| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.25 |
2.26 |
2.23 |
2.26 |
143,071.8K |
| 09:35 |
2.26 |
2.28 |
2.26 |
2.28 |
116,537.6K |
| 09:40 |
2.29 |
2.29 |
2.27 |
2.29 |
96,489.8K |
| 09:45 |
2.29 |
2.29 |
2.27 |
2.27 |
71,126.6K |
| 09:50 |
2.28 |
2.29 |
2.28 |
2.29 |
73,809.7K |
| 09:55 |
2.29 |
2.30 |
2.29 |
2.30 |
86,876.3K |
| 10:00 |
2.30 |
2.30 |
2.29 |
2.30 |
55,132.0K |
| 10:05 |
2.30 |
2.32 |
2.30 |
2.32 |
64,535.7K |
| 10:10 |
2.32 |
2.32 |
2.31 |
2.31 |
40,643.6K |
| 10:15 |
2.31 |
2.32 |
2.30 |
2.31 |
57,164.0K |
| 10:20 |
2.31 |
2.32 |
2.31 |
2.32 |
34,031.5K |
| 10:25 |
2.32 |
2.33 |
2.32 |
2.32 |
36,073.8K |
| 10:30 |
2.32 |
2.32 |
2.31 |
2.32 |
29,371.2K |
| 10:35 |
2.32 |
2.33 |
2.32 |
2.33 |
46,735.9K |
| 10:40 |
2.33 |
2.33 |
2.31 |
2.31 |
31,739.2K |
| 10:45 |
2.31 |
2.32 |
2.31 |
2.32 |
25,100.2K |
| 10:50 |
2.32 |
2.33 |
2.32 |
2.33 |
13,418.6K |
| 10:55 |
2.32 |
2.33 |
2.32 |
2.33 |
24,775.8K |
| 11:00 |
2.33 |
2.33 |
2.32 |
2.33 |
31,895.8K |
| 11:05 |
2.33 |
2.33 |
2.32 |
2.32 |
22,050.2K |
| 11:10 |
2.32 |
2.32 |
2.30 |
2.30 |
18,954.9K |
| 11:15 |
2.31 |
2.31 |
2.30 |
2.30 |
25,512.0K |
| 11:20 |
2.30 |
2.31 |
2.30 |
2.31 |
12,308.3K |
| 11:25 |
2.31 |
2.31 |
2.31 |
2.31 |
14,267.7K |
| 13:00 |
2.31 |
2.33 |
2.31 |
2.33 |
58,506.0K |
| 13:05 |
2.33 |
2.36 |
2.33 |
2.35 |
102,011.4K |
| 13:10 |
2.35 |
2.36 |
2.34 |
2.36 |
73,977.8K |
| 13:15 |
2.36 |
2.39 |
2.36 |
2.37 |
88,988.5K |
| 13:20 |
2.37 |
2.39 |
2.36 |
2.39 |
78,467.0K |
| 13:25 |
2.39 |
2.39 |
2.37 |
2.38 |
60,154.3K |
| 13:30 |
2.38 |
2.38 |
2.37 |
2.37 |
46,559.0K |
| 13:35 |
2.37 |
2.38 |
2.37 |
2.38 |
38,875.7K |
| 13:40 |
2.38 |
2.38 |
2.35 |
2.36 |
38,236.4K |
| 13:45 |
2.36 |
2.36 |
2.35 |
2.36 |
38,805.7K |
| 13:50 |
2.36 |
2.36 |
2.35 |
2.35 |
44,664.2K |
| 13:55 |
2.35 |
2.35 |
2.34 |
2.35 |
32,112.0K |
| 14:00 |
2.35 |
2.35 |
2.34 |
2.34 |
25,987.4K |
| 14:05 |
2.34 |
2.35 |
2.33 |
2.35 |
42,865.4K |
| 14:10 |
2.35 |
2.35 |
2.34 |
2.34 |
30,438.4K |
| 14:15 |
2.34 |
2.35 |
2.34 |
