| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.70 |
2.77 |
2.69 |
2.77 |
19,850.7K |
| 09:35 |
2.77 |
2.97 |
2.77 |
2.97 |
57,093.9K |
| 09:40 |
2.97 |
3.07 |
2.96 |
3.02 |
63,479.5K |
| 09:45 |
3.03 |
3.03 |
2.95 |
2.98 |
27,390.4K |
| 09:50 |
2.99 |
2.99 |
2.95 |
2.95 |
18,948.8K |
| 09:55 |
2.96 |
2.97 |
2.92 |
2.92 |
16,419.7K |
| 10:00 |
2.92 |
2.92 |
2.89 |
2.89 |
19,369.1K |
| 10:05 |
2.89 |
2.90 |
2.88 |
2.89 |
8,202.4K |
| 10:10 |
2.88 |
2.89 |
2.87 |
2.89 |
7,809.1K |
| 10:15 |
2.89 |
2.90 |
2.87 |
2.90 |
6,965.5K |
| 10:20 |
2.89 |
2.90 |
2.88 |
2.89 |
6,303.1K |
| 10:25 |
2.88 |
2.89 |
2.87 |
2.88 |
9,386.0K |
| 10:30 |
2.87 |
2.88 |
2.85 |
2.85 |
9,261.1K |
| 10:35 |
2.85 |
2.86 |
2.85 |
2.86 |
6,917.6K |
| 10:40 |
2.86 |
2.86 |
2.85 |
2.86 |
2,239.4K |
| 10:45 |
2.85 |
2.86 |
2.85 |
2.86 |
3,601.0K |
| 10:50 |
2.86 |
2.87 |
2.85 |
2.86 |
2,644.9K |
| 10:55 |
2.87 |
2.88 |
2.86 |
2.87 |
3,465.3K |
| 11:00 |
2.88 |
2.89 |
2.87 |
2.87 |
4,582.7K |
| 11:05 |
2.88 |
2.89 |
2.87 |
2.88 |
2,114.7K |
| 11:10 |
2.88 |
2.89 |
2.87 |
2.88 |
2,369.2K |
| 11:15 |
2.89 |
2.89 |
2.88 |
2.89 |
2,157.6K |
| 11:20 |
2.89 |
2.90 |
2.88 |
2.89 |
2,175.3K |
| 11:25 |
2.89 |
2.91 |
2.89 |
2.91 |
4,089.8K |
| 13:00 |
2.91 |
2.91 |
2.89 |
2.91 |
8,190.4K |
| 13:05 |
2.90 |
2.92 |
2.90 |
2.92 |
3,182.6K |
| 13:10 |
2.92 |
2.92 |
2.90 |
2.90 |
3,335.8K |
| 13:15 |
2.91 |
2.91 |
2.89 |
2.89 |
3,523.4K |
| 13:20 |
2.90 |
2.91 |
2.89 |
2.91 |
2,448.4K |
| 13:25 |
2.91 |
2.92 |
2.90 |
2.91 |
2,818.7K |
| 13:30 |
2.92 |
2.93 |
2.91 |
2.92 |
4,442.6K |
| 13:35 |
2.93 |
2.93 |
2.91 |
2.91 |
2,884.1K |
| 13:40 |
2.92 |
2.93 |
2.91 |
2.92 |
1,739.6K |
| 13:45 |
2.92 |
2.95 |
2.92 |
2.95 |
7,693.1K |
| 13:50 |
2.95 |
2.96 |
2.94 |
2.95 |
4,716.2K |
| 13:55 |
2.95 |
2.95 |
2.94 |
2.94 |
3,839.2K |
| 14:00 |
2.94 |
2.95 |
2.94 |
2.94 |
1,943.7K |
| 14:05 |
2.94 |
2.95 |
2.93 |
2.93 |
3,500.3K |
| 14:10 |
2.93 |
2.94 |
2.93 |
2.94 |
