| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
3.48 |
3.48 |
3.38 |
3.40 |
50,659.7K |
| 09:35 |
3.40 |
3.47 |
3.39 |
3.47 |
21,762.0K |
| 09:40 |
3.46 |
3.46 |
3.38 |
3.38 |
18,258.8K |
| 09:45 |
3.38 |
3.41 |
3.38 |
3.39 |
19,086.2K |
| 09:50 |
3.39 |
3.39 |
3.37 |
3.38 |
16,359.4K |
| 09:55 |
3.38 |
3.43 |
3.38 |
3.42 |
8,114.6K |
| 10:00 |
3.41 |
3.47 |
3.40 |
3.43 |
8,935.7K |
| 10:05 |
3.43 |
3.45 |
3.42 |
3.44 |
5,639.2K |
| 10:10 |
3.44 |
3.47 |
3.40 |
3.47 |
6,709.3K |
| 10:15 |
3.46 |
3.50 |
3.45 |
3.48 |
7,417.6K |
| 10:20 |
3.50 |
3.50 |
3.45 |
3.45 |
4,879.7K |
| 10:25 |
3.46 |
3.46 |
3.42 |
3.43 |
4,732.5K |
| 10:30 |
3.43 |
3.44 |
3.41 |
3.42 |
3,320.2K |
| 10:35 |
3.42 |
3.43 |
3.40 |
3.40 |
4,705.0K |
| 10:40 |
3.40 |
3.41 |
3.38 |
3.39 |
8,701.5K |
| 10:45 |
3.39 |
3.42 |
3.39 |
3.40 |
4,062.1K |
| 10:50 |
3.40 |
3.43 |
3.39 |
3.40 |
4,092.6K |
| 10:55 |
3.40 |
3.42 |
3.39 |
3.41 |
2,850.4K |
| 11:00 |
3.41 |
3.42 |
3.39 |
3.39 |
3,338.2K |
| 11:05 |
3.39 |
3.41 |
3.39 |
3.40 |
3,078.2K |
| 11:10 |
3.39 |
3.40 |
3.39 |
3.40 |
3,319.3K |
| 11:15 |
3.39 |
3.40 |
3.39 |
3.39 |
4,098.0K |
| 11:20 |
3.39 |
3.42 |
3.38 |
3.41 |
6,119.2K |
| 11:25 |
3.41 |
3.43 |
3.40 |
3.41 |
3,725.2K |
| 13:00 |
3.41 |
3.43 |
3.40 |
3.43 |
5,979.2K |
| 13:05 |
3.42 |
3.43 |
3.41 |
3.41 |
2,326.2K |
| 13:10 |
3.41 |
3.46 |
3.40 |
3.45 |
4,522.4K |
| 13:15 |
3.45 |
3.50 |
3.45 |
3.46 |
11,468.7K |
| 13:20 |
3.47 |
3.47 |
3.44 |
3.44 |
4,287.5K |
| 13:25 |
3.43 |
3.44 |
3.42 |
3.44 |
3,081.8K |
| 13:30 |
3.44 |
3.44 |
3.42 |
3.42 |
2,534.2K |
| 13:35 |
3.43 |
3.43 |
3.41 |
3.42 |
2,363.2K |
| 13:40 |
3.42 |
3.46 |
3.42 |
3.46 |
4,091.9K |
| 13:45 |
3.45 |
3.46 |
3.43 |
3.44 |
3,276.7K |
| 13:50 |
3.43 |
3.44 |
3.42 |
3.43 |
3,487.5K |
| 13:55 |
3.43 |
3.44 |
3.43 |
3.43 |
1,877.9K |
| 14:00 |
3.43 |
3.44 |
3.42 |
3.42 |
4,253.7K |
| 14:05 |
3.42 |
3.70 |
3.40 |
3.66 |
44,823.2K |
| 14:10 |
3.64 |
3.69 |
3.60 |
3.67 |
