84 |
2.85 |
356.9K |
| 14:00 |
2.85 |
2.85 |
2.84 |
2.85 |
126.0K |
| 14:05 |
2.84 |
2.85 |
2.84 |
2.84 |
390.9K |
| 14:10 |
2.84 |
2.85 |
2.84 |
2.84 |
284.5K |
| 14:15 |
2.84 |
2.84 |
2.83 |
2.83 |
398.5K |
| 14:20 |
2.83 |
2.84 |
2.83 |
2.83 |
181.8K |
| 14:25 |
2.83 |
2.84 |
2.83 |
2.83 |
162.6K |
| 14:30 |
2.84 |
2.84 |
2.83 |
2.83 |
374.0K |
| 14:35 |
2.83 |
2.84 |
2.83 |
2.84 |
282.6K |
| 14:40 |
2.84 |
2.84 |
2.83 |
2.83 |
704.5K |
| 14:45 |
2.84 |
2.84 |
2.83 |
2.84 |
1,116.4K |
| 14:50 |
2.84 |
2.84 |
2.82 |
2.83 |
901.5K |
| 14:55 |
2.83 |
2.84 |
2.82 |
2.83 |
808.8K |
| 15:40 |
2.84 |
2.84 |
2.84 |
2.84 |
305.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.74 |
2.88 |
2.73 |
2.84 |
53.0M |
| 2025-09-25 |
2.83 |
2.83 |
2.74 |
2.77 |
56.1M |
| 2025-09-24 |
2.77 |
2.88 |
2.76 |
2.84 |
44.9M |
| 2025-09-23 |
2.85 |
2.86 |
2.72 |
2.81 |
80.5M |
| 2025-09-22 |
2.95 |
2.96 |
2.84 |
2.86 |
78.9M |
| 2025-09-19 |
2.94 |
3.04 |
2.86 |
2.99 |
71.9M |
| 2025-09-18 |
3.09 |
3.11 |
2.94 |
2.94 |
106.3M |
| 2025-09-17 |
3.22 |
3.29 |
3.09 |
3.09 |
98.9M |
| 2025-09-16 |
3.33 |
3.39 |
3.22 |
3.25 |
73.4M |
| 2025-09-15 |
3.25 |
3.37 |
3.13 |
3.36 |
87.4M |
| 2025-09-12 |
3.33 |
3.38 |
3.22 |
3.22 |
111.3M |
| 2025-09-11 |
3.51 |
3.61 |
3.27 |
3.39 |
156.7M |
| 2025-09-10 |
3.29 |
3.44 |
3.27 |
3.44 |
70.3M |
| 2025-09-09 |
3.18 |
3.33 |
3.15 |
3.28 |
107.0M |
| 2025-09-08 |
3.04 |
3.18 |
3.01 |
3.18 |
88.2M |
| 2025-09-05 |
3.04 |
3.15 |
2.97 |
3.03 |
94.7M |
| 2025-09-04 |
2.93 |
3.13 |
2.92 |
3.07 |
99.9M |
| 2025-09-03 |
2.85 |
3.05 |
2.84 |
2.99 |
130.8M |
| 2025-09-02 |
2.74 |
2.90 |
2.73 |
2.90 |
103.3M |
| 2025-09-01 |
2.78 |
2.78 |
2.73 |
2.76 |
45.7M |
| 2025-08-29 |
2.76 |
2.82 |
2.72 |
2.78 |
54.5M |
| 2025-08-28 |
2.70 |
2.80 |
2.70 |
2.78 |
105.4M |
| 2025-08-27 |
2.82 |
2.83 |
2.66 |
2.67 |
90.1M |
| 2025-08-26 |
2.88 |
2.89 |
2.76 |
2.79 |
123.8M |
| 2025-08-25 |
2.76 |
2.76 |
2.76 |
2.76 |
12.8M |
| 2025-08-22 |
2.65 |
2.68 |
