| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.34 |
2.36 |
2.32 |
2.35 |
832.5K |
| 09:35 |
2.35 |
2.36 |
2.34 |
2.35 |
591.3K |
| 09:40 |
2.35 |
2.36 |
2.34 |
2.34 |
841.1K |
| 09:45 |
2.34 |
2.35 |
2.33 |
2.34 |
450.2K |
| 09:50 |
2.34 |
2.35 |
2.33 |
2.34 |
98.8K |
| 09:55 |
2.34 |
2.34 |
2.33 |
2.33 |
123.0K |
| 10:00 |
2.33 |
2.33 |
2.31 |
2.32 |
150.9K |
| 10:05 |
2.32 |
2.32 |
2.32 |
2.32 |
134.8K |
| 10:10 |
2.32 |
2.32 |
2.31 |
2.31 |
333.3K |
| 10:15 |
2.31 |
2.32 |
2.30 |
2.30 |
105.2K |
| 10:20 |
2.30 |
2.30 |
2.30 |
2.30 |
317.4K |
| 10:25 |
2.29 |
2.29 |
2.27 |
2.27 |
402.0K |
| 10:30 |
2.28 |
2.28 |
2.27 |
2.28 |
201.6K |
| 10:35 |
2.28 |
2.30 |
2.28 |
2.29 |
115.8K |
| 10:40 |
2.29 |
2.31 |
2.28 |
2.31 |
153.8K |
| 10:45 |
2.31 |
2.31 |
2.30 |
2.30 |
106.7K |
| 10:50 |
2.30 |
2.30 |
2.29 |
2.30 |
16.4K |
| 10:55 |
2.30 |
2.30 |
2.29 |
2.29 |
54.3K |
| 11:00 |
2.30 |
2.30 |
2.28 |
2.28 |
49.5K |
| 11:05 |
2.28 |
2.29 |
2.28 |
2.29 |
65.2K |
| 11:10 |
2.29 |
2.29 |
2.29 |
2.29 |
121.4K |
| 11:15 |
2.29 |
2.29 |
2.28 |
2.29 |
9.8K |
| 11:20 |
2.29 |
2.29 |
2.28 |
2.28 |
119.0K |
| 11:25 |
2.28 |
2.28 |
2.27 |
2.27 |
28.3K |
| 13:00 |
2.29 |
2.29 |
2.27 |
2.27 |
121.3K |
| 13:05 |
2.27 |
2.27 |
2.27 |
2.27 |
282.1K |
| 13:10 |
2.27 |
2.29 |
2.27 |
2.29 |
22.8K |
| 13:15 |
2.28 |
2.29 |
2.28 |
2.28 |
117.2K |
| 13:20 |
2.28 |
2.28 |
2.28 |
2.28 |
94.3K |
| 13:25 |
2.29 |
2.29 |
2.29 |
2.29 |
128.3K |
| 13:30 |
2.29 |
2.29 |
2.29 |
2.29 |
14.8K |
| 13:35 |
2.28 |
2.28 |
2.28 |
2.28 |
50.3K |
| 13:40 |
2.28 |
2.28 |
2.28 |
2.28 |
59.2K |
| 13:45 |
2.28 |
2.28 |
2.27 |
2.27 |
6.8K |
| 13:50 |
2.27 |
2.28 |
2.27 |
2.28 |
30.4K |
| 13:55 |
2.28 |
2.28 |
2.28 |
2.28 |
2.8K |
| 14:00 |
2.28 |
2.28 |
2.27 |
2.27 |
174.1K |
| 14:05 |
2.27 |
2.27 |
2.27 |
2.27 |
6.6K |
| 14:10 |
2.27 |
2.27 |
2.27 |
2.27 |
34.3K |
| 14:15 |
2.27 |
2.28 |
2.27 |
2.28 |
13.9K |