39,027.2K |
| 14:15 |
3.68 |
3.76 |
3.68 |
3.71 |
33,208.2K |
| 14:20 |
3.71 |
3.84 |
3.71 |
3.84 |
35,957.1K |
| 14:25 |
3.84 |
3.90 |
3.80 |
3.88 |
34,090.8K |
| 14:30 |
3.88 |
3.92 |
3.88 |
3.92 |
51,533.6K |
| 14:35 |
3.92 |
3.92 |
3.92 |
3.92 |
3,686.1K |
| 14:40 |
3.92 |
3.92 |
3.91 |
3.91 |
18,343.7K |
| 14:45 |
3.91 |
3.92 |
3.90 |
3.92 |
18,669.5K |
| 14:50 |
3.92 |
3.92 |
3.92 |
3.92 |
3,402.8K |
| 14:55 |
3.92 |
3.92 |
3.92 |
3.92 |
855.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3.92 |
3.99 |
3.66 |
3.66 |
423.0M |
| 2025-09-25 |
3.83 |
4.27 |
3.70 |
4.07 |
609.2M |
| 2025-09-24 |
3.46 |
3.92 |
3.36 |
3.92 |
561.9M |
| 2025-09-23 |
3.75 |
3.93 |
3.54 |
3.56 |
505.9M |
| 2025-09-22 |
4.00 |
4.09 |
3.93 |
3.93 |
347.7M |
| 2025-09-19 |
4.76 |
4.81 |
4.37 |
4.37 |
414.7M |
| 2025-09-18 |
4.31 |
4.94 |
4.30 |
4.85 |
715.1M |
| 2025-09-17 |
4.30 |
4.76 |
4.14 |
4.54 |
694.7M |
| 2025-09-16 |
4.50 |
4.64 |
4.16 |
4.41 |
731.7M |
| 2025-09-15 |
4.42 |
4.60 |
4.10 |
4.59 |
848.9M |
| 2025-09-12 |
4.18 |
4.18 |
4.08 |
4.18 |
199.5M |
| 2025-09-11 |
3.80 |
3.80 |
3.65 |
3.80 |
254.3M |
| 2025-09-10 |
3.30 |
3.45 |
3.25 |
3.45 |
404.9M |
| 2025-09-09 |
2.81 |
3.14 |
2.79 |
3.14 |
382.7M |
| 2025-09-08 |
3.01 |
3.01 |
2.82 |
2.85 |
471.7M |
| 2025-09-05 |
2.59 |
2.74 |
2.59 |
2.74 |
112.8M |
| 2025-09-04 |
2.66 |
2.70 |
2.44 |
2.49 |
313.5M |
| 2025-09-03 |
2.82 |
2.96 |
2.61 |
2.66 |
489.6M |
| 2025-09-02 |
2.51 |
2.76 |
2.50 |
2.76 |
408.3M |
| 2025-09-01 |
2.37 |
2.59 |
2.36 |
2.51 |
321.9M |
| 2025-08-29 |
2.37 |
2.40 |
2.34 |
2.35 |
75.0M |
| 2025-08-28 |
2.33 |
2.37 |
2.27 |
2.37 |
83.5M |
| 2025-08-27 |
2.39 |
2.40 |
2.33 |
2.33 |
73.7M |
| 2025-08-26 |
2.37 |
2.41 |
2.36 |
2.39 |
67.7M |
| 2025-08-25 |
2.35 |
2.38 |
2.34 |
2.38 |
59.9M |
| 2025-08-22 |
2.35 |
2.35 |
2.31 |
2.35 |
50.1M |
| 2025-08-21 |
2.35 |
2.36 |
2.33 |
2.35 |
55.6M |
| 2025-08-20 |
2.33 |
2.36 |
2.32 |
2.36 |
48.9M |
| 2025-08-19 |