2.35 |
13,432.2K |
| 14:20 |
2.35 |
2.35 |
2.35 |
2.35 |
23,303.4K |
| 14:25 |
2.35 |
2.35 |
2.35 |
2.35 |
10,344.3K |
| 14:30 |
2.35 |
2.36 |
2.35 |
2.36 |
21,877.4K |
| 14:35 |
2.36 |
2.36 |
2.35 |
2.35 |
18,127.8K |
| 14:40 |
2.35 |
2.35 |
2.35 |
2.35 |
16,375.7K |
| 14:45 |
2.35 |
2.36 |
2.35 |
2.35 |
24,684.4K |
| 14:50 |
2.35 |
2.36 |
2.35 |
2.36 |
36,837.8K |
| 14:55 |
2.36 |
2.37 |
2.36 |
2.37 |
61,957.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.47 |
2.53 |
2.45 |
2.47 |
1,490.4M |
| 2025-09-25 |
2.46 |
2.52 |
2.45 |
2.50 |
1,695.3M |
| 2025-09-24 |
2.36 |
2.54 |
2.35 |
2.48 |
2,506.1M |
| 2025-09-23 |
2.37 |
2.39 |
2.29 |
2.38 |
2,293.2M |
| 2025-09-22 |
2.24 |
2.39 |
2.23 |
2.37 |
2,199.2M |
| 2025-09-19 |
2.31 |
2.34 |
2.25 |
2.26 |
1,739.8M |
| 2025-09-18 |
2.29 |
2.40 |
2.23 |
2.31 |
2,844.2M |
| 2025-09-17 |
2.21 |
2.28 |
2.18 |
2.26 |
1,636.9M |
| 2025-09-16 |
2.20 |
2.25 |
2.20 |
2.22 |
1,891.7M |
| 2025-09-15 |
2.24 |
2.25 |
2.16 |
2.19 |
1,513.1M |
| 2025-09-12 |
2.13 |
2.23 |
2.12 |
2.18 |
2,106.5M |
| 2025-09-11 |
1.98 |
2.15 |
1.97 |
2.14 |
2,339.4M |
| 2025-09-10 |
1.98 |
2.02 |
1.96 |
1.99 |
1,395.0M |
| 2025-09-09 |
1.96 |
2.00 |
1.95 |
1.96 |
1,220.2M |
| 2025-09-08 |
2.00 |
2.01 |
1.95 |
1.99 |
1,300.8M |
| 2025-09-05 |
1.95 |
2.03 |
1.92 |
2.01 |
1,812.7M |
| 2025-09-04 |
2.10 |
2.11 |
1.91 |
1.94 |
2,740.6M |
| 2025-09-03 |
2.14 |
2.17 |
2.10 |
2.11 |
1,710.3M |
| 2025-09-02 |
2.22 |
2.24 |
2.13 |
2.15 |
2,059.3M |
| 2025-09-01 |
2.23 |
2.26 |
2.16 |
2.23 |
1,960.3M |
| 2025-08-29 |
2.20 |
2.21 |
2.14 |
2.20 |
2,727.3M |
| 2025-08-28 |
2.08 |
2.26 |
2.08 |
2.26 |
3,103.0M |
| 2025-08-27 |
2.09 |
2.20 |
2.07 |
2.08 |
2,640.4M |
| 2025-08-26 |
2.06 |
2.09 |
2.04 |
2.06 |
1,766.5M |
| 2025-08-25 |
2.12 |
2.17 |
2.04 |
2.11 |
3,165.8M |
| 2025-08-22 |
1.87 |
2.08 |
1.87 |
2.07 |
2,803.9M |
| 2025-08-21 |
1.87 |
1.91 |
1.83 |
1.85 |
1,642.6M |
| 2025-08-20 |
1.76 |
1.87 |
1.75 |
1.86 |
1,891.4M |
| 2025-08-19 |
1.79 |
1.81 |
1.77 |
1.78 |
1,197.1M |