| 14:20 |
2.28 |
2.28 |
2.28 |
2.28 |
12.3K |
| 14:25 |
2.28 |
2.30 |
2.28 |
2.30 |
85.2K |
| 14:30 |
2.30 |
2.31 |
2.30 |
2.30 |
63.2K |
| 14:35 |
2.31 |
2.31 |
2.30 |
2.30 |
14.2K |
| 14:40 |
2.31 |
2.32 |
2.31 |
2.32 |
79.0K |
| 14:45 |
2.32 |
2.33 |
2.32 |
2.33 |
74.8K |
| 14:50 |
2.33 |
2.34 |
2.33 |
2.33 |
238.8K |
| 14:55 |
2.33 |
2.34 |
2.33 |
2.34 |
13.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.43 |
2.45 |
2.38 |
2.38 |
5.7M |
| 2025-09-25 |
2.41 |
2.45 |
2.39 |
2.43 |
4.7M |
| 2025-09-24 |
2.33 |
2.45 |
2.32 |
2.42 |
8.6M |
| 2025-09-23 |
2.35 |
2.36 |
2.27 |
2.34 |
7.2M |
| 2025-09-22 |
2.24 |
2.37 |
2.20 |
2.35 |
9.7M |
| 2025-09-19 |
2.29 |
2.31 |
2.24 |
2.25 |
10.8M |
| 2025-09-18 |
2.28 |
2.38 |
2.23 |
2.32 |
11.6M |
| 2025-09-17 |
2.22 |
2.29 |
2.21 |
2.27 |
8.2M |
| 2025-09-16 |
2.22 |
2.27 |
2.21 |
2.25 |
10.4M |
| 2025-09-15 |
2.29 |
2.43 |
2.20 |
2.22 |
10.7M |
| 2025-09-12 |
2.15 |
2.25 |
2.15 |
2.21 |
11.9M |
| 2025-09-11 |
2.02 |
2.15 |
2.00 |
2.15 |
12.9M |
| 2025-09-10 |
1.98 |
2.04 |
1.98 |
2.02 |
5.4M |
| 2025-09-09 |
2.01 |
2.03 |
1.97 |
1.98 |
12.7M |
| 2025-09-08 |
2.04 |
2.08 |
2.00 |
2.03 |
9.8M |
| 2025-09-05 |
1.97 |
2.05 |
1.96 |
2.04 |
8.5M |
| 2025-09-04 |
2.13 |
2.13 |
1.95 |
1.97 |
14.1M |
| 2025-09-03 |
2.18 |
2.20 |
2.12 |
2.14 |
5.2M |
| 2025-09-02 |
2.25 |
2.27 |
2.16 |
2.18 |
11.4M |
| 2025-09-01 |
2.24 |
2.28 |
2.19 |
2.25 |
9.6M |
| 2025-08-29 |
2.27 |
2.27 |
2.18 |
2.22 |
5.7M |
| 2025-08-28 |
2.11 |
2.28 |
2.11 |
2.28 |
14.4M |
| 2025-08-27 |
2.11 |
2.23 |
2.11 |
2.12 |
12.7M |
| 2025-08-26 |
2.15 |
2.15 |
2.07 |
2.10 |
8.5M |
| 2025-08-25 |
2.18 |
2.20 |
2.08 |
2.15 |
12.2M |
| 2025-08-22 |
1.91 |
2.09 |
1.91 |
2.08 |
15.6M |
| 2025-08-21 |
1.93 |
2.11 |
1.90 |
1.91 |
13.2M |
| 2025-08-20 |
1.84 |
1.93 |
1.83 |
1.93 |
11.5M |
| 2025-08-19 |
1.86 |
1.88 |
1.85 |
1.85 |
5.7M |
| 2025-08-18 |
1.85 |
1.89 |
