| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.66 |
2.70 |
2.63 |
2.68 |
13,447.9K |
| 09:35 |
2.68 |
2.71 |
2.64 |
2.65 |
5,691.4K |
| 09:40 |
2.65 |
2.66 |
2.63 |
2.63 |
4,317.0K |
| 09:45 |
2.63 |
2.65 |
2.62 |
2.63 |
3,139.0K |
| 09:50 |
2.62 |
2.64 |
2.62 |
2.64 |
1,483.4K |
| 09:55 |
2.64 |
2.66 |
2.63 |
2.65 |
1,455.1K |
| 10:00 |
2.65 |
2.65 |
2.63 |
2.63 |
2,112.9K |
| 10:05 |
2.63 |
2.63 |
2.61 |
2.61 |
2,100.8K |
| 10:10 |
2.61 |
2.61 |
2.60 |
2.60 |
1,339.8K |
| 10:15 |
2.60 |
2.61 |
2.60 |
2.60 |
1,310.4K |
| 10:20 |
2.61 |
2.61 |
2.59 |
2.59 |
2,458.8K |
| 10:25 |
2.59 |
2.60 |
2.59 |
2.59 |
858.4K |
| 10:30 |
2.60 |
2.61 |
2.59 |
2.60 |
1,494.9K |
| 10:35 |
2.61 |
2.62 |
2.60 |
2.61 |
779.8K |
| 10:40 |
2.61 |
2.62 |
2.60 |
2.60 |
1,170.0K |
| 10:45 |
2.61 |
2.61 |
2.60 |
2.61 |
282.1K |
| 10:50 |
2.60 |
2.62 |
2.60 |
2.62 |
1,201.3K |
| 10:55 |
2.62 |
2.62 |
2.61 |
2.61 |
370.0K |
| 11:00 |
2.61 |
2.64 |
2.61 |
2.64 |
1,149.3K |
| 11:05 |
2.63 |
2.64 |
2.62 |
2.63 |
705.6K |
| 11:10 |
2.63 |
2.65 |
2.63 |
2.65 |
1,252.0K |
| 11:15 |
2.64 |
2.65 |
2.63 |
2.63 |
453.3K |
| 11:20 |
2.63 |
2.65 |
2.63 |
2.64 |
514.4K |
| 11:25 |
2.65 |
2.65 |
2.63 |
2.65 |
749.1K |
| 11:30 |
2.65 |
2.65 |
2.65 |
2.65 |
50.0K |
| 13:00 |
2.64 |
2.65 |
2.63 |
2.63 |
1,710.6K |
| 13:05 |
2.63 |
2.64 |
2.63 |
2.64 |
693.3K |
| 13:10 |
2.64 |
2.64 |
2.62 |
2.62 |
1,150.6K |
| 13:15 |
2.62 |
2.63 |
2.62 |
2.62 |
567.0K |
| 13:20 |
2.62 |
2.63 |
2.61 |
2.62 |
472.4K |
| 13:25 |
2.61 |
2.62 |
2.61 |
2.61 |
665.6K |
| 13:30 |
2.62 |
2.62 |
2.61 |
2.61 |
473.4K |
| 13:35 |
2.61 |
2.62 |
2.61 |
2.62 |
482.9K |
| 13:40 |
2.61 |
2.62 |
2.61 |
2.61 |
670.3K |
| 13:45 |
2.61 |
2.62 |
2.61 |
2.62 |
692.3K |
| 13:50 |
2.61 |
2.63 |
2.61 |
2.62 |
910.0K |
| 13:55 |
2.62 |
2.63 |
2.61 |
2.63 |
955.5K |
| 14:00 |
2.62 |
2.63 |
2.62 |
2.63 |
234.1K |
| 14:05 |
2.62 |
2.63 |
2.62 |
2.62 |
517.6K |
| 14:10 |
2.62 |
2.63 |
2.61 |
2.61 |
890.4K |
