| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1.97 |
1.98 |
1.96 |
1.97 |
26,230.6K |
| 09:35 |
1.97 |
1.98 |
1.96 |
1.97 |
25,058.8K |
| 09:40 |
1.97 |
1.97 |
1.96 |
1.96 |
19,186.5K |
| 09:45 |
1.96 |
1.97 |
1.96 |
1.96 |
13,874.2K |
| 09:50 |
1.96 |
1.98 |
1.96 |
1.98 |
16,011.3K |
| 09:55 |
1.98 |
1.99 |
1.97 |
1.97 |
36,667.4K |
| 10:00 |
1.97 |
1.98 |
1.97 |
1.97 |
9,576.1K |
| 10:05 |
1.97 |
1.98 |
1.97 |
1.97 |
8,659.5K |
| 10:10 |
1.97 |
1.98 |
1.97 |
1.97 |
9,720.9K |
| 10:15 |
1.97 |
1.97 |
1.97 |
1.97 |
10,343.1K |
| 10:20 |
1.97 |
1.97 |
1.97 |
1.97 |
5,056.1K |
| 10:25 |
1.97 |
1.97 |
1.97 |
1.97 |
4,022.9K |
| 10:30 |
1.97 |
1.97 |
1.97 |
1.97 |
10,377.0K |
| 10:35 |
1.97 |
1.97 |
1.97 |
1.97 |
4,127.5K |
| 10:40 |
1.97 |
1.98 |
1.97 |
1.97 |
4,156.8K |
| 10:45 |
1.97 |
1.97 |
1.97 |
1.97 |
2,071.9K |
| 10:50 |
1.97 |
1.97 |
1.97 |
1.97 |
6,965.8K |
| 10:55 |
1.97 |
1.97 |
1.96 |
1.97 |
4,290.9K |
| 11:00 |
1.97 |
1.97 |
1.96 |
1.97 |
4,719.9K |
| 11:05 |
1.97 |
1.97 |
1.96 |
1.96 |
3,104.3K |
| 11:10 |
1.96 |
1.96 |
1.96 |
1.96 |
3,045.8K |
| 11:15 |
1.96 |
1.96 |
1.96 |
1.96 |
6,260.2K |
| 11:20 |
1.96 |
1.97 |
1.96 |
1.97 |
3,464.6K |
| 11:25 |
1.97 |
1.97 |
1.96 |
1.97 |
2,300.6K |
| 13:00 |
1.97 |
1.97 |
1.96 |
1.97 |
4,436.4K |
| 13:05 |
1.97 |
1.97 |
1.97 |
1.97 |
3,160.7K |
| 13:10 |
1.97 |
1.97 |
1.96 |
1.96 |
3,007.8K |
| 13:15 |
1.96 |
1.96 |
1.96 |
1.96 |
7,306.2K |
| 13:20 |
1.96 |
1.96 |
1.96 |
1.96 |
5,854.2K |
| 13:25 |
1.96 |
1.96 |
1.96 |
1.96 |
3,267.5K |
| 13:30 |
1.96 |
1.96 |
1.96 |
1.96 |
5,369.2K |
| 13:35 |
1.96 |
1.96 |
1.96 |
1.96 |
3,994.4K |
| 13:40 |
1.96 |
1.97 |
1.96 |
1.97 |
5,691.7K |
| 13:45 |
1.97 |
1.97 |
1.97 |
1.97 |
3,196.9K |
| 13:50 |
1.97 |
1.97 |
1.96 |
1.96 |
2,354.4K |
| 13:55 |
1.97 |
1.97 |
1.96 |
1.97 |
1,141.5K |
| 14:00 |
1.97 |
1.97 |
1.97 |
1.97 |
5,694.0K |
| 14:05 |
1.97 |
1.97 |
1.97 |
1.97 |
4,891.3K |
| 14:10 |
1.97 |
1.97 |
1.97 |
1.97 |
1,058.6K |
| 14:15 |
1.97 |
1.97 |
1.97 |
1.97 |
1,980.9K |
| 14:20 |
1.97 |
1.97 |
1.97 |
1.97 |
1,741.6K |
| 14:25 |
1.97 |
1.97 |
1.97 |
1.97 |
2,053.0K |
| 14:30 |
1.97 |
1.97 |
1.97 |
1.97 |
4,749.4K |
| 14:35 |
1.97 |
1.97 |
1.97 |
1.97 |
4,521.5K |
| 14:40 |
1.97 |
1.97 |
1.97 |
1.97 |
4,458.6K |
| 14:45 |
1.97 |
1.97 |
1.97 |
1.97 |
2,963.3K |
| 14:50 |
1.97 |
1.97 |
1.97 |
1.97 |
5,316.6K |
| 14:55 |
1.97 |
1.97 |
1.97 |
1.97 |
4,782.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1.94 |
1.95 |
1.91 |
1.93 |
349.7M |
| 2025-09-25 |
1.97 |
1.99 |
1.96 |
1.97 |