974.6K |
| 14:15 |
2.93 |
2.94 |
2.93 |
2.93 |
1,349.1K |
| 14:20 |
2.94 |
2.94 |
2.93 |
2.93 |
2,242.9K |
| 14:25 |
2.93 |
2.94 |
2.92 |
2.93 |
3,744.6K |
| 14:30 |
2.92 |
2.93 |
2.92 |
2.93 |
1,423.6K |
| 14:35 |
2.93 |
2.93 |
2.92 |
2.92 |
1,335.3K |
| 14:40 |
2.92 |
2.93 |
2.92 |
2.93 |
3,721.7K |
| 14:45 |
2.92 |
2.94 |
2.92 |
2.93 |
7,399.1K |
| 14:50 |
2.93 |
2.94 |
2.93 |
2.93 |
4,389.2K |
| 14:55 |
2.93 |
2.94 |
2.92 |
2.93 |
2,195.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.87 |
3.02 |
2.86 |
2.93 |
233.3M |
| 2025-09-25 |
2.90 |
2.92 |
2.83 |
2.86 |
207.8M |
| 2025-09-24 |
2.71 |
3.07 |
2.69 |
2.92 |
393.5M |
| 2025-09-23 |
2.75 |
2.76 |
2.65 |
2.70 |
127.2M |
| 2025-09-22 |
2.77 |
2.79 |
2.73 |
2.76 |
109.4M |
| 2025-09-19 |
2.82 |
2.84 |
2.76 |
2.78 |
111.4M |
| 2025-09-18 |
2.84 |
2.89 |
2.77 |
2.82 |
163.7M |
| 2025-09-17 |
2.80 |
2.87 |
2.77 |
2.84 |
143.2M |
| 2025-09-16 |
2.77 |
2.82 |
2.75 |
2.79 |
96.0M |
| 2025-09-15 |
2.72 |
2.79 |
2.71 |
2.77 |
140.4M |
| 2025-09-12 |
2.70 |
2.74 |
2.67 |
2.71 |
111.3M |
| 2025-09-11 |
2.61 |
2.71 |
2.58 |
2.70 |
98.9M |
| 2025-09-10 |
2.61 |
2.64 |
2.60 |
2.61 |
58.7M |
| 2025-09-09 |
2.66 |
2.67 |
2.61 |
2.61 |
73.4M |
| 2025-09-08 |
2.69 |
2.73 |
2.64 |
2.68 |
91.2M |
| 2025-09-05 |
2.64 |
2.70 |
2.61 |
2.69 |
94.8M |
| 2025-09-04 |
2.70 |
2.72 |
2.60 |
2.64 |
126.9M |
| 2025-09-03 |
2.78 |
2.78 |
2.68 |
2.70 |
113.7M |
| 2025-09-02 |
2.86 |
2.86 |
2.76 |
2.78 |
150.7M |
| 2025-09-01 |
2.77 |
2.90 |
2.76 |
2.86 |
225.4M |
| 2025-08-29 |
2.76 |
2.79 |
2.74 |
2.77 |
140.3M |
| 2025-08-28 |
2.70 |
2.76 |
2.66 |
2.75 |
149.1M |
| 2025-08-27 |
2.78 |
2.79 |
2.72 |
2.72 |
134.6M |
| 2025-08-26 |
2.74 |
2.80 |
2.73 |
2.77 |
109.9M |
| 2025-08-25 |
2.74 |
2.79 |
2.72 |
2.75 |
174.0M |
| 2025-08-22 |
2.67 |
2.72 |
2.66 |
2.72 |
138.2M |
| 2025-08-21 |
2.67 |
2.69 |
2.65 |
2.67 |
82.1M |
| 2025-08-20 |
2.64 |
2.67 |
2.62 |
2.67 |
82.1M |
| 2025-08-19 |