| 14:15 |
2.61 |
2.62 |
2.61 |
2.61 |
489.2K |
| 14:20 |
2.62 |
2.63 |
2.61 |
2.63 |
797.4K |
| 14:25 |
2.62 |
2.63 |
2.62 |
2.63 |
609.2K |
| 14:30 |
2.62 |
2.63 |
2.62 |
2.62 |
345.9K |
| 14:35 |
2.63 |
2.64 |
2.63 |
2.64 |
2,006.3K |
| 14:40 |
2.63 |
2.64 |
2.62 |
2.63 |
2,161.0K |
| 14:45 |
2.63 |
2.64 |
2.62 |
2.63 |
1,786.5K |
| 14:50 |
2.63 |
2.63 |
2.61 |
2.62 |
3,602.8K |
| 14:55 |
2.62 |
2.63 |
2.62 |
2.63 |
1,555.2K |
| 15:40 |
2.62 |
2.62 |
2.62 |
2.62 |
2,123.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2.48 |
2.56 |
2.40 |
2.53 |
42.9M |
| 2025-09-26 |
2.52 |
2.52 |
2.44 |
2.46 |
48.4M |
| 2025-09-25 |
2.62 |
2.62 |
2.52 |
2.54 |
73.5M |
| 2025-09-24 |
2.68 |
2.72 |
2.59 |
2.62 |
76.4M |
| 2025-09-23 |
2.68 |
2.74 |
2.56 |
2.64 |
134.1M |
| 2025-09-22 |
2.57 |
2.79 |
2.56 |
2.70 |
160.5M |
| 2025-09-19 |
2.62 |
2.66 |
2.49 |
2.54 |
56.6M |
| 2025-09-18 |
2.58 |
2.77 |
2.57 |
2.64 |
98.0M |
| 2025-09-17 |
2.58 |
2.61 |
2.54 |
2.59 |
45.5M |
| 2025-09-16 |
2.57 |
2.60 |
2.51 |
2.59 |
59.5M |
| 2025-09-15 |
2.53 |
2.58 |
2.50 |
2.58 |
45.4M |
| 2025-09-12 |
2.49 |
2.55 |
2.47 |
2.53 |
46.2M |
| 2025-09-11 |
2.44 |
2.49 |
2.38 |
2.49 |
35.6M |
| 2025-09-10 |
2.43 |
2.50 |
2.40 |
2.44 |
34.3M |
| 2025-09-09 |
2.43 |
2.46 |
2.40 |
2.42 |
30.9M |
| 2025-09-08 |
2.46 |
2.50 |
2.42 |
2.43 |
28.1M |
| 2025-09-05 |
2.40 |
2.46 |
2.34 |
2.46 |
33.7M |
| 2025-09-04 |
2.41 |
2.46 |
2.36 |
2.39 |
42.6M |
| 2025-09-03 |
2.51 |
2.54 |
2.40 |
2.41 |
41.2M |
| 2025-09-02 |
2.50 |
2.57 |
2.46 |
2.51 |
62.3M |
| 2025-09-01 |
2.39 |
2.59 |
2.37 |
2.49 |
72.8M |
| 2025-08-29 |
2.41 |
2.43 |
2.37 |
2.38 |
32.4M |
| 2025-08-28 |
2.37 |
2.45 |
2.35 |
2.41 |
37.7M |
| 2025-08-27 |
2.45 |
2.47 |
2.37 |
2.38 |
33.7M |
| 2025-08-26 |
2.42 |
2.47 |
2.39 |
2.46 |
33.8M |
| 2025-08-25 |
2.39 |
2.46 |
2.38 |
2.43 |
45.2M |
| 2025-08-22 |
2.39 |
2.40 |
2.34 |
2.37 |
21.4M |
| 2025-08-21 |
2.36 |
2.42 |
2.35 |
2.38 |
34.1M |
| 2025-08-20 |
