| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
20.84 |
20.99 |
19.61 |
19.97 |
32,846.7K |
| 09:35 |
19.93 |
19.93 |
19.22 |
19.46 |
11,037.1K |
| 09:40 |
19.46 |
19.74 |
19.43 |
19.56 |
6,265.6K |
| 09:45 |
19.57 |
20.02 |
19.47 |
19.68 |
5,011.7K |
| 09:50 |
19.69 |
19.89 |
19.60 |
19.69 |
2,098.9K |
| 09:55 |
19.68 |
19.89 |
19.65 |
19.76 |
1,621.1K |
| 10:00 |
19.76 |
19.77 |
19.66 |
19.66 |
1,130.0K |
| 10:05 |
19.67 |
19.86 |
19.55 |
19.81 |
2,550.5K |
| 10:10 |
19.82 |
19.82 |
19.60 |
19.68 |
1,267.8K |
| 10:15 |
19.62 |
19.62 |
19.25 |
19.31 |
4,056.0K |
| 10:20 |
19.31 |
19.36 |
19.09 |
19.29 |
4,705.3K |
| 10:25 |
19.28 |
19.34 |
19.20 |
19.34 |
1,627.1K |
| 10:30 |
19.34 |
19.45 |
19.26 |
19.44 |
1,589.9K |
| 10:35 |
19.44 |
19.56 |
19.28 |
19.56 |
1,760.1K |
| 10:40 |
19.55 |
19.70 |
19.40 |
19.40 |
1,431.3K |
| 10:45 |
19.39 |
19.40 |
19.24 |
19.36 |
1,008.7K |
| 10:50 |
19.33 |
19.37 |
19.14 |
19.26 |
1,200.5K |
| 10:55 |
19.27 |
19.27 |
19.22 |
19.26 |
812.9K |
| 11:00 |
19.27 |
19.35 |
19.27 |
19.31 |
625.1K |
| 11:05 |
19.28 |
19.35 |
19.24 |
19.28 |
815.7K |
| 11:10 |
19.28 |
19.33 |
19.28 |
19.29 |
594.4K |
| 11:15 |
19.30 |
19.30 |
19.23 |
19.24 |
607.3K |
| 11:20 |
19.24 |
19.24 |
19.20 |
19.21 |
759.0K |
| 11:25 |
19.21 |
19.24 |
19.19 |
19.21 |
742.8K |
| 13:00 |
19.21 |
19.34 |
19.21 |
19.22 |
751.6K |
| 13:05 |
19.22 |
19.25 |
19.21 |
19.22 |
773.2K |
| 13:10 |
19.22 |
19.23 |
18.81 |
18.83 |
3,598.1K |
| 13:15 |
18.84 |
18.99 |
18.84 |
18.91 |
1,749.1K |
| 13:20 |
18.90 |
19.00 |
18.62 |
18.97 |
3,076.7K |
| 13:25 |
18.97 |
18.98 |
18.82 |
18.88 |
893.3K |
| 13:30 |
18.88 |
18.95 |
18.86 |
18.94 |
938.2K |
| 13:35 |
18.94 |
18.95 |
18.83 |
18.86 |
694.5K |
| 13:40 |
18.86 |
18.90 |
18.84 |
18.90 |
724.2K |
| 13:45 |
18.90 |
18.97 |
18.88 |
18.97 |
588.6K |
| 13:50 |
18.97 |
18.98 |
18.81 |
18.83 |
1,097.7K |
| 13:55 |
18.82 |
18.84 |
18.68 |
18.68 |
1,778.6K |
| 14:00 |
18.68 |
18.80 |
18.61 |
18.80 |
1,169.7K |
| 14:05 |
18.80 |
18.86 |
18.67 |
18.68 |
727.1K |
| 14:10 |
18.68 |
18.72 |