2.30 |
2.34 |
2.30 |
2.33 |
53.3M |
| 2025-08-18 |
2.29 |
2.32 |
2.28 |
2.30 |
47.2M |
| 2025-08-15 |
2.27 |
2.30 |
2.27 |
2.28 |
39.3M |
| 2025-08-14 |
2.31 |
2.32 |
2.26 |
2.27 |
51.3M |
| 2025-08-13 |
2.32 |
2.33 |
2.30 |
2.32 |
38.2M |
| 2025-08-12 |
2.32 |
2.33 |
2.30 |
2.31 |
18.4M |
| 2025-08-11 |
2.31 |
2.33 |
2.30 |
2.32 |
34.2M |
| 2025-08-08 |
2.30 |
2.31 |
2.29 |
2.31 |
24.0M |
| 2025-08-07 |
2.31 |
2.31 |
2.29 |
2.30 |
27.5M |
| 2025-08-06 |
2.31 |
2.32 |
2.28 |
2.30 |
38.0M |
| 2025-08-05 |
2.29 |
2.31 |
2.28 |
2.31 |
28.7M |
| 2025-08-04 |
2.27 |
2.29 |
2.26 |
2.28 |
24.4M |
| 2025-08-01 |
2.27 |
2.29 |
2.27 |
2.28 |
18.7M |
| 2025-07-31 |
2.31 |
2.31 |
2.26 |
2.27 |
40.3M |
| 2025-07-30 |
2.31 |
2.33 |
2.29 |
2.31 |
32.3M |
| 2025-07-29 |
2.34 |
2.36 |
2.30 |
2.32 |
49.8M |
| 2025-07-28 |
2.34 |
2.37 |
2.31 |
2.34 |
64.4M |
| 2025-07-25 |
2.36 |
2.36 |
2.33 |
2.33 |
34.8M |
| 2025-07-24 |
2.33 |
2.36 |
2.33 |
2.35 |
41.6M |
| 2025-07-23 |
2.33 |
2.35 |
2.32 |
2.33 |
45.7M |
| 2025-07-22 |
2.31 |
2.33 |
2.29 |
2.33 |
50.5M |
| 2025-07-21 |
2.27 |
2.31 |
2.27 |
2.31 |
43.1M |
| 2025-07-18 |
2.27 |
2.28 |
2.25 |
2.27 |
26.1M |
| 2025-07-17 |
2.26 |
2.28 |
2.26 |
2.27 |
25.0M |
| 2025-07-16 |
2.28 |
2.29 |
2.25 |
2.27 |
27.6M |
| 2025-07-15 |
2.30 |
2.31 |
2.25 |
2.28 |
39.5M |
| 2025-07-14 |
2.29 |
2.33 |
2.28 |
2.30 |
45.9M |
| 2025-07-11 |
2.31 |
2.31 |
2.28 |
2.29 |
41.8M |
| 2025-07-10 |
2.28 |
2.31 |
2.28 |
2.31 |
37.3M |
| 2025-07-09 |
2.28 |
2.33 |
2.27 |
2.29 |
55.6M |
| 2025-07-08 |
2.25 |
2.28 |
2.24 |
2.27 |
39.2M |
| 2025-07-07 |
2.23 |
2.25 |
2.22 |
2.25 |
22.1M |
| 2025-07-04 |
2.23 |
2.26 |
2.23 |
2.23 |
30.1M |
| 2025-07-03 |
2.24 |
2.25 |
2.22 |
2.23 |
22.9M |
| 2025-07-02 |
2.23 |
2.25 |
2.22 |
2.25 |
30.6M |
| 2025-07-01 |
2.22 |
2.23 |
2.21 |
2.23 |
18.1M |
| 2025-06-30 |
2.22 |
2.23 |
2.20 |
2.22 |
18.1M |
| 2025-06-27 |
2.20 |
2.22 |
2.19 |
2.22 |
26.4M |
| 2025-06-26 |
2.20 |