2.35 |
2.37 |
2.32 |
2.37 |
33.1M |
| 2025-08-19 |
2.28 |
2.36 |
2.26 |
2.35 |
42.6M |
| 2025-08-18 |
2.25 |
2.33 |
2.25 |
2.29 |
30.7M |
| 2025-08-15 |
2.21 |
2.26 |
2.20 |
2.25 |
30.2M |
| 2025-08-14 |
2.31 |
2.32 |
2.20 |
2.20 |
42.1M |
| 2025-08-13 |
2.31 |
2.34 |
2.30 |
2.31 |
21.4M |
| 2025-08-12 |
2.33 |
2.34 |
2.29 |
2.31 |
20.3M |
| 2025-08-11 |
2.29 |
2.35 |
2.28 |
2.33 |
26.9M |
| 2025-08-08 |
2.29 |
2.30 |
2.27 |
2.29 |
17.3M |
| 2025-08-07 |
2.32 |
2.33 |
2.28 |
2.30 |
22.4M |
| 2025-08-06 |
2.32 |
2.33 |
2.29 |
2.32 |
15.6M |
| 2025-08-05 |
2.33 |
2.37 |
2.32 |
2.33 |
22.4M |
| 2025-08-04 |
2.29 |
2.33 |
2.26 |
2.32 |
26.7M |
| 2025-08-01 |
2.27 |
2.32 |
2.27 |
2.30 |
23.1M |
| 2025-07-31 |
2.28 |
2.30 |
2.26 |
2.28 |
20.8M |
| 2025-07-30 |
2.32 |
2.33 |
2.26 |
2.29 |
22.1M |
| 2025-07-29 |
2.37 |
2.37 |
2.29 |
2.33 |
25.0M |
| 2025-07-28 |
2.35 |
2.38 |
2.32 |
2.37 |
27.8M |
| 2025-07-25 |
2.38 |
2.39 |
2.32 |
2.34 |
17.1M |
| 2025-07-24 |
2.30 |
2.36 |
2.30 |
2.36 |
22.5M |
| 2025-07-23 |
2.33 |
2.35 |
2.30 |
2.30 |
19.4M |
| 2025-07-22 |
2.37 |
2.38 |
2.31 |
2.33 |
29.7M |
| 2025-07-21 |
2.37 |
2.40 |
2.34 |
2.37 |
22.9M |
| 2025-07-18 |
2.38 |
2.40 |
2.35 |
2.35 |
16.2M |
| 2025-07-17 |
2.39 |
2.44 |
2.37 |
2.38 |
25.2M |
| 2025-07-16 |
2.43 |
2.45 |
2.36 |
2.38 |
36.2M |
| 2025-07-15 |
2.47 |
2.54 |
2.38 |
2.45 |
48.2M |
| 2025-07-14 |
2.52 |
2.54 |
2.45 |
2.47 |
27.3M |
| 2025-07-11 |
2.49 |
2.53 |
2.44 |
2.52 |
30.0M |
| 2025-07-10 |
2.47 |
2.51 |
2.44 |
2.48 |
19.7M |
| 2025-07-09 |
2.45 |
2.50 |
2.44 |
2.47 |
26.5M |
| 2025-07-08 |
2.44 |
2.46 |
2.41 |
2.45 |
18.4M |
| 2025-07-07 |
2.44 |
2.45 |
2.41 |
2.44 |
18.3M |
| 2025-07-04 |
2.48 |
2.49 |
2.43 |
2.43 |
25.5M |
| 2025-07-03 |
2.48 |
2.52 |
2.47 |
2.49 |
20.8M |
| 2025-07-02 |
2.56 |
2.57 |
2.46 |
2.48 |
33.9M |
| 2025-07-01 |
2.63 |
2.65 |
2.51 |
2.56 |
45.6M |
| 2025-06-30 |
2.53 |
2.75 |
2.53 |
2.63 |
63.8M |
| 2025-06-27 |
2.50 |
2.56 |
2.47 |
