| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.00 |
2.01 |
2.00 |
2.00 |
854.2K |
| 09:35 |
2.00 |
2.01 |
2.00 |
2.00 |
1,199.4K |
| 09:40 |
2.00 |
2.00 |
1.99 |
1.99 |
548.5K |
| 09:45 |
2.00 |
2.00 |
1.99 |
2.00 |
761.3K |
| 09:50 |
1.99 |
2.00 |
1.99 |
2.00 |
528.4K |
| 09:55 |
2.00 |
2.00 |
1.99 |
2.00 |
714.1K |
| 10:00 |
2.00 |
2.00 |
2.00 |
2.00 |
759.6K |
| 10:05 |
2.00 |
2.00 |
2.00 |
2.00 |
638.0K |
| 10:10 |
2.00 |
2.00 |
2.00 |
2.00 |
740.0K |
| 10:15 |
2.01 |
2.02 |
2.01 |
2.01 |
1,590.8K |
| 10:20 |
2.01 |
2.01 |
2.01 |
2.01 |
875.9K |
| 10:25 |
2.01 |
2.01 |
2.00 |
2.00 |
671.1K |
| 10:30 |
2.00 |
2.01 |
2.00 |
2.01 |
306.8K |
| 10:35 |
2.01 |
2.01 |
2.00 |
2.00 |
298.9K |
| 10:40 |
2.00 |
2.00 |
2.00 |
2.00 |
621.2K |
| 10:45 |
2.00 |
2.00 |
1.99 |
1.99 |
804.2K |
| 10:50 |
1.99 |
2.00 |
1.99 |
2.00 |
643.1K |
| 10:55 |
2.00 |
2.00 |
1.99 |
2.00 |
489.8K |
| 11:00 |
2.00 |
2.00 |
2.00 |
2.00 |
296.5K |
| 11:05 |
2.00 |
2.00 |
2.00 |
2.00 |
165.9K |
| 11:10 |
2.00 |
2.00 |
2.00 |
2.00 |
205.4K |
| 11:15 |
2.00 |
2.00 |
2.00 |
2.00 |
363.0K |
| 11:20 |
2.00 |
2.00 |
2.00 |
2.00 |
53.2K |
| 11:25 |
2.00 |
2.00 |
2.00 |
2.00 |
389.4K |
| 13:00 |
2.00 |
2.00 |
2.00 |
2.00 |
796.9K |
| 13:05 |
2.00 |
2.00 |
2.00 |
2.00 |
333.0K |
| 13:10 |
2.00 |
2.00 |
2.00 |
2.00 |
281.7K |
| 13:15 |
2.00 |
2.00 |
2.00 |
2.00 |
55.0K |
| 13:20 |
2.00 |
2.00 |
2.00 |
2.00 |
30.0K |
| 13:25 |
2.00 |
2.00 |
2.00 |
2.00 |
418.9K |
| 13:30 |
2.00 |
2.00 |
2.00 |
2.00 |
436.9K |
| 13:35 |
2.00 |
2.00 |
2.00 |
2.00 |
231.0K |
| 13:40 |
2.00 |
2.00 |
2.00 |
2.00 |
159.4K |
| 13:45 |
2.00 |
2.00 |
2.00 |
2.00 |
163.9K |
| 13:50 |
2.00 |
2.00 |
2.00 |
2.00 |
59.2K |
| 13:55 |
2.00 |
2.00 |
2.00 |
2.00 |
136.2K |
| 14:00 |
2.00 |
2.00 |
2.00 |
2.00 |
112.0K |
| 14:05 |
2.00 |
2.00 |
2.00 |
2.00 |
78.1K |
| 14:10 |
2.00 |
2.00 |
2.00 |
2.00 |
138.1K |
| 14:15 |
2.00 |
2.00 |
2.00 |
2.00 |
95.7K |
| 14:20 |