2.64 |
2.66 |
2.62 |
2.64 |
72.3M |
| 2025-08-18 |
2.60 |
2.67 |
2.60 |
2.64 |
114.0M |
| 2025-08-15 |
2.54 |
2.60 |
2.54 |
2.60 |
72.8M |
| 2025-08-14 |
2.61 |
2.62 |
2.54 |
2.54 |
92.9M |
| 2025-08-13 |
2.62 |
2.64 |
2.60 |
2.62 |
73.2M |
| 2025-08-12 |
2.66 |
2.67 |
2.59 |
2.60 |
93.5M |
| 2025-08-11 |
2.67 |
2.68 |
2.62 |
2.66 |
88.3M |
| 2025-08-08 |
2.56 |
2.68 |
2.55 |
2.67 |
143.4M |
| 2025-08-07 |
2.56 |
2.58 |
2.55 |
2.56 |
52.0M |
| 2025-08-06 |
2.56 |
2.57 |
2.53 |
2.57 |
52.5M |
| 2025-08-05 |
2.53 |
2.57 |
2.53 |
2.56 |
52.3M |
| 2025-08-04 |
2.55 |
2.56 |
2.52 |
2.53 |
58.5M |
| 2025-08-01 |
2.54 |
2.58 |
2.54 |
2.57 |
66.8M |
| 2025-07-31 |
2.61 |
2.62 |
2.55 |
2.56 |
98.5M |
| 2025-07-30 |
2.61 |
2.63 |
2.59 |
2.62 |
87.2M |
| 2025-07-29 |
2.58 |
2.63 |
2.57 |
2.61 |
83.8M |
| 2025-07-28 |
2.58 |
2.62 |
2.55 |
2.59 |
88.4M |
| 2025-07-25 |
2.53 |
2.59 |
2.51 |
2.58 |
106.8M |
| 2025-07-24 |
2.47 |
2.52 |
2.46 |
2.52 |
75.8M |
| 2025-07-23 |
2.48 |
2.49 |
2.45 |
2.47 |
58.0M |
| 2025-07-22 |
2.45 |
2.47 |
2.43 |
2.47 |
40.5M |
| 2025-07-21 |
2.39 |
2.45 |
2.39 |
2.45 |
63.6M |
| 2025-07-18 |
2.40 |
2.41 |
2.38 |
2.39 |
32.4M |
| 2025-07-17 |
2.40 |
2.41 |
2.38 |
2.40 |
38.6M |
| 2025-07-16 |
2.39 |
2.41 |
2.38 |
2.39 |
29.1M |
| 2025-07-15 |
2.44 |
2.44 |
2.38 |
2.39 |
52.4M |
| 2025-07-14 |
2.42 |
2.45 |
2.41 |
2.43 |
39.4M |
| 2025-07-11 |
2.39 |
2.42 |
2.38 |
2.41 |
50.4M |
| 2025-07-10 |
2.36 |
2.40 |
2.36 |
2.39 |
42.1M |
| 2025-07-09 |
2.37 |
2.38 |
2.36 |
2.37 |
31.2M |
| 2025-07-08 |
2.38 |
2.39 |
2.37 |
2.37 |
47.4M |
| 2025-07-07 |
2.38 |
2.40 |
2.36 |
2.39 |
32.5M |
| 2025-07-04 |
2.37 |
2.39 |
2.36 |
2.37 |
39.7M |
| 2025-07-03 |
2.36 |
2.38 |
2.36 |
2.37 |
42.4M |
| 2025-07-02 |
2.36 |
2.37 |
2.34 |
2.36 |
40.1M |
| 2025-07-01 |
2.34 |
2.37 |
2.34 |
2.35 |
40.3M |
| 2025-06-30 |
2.36 |
2.37 |
2.34 |
2.34 |
46.1M |
| 2025-06-27 |
2.35 |
2.37 |
2.34 |
2.36 |
36.9M |
| 2025-06-26 |
2.36 |