| 2025-08-18 |
1.78 |
1.82 |
1.76 |
1.80 |
1,712.6M |
| 2025-08-15 |
1.71 |
1.77 |
1.71 |
1.76 |
1,486.5M |
| 2025-08-14 |
1.71 |
1.78 |
1.71 |
1.72 |
2,227.6M |
| 2025-08-13 |
1.69 |
1.71 |
1.68 |
1.71 |
1,326.7M |
| 2025-08-12 |
1.63 |
1.70 |
1.62 |
1.69 |
2,048.7M |
| 2025-08-11 |
1.61 |
1.64 |
1.61 |
1.63 |
1,107.8M |
| 2025-08-08 |
1.64 |
1.64 |
1.61 |
1.62 |
1,383.4M |
| 2025-08-07 |
1.64 |
1.67 |
1.63 |
1.65 |
1,529.3M |
| 2025-08-06 |
1.62 |
1.64 |
1.61 |
1.64 |
886.1M |
| 2025-08-05 |
1.63 |
1.63 |
1.62 |
1.63 |
919.4M |
| 2025-08-04 |
1.59 |
1.63 |
1.59 |
1.63 |
1,018.9M |
| 2025-08-01 |
1.62 |
1.64 |
1.58 |
1.59 |
1,275.4M |
| 2025-07-31 |
1.62 |
1.66 |
1.61 |
1.62 |
1,737.7M |
| 2025-07-30 |
1.64 |
1.65 |
1.61 |
1.63 |
1,753.7M |
| 2025-07-29 |
1.60 |
1.65 |
1.60 |
1.65 |
1,618.0M |
| 2025-07-28 |
1.62 |
1.62 |
1.60 |
1.61 |
1,405.3M |
| 2025-07-25 |
1.57 |
1.63 |
1.56 |
1.62 |
1,924.6M |
| 2025-07-24 |
1.56 |
1.58 |
1.55 |
1.57 |
1,329.4M |
| 2025-07-23 |
1.53 |
1.56 |
1.53 |
1.55 |
1,904.6M |
| 2025-07-22 |
1.53 |
1.55 |
1.53 |
1.54 |
1,945.1M |
| 2025-07-21 |
1.53 |
1.54 |
1.52 |
1.53 |
886.9M |
| 2025-07-18 |
1.53 |
1.55 |
1.52 |
1.53 |
1,194.1M |
| 2025-07-17 |
1.52 |
1.53 |
1.51 |
1.53 |
1,225.7M |
| 2025-07-16 |
1.52 |
1.55 |
1.51 |
1.52 |
1,261.3M |
| 2025-07-15 |
1.52 |
1.52 |
1.51 |
1.52 |
982.0M |
| 2025-07-14 |
1.53 |
1.53 |
1.51 |
1.52 |
978.9M |
| 2025-07-11 |
1.50 |
1.53 |
1.49 |
1.53 |
1,858.4M |
| 2025-07-10 |
1.50 |
1.51 |
1.49 |
1.50 |
717.6M |
| 2025-07-09 |
1.52 |
1.53 |
1.50 |
1.50 |
866.2M |
| 2025-07-08 |
1.51 |
1.52 |
1.50 |
1.52 |
867.2M |
| 2025-07-07 |
1.51 |
1.52 |
1.50 |
1.50 |
503.3M |
| 2025-07-04 |
1.51 |
1.54 |
1.49 |
1.51 |
1,242.4M |
| 2025-07-03 |
1.51 |
1.52 |
1.50 |
1.51 |
789.6M |
| 2025-07-02 |
1.53 |
1.53 |
1.50 |
1.51 |
942.3M |
| 2025-07-01 |
1.55 |
1.55 |
1.53 |
1.54 |
1,097.3M |
| 2025-06-30 |
1.53 |
1.55 |
1.53 |
1.55 |
1,349.7M |
| 2025-06-27 |
1.53 |
1.54 |
1.51 |
1.52 |
1,292.6M |
| 2025-06-26 |
1.54 |
1.55 |
1.52 |
1.52 |
1,876.3M |