2.52 |
42.4M |
| 2025-06-26 |
2.38 |
2.55 |
2.35 |
2.49 |
53.8M |
| 2025-06-25 |
2.40 |
2.40 |
2.36 |
2.38 |
15.8M |
| 2025-06-24 |
2.31 |
2.39 |
2.31 |
2.39 |
24.2M |
| 2025-06-23 |
2.22 |
2.32 |
2.21 |
2.32 |
24.9M |
| 2025-06-20 |
2.23 |
2.30 |
2.22 |
2.25 |
29.6M |
| 2025-06-19 |
2.34 |
2.35 |
2.21 |
2.22 |
29.2M |
| 2025-06-18 |
2.36 |
2.37 |
2.33 |
2.34 |
13.7M |
| 2025-06-17 |
2.36 |
2.41 |
2.34 |
2.36 |
14.9M |
| 2025-06-16 |
2.33 |
2.39 |
2.32 |
2.36 |
13.4M |
| 2025-06-13 |
2.37 |
2.37 |
2.30 |
2.34 |
20.5M |
| 2025-06-12 |
2.37 |
2.40 |
2.35 |
2.38 |
18.8M |
| 2025-06-11 |
2.37 |
2.39 |
2.36 |
2.37 |
13.0M |
| 2025-06-10 |
2.38 |
2.41 |
2.34 |
2.38 |
23.6M |
| 2025-06-09 |
2.37 |
2.40 |
2.37 |
2.39 |
19.3M |
| 2025-06-06 |
2.30 |
2.41 |
2.29 |
2.37 |
31.2M |
| 2025-06-05 |
2.33 |
2.36 |
2.29 |
2.30 |
15.0M |
| 2025-06-04 |
2.31 |
2.36 |
2.31 |
2.34 |
21.8M |
| 2025-06-03 |
2.28 |
2.34 |
2.27 |
2.29 |
18.0M |
| 2025-05-30 |
2.32 |
2.35 |
2.28 |
2.29 |
21.3M |
| 2025-05-29 |
2.28 |
2.35 |
2.27 |
2.33 |
20.0M |
| 2025-05-28 |
2.26 |
2.29 |
2.24 |
2.28 |
19.3M |
| 2025-05-27 |
2.22 |
2.26 |
2.22 |
2.26 |
15.0M |
| 2025-05-26 |
2.18 |
2.23 |
2.16 |
2.22 |
17.2M |
| 2025-05-23 |
2.23 |
2.23 |
2.16 |
2.18 |
22.7M |
| 2025-05-22 |
2.24 |
2.28 |
2.21 |
2.23 |
16.0M |
| 2025-05-21 |
2.28 |
2.29 |
2.24 |
2.26 |
19.6M |
| 2025-05-20 |
2.27 |
2.31 |
2.27 |
2.29 |
18.5M |
| 2025-05-19 |
2.20 |
2.28 |
2.19 |
2.27 |
23.7M |
| 2025-05-16 |
2.17 |
2.25 |
2.16 |
2.20 |
21.4M |
| 2025-05-15 |
2.16 |
2.20 |
2.15 |
2.17 |
16.9M |
| 2025-05-14 |
2.16 |
2.18 |
2.14 |
2.17 |
16.0M |
| 2025-05-13 |
2.18 |
2.21 |
2.16 |
2.17 |
17.3M |
| 2025-05-12 |
2.16 |
2.18 |
2.12 |
2.16 |
13.5M |
| 2025-05-09 |
2.16 |
2.17 |
2.11 |
2.15 |
19.7M |
| 2025-05-08 |
2.09 |
2.17 |
2.09 |
2.17 |
26.9M |
| 2025-05-07 |
2.07 |
2.12 |
2.06 |
2.09 |
30.8M |
| 2025-05-06 |
1.99 |
2.05 |
1.98 |
2.05 |
18.3M |
| 2025-04-30 |
1.94 |
2.00 |
1.93 |
1.96 |
16.8M |
| 2025-04-29 |