2.60 |
2.63 |
49.2M |
| 2025-08-21 |
2.62 |
2.70 |
2.59 |
2.63 |
75.7M |
| 2025-08-20 |
2.49 |
2.63 |
2.48 |
2.63 |
98.2M |
| 2025-08-19 |
2.49 |
2.50 |
2.47 |
2.50 |
33.1M |
| 2025-08-18 |
2.47 |
2.50 |
2.45 |
2.50 |
36.7M |
| 2025-08-15 |
2.45 |
2.48 |
2.45 |
2.47 |
27.0M |
| 2025-08-14 |
2.51 |
2.52 |
2.46 |
2.47 |
41.1M |
| 2025-08-13 |
2.52 |
2.54 |
2.51 |
2.51 |
28.5M |
| 2025-08-12 |
2.50 |
2.53 |
2.49 |
2.53 |
26.6M |
| 2025-08-11 |
2.50 |
2.52 |
2.48 |
2.51 |
24.9M |
| 2025-08-08 |
2.54 |
2.54 |
2.50 |
2.51 |
28.9M |
| 2025-08-07 |
2.52 |
2.58 |
2.50 |
2.55 |
33.1M |
| 2025-08-06 |
2.53 |
2.53 |
2.50 |
2.52 |
25.4M |
| 2025-08-05 |
2.53 |
2.56 |
2.52 |
2.53 |
23.6M |
| 2025-08-04 |
2.50 |
2.57 |
2.48 |
2.54 |
27.8M |
| 2025-08-01 |
2.48 |
2.53 |
2.48 |
2.51 |
25.0M |
| 2025-07-31 |
2.53 |
2.54 |
2.48 |
2.49 |
33.5M |
| 2025-07-30 |
2.57 |
2.58 |
2.53 |
2.54 |
26.8M |
| 2025-07-29 |
2.61 |
2.61 |
2.56 |
2.57 |
28.1M |
| 2025-07-28 |
2.58 |
2.64 |
2.53 |
2.63 |
49.2M |
| 2025-07-25 |
2.64 |
2.65 |
2.59 |
2.62 |
39.6M |
| 2025-07-24 |
2.64 |
2.66 |
2.63 |
2.65 |
29.1M |
| 2025-07-23 |
2.66 |
2.68 |
2.63 |
2.63 |
37.5M |
| 2025-07-22 |
2.70 |
2.71 |
2.64 |
2.66 |
62.0M |
| 2025-07-21 |
2.70 |
2.77 |
2.67 |
2.73 |
86.5M |
| 2025-07-18 |
2.65 |
2.66 |
2.62 |
2.64 |
21.9M |
| 2025-07-17 |
2.64 |
2.66 |
2.62 |
2.64 |
27.3M |
| 2025-07-16 |
2.65 |
2.67 |
2.63 |
2.65 |
24.9M |
| 2025-07-15 |
2.63 |
2.66 |
2.61 |
2.66 |
36.8M |
| 2025-07-14 |
2.66 |
2.67 |
2.61 |
2.63 |
37.1M |
| 2025-07-11 |
2.67 |
2.68 |
2.66 |
2.67 |
29.9M |
| 2025-07-10 |
2.65 |
2.70 |
2.64 |
2.68 |
36.8M |
| 2025-07-09 |
2.69 |
2.70 |
2.64 |
2.65 |
50.7M |
| 2025-07-08 |
2.69 |
2.73 |
2.67 |
2.70 |
44.0M |
| 2025-07-07 |
2.70 |
2.72 |
2.65 |
2.69 |
56.4M |
| 2025-07-04 |
2.80 |
2.92 |
2.73 |
2.74 |
91.0M |
| 2025-07-03 |
2.76 |
2.94 |
2.74 |
2.82 |
110.9M |
| 2025-07-02 |
2.71 |
2.85 |
2.68 |
2.82 |
95.5M |
| 2025-07-01 |
2.68 |
2.75 |
2.67 |
2.72 |
82.9M |
| 2025-06-30 |
2.64 |