2.00 |
2.00 |
2.00 |
2.00 |
96.8K |
| 14:25 |
2.00 |
2.00 |
2.00 |
2.00 |
35.0K |
| 14:30 |
2.00 |
2.00 |
2.00 |
2.00 |
177.6K |
| 14:35 |
2.00 |
2.00 |
2.00 |
2.00 |
799.8K |
| 14:40 |
2.00 |
2.00 |
2.00 |
2.00 |
176.5K |
| 14:45 |
2.00 |
2.00 |
2.00 |
2.00 |
227.8K |
| 14:50 |
2.00 |
2.00 |
2.00 |
2.00 |
426.7K |
| 14:55 |
2.00 |
2.00 |
2.00 |
2.00 |
443.4K |
| 15:00 |
2.00 |
2.00 |
2.00 |
2.00 |
31.2K |
| 15:40 |
2.00 |
2.00 |
2.00 |
2.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1.99 |
1.99 |
1.95 |
1.98 |
24.5M |
| 2025-09-25 |
2.01 |
2.02 |
2.00 |
2.01 |
29.0M |
| 2025-09-24 |
2.00 |
2.02 |
1.99 |
2.00 |
20.5M |
| 2025-09-23 |
2.04 |
2.04 |
1.98 |
2.00 |
30.0M |
| 2025-09-22 |
2.02 |
2.05 |
2.01 |
2.03 |
33.3M |
| 2025-09-19 |
2.04 |
2.06 |
2.00 |
2.01 |
35.5M |
| 2025-09-18 |
2.03 |
2.06 |
2.00 |
2.02 |
51.7M |
| 2025-09-17 |
2.03 |
2.04 |
2.00 |
2.02 |
25.9M |
| 2025-09-16 |
2.06 |
2.07 |
2.02 |
2.04 |
25.7M |
| 2025-09-15 |
2.05 |
2.08 |
2.03 |
2.05 |
30.2M |
| 2025-09-12 |
2.07 |
2.07 |
2.04 |
2.05 |
37.1M |
| 2025-09-11 |
2.00 |
2.05 |
1.93 |
2.05 |
40.0M |
| 2025-09-10 |
2.09 |
2.11 |
2.06 |
2.07 |
34.0M |
| 2025-09-09 |
2.07 |
2.11 |
2.06 |
2.08 |
51.3M |
| 2025-09-08 |
2.09 |
2.11 |
2.05 |
2.08 |
51.9M |
| 2025-09-05 |
2.00 |
2.08 |
1.98 |
2.08 |
55.2M |
| 2025-09-04 |
2.10 |
2.11 |
1.98 |
2.00 |
47.0M |
| 2025-09-03 |
2.04 |
2.07 |
2.03 |
2.06 |
41.4M |
| 2025-09-02 |
2.04 |
2.07 |
2.00 |
2.03 |
34.3M |
| 2025-09-01 |
1.98 |
2.03 |
1.95 |
2.03 |
37.5M |
| 2025-08-29 |
1.90 |
1.97 |
1.89 |
1.96 |
31.7M |
| 2025-08-28 |
1.94 |
1.94 |
1.85 |
1.90 |
20.2M |
| 2025-08-27 |
2.01 |
2.02 |
1.92 |
1.92 |
25.4M |
| 2025-08-26 |
2.02 |
2.02 |
1.99 |
1.99 |
29.0M |
| 2025-08-25 |
2.02 |
2.04 |
2.00 |
2.02 |
30.1M |
| 2025-08-22 |
2.00 |
2.01 |
1.99 |
2.01 |
39.9M |
| 2025-08-21 |
1.98 |
1.99 |
1.96 |
1.98 |
32.1M |
| 2025-08-20 |
1.99 |
1.99 |
1.94 |
1.96 |
37.6M |
| 2025-08-18 |
2.00 |