332.3M |
| 2025-09-24 |
1.96 |
1.98 |
1.95 |
1.96 |
327.9M |
| 2025-09-23 |
2.01 |
2.01 |
1.95 |
1.97 |
378.9M |
| 2025-09-22 |
1.99 |
2.02 |
1.98 |
2.01 |
391.9M |
| 2025-09-19 |
2.02 |
2.03 |
1.96 |
1.97 |
411.9M |
| 2025-09-18 |
2.00 |
2.04 |
1.98 |
2.01 |
646.4M |
| 2025-09-17 |
2.02 |
2.03 |
1.97 |
1.99 |
400.8M |
| 2025-09-16 |
2.05 |
2.06 |
2.01 |
2.02 |
334.5M |
| 2025-09-15 |
2.05 |
2.07 |
2.03 |
2.04 |
476.8M |
| 2025-09-12 |
2.06 |
2.07 |
2.03 |
2.05 |
597.8M |
| 2025-09-11 |
1.93 |
2.04 |
1.90 |
2.04 |
780.4M |
| 2025-09-10 |
2.10 |
2.12 |
2.06 |
2.07 |
382.2M |
| 2025-09-09 |
2.09 |
2.13 |
2.06 |
2.10 |
503.8M |
| 2025-09-08 |
2.12 |
2.14 |
2.07 |
2.10 |
676.6M |
| 2025-09-05 |
2.01 |
2.12 |
2.01 |
2.12 |
690.2M |
| 2025-09-04 |
2.10 |
2.11 |
2.00 |
2.01 |
552.5M |
| 2025-09-03 |
2.08 |
2.12 |
2.06 |
2.09 |
593.0M |
| 2025-09-02 |
2.06 |
2.11 |
2.03 |
2.06 |
691.8M |
| 2025-09-01 |
2.00 |
2.06 |
1.97 |
2.06 |
626.7M |
| 2025-08-29 |
1.94 |
2.01 |
1.92 |
2.00 |
607.5M |
| 2025-08-28 |
1.97 |
1.99 |
1.89 |
1.94 |
556.3M |
| 2025-08-27 |
2.09 |
2.09 |
1.97 |
1.98 |
485.6M |
| 2025-08-26 |
2.08 |
2.10 |
2.05 |
2.05 |
393.0M |
| 2025-08-25 |
2.10 |
2.11 |
2.06 |
2.08 |
493.3M |
| 2025-08-22 |
2.07 |
2.08 |
2.05 |
2.08 |
469.2M |
| 2025-08-21 |
2.03 |
2.06 |
2.02 |
2.04 |
460.5M |
| 2025-08-20 |
2.06 |
2.08 |
2.00 |
2.03 |
555.0M |
| 2025-08-19 |
2.12 |
2.14 |
2.06 |
2.06 |
617.8M |
| 2025-08-18 |
2.08 |
2.12 |
2.07 |
2.12 |
567.0M |
| 2025-08-15 |
2.02 |
2.07 |
2.01 |
2.06 |
588.2M |
| 2025-08-14 |
2.02 |
2.03 |
2.00 |
2.01 |
568.2M |
| 2025-08-13 |
1.94 |
2.01 |
1.94 |
2.00 |
606.2M |
| 2025-08-12 |
1.95 |
1.97 |
1.92 |
1.94 |
470.6M |
| 2025-08-11 |
1.96 |
1.97 |
1.89 |
1.94 |
608.8M |
| 2025-08-08 |
1.95 |
1.98 |
1.93 |
1.94 |
529.8M |
| 2025-08-07 |
2.04 |
2.05 |
1.96 |
1.98 |
629.7M |
| 2025-08-06 |
2.05 |
2.06 |
2.02 |
2.04 |
552.6M |
| 2025-08-05 |
1.97 |
2.02 |
1.97 |
2.02 |
636.8M |
| 2025-08-04 |
1.96 |
1.96 |
1.89 |
1.96 |
549.3M |
| 2025-08-01 |
1.99 |
2.04 |
1.95 |
1.97 |
801.4M |
| 2025-07-31 |
1.99 |
2.05 |
1.97 |
1.99 |
948.5M |
| 2025-07-30 |
2.03 |
2.09 |
1.97 |
1.98 |
1,031.9M |
| 2025-07-29 |
1.96 |
2.03 |
1.95 |
2.03 |
824.6M |
| 2025-07-28 |
1.90 |
1.95 |
1.89 |
1.95 |
549.6M |
| 2025-07-25 |
1.90 |
1.93 |
1.88 |
1.88 |
592.1M |
| 2025-07-24 |
1.88 |
1.90 |
1.86 |
1.89 |
646.0M |
| 2025-07-23 |
1.88 |
1.91 |
1.86 |
1.87 |
724.4M |
| 2025-07-22 |
1.85 |
1.93 |
1.85 |
1.87 |
1,032.3M |
| 2025-07-21 |
1.87 |
1.88 |
1.83 |
1.86 |
488.6M |
| 2025-07-18 |
1.88 |