1.83 |
1.87 |
6.2M |
| 2025-08-15 |
1.79 |
1.84 |
1.78 |
1.83 |
6.6M |
| 2025-08-14 |
1.78 |
1.85 |
1.77 |
1.79 |
9.0M |
| 2025-08-13 |
1.77 |
1.78 |
1.76 |
1.78 |
5.7M |
| 2025-08-12 |
1.71 |
1.77 |
1.70 |
1.76 |
12.3M |
| 2025-08-11 |
1.69 |
1.71 |
1.69 |
1.71 |
5.0M |
| 2025-08-08 |
1.72 |
1.72 |
1.69 |
1.69 |
5.3M |
| 2025-08-07 |
1.71 |
1.75 |
1.71 |
1.73 |
6.8M |
| 2025-08-06 |
1.71 |
1.72 |
1.68 |
1.71 |
4.0M |
| 2025-08-05 |
1.70 |
1.70 |
1.69 |
1.70 |
4.5M |
| 2025-08-04 |
1.66 |
1.70 |
1.66 |
1.70 |
7.0M |
| 2025-08-01 |
1.69 |
1.70 |
1.65 |
1.66 |
6.9M |
| 2025-07-31 |
1.69 |
1.72 |
1.68 |
1.69 |
6.9M |
| 2025-07-30 |
1.71 |
1.72 |
1.68 |
1.69 |
5.2M |
| 2025-07-29 |
1.68 |
1.71 |
1.67 |
1.71 |
5.1M |
| 2025-07-28 |
1.69 |
1.69 |
1.67 |
1.68 |
4.2M |
| 2025-07-25 |
1.64 |
1.69 |
1.63 |
1.69 |
9.2M |
| 2025-07-24 |
1.62 |
1.65 |
1.62 |
1.64 |
10.6M |
| 2025-07-23 |
1.62 |
1.63 |
1.61 |
1.62 |
7.0M |
| 2025-07-22 |
1.62 |
1.63 |
1.61 |
1.62 |
6.7M |
| 2025-07-21 |
1.61 |
1.62 |
1.61 |
1.62 |
5.5M |
| 2025-07-18 |
1.62 |
1.64 |
1.61 |
1.62 |
7.3M |
| 2025-07-17 |
1.61 |
1.62 |
1.59 |
1.62 |
7.9M |
| 2025-07-16 |
1.60 |
1.63 |
1.60 |
1.61 |
7.1M |
| 2025-07-15 |
1.60 |
1.61 |
1.59 |
1.60 |
3.4M |
| 2025-07-14 |
1.61 |
1.61 |
1.60 |
1.60 |
2.6M |
| 2025-07-11 |
1.58 |
1.61 |
1.57 |
1.61 |
4.5M |
| 2025-07-10 |
1.59 |
1.59 |
1.58 |
1.58 |
2.9M |
| 2025-07-09 |
1.60 |
1.60 |
1.58 |
1.59 |
3.1M |
| 2025-07-08 |
1.60 |
1.61 |
1.59 |
1.61 |
3.7M |
| 2025-07-07 |
1.59 |
1.59 |
1.58 |
1.59 |
3.3M |
| 2025-07-04 |
1.60 |
1.61 |
1.58 |
1.59 |
8.1M |
| 2025-07-03 |
1.60 |
1.61 |
1.59 |
1.60 |
2.3M |
| 2025-07-02 |
1.63 |
1.63 |
1.59 |
1.60 |
5.8M |
| 2025-07-01 |
1.64 |
1.65 |
1.62 |
1.63 |
5.7M |
| 2025-06-30 |
1.63 |
1.65 |
1.63 |
1.65 |
4.0M |
| 2025-06-27 |
1.62 |
1.64 |
1.61 |
1.62 |
4.8M |
| 2025-06-26 |
1.63 |
1.64 |
1.61 |
1.61 |
4.5M |
| 2025-06-25 |
1.60 |
1.63 |