2.04 |
2.00 |
2.04 |
38.1M |
| 2025-08-15 |
1.94 |
1.99 |
1.93 |
1.99 |
34.0M |
| 2025-08-14 |
1.95 |
1.96 |
1.93 |
1.94 |
31.1M |
| 2025-08-13 |
1.87 |
1.93 |
1.87 |
1.93 |
37.4M |
| 2025-08-12 |
1.89 |
1.89 |
1.86 |
1.86 |
28.6M |
| 2025-08-11 |
1.88 |
1.89 |
1.84 |
1.88 |
21.7M |
| 2025-08-08 |
1.88 |
1.90 |
1.86 |
1.88 |
20.9M |
| 2025-08-07 |
1.95 |
1.95 |
1.88 |
1.90 |
32.1M |
| 2025-08-06 |
1.94 |
1.95 |
1.92 |
1.94 |
28.9M |
| 2025-08-05 |
1.89 |
1.92 |
1.89 |
1.92 |
31.0M |
| 2025-08-04 |
1.88 |
1.89 |
1.83 |
1.88 |
25.1M |
| 2025-08-01 |
1.91 |
1.95 |
1.88 |
1.89 |
43.6M |
| 2025-07-31 |
1.94 |
1.96 |
1.90 |
1.91 |
53.5M |
| 2025-07-30 |
1.95 |
2.01 |
1.90 |
1.91 |
83.8M |
| 2025-07-29 |
1.88 |
1.94 |
1.87 |
1.94 |
55.1M |
| 2025-07-28 |
1.84 |
1.88 |
1.83 |
1.88 |
29.0M |
| 2025-07-25 |
1.82 |
1.86 |
1.82 |
1.82 |
30.8M |
| 2025-07-24 |
1.81 |
1.82 |
1.79 |
1.82 |
35.2M |
| 2025-07-23 |
1.80 |
1.82 |
1.79 |
1.79 |
37.8M |
| 2025-07-22 |
1.79 |
1.84 |
1.79 |
1.79 |
37.4M |
| 2025-07-21 |
1.81 |
1.81 |
1.77 |
1.79 |
33.5M |
| 2025-07-18 |
1.79 |
1.81 |
1.78 |
1.80 |
23.5M |
| 2025-07-17 |
1.73 |
1.80 |
1.73 |
1.79 |
44.3M |
| 2025-07-16 |
1.72 |
1.72 |
1.70 |
1.72 |
31.5M |
| 2025-07-15 |
1.66 |
1.70 |
1.65 |
1.70 |
28.8M |
| 2025-07-14 |
1.62 |
1.65 |
1.61 |
1.65 |
30.4M |
| 2025-07-11 |
1.61 |
1.63 |
1.61 |
1.63 |
30.9M |
| 2025-07-10 |
1.61 |
1.63 |
1.60 |
1.61 |
22.9M |
| 2025-07-09 |
1.61 |
1.63 |
1.58 |
1.61 |
34.5M |
| 2025-07-08 |
1.60 |
1.61 |
1.59 |
1.59 |
23.5M |
| 2025-07-07 |
1.62 |
1.63 |
1.60 |
1.60 |
26.2M |
| 2025-07-04 |
1.61 |
1.63 |
1.59 |
1.61 |
45.3M |
| 2025-07-03 |
1.57 |
1.61 |
1.57 |
1.61 |
50.2M |
| 2025-07-02 |
1.60 |
1.61 |
1.56 |
1.56 |
30.5M |
| 2025-07-01 |
1.56 |
1.59 |
1.56 |
1.59 |
11.3M |
| 2025-06-30 |
1.56 |
1.57 |
1.53 |
1.57 |
24.2M |
| 2025-06-27 |
1.56 |
1.57 |
1.54 |
1.55 |
23.8M |
| 2025-06-26 |
1.58 |
1.58 |
1.55 |
1.56 |
24.6M |
| 2025-06-25 |