2.21 |
2.18 |
2.20 |
19.7M |
| 2025-06-25 |
2.20 |
2.21 |
2.18 |
2.20 |
22.8M |
| 2025-06-24 |
2.15 |
2.20 |
2.15 |
2.19 |
22.0M |
| 2025-06-23 |
2.14 |
2.17 |
2.13 |
2.16 |
20.4M |
| 2025-06-20 |
2.13 |
2.17 |
2.12 |
2.15 |
31.1M |
| 2025-06-19 |
2.17 |
2.18 |
2.12 |
2.13 |
24.1M |
| 2025-06-18 |
2.19 |
2.20 |
2.16 |
2.17 |
24.0M |
| 2025-06-17 |
2.18 |
2.21 |
2.18 |
2.20 |
21.2M |
| 2025-06-16 |
2.19 |
2.20 |
2.18 |
2.19 |
18.2M |
| 2025-06-13 |
2.23 |
2.23 |
2.19 |
2.19 |
26.2M |
| 2025-06-12 |
2.23 |
2.24 |
2.21 |
2.23 |
20.1M |
| 2025-06-11 |
2.22 |
2.25 |
2.21 |
2.23 |
26.2M |
| 2025-06-10 |
2.24 |
2.25 |
2.20 |
2.22 |
30.7M |
| 2025-06-09 |
2.23 |
2.25 |
2.22 |
2.24 |
25.7M |
| 2025-06-06 |
2.23 |
2.24 |
2.22 |
2.23 |
18.1M |
| 2025-06-05 |
2.22 |
2.23 |
2.21 |
2.22 |
20.2M |
| 2025-06-04 |
2.20 |
2.23 |
2.19 |
2.23 |
25.7M |
| 2025-06-03 |
2.18 |
2.21 |
2.17 |
2.19 |
18.7M |
| 2025-05-30 |
2.21 |
2.22 |
2.18 |
2.19 |
23.7M |
| 2025-05-29 |
2.20 |
2.23 |
2.19 |
2.22 |
27.4M |
| 2025-05-28 |
2.23 |
2.24 |
2.20 |
2.21 |
31.4M |
| 2025-05-27 |
2.19 |
2.28 |
2.19 |
2.23 |
52.3M |
| 2025-05-26 |
2.18 |
2.23 |
2.17 |
2.19 |
31.3M |
| 2025-05-23 |
2.18 |
2.21 |
2.17 |
2.17 |
29.5M |
| 2025-05-22 |
2.21 |
2.23 |
2.18 |
2.18 |
29.4M |
| 2025-05-21 |
2.21 |
2.23 |
2.20 |
2.21 |
21.5M |
| 2025-05-20 |
2.21 |
2.23 |
2.20 |
2.22 |
21.6M |
| 2025-05-19 |
2.18 |
2.22 |
2.18 |
2.21 |
32.8M |
| 2025-05-16 |
2.19 |
2.20 |
2.17 |
2.18 |
21.6M |
| 2025-05-15 |
2.21 |
2.22 |
2.19 |
2.19 |
22.1M |
| 2025-05-14 |
2.18 |
2.21 |
2.17 |
2.21 |
36.5M |
| 2025-05-13 |
2.20 |
2.21 |
2.17 |
2.18 |
25.3M |
| 2025-05-12 |
2.19 |
2.21 |
2.18 |
2.19 |
23.7M |
| 2025-05-09 |
2.21 |
2.21 |
2.18 |
2.18 |
24.3M |
| 2025-05-08 |
2.19 |
2.21 |
2.17 |
2.21 |
30.0M |
| 2025-05-07 |
2.19 |
2.21 |
2.17 |
2.19 |
33.8M |
| 2025-05-06 |
2.15 |
2.18 |
2.14 |
2.18 |
29.7M |
| 2025-04-30 |
2.15 |
2.17 |
2.13 |
2.13 |
22.1M |
| 2025-04-29 |
2.12 |
2.16 |
2.11 |