2.73 |
2.64 |
2.73 |
125.9M |
| 2025-06-27 |
2.56 |
2.61 |
2.54 |
2.60 |
48.4M |
| 2025-06-26 |
2.54 |
2.65 |
2.54 |
2.57 |
57.1M |
| 2025-06-25 |
2.58 |
2.59 |
2.53 |
2.55 |
54.0M |
| 2025-06-24 |
2.56 |
2.61 |
2.53 |
2.59 |
54.9M |
| 2025-06-23 |
2.49 |
2.55 |
2.45 |
2.53 |
45.4M |
| 2025-06-20 |
2.58 |
2.59 |
2.50 |
2.52 |
71.5M |
| 2025-06-19 |
2.48 |
2.61 |
2.47 |
2.61 |
110.0M |
| 2025-06-18 |
2.54 |
2.55 |
2.46 |
2.49 |
51.7M |
| 2025-06-17 |
2.58 |
2.60 |
2.52 |
2.55 |
53.9M |
| 2025-06-16 |
2.55 |
2.65 |
2.53 |
2.60 |
52.3M |
| 2025-06-13 |
2.68 |
2.69 |
2.57 |
2.58 |
70.0M |
| 2025-06-12 |
2.73 |
2.75 |
2.66 |
2.69 |
66.9M |
| 2025-06-11 |
2.75 |
2.77 |
2.72 |
2.75 |
57.9M |
| 2025-06-10 |
2.71 |
2.84 |
2.68 |
2.78 |
107.9M |
| 2025-06-09 |
2.68 |
2.77 |
2.64 |
2.73 |
83.1M |
| 2025-06-06 |
2.74 |
2.79 |
2.64 |
2.71 |
93.9M |
| 2025-06-05 |
2.83 |
2.84 |
2.74 |
2.77 |
135.8M |
| 2025-06-04 |
2.73 |
2.87 |
2.69 |
2.87 |
158.5M |
| 2025-06-03 |
2.87 |
2.87 |
2.73 |
2.73 |
174.3M |
| 2025-05-30 |
2.87 |
2.87 |
2.79 |
2.87 |
130.7M |
| 2025-05-29 |
2.73 |
2.73 |
2.73 |
2.73 |
3.6M |
| 2025-05-28 |
2.58 |
2.60 |
2.58 |
2.60 |
103.8M |
| 2025-05-27 |
2.52 |
2.54 |
2.45 |
2.48 |
96.9M |
| 2025-05-26 |
2.49 |
2.59 |
2.43 |
2.53 |
97.0M |
| 2025-05-23 |
2.56 |
2.63 |
2.47 |
2.50 |
154.3M |
| 2025-05-22 |
2.54 |
2.70 |
2.52 |
2.60 |
207.7M |
| 2025-05-21 |
2.38 |
2.57 |
2.38 |
2.57 |
222.6M |
| 2025-05-20 |
2.57 |
2.64 |
2.41 |
2.45 |
277.9M |
| 2025-05-19 |
2.32 |
2.51 |
2.31 |
2.51 |
148.4M |
| 2025-05-16 |
2.17 |
2.39 |
2.17 |
2.39 |
340.4M |
| 2025-05-15 |
2.28 |
2.28 |
2.28 |
2.28 |
6.7M |
| 2025-05-14 |
2.40 |
2.40 |
2.40 |
2.40 |
30.2M |
| 2025-05-13 |
2.58 |
2.66 |
2.53 |
2.53 |
260.9M |
| 2025-05-12 |
2.66 |
2.66 |
2.66 |
2.66 |
3.4M |
| 2025-05-09 |
2.80 |
2.80 |
2.80 |
2.80 |
0.9M |
| 2025-05-08 |
2.95 |
2.95 |
2.95 |
2.95 |
1.6M |
| 2025-05-07 |
3.11 |
3.11 |
3.11 |
3.11 |
0.8M |
| 2025-05-06 |
3.27 |
3.27 |
3.27 |
3.27 |
0.5M |