| 2025-06-25 |
1.51 |
1.54 |
1.50 |
1.54 |
1,509.2M |
| 2025-06-24 |
1.48 |
1.51 |
1.48 |
1.51 |
1,070.4M |
| 2025-06-23 |
1.46 |
1.49 |
1.46 |
1.48 |
850.8M |
| 2025-06-20 |
1.48 |
1.49 |
1.47 |
1.47 |
531.9M |
| 2025-06-19 |
1.47 |
1.49 |
1.47 |
1.48 |
1,005.1M |
| 2025-06-18 |
1.46 |
1.48 |
1.46 |
1.47 |
731.7M |
| 2025-06-17 |
1.47 |
1.48 |
1.45 |
1.46 |
561.1M |
| 2025-06-16 |
1.47 |
1.48 |
1.46 |
1.47 |
420.6M |
| 2025-06-13 |
1.46 |
1.48 |
1.46 |
1.47 |
664.9M |
| 2025-06-12 |
1.49 |
1.49 |
1.47 |
1.47 |
575.1M |
| 2025-06-11 |
1.49 |
1.50 |
1.49 |
1.49 |
580.8M |
| 2025-06-10 |
1.53 |
1.53 |
1.48 |
1.49 |
1,337.4M |
| 2025-06-09 |
1.52 |
1.53 |
1.51 |
1.53 |
769.7M |
| 2025-06-06 |
1.52 |
1.53 |
1.51 |
1.52 |
816.0M |
| 2025-06-05 |
1.50 |
1.53 |
1.49 |
1.52 |
1,255.1M |
| 2025-06-04 |
1.49 |
1.50 |
1.49 |
1.49 |
853.4M |
| 2025-06-03 |
1.47 |
1.50 |
1.47 |
1.49 |
884.6M |
| 2025-05-30 |
1.48 |
1.49 |
1.47 |
1.47 |
646.9M |
| 2025-05-29 |
1.47 |
1.49 |
1.46 |
1.49 |
972.8M |
| 2025-05-28 |
1.47 |
1.48 |
1.46 |
1.46 |
471.1M |
| 2025-05-27 |
1.48 |
1.49 |
1.47 |
1.47 |
580.0M |
| 2025-05-26 |
1.49 |
1.49 |
1.48 |
1.49 |
712.6M |
| 2025-05-23 |
1.50 |
1.50 |
1.48 |
1.48 |
775.3M |
| 2025-05-22 |
1.50 |
1.52 |
1.50 |
1.50 |
564.2M |
| 2025-05-21 |
1.52 |
1.52 |
1.50 |
1.51 |
464.0M |
| 2025-05-20 |
1.51 |
1.52 |
1.51 |
1.52 |
566.1M |
| 2025-05-19 |
1.51 |
1.52 |
1.50 |
1.51 |
593.4M |
| 2025-05-16 |
1.51 |
1.52 |
1.50 |
1.51 |
556.0M |
| 2025-05-15 |
1.54 |
1.54 |
1.51 |
1.51 |
721.5M |
| 2025-05-14 |
1.54 |
1.55 |
1.53 |
1.54 |
952.1M |
| 2025-05-13 |
1.55 |
1.56 |
1.53 |
1.53 |
738.2M |
| 2025-05-12 |
1.53 |
1.55 |
1.53 |
1.54 |
954.7M |
| 2025-05-09 |
1.57 |
1.57 |
1.53 |
1.53 |
1,121.4M |
| 2025-05-08 |
1.58 |
1.58 |
1.57 |
1.58 |
787.1M |
| 2025-05-07 |
1.62 |
1.62 |
1.57 |
1.59 |
1,128.5M |
| 2025-05-06 |
1.57 |
1.59 |
1.57 |
1.59 |
936.6M |
| 2025-04-30 |
1.55 |
1.57 |
1.54 |
1.57 |
895.5M |
| 2025-04-29 |
1.54 |
1.56 |
1.53 |
1.55 |
771.4M |
| 2025-04-28 |
1.54 |
1.56 |
1.53 |