2.37 |
2.33 |
2.34 |
46.0M |
| 2025-06-25 |
2.37 |
2.38 |
2.35 |
2.36 |
36.5M |
| 2025-06-24 |
2.36 |
2.38 |
2.35 |
2.37 |
32.7M |
| 2025-06-23 |
2.37 |
2.37 |
2.35 |
2.36 |
33.1M |
| 2025-06-20 |
2.36 |
2.38 |
2.34 |
2.38 |
43.4M |
| 2025-06-19 |
2.38 |
2.39 |
2.34 |
2.35 |
40.7M |
| 2025-06-18 |
2.39 |
2.39 |
2.37 |
2.38 |
30.0M |
| 2025-06-17 |
2.35 |
2.39 |
2.32 |
2.39 |
63.8M |
| 2025-06-16 |
2.28 |
2.35 |
2.27 |
2.34 |
69.7M |
| 2025-06-13 |
2.36 |
2.37 |
2.27 |
2.27 |
166.5M |
| 2025-06-12 |
2.38 |
2.40 |
2.36 |
2.37 |
58.2M |
| 2025-06-11 |
2.38 |
2.40 |
2.37 |
2.38 |
46.7M |
| 2025-06-10 |
2.42 |
2.43 |
2.37 |
2.38 |
57.3M |
| 2025-06-09 |
2.39 |
2.43 |
2.38 |
2.41 |
44.6M |
| 2025-06-06 |
2.38 |
2.39 |
2.36 |
2.38 |
33.7M |
| 2025-06-05 |
2.39 |
2.39 |
2.36 |
2.38 |
39.7M |
| 2025-06-04 |
2.40 |
2.41 |
2.37 |
2.38 |
45.5M |
| 2025-06-03 |
2.36 |
2.43 |
2.35 |
2.39 |
87.7M |
| 2025-05-30 |
2.37 |
2.37 |
2.35 |
2.35 |
41.3M |
| 2025-05-29 |
2.35 |
2.37 |
2.34 |
2.37 |
37.2M |
| 2025-05-28 |
2.36 |
2.37 |
2.33 |
2.35 |
32.3M |
| 2025-05-27 |
2.34 |
2.37 |
2.33 |
2.36 |
42.8M |
| 2025-05-26 |
2.32 |
2.35 |
2.32 |
2.33 |
30.7M |
| 2025-05-23 |
2.35 |
2.36 |
2.32 |
2.32 |
37.7M |
| 2025-05-22 |
2.35 |
2.37 |
2.33 |
2.34 |
37.9M |
| 2025-05-21 |
2.35 |
2.36 |
2.33 |
2.35 |
35.5M |
| 2025-05-20 |
2.39 |
2.39 |
2.33 |
2.35 |
45.9M |
| 2025-05-19 |
2.31 |
2.39 |
2.30 |
2.38 |
86.1M |
| 2025-05-16 |
2.33 |
2.35 |
2.30 |
2.30 |
57.4M |
| 2025-05-15 |
2.34 |
2.36 |
2.32 |
2.33 |
44.4M |
| 2025-05-14 |
2.31 |
2.35 |
2.29 |
2.34 |
64.7M |
| 2025-05-13 |
2.30 |
2.32 |
2.27 |
2.30 |
58.3M |
| 2025-05-12 |
2.27 |
2.30 |
2.25 |
2.29 |
49.6M |
| 2025-05-09 |
2.26 |
2.27 |
2.24 |
2.26 |
48.1M |
| 2025-05-08 |
2.23 |
2.26 |
2.22 |
2.25 |
39.8M |
| 2025-05-07 |
2.21 |
2.24 |
2.20 |
2.23 |
54.9M |
| 2025-05-06 |
2.18 |
2.20 |
2.18 |
2.20 |
42.4M |
| 2025-04-30 |
2.19 |
2.20 |
2.17 |
2.18 |
35.4M |
| 2025-04-29 |
2.16 |
2.20 |