| 2025-04-30 |
3.44 |
3.44 |
3.44 |
3.44 |
0.7M |
| 2025-04-28 |
3.62 |
3.62 |
3.62 |
3.62 |
20.5M |
| 2025-04-25 |
3.82 |
4.14 |
3.82 |
4.02 |
137.4M |
| 2025-04-24 |
4.59 |
4.59 |
4.14 |
4.14 |
173.2M |
| 2025-04-23 |
4.56 |
4.69 |
4.55 |
4.60 |
76.3M |
| 2025-04-22 |
4.49 |
4.62 |
4.48 |
4.55 |
60.0M |
| 2025-04-21 |
4.33 |
4.54 |
4.32 |
4.50 |
68.5M |
| 2025-04-18 |
4.40 |
4.47 |
4.35 |
4.41 |
47.0M |
| 2025-04-17 |
4.44 |
4.51 |
4.37 |
4.47 |
70.4M |
| 2025-04-16 |
4.50 |
4.59 |
4.38 |
4.50 |
86.9M |
| 2025-04-15 |
4.38 |
4.52 |
4.30 |
4.47 |
92.8M |
| 2025-04-14 |
4.29 |
4.56 |
4.29 |
4.37 |
104.8M |
| 2025-04-11 |
4.30 |
4.35 |
4.22 |
4.26 |
96.5M |
| 2025-04-10 |
4.33 |
4.50 |
4.28 |
4.28 |
129.5M |
| 2025-04-09 |
3.66 |
4.20 |
3.50 |
4.20 |
179.4M |
| 2025-04-08 |
3.85 |
3.99 |
3.71 |
3.82 |
166.4M |
| 2025-04-07 |
4.16 |
4.36 |
4.12 |
4.12 |
35.9M |
| 2025-04-03 |
4.97 |
5.05 |
4.58 |
4.58 |
179.9M |
| 2025-04-02 |
5.15 |
5.31 |
5.05 |
5.09 |
104.7M |
| 2025-04-01 |
5.05 |
5.16 |
4.97 |
5.15 |
96.1M |
| 2025-03-31 |
5.15 |
5.22 |
4.91 |
5.07 |
160.6M |
| 2025-03-28 |
5.52 |
5.77 |
5.09 |
5.09 |
204.8M |
| 2025-03-27 |
5.70 |
5.99 |
5.60 |
5.65 |
183.5M |
| 2025-03-26 |
5.30 |
6.00 |
5.20 |
5.71 |
228.6M |
| 2025-03-25 |
5.46 |
5.60 |
5.07 |
5.60 |
266.0M |
| 2025-03-24 |
4.58 |
5.09 |
4.46 |
5.09 |
133.6M |
| 2025-03-21 |
4.83 |
4.84 |
4.61 |
4.63 |
63.2M |
| 2025-03-20 |
4.77 |
4.85 |
4.68 |
4.80 |
60.1M |
| 2025-03-19 |
4.79 |
4.94 |
4.71 |
4.73 |
77.2M |
| 2025-03-18 |
4.71 |
4.88 |
4.66 |
4.79 |
125.4M |
| 2025-03-17 |
4.35 |
4.75 |
4.35 |
4.75 |
106.2M |
| 2025-03-14 |
4.30 |
4.34 |
4.22 |
4.32 |
45.4M |
| 2025-03-13 |
4.27 |
4.32 |
4.16 |
4.30 |
76.1M |
| 2025-03-12 |
4.47 |
4.56 |
4.21 |
4.29 |
105.9M |
| 2025-03-11 |
4.41 |
4.58 |
4.40 |
4.48 |
56.5M |
| 2025-03-10 |
4.65 |
4.65 |
4.45 |
4.50 |
66.9M |
| 2025-03-07 |
4.75 |
4.82 |
4.61 |
4.63 |
59.3M |
| 2025-03-06 |
4.68 |
4.95 |
4.63 |
4.78 |
82.4M |
| 2025-03-05 |
4.63 |
4.66 |