18.66 |
18.66 |
834.1K |
| 14:15 |
18.65 |
18.66 |
18.50 |
18.60 |
2,216.9K |
| 14:20 |
18.61 |
18.64 |
18.53 |
18.56 |
971.1K |
| 14:25 |
18.56 |
18.57 |
18.22 |
18.49 |
2,602.4K |
| 14:30 |
18.43 |
18.51 |
18.30 |
18.30 |
1,512.0K |
| 14:35 |
18.30 |
18.36 |
18.14 |
18.31 |
2,747.1K |
| 14:40 |
18.31 |
18.57 |
18.31 |
18.57 |
1,431.5K |
| 14:45 |
18.57 |
18.63 |
18.39 |
18.39 |
1,849.0K |
| 14:50 |
18.40 |
18.40 |
18.27 |
18.29 |
1,988.5K |
| 14:55 |
18.29 |
18.29 |
18.23 |
18.24 |
1,455.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
21.00 |
21.00 |
18.13 |
18.24 |
123.5M |
| 2025-09-25 |
19.47 |
20.05 |
19.47 |
20.05 |
31.1M |
| 2025-09-24 |
18.50 |
18.60 |
17.80 |
18.23 |
59.5M |
| 2025-09-23 |
18.56 |
18.89 |
17.96 |
18.65 |
94.5M |
| 2025-09-22 |
17.36 |
18.66 |
17.17 |
18.66 |
100.4M |
| 2025-09-19 |
17.14 |
17.34 |
16.70 |
16.96 |
40.7M |
| 2025-09-18 |
16.65 |
17.98 |
16.40 |
17.14 |
78.0M |
| 2025-09-17 |
17.10 |
17.21 |
16.76 |
16.76 |
40.4M |
| 2025-09-16 |
16.98 |
17.40 |
16.70 |
17.17 |
63.7M |
| 2025-09-15 |
17.00 |
17.30 |
16.38 |
16.65 |
59.8M |
| 2025-09-12 |
18.40 |
18.50 |
16.91 |
16.95 |
85.3M |
| 2025-09-11 |
17.28 |
17.49 |
16.74 |
17.40 |
52.5M |
| 2025-09-10 |
17.00 |
17.67 |
17.00 |
17.13 |
62.0M |
| 2025-09-09 |
17.16 |
18.10 |
16.81 |
17.29 |
98.8M |
| 2025-09-08 |
15.27 |
16.86 |
15.27 |
16.86 |
54.6M |
| 2025-09-05 |
15.02 |
15.38 |
14.52 |
15.33 |
27.6M |
| 2025-09-04 |
15.84 |
15.86 |
14.50 |
15.03 |
46.7M |
| 2025-09-03 |
15.86 |
16.85 |
15.82 |
16.05 |
46.2M |
| 2025-09-02 |
16.63 |
16.67 |
15.71 |
15.88 |
41.2M |
| 2025-09-01 |
16.50 |
16.95 |
16.28 |
16.55 |
50.8M |
| 2025-08-29 |
16.17 |
17.46 |
16.01 |
16.82 |
61.2M |
| 2025-08-28 |
17.71 |
17.71 |
15.68 |
16.47 |
81.3M |
| 2025-08-27 |
16.90 |
18.29 |
16.82 |
17.38 |
91.9M |
| 2025-08-26 |
16.48 |
17.18 |
16.36 |
16.82 |
58.7M |
| 2025-08-25 |
15.76 |
16.50 |
15.74 |
16.45 |
60.6M |
| 2025-08-22 |
15.65 |
15.79 |
15.52 |
15.78 |
23.4M |
| 2025-08-21 |
15.80 |
15.97 |
15.51 |
15.58 |
26.2M |
| 2025-08-20 |
15.98 |
15.99 |