2.15 |
30.8M |
| 2025-04-28 |
2.14 |
2.14 |
2.10 |
2.12 |
21.2M |
| 2025-04-25 |
2.13 |
2.16 |
2.12 |
2.14 |
29.1M |
| 2025-04-24 |
2.13 |
2.15 |
2.11 |
2.14 |
29.0M |
| 2025-04-23 |
2.14 |
2.16 |
2.12 |
2.12 |
37.3M |
| 2025-04-22 |
2.17 |
2.22 |
2.15 |
2.16 |
62.3M |
| 2025-04-21 |
2.07 |
2.26 |
2.06 |
2.18 |
87.3M |
| 2025-04-18 |
2.08 |
2.08 |
2.05 |
2.07 |
12.8M |
| 2025-04-17 |
2.05 |
2.09 |
2.04 |
2.07 |
22.1M |
| 2025-04-16 |
2.07 |
2.08 |
2.03 |
2.06 |
26.9M |
| 2025-04-15 |
2.12 |
2.12 |
2.07 |
2.08 |
26.8M |
| 2025-04-14 |
2.09 |
2.12 |
2.09 |
2.12 |
29.2M |
| 2025-04-11 |
2.09 |
2.11 |
2.07 |
2.07 |
32.0M |
| 2025-04-10 |
2.07 |
2.13 |
2.07 |
2.10 |
36.8M |
| 2025-04-09 |
1.98 |
2.08 |
1.92 |
2.06 |
58.2M |
| 2025-04-08 |
1.98 |
2.04 |
1.97 |
2.00 |
46.0M |
| 2025-04-07 |
2.16 |
2.16 |
2.01 |
2.01 |
58.2M |
| 2025-04-03 |
2.21 |
2.24 |
2.20 |
2.23 |
26.9M |
| 2025-04-02 |
2.21 |
2.23 |
2.20 |
2.22 |
19.4M |
| 2025-04-01 |
2.20 |
2.22 |
2.19 |
2.21 |
23.3M |
| 2025-03-31 |
2.21 |
2.22 |
2.18 |
2.20 |
34.7M |
| 2025-03-28 |
2.25 |
2.26 |
2.21 |
2.21 |
34.3M |
| 2025-03-27 |
2.26 |
2.27 |
2.23 |
2.25 |
36.0M |
| 2025-03-26 |
2.24 |
2.27 |
2.22 |
2.27 |
38.2M |
| 2025-03-25 |
2.21 |
2.25 |
2.21 |
2.24 |
35.9M |
| 2025-03-24 |
2.27 |
2.28 |
2.19 |
2.22 |
61.2M |
| 2025-03-21 |
2.26 |
2.31 |
2.25 |
2.27 |
71.2M |
| 2025-03-20 |
2.25 |
2.28 |
2.24 |
2.26 |
30.0M |
| 2025-03-19 |
2.26 |
2.27 |
2.24 |
2.25 |
33.2M |
| 2025-03-18 |
2.28 |
2.29 |
2.25 |
2.26 |
36.7M |
| 2025-03-17 |
2.26 |
2.30 |
2.25 |
2.29 |
62.9M |
| 2025-03-14 |
2.20 |
2.26 |
2.20 |
2.25 |
47.2M |
| 2025-03-13 |
2.23 |
2.24 |
2.19 |
2.21 |
37.3M |
| 2025-03-12 |
2.23 |
2.25 |
2.22 |
2.23 |
29.4M |
| 2025-03-11 |
2.21 |
2.23 |
2.20 |
2.23 |
24.4M |
| 2025-03-10 |
2.23 |
2.26 |
2.21 |
2.23 |
34.0M |
| 2025-03-07 |
2.21 |
2.28 |
2.18 |
2.23 |
73.0M |
| 2025-03-06 |
2.19 |
2.22 |
2.18 |
2.21 |
40.4M |
| 2025-03-05 |
2.20 |
2.21 |
2.16 |
2.19 |