1.87 |
1.95 |
1.86 |
1.94 |
16.3M |
| 2025-04-28 |
1.93 |
1.93 |
1.88 |
1.88 |
14.9M |
| 2025-04-25 |
1.91 |
1.96 |
1.89 |
1.94 |
17.2M |
| 2025-04-24 |
1.94 |
1.95 |
1.89 |
1.91 |
16.4M |
| 2025-04-23 |
1.94 |
1.99 |
1.93 |
1.94 |
21.2M |
| 2025-04-22 |
1.94 |
1.97 |
1.91 |
1.92 |
13.3M |
| 2025-04-21 |
1.90 |
1.95 |
1.88 |
1.95 |
14.3M |
| 2025-04-18 |
1.91 |
1.92 |
1.87 |
1.90 |
10.2M |
| 2025-04-17 |
1.90 |
1.94 |
1.87 |
1.91 |
13.3M |
| 2025-04-16 |
1.96 |
1.97 |
1.88 |
1.91 |
19.2M |
| 2025-04-15 |
2.01 |
2.02 |
1.96 |
1.98 |
16.9M |
| 2025-04-14 |
1.96 |
2.08 |
1.96 |
2.01 |
25.9M |
| 2025-04-11 |
1.93 |
1.98 |
1.90 |
1.93 |
17.7M |
| 2025-04-10 |
1.88 |
1.96 |
1.86 |
1.94 |
25.7M |
| 2025-04-09 |
1.83 |
1.88 |
1.67 |
1.86 |
29.2M |
| 2025-04-08 |
1.85 |
1.93 |
1.76 |
1.82 |
37.0M |
| 2025-04-07 |
2.05 |
2.05 |
1.93 |
1.93 |
23.5M |
| 2025-04-03 |
2.14 |
2.19 |
2.13 |
2.14 |
17.7M |
| 2025-04-02 |
2.11 |
2.20 |
2.11 |
2.16 |
23.3M |
| 2025-04-01 |
2.13 |
2.19 |
2.11 |
2.13 |
20.6M |
| 2025-03-31 |
2.12 |
2.14 |
2.06 |
2.11 |
28.0M |
| 2025-03-28 |
2.19 |
2.21 |
2.14 |
2.16 |
25.9M |
| 2025-03-27 |
2.30 |
2.30 |
2.20 |
2.20 |
38.0M |
| 2025-03-26 |
2.29 |
2.33 |
2.27 |
2.31 |
23.2M |
| 2025-03-25 |
2.31 |
2.34 |
2.27 |
2.30 |
24.3M |
| 2025-03-24 |
2.45 |
2.45 |
2.27 |
2.31 |
44.6M |
| 2025-03-21 |
2.42 |
2.45 |
2.37 |
2.43 |
44.3M |
| 2025-03-20 |
2.40 |
2.47 |
2.35 |
2.41 |
59.2M |
| 2025-03-19 |
2.34 |
2.57 |
2.34 |
2.49 |
107.6M |
| 2025-03-18 |
2.40 |
2.41 |
2.32 |
2.34 |
39.0M |
| 2025-03-17 |
2.40 |
2.44 |
2.38 |
2.39 |
46.3M |
| 2025-03-14 |
2.44 |
2.44 |
2.33 |
2.39 |
69.4M |
| 2025-03-13 |
2.40 |
2.52 |
2.33 |
2.44 |
138.2M |
| 2025-03-12 |
2.18 |
2.37 |
2.14 |
2.37 |
93.3M |
| 2025-03-11 |
2.08 |
2.20 |
2.06 |
2.15 |
55.5M |
| 2025-03-10 |
2.07 |
2.15 |
2.07 |
2.10 |
24.7M |
| 2025-03-07 |
2.13 |
2.14 |
2.06 |
2.07 |
29.6M |
| 2025-03-06 |
2.12 |
2.14 |
2.10 |
2.14 |
21.5M |
| 2025-03-05 |
2.13 |
2.14 |