15.65 |
15.91 |
28.0M |
| 2025-08-19 |
16.18 |
16.35 |
15.85 |
16.08 |
35.7M |
| 2025-08-18 |
16.20 |
16.29 |
15.96 |
16.16 |
38.3M |
| 2025-08-15 |
16.04 |
16.14 |
15.65 |
16.13 |
34.7M |
| 2025-08-14 |
15.64 |
16.20 |
15.32 |
16.04 |
60.0M |
| 2025-08-13 |
15.40 |
15.72 |
15.38 |
15.64 |
24.4M |
| 2025-08-12 |
15.72 |
15.73 |
15.30 |
15.46 |
24.8M |
| 2025-08-11 |
15.30 |
15.83 |
15.30 |
15.75 |
22.0M |
| 2025-08-08 |
15.47 |
15.67 |
15.39 |
15.42 |
16.0M |
| 2025-08-07 |
15.80 |
15.91 |
15.51 |
15.54 |
23.0M |
| 2025-08-06 |
15.97 |
16.09 |
15.65 |
15.89 |
30.5M |
| 2025-08-05 |
15.70 |
15.90 |
15.51 |
15.85 |
23.6M |
| 2025-08-04 |
15.39 |
15.74 |
15.23 |
15.69 |
20.5M |
| 2025-08-01 |
15.09 |
15.76 |
15.09 |
15.63 |
29.8M |
| 2025-07-31 |
15.75 |
15.80 |
15.20 |
15.24 |
30.7M |
| 2025-07-30 |
15.72 |
16.11 |
15.39 |
15.81 |
29.4M |
| 2025-07-29 |
16.10 |
16.12 |
15.69 |
15.83 |
36.0M |
| 2025-07-28 |
16.31 |
16.34 |
16.00 |
16.25 |
31.1M |
| 2025-07-25 |
16.87 |
16.87 |
16.28 |
16.47 |
53.0M |
| 2025-07-24 |
16.80 |
17.56 |
16.70 |
17.06 |
73.0M |
| 2025-07-23 |
16.75 |
17.51 |
16.65 |
16.99 |
92.1M |
| 2025-07-22 |
16.56 |
16.68 |
16.13 |
16.27 |
45.6M |
| 2025-07-21 |
16.03 |
16.88 |
16.03 |
16.77 |
62.8M |
| 2025-07-18 |
16.40 |
16.50 |
16.00 |
16.04 |
33.1M |
| 2025-07-17 |
16.36 |
16.49 |
16.12 |
16.36 |
40.4M |
| 2025-07-16 |
16.16 |
16.88 |
15.85 |
16.52 |
56.4M |
| 2025-07-15 |
16.20 |
16.91 |
15.91 |
16.25 |
54.5M |
| 2025-07-14 |
17.10 |
17.70 |
16.55 |
16.67 |
71.4M |
| 2025-07-11 |
17.20 |
17.51 |
16.78 |
17.07 |
89.6M |
| 2025-07-10 |
16.02 |
17.65 |
15.71 |
17.17 |
111.6M |
| 2025-07-09 |
15.30 |
16.85 |
15.20 |
16.35 |
126.6M |
| 2025-07-08 |
15.99 |
16.05 |
15.20 |
15.32 |
60.7M |
| 2025-07-07 |
15.00 |
16.13 |
14.87 |
15.92 |
76.5M |
| 2025-07-04 |
15.28 |
15.65 |
15.03 |
15.30 |
42.3M |
| 2025-07-03 |
15.92 |
15.96 |
15.34 |
15.40 |
57.0M |
| 2025-07-02 |
15.38 |
16.55 |
15.36 |
16.12 |
85.9M |
| 2025-07-01 |
16.19 |
16.56 |
15.58 |
15.74 |
98.6M |
| 2025-06-30 |
15.28 |
15.78 |
15.12 |
15.58 |
56.4M |