1.59 |
1.63 |
9.6M |
| 2025-06-24 |
1.56 |
1.60 |
1.56 |
1.59 |
6.1M |
| 2025-06-23 |
1.55 |
1.57 |
1.54 |
1.56 |
7.5M |
| 2025-06-20 |
1.57 |
1.57 |
1.55 |
1.55 |
4.7M |
| 2025-06-19 |
1.57 |
1.59 |
1.56 |
1.57 |
6.3M |
| 2025-06-18 |
1.56 |
1.58 |
1.55 |
1.57 |
11.5M |
| 2025-06-17 |
1.55 |
1.57 |
1.55 |
1.56 |
7.3M |
| 2025-06-16 |
1.56 |
1.57 |
1.56 |
1.56 |
4.3M |
| 2025-06-13 |
1.57 |
1.57 |
1.55 |
1.56 |
6.5M |
| 2025-06-12 |
1.58 |
1.59 |
1.57 |
1.57 |
3.6M |
| 2025-06-11 |
1.58 |
1.59 |
1.58 |
1.58 |
5.2M |
| 2025-06-10 |
1.62 |
1.62 |
1.57 |
1.58 |
7.2M |
| 2025-06-09 |
1.62 |
1.62 |
1.61 |
1.61 |
3.1M |
| 2025-06-06 |
1.61 |
1.62 |
1.60 |
1.61 |
3.2M |
| 2025-06-05 |
1.58 |
1.61 |
1.58 |
1.61 |
4.4M |
| 2025-06-04 |
1.57 |
1.58 |
1.57 |
1.58 |
2.8M |
| 2025-06-03 |
1.54 |
1.58 |
1.54 |
1.57 |
3.4M |
| 2025-05-30 |
1.58 |
1.58 |
1.55 |
1.56 |
3.7M |
| 2025-05-29 |
1.57 |
1.58 |
1.56 |
1.58 |
3.5M |
| 2025-05-28 |
1.56 |
1.57 |
1.55 |
1.55 |
4.8M |
| 2025-05-27 |
1.57 |
1.58 |
1.56 |
1.56 |
4.8M |
| 2025-05-26 |
1.57 |
1.58 |
1.57 |
1.58 |
5.0M |
| 2025-05-23 |
1.60 |
1.60 |
1.57 |
1.57 |
5.0M |
| 2025-05-22 |
1.60 |
1.62 |
1.60 |
1.60 |
4.6M |
| 2025-05-21 |
1.62 |
1.62 |
1.60 |
1.60 |
4.3M |
| 2025-05-20 |
1.61 |
1.63 |
1.61 |
1.62 |
5.5M |
| 2025-05-19 |
1.61 |
1.62 |
1.59 |
1.61 |
5.5M |
| 2025-05-16 |
1.61 |
1.61 |
1.60 |
1.61 |
4.7M |
| 2025-05-15 |
1.64 |
1.64 |
1.61 |
1.61 |
5.8M |
| 2025-05-14 |
1.66 |
1.66 |
1.63 |
1.64 |
7.5M |
| 2025-05-13 |
1.66 |
1.67 |
1.64 |
1.64 |
6.3M |
| 2025-05-12 |
1.65 |
1.66 |
1.64 |
1.65 |
6.1M |
| 2025-05-09 |
1.68 |
1.68 |
1.63 |
1.64 |
3.2M |
| 2025-05-08 |
1.68 |
1.68 |
1.67 |
1.68 |
4.7M |
| 2025-05-07 |
1.71 |
1.72 |
1.67 |
1.69 |
7.3M |
| 2025-05-06 |
1.67 |
1.69 |
1.66 |
1.69 |
5.5M |
| 2025-04-30 |
1.65 |
1.67 |
1.64 |
1.67 |
6.9M |
| 2025-04-29 |
1.62 |
1.65 |
1.61 |
1.64 |
6.7M |
| 2025-04-28 |
1.61 |