1.54 |
723.4M |
| 2025-04-25 |
1.54 |
1.55 |
1.52 |
1.54 |
1,051.2M |
| 2025-04-24 |
1.56 |
1.56 |
1.54 |
1.55 |
762.2M |
| 2025-04-23 |
1.57 |
1.57 |
1.55 |
1.56 |
1,003.2M |
| 2025-04-22 |
1.57 |
1.57 |
1.55 |
1.56 |
851.2M |
| 2025-04-21 |
1.56 |
1.57 |
1.55 |
1.57 |
777.1M |
| 2025-04-18 |
1.56 |
1.56 |
1.55 |
1.56 |
716.0M |
| 2025-04-17 |
1.54 |
1.59 |
1.54 |
1.57 |
1,153.2M |
| 2025-04-16 |
1.56 |
1.57 |
1.53 |
1.56 |
1,048.6M |
| 2025-04-15 |
1.55 |
1.55 |
1.53 |
1.54 |
1,070.4M |
| 2025-04-14 |
1.57 |
1.58 |
1.54 |
1.56 |
1,461.6M |
| 2025-04-11 |
1.49 |
1.59 |
1.48 |
1.56 |
2,531.6M |
| 2025-04-10 |
1.50 |
1.51 |
1.47 |
1.49 |
1,813.2M |
| 2025-04-09 |
1.37 |
1.50 |
1.36 |
1.47 |
2,815.8M |
| 2025-04-08 |
1.40 |
1.43 |
1.37 |
1.40 |
1,551.0M |
| 2025-04-07 |
1.46 |
1.48 |
1.32 |
1.38 |
2,416.8M |
| 2025-04-03 |
1.53 |
1.57 |
1.53 |
1.54 |
1,106.4M |
| 2025-04-02 |
1.55 |
1.56 |
1.54 |
1.55 |
699.6M |
| 2025-04-01 |
1.56 |
1.57 |
1.55 |
1.55 |
1,097.3M |
| 2025-03-31 |
1.53 |
1.56 |
1.53 |
1.56 |
1,139.7M |
| 2025-03-28 |
1.57 |
1.58 |
1.55 |
1.55 |
1,012.9M |
| 2025-03-27 |
1.55 |
1.60 |
1.55 |
1.57 |
1,218.0M |
| 2025-03-26 |
1.55 |
1.57 |
1.55 |
1.55 |
876.4M |
| 2025-03-25 |
1.58 |
1.59 |
1.54 |
1.55 |
1,236.5M |
| 2025-03-24 |
1.56 |
1.59 |
1.55 |
1.58 |
1,179.3M |
| 2025-03-21 |
1.60 |
1.61 |
1.56 |
1.57 |
1,415.6M |
| 2025-03-20 |
1.62 |
1.63 |
1.61 |
1.61 |
834.4M |
| 2025-03-19 |
1.64 |
1.66 |
1.62 |
1.63 |
978.2M |
| 2025-03-18 |
1.65 |
1.68 |
1.65 |
1.65 |
958.0M |
| 2025-03-17 |
1.65 |
1.65 |
1.63 |
1.64 |
746.5M |
| 2025-03-14 |
1.62 |
1.65 |
1.62 |
1.65 |
1,326.2M |
| 2025-03-13 |
1.66 |
1.67 |
1.61 |
1.62 |
1,321.5M |
| 2025-03-12 |
1.69 |
1.70 |
1.67 |
1.67 |
1,241.1M |
| 2025-03-11 |
1.66 |
1.69 |
1.65 |
1.68 |
1,131.3M |
| 2025-03-10 |
1.68 |
1.69 |
1.66 |
1.69 |
1,254.6M |
| 2025-03-07 |
1.70 |
1.71 |
1.67 |
1.68 |
1,506.1M |
| 2025-03-06 |
1.68 |
1.72 |
1.68 |
1.71 |
2,174.5M |
| 2025-03-05 |
1.64 |
1.67 |
1.63 |
1.65 |
1,433.5M |
| 2025-03-04 |
1.58 |
1.66 |