| 2025-06-27 |
15.08 |
15.50 |
14.94 |
15.28 |
36.8M |
| 2025-06-26 |
15.30 |
15.48 |
14.94 |
15.16 |
39.9M |
| 2025-06-25 |
15.70 |
15.88 |
15.28 |
15.48 |
49.1M |
| 2025-06-24 |
15.31 |
15.97 |
15.28 |
15.62 |
65.8M |
| 2025-06-23 |
15.08 |
15.36 |
14.91 |
15.30 |
53.2M |
| 2025-06-20 |
15.30 |
15.40 |
14.84 |
14.98 |
78.3M |
| 2025-06-19 |
17.10 |
17.23 |
15.84 |
15.84 |
71.6M |
| 2025-06-18 |
17.87 |
18.18 |
17.33 |
17.60 |
62.4M |
| 2025-06-17 |
18.61 |
19.09 |
17.73 |
17.88 |
82.3M |
| 2025-06-16 |
19.04 |
19.25 |
18.01 |
18.81 |
76.8M |
| 2025-06-13 |
19.40 |
20.66 |
18.81 |
19.09 |
117.0M |
| 2025-06-12 |
18.95 |
20.53 |
18.02 |
19.57 |
126.9M |
| 2025-06-11 |
18.51 |
19.35 |
17.21 |
18.67 |
117.4M |
| 2025-06-10 |
19.23 |
19.75 |
18.45 |
18.60 |
124.2M |
| 2025-06-09 |
17.50 |
18.70 |
17.17 |
18.70 |
98.6M |
| 2025-06-06 |
17.70 |
18.15 |
16.71 |
17.00 |
94.8M |
| 2025-06-05 |
18.10 |
18.98 |
17.53 |
18.15 |
118.6M |
| 2025-06-04 |
19.49 |
19.98 |
17.43 |
18.06 |
140.9M |
| 2025-06-03 |
19.42 |
20.15 |
18.40 |
19.22 |
126.9M |
| 2025-05-30 |
19.70 |
20.98 |
18.61 |
20.40 |
166.5M |
| 2025-05-29 |
17.89 |
19.59 |
17.89 |
19.59 |
83.8M |
| 2025-05-28 |
15.60 |
17.81 |
15.23 |
17.81 |
156.2M |
| 2025-05-27 |
15.46 |
16.53 |
15.21 |
16.19 |
161.9M |
| 2025-05-26 |
13.39 |
15.03 |
13.32 |
15.03 |
122.1M |
| 2025-05-23 |
12.57 |
13.99 |
12.46 |
13.66 |
137.5M |
| 2025-05-22 |
12.00 |
13.17 |
11.86 |
12.72 |
107.0M |
| 2025-05-21 |
12.10 |
12.86 |
11.80 |
12.21 |
84.6M |
| 2025-05-20 |
13.12 |
13.82 |
12.41 |
12.57 |
117.6M |
| 2025-05-19 |
12.62 |
13.19 |
12.21 |
12.86 |
107.8M |
| 2025-05-16 |
12.69 |
13.57 |
12.45 |
13.03 |
136.5M |
| 2025-05-15 |
11.85 |
12.95 |
11.44 |
12.34 |
123.2M |
| 2025-05-14 |
12.30 |
12.58 |
11.68 |
11.86 |
110.4M |
| 2025-05-13 |
11.32 |
12.32 |
11.25 |
11.90 |
106.6M |
| 2025-05-12 |
11.02 |
11.30 |
10.81 |
11.24 |
64.5M |
| 2025-05-09 |
11.20 |
11.62 |
10.85 |
10.87 |
61.1M |
| 2025-05-08 |
11.20 |
11.66 |
10.93 |
11.35 |
103.1M |
| 2025-05-07 |
11.60 |
11.86 |
10.96 |
11.25 |
154.1M |