30.8M |
| 2025-03-04 |
2.20 |
2.21 |
2.18 |
2.20 |
25.4M |
| 2025-03-03 |
2.22 |
2.24 |
2.18 |
2.20 |
41.7M |
| 2025-02-28 |
2.27 |
2.27 |
2.21 |
2.22 |
43.0M |
| 2025-02-27 |
2.29 |
2.31 |
2.24 |
2.27 |
43.9M |
| 2025-02-26 |
2.25 |
2.31 |
2.25 |
2.29 |
45.8M |
| 2025-02-25 |
2.24 |
2.29 |
2.21 |
2.26 |
57.9M |
| 2025-02-24 |
2.23 |
2.28 |
2.22 |
2.25 |
51.0M |
| 2025-02-21 |
2.22 |
2.23 |
2.19 |
2.23 |
46.4M |
| 2025-02-20 |
2.22 |
2.25 |
2.20 |
2.23 |
41.2M |
| 2025-02-19 |
2.22 |
2.23 |
2.20 |
2.23 |
48.7M |
| 2025-02-18 |
2.30 |
2.31 |
2.22 |
2.23 |
65.8M |
| 2025-02-17 |
2.26 |
2.33 |
2.25 |
2.31 |
60.2M |
| 2025-02-14 |
2.32 |
2.32 |
2.25 |
2.26 |
59.6M |
| 2025-02-13 |
2.31 |
2.35 |
2.30 |
2.31 |
64.2M |
| 2025-02-12 |
2.31 |
2.34 |
2.29 |
2.32 |
44.9M |
| 2025-02-11 |
2.34 |
2.35 |
2.30 |
2.32 |
44.8M |
| 2025-02-10 |
2.31 |
2.36 |
2.30 |
2.34 |
66.1M |
| 2025-02-07 |
2.28 |
2.34 |
2.27 |
2.31 |
71.0M |
| 2025-02-06 |
2.25 |
2.29 |
2.23 |
2.29 |
54.2M |
| 2025-02-05 |
2.26 |
2.27 |
2.23 |
2.25 |
34.4M |
| 2025-01-27 |
2.24 |
2.29 |
2.23 |
2.24 |
45.7M |
| 2025-01-24 |
2.23 |
2.25 |
2.21 |
2.24 |
41.7M |
| 2025-01-23 |
2.25 |
2.30 |
2.23 |
2.23 |
55.7M |
| 2025-01-22 |
2.26 |
2.28 |
2.22 |
2.23 |
46.1M |
| 2025-01-21 |
2.33 |
2.33 |
2.26 |
2.27 |
56.2M |
| 2025-01-20 |
2.29 |
2.35 |
2.26 |
2.31 |
74.6M |
| 2025-01-17 |
2.32 |
2.33 |
2.26 |
2.28 |
82.7M |
| 2025-01-16 |
2.26 |
2.41 |
2.24 |
2.33 |
142.5M |
| 2025-01-15 |
2.27 |
2.30 |
2.23 |
2.25 |
63.7M |
| 2025-01-14 |
2.21 |
2.29 |
2.19 |
2.28 |
87.6M |
| 2025-01-13 |
2.20 |
2.22 |
2.16 |
2.17 |
90.8M |
| 2025-01-10 |
2.33 |
2.47 |
2.24 |
2.24 |
148.8M |
| 2025-01-09 |
2.25 |
2.45 |
2.20 |
2.37 |
180.4M |
| 2025-01-08 |
2.28 |
2.30 |
2.17 |
2.25 |
130.3M |
| 2025-01-07 |
2.20 |
2.39 |
2.17 |
2.32 |
167.1M |
| 2025-01-06 |
2.21 |
2.24 |
2.14 |
2.17 |
99.6M |
| 2025-01-03 |
2.44 |
2.47 |
2.23 |
2.25 |
165.6M |
| 2025-01-02 |
2.52 |
2.59 |
2.41 |
2.45 |
182.6M |