1.63 |
1.61 |
1.63 |
6.2M |
| 2025-04-25 |
1.63 |
1.64 |
1.61 |
1.62 |
6.9M |
| 2025-04-24 |
1.66 |
1.67 |
1.62 |
1.63 |
6.8M |
| 2025-04-23 |
1.65 |
1.66 |
1.64 |
1.65 |
6.6M |
| 2025-04-22 |
1.66 |
1.67 |
1.65 |
1.65 |
7.1M |
| 2025-04-21 |
1.64 |
1.66 |
1.63 |
1.66 |
6.5M |
| 2025-04-18 |
1.66 |
1.66 |
1.63 |
1.65 |
5.7M |
| 2025-04-17 |
1.64 |
1.68 |
1.64 |
1.66 |
9.3M |
| 2025-04-16 |
1.65 |
1.66 |
1.62 |
1.64 |
7.7M |
| 2025-04-15 |
1.65 |
1.65 |
1.62 |
1.63 |
6.4M |
| 2025-04-14 |
1.67 |
1.69 |
1.64 |
1.66 |
8.5M |
| 2025-04-11 |
1.56 |
1.69 |
1.56 |
1.65 |
8.8M |
| 2025-04-10 |
1.57 |
1.59 |
1.55 |
1.56 |
7.2M |
| 2025-04-09 |
1.45 |
1.56 |
1.42 |
1.54 |
9.3M |
| 2025-04-08 |
1.47 |
1.50 |
1.44 |
1.46 |
7.1M |
| 2025-04-07 |
1.52 |
1.60 |
1.47 |
1.47 |
8.4M |
| 2025-04-03 |
1.64 |
1.67 |
1.62 |
1.63 |
5.6M |
| 2025-04-02 |
1.65 |
1.67 |
1.64 |
1.65 |
5.6M |
| 2025-04-01 |
1.66 |
1.67 |
1.65 |
1.65 |
5.8M |
| 2025-03-31 |
1.64 |
1.66 |
1.63 |
1.66 |
9.2M |
| 2025-03-28 |
1.68 |
1.69 |
1.65 |
1.66 |
5.6M |
| 2025-03-27 |
1.66 |
1.71 |
1.66 |
1.68 |
8.6M |
| 2025-03-26 |
1.65 |
1.67 |
1.65 |
1.66 |
8.1M |
| 2025-03-25 |
1.69 |
1.69 |
1.65 |
1.65 |
7.0M |
| 2025-03-24 |
1.68 |
1.70 |
1.66 |
1.69 |
6.5M |
| 2025-03-21 |
1.73 |
1.74 |
1.68 |
1.68 |
7.5M |
| 2025-03-20 |
1.75 |
1.76 |
1.74 |
1.74 |
4.2M |
| 2025-03-19 |
1.77 |
1.78 |
1.75 |
1.75 |
7.1M |
| 2025-03-18 |
1.77 |
1.80 |
1.76 |
1.77 |
6.4M |
| 2025-03-17 |
1.76 |
1.78 |
1.75 |
1.76 |
3.6M |
| 2025-03-14 |
1.72 |
1.77 |
1.72 |
1.77 |
6.6M |
| 2025-03-13 |
1.79 |
1.79 |
1.72 |
1.73 |
6.8M |
| 2025-03-12 |
1.80 |
1.82 |
1.79 |
1.79 |
9.5M |
| 2025-03-11 |
1.78 |
1.80 |
1.77 |
1.80 |
4.7M |
| 2025-03-10 |
1.80 |
1.81 |
1.78 |
1.81 |
8.6M |
| 2025-03-07 |
1.82 |
1.83 |
1.79 |
1.80 |
7.9M |
| 2025-03-06 |
1.80 |
1.85 |
1.80 |
1.83 |
9.1M |
| 2025-03-05 |
1.79 |
1.82 |
1.77 |
1.80 |
9.3M |
| 2025-03-04 |
1.71 |