| 2025-05-06 |
10.58 |
10.78 |
10.58 |
10.78 |
21.2M |
| 2025-04-30 |
9.72 |
10.05 |
9.63 |
9.80 |
49.6M |
| 2025-04-29 |
9.34 |
9.80 |
9.30 |
9.68 |
46.2M |
| 2025-04-28 |
10.10 |
10.13 |
9.31 |
9.38 |
51.8M |
| 2025-04-25 |
9.80 |
9.95 |
9.53 |
9.77 |
44.6M |
| 2025-04-24 |
10.25 |
10.25 |
9.71 |
9.89 |
67.6M |
| 2025-04-23 |
10.05 |
10.73 |
9.95 |
10.39 |
98.5M |
| 2025-04-22 |
10.18 |
10.23 |
9.87 |
10.00 |
58.9M |
| 2025-04-21 |
9.96 |
10.27 |
9.60 |
10.12 |
70.7M |
| 2025-04-18 |
10.05 |
10.22 |
9.73 |
9.90 |
76.3M |
| 2025-04-17 |
9.75 |
10.85 |
9.75 |
10.24 |
104.1M |
| 2025-04-16 |
10.78 |
10.88 |
9.70 |
9.86 |
84.5M |
| 2025-04-15 |
11.26 |
11.33 |
10.50 |
10.73 |
94.2M |
| 2025-04-14 |
10.53 |
11.08 |
10.53 |
11.08 |
21.8M |
| 2025-04-11 |
9.55 |
10.33 |
9.55 |
10.07 |
94.0M |
| 2025-04-10 |
9.61 |
10.24 |
9.35 |
9.90 |
122.9M |
| 2025-04-09 |
9.07 |
10.23 |
9.07 |
9.60 |
151.4M |
| 2025-04-08 |
10.08 |
10.40 |
10.08 |
10.08 |
67.2M |
| 2025-04-07 |
11.20 |
11.20 |
11.20 |
11.20 |
3.5M |
| 2025-04-03 |
13.30 |
14.12 |
12.23 |
12.44 |
149.1M |
| 2025-04-02 |
14.58 |
14.60 |
12.85 |
13.33 |
162.4M |
| 2025-04-01 |
12.66 |
14.04 |
12.31 |
14.04 |
136.9M |
| 2025-03-31 |
12.30 |
13.25 |
12.03 |
12.76 |
163.4M |
| 2025-03-28 |
12.00 |
13.37 |
12.00 |
13.37 |
188.2M |
| 2025-03-27 |
12.74 |
13.60 |
11.91 |
12.15 |
196.0M |
| 2025-03-26 |
12.36 |
12.36 |
12.36 |
12.36 |
8.3M |
| 2025-03-25 |
11.24 |
11.24 |
11.24 |
11.24 |
16.6M |
| 2025-03-24 |
9.39 |
10.22 |
9.29 |
10.22 |
52.0M |
| 2025-03-21 |
9.05 |
9.79 |
9.05 |
9.29 |
78.5M |
| 2025-03-20 |
8.84 |
9.05 |
8.73 |
8.90 |
29.6M |
| 2025-03-19 |
8.87 |
9.06 |
8.76 |
8.84 |
33.1M |
| 2025-03-18 |
8.60 |
9.07 |
8.55 |
8.81 |
44.5M |
| 2025-03-17 |
8.27 |
8.91 |
8.15 |
8.62 |
42.1M |
| 2025-03-14 |
8.30 |
8.34 |
8.12 |
8.27 |
17.7M |
| 2025-03-13 |
8.60 |
8.66 |
8.23 |
8.34 |
21.0M |
| 2025-03-12 |
8.54 |
8.60 |
8.45 |
8.54 |
19.1M |
| 2025-03-11 |
8.48 |
8.55 |
8.36 |
8.50 |
17.4M |
| 2025-03-10 |
8.65 |
8.68 |
8.48 |
8.53 |
21.8M |
| 2025-03-07 |
8.45 |
8.65 |