1.59 |
1.61 |
1.58 |
1.59 |
37.8M |
| 2025-06-24 |
1.56 |
1.59 |
1.54 |
1.58 |
36.6M |
| 2025-06-23 |
1.50 |
1.55 |
1.49 |
1.55 |
33.6M |
| 2025-06-20 |
1.51 |
1.52 |
1.49 |
1.51 |
30.8M |
| 2025-06-19 |
1.55 |
1.57 |
1.49 |
1.51 |
39.7M |
| 2025-06-18 |
1.55 |
1.56 |
1.53 |
1.55 |
42.9M |
| 2025-06-17 |
1.62 |
1.65 |
1.54 |
1.55 |
58.2M |
| 2025-06-16 |
1.62 |
1.65 |
1.60 |
1.61 |
32.3M |
| 2025-06-13 |
1.65 |
1.69 |
1.61 |
1.62 |
65.5M |
| 2025-06-12 |
1.58 |
1.66 |
1.58 |
1.66 |
57.9M |
| 2025-06-11 |
1.61 |
1.62 |
1.58 |
1.59 |
35.8M |
| 2025-06-10 |
1.56 |
1.62 |
1.56 |
1.60 |
81.5M |
| 2025-06-09 |
1.50 |
1.57 |
1.49 |
1.56 |
52.7M |
| 2025-06-06 |
1.47 |
1.49 |
1.46 |
1.49 |
28.6M |
| 2025-06-05 |
1.51 |
1.52 |
1.46 |
1.47 |
35.0M |
| 2025-06-04 |
1.45 |
1.50 |
1.45 |
1.49 |
41.8M |
| 2025-06-03 |
1.44 |
1.45 |
1.43 |
1.44 |
31.0M |
| 2025-05-30 |
1.44 |
1.45 |
1.43 |
1.44 |
28.4M |
| 2025-05-29 |
1.38 |
1.43 |
1.38 |
1.43 |
34.1M |
| 2025-05-28 |
1.40 |
1.40 |
1.38 |
1.39 |
18.6M |
| 2025-05-27 |
1.36 |
1.40 |
1.36 |
1.39 |
31.5M |
| 2025-05-26 |
1.39 |
1.40 |
1.36 |
1.36 |
13.7M |
| 2025-05-23 |
1.40 |
1.42 |
1.39 |
1.39 |
34.8M |
| 2025-05-22 |
1.40 |
1.40 |
1.38 |
1.39 |
19.0M |
| 2025-05-21 |
1.38 |
1.41 |
1.38 |
1.40 |
26.1M |
| 2025-05-20 |
1.36 |
1.39 |
1.36 |
1.38 |
27.8M |
| 2025-05-19 |
1.33 |
1.34 |
1.32 |
1.34 |
14.0M |
| 2025-05-16 |
1.32 |
1.34 |
1.31 |
1.33 |
25.8M |
| 2025-05-15 |
1.32 |
1.32 |
1.31 |
1.31 |
11.9M |
| 2025-05-14 |
1.31 |
1.32 |
1.30 |
1.32 |
17.4M |
| 2025-05-13 |
1.31 |
1.33 |
1.30 |
1.31 |
23.9M |
| 2025-05-12 |
1.33 |
1.33 |
1.29 |
1.29 |
36.7M |
| 2025-05-09 |
1.32 |
1.34 |
1.32 |
1.33 |
24.8M |
| 2025-05-08 |
1.32 |
1.34 |
1.32 |
1.32 |
24.0M |
| 2025-05-07 |
1.36 |
1.37 |
1.32 |
1.32 |
33.3M |
| 2025-05-06 |
1.37 |
1.39 |
1.36 |
1.36 |
34.1M |
| 2025-04-30 |
1.35 |
1.36 |
1.34 |
1.35 |
36.6M |
| 2025-04-29 |
1.35 |
1.37 |
1.34 |
1.35 |
38.6M |
| 2025-04-28 |