2.07 |
2.12 |
18.9M |
| 2025-03-04 |
2.11 |
2.14 |
2.09 |
2.13 |
16.7M |
| 2025-03-03 |
2.13 |
2.17 |
2.10 |
2.12 |
25.3M |
| 2025-02-28 |
2.22 |
2.23 |
2.12 |
2.14 |
34.1M |
| 2025-02-27 |
2.26 |
2.32 |
2.19 |
2.22 |
35.8M |
| 2025-02-26 |
2.21 |
2.28 |
2.21 |
2.27 |
32.1M |
| 2025-02-25 |
2.23 |
2.27 |
2.20 |
2.22 |
24.9M |
| 2025-02-24 |
2.25 |
2.33 |
2.22 |
2.24 |
37.3M |
| 2025-02-21 |
2.29 |
2.31 |
2.23 |
2.26 |
25.4M |
| 2025-02-20 |
2.29 |
2.31 |
2.26 |
2.29 |
18.5M |
| 2025-02-19 |
2.24 |
2.28 |
2.23 |
2.27 |
17.9M |
| 2025-02-18 |
2.33 |
2.34 |
2.24 |
2.24 |
30.4M |
| 2025-02-17 |
2.29 |
2.37 |
2.28 |
2.33 |
30.5M |
| 2025-02-14 |
2.30 |
2.32 |
2.27 |
2.27 |
22.5M |
| 2025-02-13 |
2.31 |
2.34 |
2.27 |
2.31 |
24.4M |
| 2025-02-12 |
2.31 |
2.35 |
2.29 |
2.31 |
23.5M |
| 2025-02-11 |
2.35 |
2.36 |
2.28 |
2.31 |
32.4M |
| 2025-02-10 |
2.25 |
2.34 |
2.23 |
2.34 |
30.2M |
| 2025-02-07 |
2.21 |
2.29 |
2.20 |
2.25 |
27.4M |
| 2025-02-06 |
2.17 |
2.22 |
2.12 |
2.21 |
26.1M |
| 2025-02-05 |
2.12 |
2.21 |
2.12 |
2.18 |
29.3M |
| 2025-01-27 |
2.09 |
2.21 |
2.09 |
2.10 |
31.2M |
| 2025-01-24 |
2.09 |
2.13 |
2.06 |
2.10 |
23.3M |
| 2025-01-23 |
2.12 |
2.17 |
2.09 |
2.09 |
20.2M |
| 2025-01-22 |
2.13 |
2.14 |
2.08 |
2.10 |
17.0M |
| 2025-01-21 |
2.21 |
2.23 |
2.13 |
2.15 |
20.6M |
| 2025-01-20 |
2.22 |
2.25 |
2.15 |
2.21 |
25.6M |
| 2025-01-17 |
2.25 |
2.27 |
2.19 |
2.19 |
23.7M |
| 2025-01-16 |
2.24 |
2.32 |
2.23 |
2.27 |
25.5M |
| 2025-01-15 |
2.22 |
2.25 |
2.17 |
2.24 |
28.8M |
| 2025-01-14 |
2.10 |
2.23 |
2.10 |
2.22 |
26.9M |
| 2025-01-13 |
2.07 |
2.12 |
2.05 |
2.10 |
19.8M |
| 2025-01-10 |
2.20 |
2.25 |
2.10 |
2.11 |
26.1M |
| 2025-01-09 |
2.21 |
2.25 |
2.18 |
2.21 |
23.5M |
| 2025-01-08 |
2.20 |
2.26 |
2.12 |
2.24 |
39.8M |
| 2025-01-07 |
2.11 |
2.20 |
2.08 |
2.18 |
31.1M |
| 2025-01-06 |
2.13 |
2.13 |
2.03 |
2.08 |
27.1M |
| 2025-01-03 |
2.25 |
2.28 |
2.13 |
2.14 |
34.3M |
| 2025-01-02 |
2.22 |
2.30 |
2.20 |
2.23 |
29.1M |