1.56 |
1.64 |
2,192.0M |
| 2025-03-03 |
1.63 |
1.64 |
1.59 |
1.60 |
1,557.6M |
| 2025-02-28 |
1.70 |
1.71 |
1.63 |
1.63 |
2,101.1M |
| 2025-02-27 |
1.72 |
1.75 |
1.67 |
1.72 |
2,065.5M |
| 2025-02-26 |
1.68 |
1.73 |
1.66 |
1.72 |
1,736.9M |
| 2025-02-25 |
1.64 |
1.71 |
1.64 |
1.68 |
1,834.1M |
| 2025-02-24 |
1.66 |
1.69 |
1.64 |
1.67 |
1,622.3M |
| 2025-02-21 |
1.56 |
1.68 |
1.56 |
1.66 |
2,748.9M |
| 2025-02-20 |
1.55 |
1.57 |
1.54 |
1.55 |
1,509.4M |
| 2025-02-19 |
1.50 |
1.56 |
1.50 |
1.56 |
1,914.7M |
| 2025-02-18 |
1.53 |
1.54 |
1.49 |
1.50 |
1,259.5M |
| 2025-02-17 |
1.51 |
1.54 |
1.51 |
1.53 |
1,355.5M |
| 2025-02-14 |
1.51 |
1.52 |
1.49 |
1.51 |
1,196.6M |
| 2025-02-13 |
1.56 |
1.56 |
1.51 |
1.51 |
1,370.8M |
| 2025-02-12 |
1.53 |
1.56 |
1.52 |
1.56 |
1,532.6M |
| 2025-02-11 |
1.54 |
1.55 |
1.51 |
1.52 |
1,203.5M |
| 2025-02-10 |
1.53 |
1.55 |
1.52 |
1.54 |
1,446.0M |
| 2025-02-07 |
1.51 |
1.55 |
1.49 |
1.52 |
2,071.6M |
| 2025-02-06 |
1.45 |
1.52 |
1.45 |
1.51 |
1,958.4M |
| 2025-02-05 |
1.47 |
1.48 |
1.45 |
1.46 |
1,856.2M |
| 2025-01-27 |
1.47 |
1.47 |
1.42 |
1.42 |
1,312.7M |
| 2025-01-24 |
1.46 |
1.48 |
1.46 |
1.47 |
1,364.6M |
| 2025-01-23 |
1.50 |
1.51 |
1.46 |
1.46 |
2,101.0M |
| 2025-01-22 |
1.47 |
1.49 |
1.47 |
1.48 |
1,312.1M |
| 2025-01-21 |
1.46 |
1.49 |
1.45 |
1.48 |
1,722.2M |
| 2025-01-20 |
1.46 |
1.47 |
1.44 |
1.45 |
1,380.7M |
| 2025-01-17 |
1.41 |
1.48 |
1.41 |
1.46 |
2,226.7M |
| 2025-01-16 |
1.49 |
1.50 |
1.42 |
1.43 |
2,525.0M |
| 2025-01-15 |
1.47 |
1.50 |
1.46 |
1.48 |
1,638.0M |
| 2025-01-14 |
1.44 |
1.48 |
1.42 |
1.48 |
2,414.3M |
| 2025-01-13 |
1.41 |
1.43 |
1.40 |
1.43 |
1,345.3M |
| 2025-01-10 |
1.43 |
1.49 |
1.43 |
1.43 |
2,325.2M |
| 2025-01-09 |
1.43 |
1.46 |
1.43 |
1.44 |
1,490.3M |
| 2025-01-08 |
1.42 |
1.46 |
1.39 |
1.44 |
2,311.0M |
| 2025-01-07 |
1.38 |
1.44 |
1.38 |
1.44 |
2,373.5M |
| 2025-01-06 |
1.38 |
1.40 |
1.36 |
1.37 |
1,353.1M |
| 2025-01-03 |
1.41 |
1.42 |
1.38 |
1.38 |
1,820.1M |
| 2025-01-02 |
1.46 |
1.46 |
1.39 |
1.41 |
1,910.3M |