1.80 |
1.69 |
1.79 |
13.2M |
| 2025-03-03 |
1.74 |
1.77 |
1.71 |
1.72 |
7.3M |
| 2025-02-28 |
1.83 |
1.84 |
1.74 |
1.75 |
8.5M |
| 2025-02-27 |
1.85 |
1.88 |
1.80 |
1.85 |
9.1M |
| 2025-02-26 |
1.83 |
1.86 |
1.79 |
1.85 |
11.4M |
| 2025-02-25 |
1.80 |
1.85 |
1.73 |
1.82 |
11.3M |
| 2025-02-24 |
1.81 |
1.84 |
1.74 |
1.82 |
8.5M |
| 2025-02-21 |
1.73 |
1.83 |
1.72 |
1.82 |
10.6M |
| 2025-02-20 |
1.73 |
1.73 |
1.70 |
1.72 |
9.9M |
| 2025-02-19 |
1.66 |
1.73 |
1.66 |
1.73 |
9.6M |
| 2025-02-18 |
1.70 |
1.71 |
1.65 |
1.65 |
7.9M |
| 2025-02-17 |
1.68 |
1.71 |
1.68 |
1.70 |
13.9M |
| 2025-02-14 |
1.68 |
1.69 |
1.62 |
1.68 |
14.5M |
| 2025-02-13 |
1.73 |
1.74 |
1.68 |
1.68 |
10.8M |
| 2025-02-12 |
1.69 |
1.75 |
1.67 |
1.74 |
17.0M |
| 2025-02-11 |
1.71 |
1.71 |
1.67 |
1.69 |
12.2M |
| 2025-02-10 |
1.67 |
1.71 |
1.67 |
1.70 |
11.7M |
| 2025-02-07 |
1.67 |
1.72 |
1.65 |
1.68 |
11.1M |
| 2025-02-06 |
1.60 |
1.68 |
1.60 |
1.67 |
12.4M |
| 2025-02-05 |
1.58 |
1.63 |
1.58 |
1.61 |
14.7M |
| 2025-01-27 |
1.60 |
1.61 |
1.56 |
1.56 |
10.0M |
| 2025-01-24 |
1.58 |
1.61 |
1.58 |
1.61 |
7.4M |
| 2025-01-23 |
1.63 |
1.65 |
1.59 |
1.59 |
10.2M |
| 2025-01-22 |
1.61 |
1.63 |
1.61 |
1.62 |
9.7M |
| 2025-01-21 |
1.59 |
1.63 |
1.58 |
1.62 |
12.8M |
| 2025-01-20 |
1.60 |
1.60 |
1.57 |
1.59 |
12.5M |
| 2025-01-17 |
1.54 |
1.61 |
1.51 |
1.59 |
16.6M |
| 2025-01-16 |
1.59 |
1.61 |
1.53 |
1.54 |
13.0M |
| 2025-01-15 |
1.59 |
1.62 |
1.57 |
1.59 |
8.0M |
| 2025-01-14 |
1.53 |
1.59 |
1.51 |
1.59 |
11.1M |
| 2025-01-13 |
1.50 |
1.55 |
1.49 |
1.53 |
6.3M |
| 2025-01-10 |
1.54 |
1.59 |
1.53 |
1.54 |
11.2M |
| 2025-01-09 |
1.52 |
1.56 |
1.52 |
1.54 |
11.1M |
| 2025-01-08 |
1.50 |
1.56 |
1.48 |
1.54 |
11.1M |
| 2025-01-07 |
1.46 |
1.53 |
1.45 |
1.53 |
14.1M |
| 2025-01-06 |
1.47 |
1.49 |
1.44 |
1.45 |
7.5M |
| 2025-01-03 |
1.51 |
1.52 |
1.46 |
1.47 |
9.9M |
| 2025-01-02 |
1.58 |
1.58 |
1.49 |
1.51 |
8.1M |