1.36 |
1.36 |
1.31 |
1.34 |
35.6M |
| 2025-04-25 |
1.37 |
1.39 |
1.35 |
1.36 |
33.5M |
| 2025-04-24 |
1.34 |
1.38 |
1.34 |
1.35 |
45.4M |
| 2025-04-23 |
1.36 |
1.37 |
1.32 |
1.34 |
48.4M |
| 2025-04-22 |
1.26 |
1.32 |
1.26 |
1.31 |
119.9M |
| 2025-04-21 |
1.24 |
1.26 |
1.24 |
1.26 |
11.6M |
| 2025-04-18 |
1.24 |
1.25 |
1.24 |
1.24 |
9.0M |
| 2025-04-17 |
1.23 |
1.25 |
1.23 |
1.24 |
29.0M |
| 2025-04-16 |
1.26 |
1.26 |
1.21 |
1.24 |
28.9M |
| 2025-04-15 |
1.28 |
1.29 |
1.26 |
1.27 |
30.3M |
| 2025-04-14 |
1.26 |
1.29 |
1.25 |
1.28 |
63.8M |
| 2025-04-11 |
1.19 |
1.23 |
1.16 |
1.23 |
86.7M |
| 2025-04-10 |
1.21 |
1.24 |
1.19 |
1.20 |
99.1M |
| 2025-04-09 |
1.09 |
1.16 |
1.07 |
1.15 |
97.5M |
| 2025-04-08 |
1.18 |
1.21 |
1.12 |
1.15 |
68.2M |
| 2025-04-07 |
1.21 |
1.24 |
1.20 |
1.20 |
10.5M |
| 2025-04-03 |
1.34 |
1.38 |
1.32 |
1.34 |
74.1M |
| 2025-04-02 |
1.36 |
1.38 |
1.34 |
1.35 |
59.5M |
| 2025-04-01 |
1.32 |
1.41 |
1.32 |
1.37 |
110.4M |
| 2025-03-31 |
1.31 |
1.34 |
1.29 |
1.31 |
47.4M |
| 2025-03-28 |
1.32 |
1.36 |
1.32 |
1.32 |
65.1M |
| 2025-03-27 |
1.26 |
1.32 |
1.25 |
1.31 |
48.1M |
| 2025-03-26 |
1.26 |
1.27 |
1.25 |
1.26 |
18.8M |
| 2025-03-25 |
1.27 |
1.28 |
1.25 |
1.26 |
18.7M |
| 2025-03-24 |
1.28 |
1.30 |
1.26 |
1.28 |
23.1M |
| 2025-03-21 |
1.32 |
1.33 |
1.27 |
1.28 |
31.6M |
| 2025-03-20 |
1.34 |
1.35 |
1.32 |
1.33 |
50.0M |
| 2025-03-19 |
1.31 |
1.34 |
1.31 |
1.33 |
86.3M |
| 2025-03-18 |
1.30 |
1.33 |
1.30 |
1.31 |
70.4M |
| 2025-03-17 |
1.30 |
1.31 |
1.28 |
1.29 |
64.2M |
| 2025-03-14 |
1.25 |
1.29 |
1.25 |
1.29 |
154.6M |
| 2025-03-13 |
1.25 |
1.27 |
1.22 |
1.23 |
48.1M |
| 2025-03-12 |
1.26 |
1.27 |
1.24 |
1.24 |
50.6M |
| 2025-03-11 |
1.23 |
1.26 |
1.23 |
1.25 |
100.3M |
| 2025-03-10 |
1.28 |
1.32 |
1.24 |
1.25 |
163.7M |
| 2025-03-07 |
1.27 |
1.29 |
1.26 |
1.26 |
59.3M |
| 2025-03-06 |
1.28 |
1.30 |
1.28 |
1.28 |
65.7M |
| 2025-03-05 |
1.24 |
1.26 |
1.24 |
1.26 |
84.1M |