8.37 |
8.56 |
31.7M |
| 2025-03-06 |
8.58 |
8.59 |
8.42 |
8.45 |
34.2M |
| 2025-03-05 |
8.41 |
8.68 |
8.41 |
8.46 |
45.9M |
| 2025-03-04 |
8.29 |
8.87 |
8.22 |
8.50 |
82.5M |
| 2025-03-03 |
7.70 |
8.39 |
7.68 |
8.39 |
49.4M |
| 2025-02-28 |
7.96 |
7.96 |
7.60 |
7.63 |
20.5M |
| 2025-02-27 |
8.11 |
8.14 |
7.87 |
8.01 |
21.3M |
| 2025-02-26 |
8.06 |
8.15 |
8.01 |
8.09 |
29.4M |
| 2025-02-25 |
7.80 |
8.16 |
7.73 |
8.06 |
31.3M |
| 2025-02-24 |
7.91 |
8.07 |
7.85 |
7.99 |
30.9M |
| 2025-02-21 |
8.00 |
8.09 |
7.85 |
7.93 |
43.0M |
| 2025-02-20 |
8.34 |
8.53 |
8.04 |
8.08 |
92.8M |
| 2025-02-19 |
7.28 |
7.98 |
7.23 |
7.98 |
12.3M |
| 2025-02-18 |
7.47 |
7.48 |
7.23 |
7.25 |
12.6M |
| 2025-02-17 |
7.24 |
7.41 |
7.23 |
7.41 |
13.6M |
| 2025-02-14 |
7.28 |
7.42 |
7.21 |
7.24 |
12.1M |
| 2025-02-13 |
7.41 |
7.46 |
7.24 |
7.28 |
16.9M |
| 2025-02-12 |
7.26 |
7.59 |
7.24 |
7.41 |
19.4M |
| 2025-02-11 |
7.36 |
7.38 |
7.20 |
7.27 |
12.2M |
| 2025-02-10 |
7.34 |
7.37 |
7.24 |
7.34 |
12.1M |
| 2025-02-07 |
7.30 |
7.47 |
7.23 |
7.36 |
16.8M |
| 2025-02-06 |
7.02 |
7.31 |
7.00 |
7.26 |
12.4M |
| 2025-02-05 |
6.90 |
7.06 |
6.83 |
7.04 |
12.0M |
| 2025-01-27 |
7.14 |
7.21 |
6.80 |
6.81 |
13.1M |
| 2025-01-24 |
6.97 |
7.15 |
6.89 |
7.13 |
12.6M |
| 2025-01-23 |
7.17 |
7.27 |
7.00 |
7.01 |
18.0M |
| 2025-01-22 |
7.10 |
7.29 |
7.05 |
7.06 |
18.3M |
| 2025-01-21 |
7.20 |
7.48 |
6.98 |
7.06 |
20.7M |
| 2025-01-20 |
6.90 |
7.12 |
6.70 |
7.06 |
24.1M |
| 2025-01-17 |
7.15 |
7.20 |
7.04 |
7.07 |
9.0M |
| 2025-01-16 |
7.12 |
7.27 |
7.04 |
7.15 |
13.2M |
| 2025-01-15 |
7.22 |
7.24 |
7.09 |
7.11 |
12.5M |
| 2025-01-14 |
6.76 |
7.26 |
6.76 |
7.19 |
19.7M |
| 2025-01-13 |
6.62 |
6.83 |
6.39 |
6.76 |
13.3M |
| 2025-01-10 |
6.84 |
7.02 |
6.66 |
6.66 |
15.3M |
| 2025-01-09 |
6.61 |
7.06 |
6.60 |
6.87 |
17.8M |
| 2025-01-08 |
6.72 |
6.78 |
6.45 |
6.69 |
21.7M |
| 2025-01-07 |
6.37 |
6.98 |
6.31 |
6.88 |
26.8M |
| 2025-01-06 |
6.47 |
6.50 |
6.19 |
6.35 |
8.9M |
| 2025-01-03 |
6.65 |
6.75 |
6.41 |
6.43 |
11.7M |
| 2025-01-02 |
6.84 |
6.93 |
6.58 |
6.66 |
11.0M |