4.52 |
4.64 |
57.5M |
| 2025-03-04 |
4.59 |
4.70 |
4.55 |
4.63 |
45.6M |
| 2025-03-03 |
4.71 |
4.76 |
4.53 |
4.63 |
85.3M |
| 2025-02-28 |
4.55 |
4.92 |
4.46 |
4.75 |
149.5M |
| 2025-02-27 |
4.35 |
4.80 |
4.35 |
4.56 |
130.5M |
| 2025-02-26 |
4.29 |
4.38 |
4.21 |
4.36 |
93.5M |
| 2025-02-25 |
4.18 |
4.40 |
4.14 |
4.30 |
86.9M |
| 2025-02-24 |
4.32 |
4.41 |
4.18 |
4.26 |
66.0M |
| 2025-02-21 |
4.31 |
4.40 |
4.24 |
4.33 |
72.4M |
| 2025-02-20 |
4.27 |
4.37 |
4.21 |
4.29 |
50.8M |
| 2025-02-19 |
4.16 |
4.29 |
4.14 |
4.25 |
50.1M |
| 2025-02-18 |
4.50 |
4.53 |
4.19 |
4.20 |
75.1M |
| 2025-02-17 |
4.32 |
4.56 |
4.27 |
4.39 |
95.6M |
| 2025-02-14 |
4.33 |
4.41 |
4.22 |
4.24 |
91.2M |
| 2025-02-13 |
4.50 |
4.56 |
4.36 |
4.36 |
105.1M |
| 2025-02-12 |
4.34 |
4.65 |
4.30 |
4.48 |
127.2M |
| 2025-02-11 |
4.20 |
4.50 |
4.20 |
4.38 |
148.1M |
| 2025-02-10 |
3.95 |
4.37 |
3.94 |
4.37 |
135.4M |
| 2025-02-07 |
3.80 |
4.08 |
3.77 |
3.97 |
141.6M |
| 2025-02-06 |
3.75 |
3.86 |
3.74 |
3.82 |
73.5M |
| 2025-02-05 |
3.81 |
3.85 |
3.71 |
3.77 |
65.5M |
| 2025-01-27 |
3.75 |
3.82 |
3.66 |
3.77 |
76.0M |
| 2025-01-24 |
3.59 |
3.76 |
3.56 |
3.73 |
79.7M |
| 2025-01-23 |
3.80 |
3.89 |
3.60 |
3.62 |
101.6M |
| 2025-01-22 |
3.80 |
3.97 |
3.74 |
3.79 |
79.5M |
| 2025-01-21 |
3.80 |
3.88 |
3.73 |
3.82 |
86.3M |
| 2025-01-20 |
3.71 |
3.89 |
3.71 |
3.86 |
129.3M |
| 2025-01-17 |
3.60 |
3.74 |
3.56 |
3.69 |
116.5M |
| 2025-01-16 |
3.67 |
3.73 |
3.56 |
3.60 |
117.1M |
| 2025-01-15 |
3.76 |
4.10 |
3.64 |
3.67 |
209.3M |
| 2025-01-14 |
3.45 |
3.76 |
3.40 |
3.76 |
102.4M |
| 2025-01-13 |
3.47 |
3.59 |
3.35 |
3.42 |
117.2M |
| 2025-01-10 |
3.55 |
3.74 |
3.55 |
3.55 |
139.4M |
| 2025-01-09 |
3.66 |
3.79 |
3.54 |
3.63 |
179.6M |
| 2025-01-08 |
3.58 |
3.82 |
3.47 |
3.61 |
255.6M |
| 2025-01-07 |
3.23 |
3.51 |
3.16 |
3.51 |
134.1M |
| 2025-01-06 |
3.13 |
3.30 |
2.94 |
3.19 |
68.5M |
| 2025-01-03 |
3.37 |
3.41 |
3.19 |
3.22 |
83.0M |
| 2025-01-02 |
3.48 |
3.54 |
3.32 |
3.35 |
156.2M |