| 2025-03-04 |
1.21 |
1.24 |
1.20 |
1.23 |
49.3M |
| 2025-03-03 |
1.25 |
1.26 |
1.22 |
1.23 |
75.2M |
| 2025-02-28 |
1.30 |
1.31 |
1.23 |
1.24 |
100.1M |
| 2025-02-27 |
1.28 |
1.31 |
1.26 |
1.29 |
94.7M |
| 2025-02-26 |
1.25 |
1.29 |
1.25 |
1.29 |
135.0M |
| 2025-02-25 |
1.22 |
1.26 |
1.20 |
1.24 |
82.7M |
| 2025-02-24 |
1.27 |
1.28 |
1.24 |
1.25 |
88.0M |
| 2025-02-21 |
1.24 |
1.27 |
1.23 |
1.26 |
183.6M |
| 2025-02-20 |
1.21 |
1.25 |
1.21 |
1.22 |
286.8M |
| 2025-02-19 |
1.19 |
1.22 |
1.18 |
1.21 |
117.0M |
| 2025-02-18 |
1.19 |
1.21 |
1.18 |
1.19 |
191.6M |
| 2025-02-17 |
1.18 |
1.21 |
1.16 |
1.19 |
422.2M |
| 2025-02-14 |
1.12 |
1.18 |
1.11 |
1.16 |
559.1M |
| 2025-02-13 |
1.11 |
1.13 |
1.11 |
1.11 |
95.2M |
| 2025-02-12 |
1.11 |
1.12 |
1.10 |
1.11 |
73.0M |
| 2025-02-11 |
1.14 |
1.14 |
1.10 |
1.11 |
105.7M |
| 2025-02-10 |
1.11 |
1.17 |
1.11 |
1.13 |
679.3M |
| 2025-02-07 |
1.12 |
1.13 |
1.10 |
1.11 |
212.7M |
| 2025-02-06 |
1.07 |
1.14 |
1.07 |
1.12 |
408.9M |
| 2025-02-05 |
1.07 |
1.08 |
1.05 |
1.06 |
2.9M |
| 2025-01-27 |
1.05 |
1.07 |
1.05 |
1.06 |
2.3M |
| 2025-01-24 |
1.04 |
1.06 |
1.03 |
1.05 |
6.6M |
| 2025-01-23 |
1.04 |
1.05 |
1.03 |
1.03 |
6.1M |
| 2025-01-22 |
1.04 |
1.04 |
1.03 |
1.03 |
2.4M |
| 2025-01-21 |
1.05 |
1.05 |
1.04 |
1.04 |
3.9M |
| 2025-01-20 |
1.04 |
1.06 |
1.04 |
1.05 |
5.9M |
| 2025-01-17 |
1.02 |
1.04 |
1.02 |
1.03 |
3.4M |
| 2025-01-16 |
1.02 |
1.04 |
1.01 |
1.02 |
4.6M |
| 2025-01-15 |
1.03 |
1.03 |
1.02 |
1.02 |
2.6M |
| 2025-01-14 |
1.01 |
1.03 |
1.01 |
1.03 |
2.5M |
| 2025-01-13 |
1.01 |
1.01 |
1.00 |
1.00 |
1.3M |
| 2025-01-10 |
1.03 |
1.03 |
1.01 |
1.01 |
1.8M |
| 2025-01-09 |
1.01 |
1.03 |
1.01 |
1.02 |
3.0M |
| 2025-01-08 |
1.03 |
1.03 |
1.01 |
1.01 |
1.8M |
| 2025-01-07 |
1.03 |
1.04 |
1.02 |
1.02 |
2.1M |
| 2025-01-06 |
1.05 |
1.05 |
1.03 |
1.04 |
3.1M |
| 2025-01-03 |
1.05 |
1.05 |
1.03 |
1.03 |
3.2M |
| 2025-01-02 |
1.07 |
1.07 |
1.04 |
1.04 |
2.2M |