2.15 |
2.19 |
38.7M |
| 2025-04-28 |
2.17 |
2.18 |
2.13 |
2.16 |
40.5M |
| 2025-04-25 |
2.11 |
2.18 |
2.10 |
2.17 |
67.5M |
| 2025-04-24 |
2.12 |
2.13 |
2.10 |
2.10 |
32.1M |
| 2025-04-23 |
2.11 |
2.13 |
2.11 |
2.11 |
30.1M |
| 2025-04-22 |
2.11 |
2.12 |
2.10 |
2.10 |
29.1M |
| 2025-04-21 |
2.11 |
2.13 |
2.10 |
2.11 |
26.1M |
| 2025-04-18 |
2.10 |
2.12 |
2.08 |
2.11 |
33.0M |
| 2025-04-17 |
2.08 |
2.11 |
2.08 |
2.10 |
28.9M |
| 2025-04-16 |
2.11 |
2.11 |
2.07 |
2.09 |
42.3M |
| 2025-04-15 |
2.13 |
2.13 |
2.09 |
2.11 |
37.9M |
| 2025-04-14 |
2.11 |
2.14 |
2.10 |
2.12 |
46.2M |
| 2025-04-11 |
2.08 |
2.11 |
2.08 |
2.10 |
49.3M |
| 2025-04-10 |
2.09 |
2.12 |
2.08 |
2.09 |
61.9M |
| 2025-04-09 |
2.02 |
2.10 |
1.99 |
2.08 |
88.8M |
| 2025-04-08 |
1.98 |
2.05 |
1.98 |
2.04 |
82.0M |
| 2025-04-07 |
2.17 |
2.17 |
1.95 |
1.97 |
122.8M |
| 2025-04-03 |
2.21 |
2.23 |
2.20 |
2.21 |
35.2M |
| 2025-04-02 |
2.20 |
2.22 |
2.20 |
2.21 |
24.8M |
| 2025-04-01 |
2.20 |
2.22 |
2.19 |
2.21 |
37.6M |
| 2025-03-31 |
2.22 |
2.22 |
2.19 |
2.19 |
48.4M |
| 2025-03-28 |
2.24 |
2.25 |
2.21 |
2.22 |
43.0M |
| 2025-03-27 |
2.24 |
2.26 |
2.22 |
2.24 |
44.1M |
| 2025-03-26 |
2.23 |
2.25 |
2.23 |
2.24 |
30.7M |
| 2025-03-25 |
2.22 |
2.25 |
2.21 |
2.24 |
45.0M |
| 2025-03-24 |
2.24 |
2.25 |
2.20 |
2.22 |
69.1M |
| 2025-03-21 |
2.24 |
2.28 |
2.23 |
2.25 |
77.1M |
| 2025-03-20 |
2.25 |
2.27 |
2.24 |
2.24 |
52.0M |
| 2025-03-19 |
2.27 |
2.28 |
2.23 |
2.25 |
72.1M |
| 2025-03-18 |
2.29 |
2.29 |
2.27 |
2.28 |
45.5M |
| 2025-03-17 |
2.26 |
2.30 |
2.26 |
2.28 |
75.0M |
| 2025-03-14 |
2.23 |
2.27 |
2.22 |
2.26 |
60.9M |
| 2025-03-13 |
2.26 |
2.26 |
2.21 |
2.22 |
89.0M |
| 2025-03-12 |
2.28 |
2.29 |
2.25 |
2.26 |
81.8M |
| 2025-03-11 |
2.27 |
2.29 |
2.26 |
2.28 |
64.9M |
| 2025-03-10 |
2.30 |
2.31 |
2.27 |
2.28 |
55.8M |
| 2025-03-07 |
2.31 |
2.33 |
2.28 |
2.29 |
63.1M |
| 2025-03-06 |
2.30 |
2.32 |
2.27 |
2.31 |
62.9M |
| 2025-03-05 |
2.32 |
2.34 |
2.26 |
2.29 |
70.3M |
| 2025-03-04 |
2.32 |
2.33 |
2.30 |
2.32 |
59.1M |
| 2025-03-03 |
2.31 |
2.36 |
2.31 |
2.32 |
62.3M |
| 2025-02-28 |
2.36 |
2.37 |
2.30 |
2.31 |
80.6M |
| 2025-02-27 |
2.41 |
2.42 |
2.34 |
2.36 |
82.1M |
| 2025-02-26 |
2.32 |
2.40 |
2.32 |
2.40 |
106.3M |
| 2025-02-25 |
2.30 |
2.35 |
2.29 |
2.33 |
82.1M |
| 2025-02-24 |
2.30 |
2.34 |
2.28 |
2.32 |
98.8M |
| 2025-02-21 |
2.25 |
2.29 |
2.22 |
2.29 |
97.8M |
| 2025-02-20 |
2.24 |
2.28 |
2.21 |
2.25 |
67.7M |
| 2025-02-19 |
2.22 |
2.25 |
2.22 |
2.23 |
53.9M |
| 2025-02-18 |
2.27 |
2.28 |
2.22 |
2.22 |
74.6M |
| 2025-02-17 |
2.27 |
2.29 |
2.25 |
2.28 |
67.3M |
| 2025-02-14 |
2.29 |
2.30 |
2.25 |
2.27 |
56.8M |
| 2025-02-13 |
2.28 |
2.32 |
2.27 |
2.28 |
62.5M |
| 2025-02-12 |
2.28 |
2.29 |
2.25 |
2.28 |
51.6M |
| 2025-02-11 |
2.31 |
2.32 |
2.26 |
2.27 |
58.9M |
| 2025-02-10 |
2.30 |
2.32 |
2.29 |
2.31 |
63.5M |
| 2025-02-07 |
2.25 |
2.34 |
2.24 |
2.29 |
99.0M |
| 2025-02-06 |
2.22 |
2.25 |
2.20 |
2.25 |
63.0M |
| 2025-02-05 |
2.24 |
2.26 |
2.21 |
2.22 |
57.9M |
| 2025-01-27 |
2.25 |
2.29 |
2.22 |
2.23 |
45.3M |
| 2025-01-24 |
2.22 |
2.25 |
2.21 |
2.24 |
45.2M |
| 2025-01-23 |
2.24 |
2.29 |
2.22 |
2.22 |
50.5M |
| 2025-01-22 |
2.24 |
2.25 |
2.21 |
2.23 |
37.7M |
| 2025-01-21 |
2.27 |
2.28 |
2.24 |
2.24 |
35.2M |
| 2025-01-20 |
2.29 |
2.32 |
2.26 |
2.27 |
44.9M |
| 2025-01-17 |
2.27 |
2.30 |
2.25 |
2.28 |
40.1M |
| 2025-01-16 |
2.25 |
2.31 |
2.25 |
2.28 |
58.1M |
| 2025-01-15 |
2.26 |
2.27 |
2.23 |
2.25 |
46.5M |
| 2025-01-14 |
2.21 |
2.27 |
2.20 |
2.26 |
56.2M |
| 2025-01-13 |
2.18 |
2.21 |
2.15 |
2.20 |
42.5M |
| 2025-01-10 |
2.26 |
2.26 |
2.18 |
2.18 |
55.9M |
| 2025-01-09 |
2.22 |
2.27 |
2.22 |
2.25 |
54.1M |
| 2025-01-08 |
2.25 |
2.25 |
2.18 |
2.22 |
53.0M |
| 2025-01-07 |
2.24 |
2.26 |
2.23 |
2.25 |
46.3M |
| 2025-01-06 |
2.25 |
2.26 |
2.21 |
2.23 |
46.2M |
| 2025-01-03 |
2.28 |
2.31 |
2.23 |
2.24 |
68.0M |
| 2025-01-02 |
2.33 |
2.34 |
2.25 |
2.26 |
72.9M |