1.88 |
1.85 |
1.87 |
640.3M |
| 2025-07-17 |
1.77 |
1.87 |
1.77 |
1.86 |
1,102.0M |
| 2025-07-16 |
1.75 |
1.77 |
1.74 |
1.76 |
522.4M |
| 2025-07-15 |
1.69 |
1.74 |
1.68 |
1.73 |
648.6M |
| 2025-07-14 |
1.65 |
1.68 |
1.63 |
1.68 |
497.4M |
| 2025-07-11 |
1.63 |
1.65 |
1.63 |
1.64 |
550.5M |
| 2025-07-10 |
1.63 |
1.66 |
1.62 |
1.63 |
379.7M |
| 2025-07-09 |
1.61 |
1.65 |
1.59 |
1.63 |
662.5M |
| 2025-07-08 |
1.62 |
1.64 |
1.60 |
1.61 |
445.4M |
| 2025-07-07 |
1.65 |
1.66 |
1.62 |
1.62 |
397.6M |
| 2025-07-04 |
1.62 |
1.66 |
1.61 |
1.64 |
756.0M |
| 2025-07-03 |
1.57 |
1.63 |
1.56 |
1.63 |
961.5M |
| 2025-07-02 |
1.59 |
1.61 |
1.56 |
1.56 |
374.6M |
| 2025-07-01 |
1.56 |
1.60 |
1.55 |
1.60 |
270.2M |
| 2025-06-30 |
1.54 |
1.56 |
1.52 |
1.56 |
363.5M |
| 2025-06-27 |
1.56 |
1.56 |
1.53 |
1.53 |
368.8M |
| 2025-06-26 |
1.58 |
1.58 |
1.54 |
1.55 |
373.2M |
| 2025-06-25 |
1.60 |
1.62 |
1.58 |
1.59 |
479.2M |
| 2025-06-24 |
1.56 |
1.60 |
1.54 |
1.59 |
604.5M |
| 2025-06-23 |
1.49 |
1.55 |
1.48 |
1.55 |
605.5M |
| 2025-06-20 |
1.51 |
1.51 |
1.48 |
1.50 |
359.6M |
| 2025-06-19 |
1.55 |
1.57 |
1.48 |
1.50 |
535.7M |
| 2025-06-18 |
1.54 |
1.56 |
1.52 |
1.54 |
441.2M |
| 2025-06-17 |
1.65 |
1.66 |
1.53 |
1.54 |
630.0M |
| 2025-06-16 |
1.64 |
1.68 |
1.61 |
1.62 |
497.6M |
| 2025-06-13 |
1.68 |
1.73 |
1.63 |
1.64 |
846.8M |
| 2025-06-12 |
1.60 |
1.69 |
1.60 |
1.69 |
778.6M |
| 2025-06-11 |
1.62 |
1.63 |
1.59 |
1.60 |
452.5M |
| 2025-06-10 |
1.56 |
1.63 |
1.56 |
1.61 |
798.4M |
| 2025-06-09 |
1.50 |
1.57 |
1.48 |
1.55 |
431.8M |
| 2025-06-06 |
1.47 |
1.49 |
1.45 |
1.49 |
344.0M |
| 2025-06-05 |
1.50 |
1.51 |
1.44 |
1.46 |
408.2M |
| 2025-06-04 |
1.44 |
1.50 |
1.43 |
1.48 |
513.6M |
| 2025-06-03 |
1.40 |
1.43 |
1.40 |
1.42 |
308.7M |
| 2025-05-30 |
1.42 |
1.43 |
1.40 |
1.41 |
303.6M |
| 2025-05-29 |
1.35 |
1.41 |
1.34 |
1.40 |
349.0M |
| 2025-05-28 |
1.36 |
1.36 |
1.34 |
1.35 |
154.0M |
| 2025-05-27 |
1.31 |
1.36 |
1.31 |
1.35 |
241.4M |
| 2025-05-26 |
1.36 |
1.36 |
1.31 |
1.32 |
141.4M |
| 2025-05-23 |
1.37 |
1.39 |
1.35 |
1.35 |
271.9M |
| 2025-05-22 |
1.36 |
1.37 |
1.35 |
1.35 |
208.3M |
| 2025-05-21 |
1.35 |
1.38 |
1.34 |
1.37 |
278.4M |
| 2025-05-20 |
1.32 |
1.36 |
1.32 |
1.35 |
357.6M |
| 2025-05-19 |
1.28 |
1.30 |
1.28 |
1.29 |
246.3M |
| 2025-05-16 |
1.25 |
1.29 |
1.25 |
1.27 |
262.6M |
| 2025-05-15 |
1.24 |
1.26 |
1.24 |
1.25 |
161.2M |
| 2025-05-14 |
1.24 |
1.26 |
1.24 |
1.25 |
192.1M |
| 2025-05-13 |
1.25 |
1.26 |
1.24 |
1.24 |
229.7M |
| 2025-05-12 |
1.26 |
1.26 |
1.22 |
1.23 |
351.5M |
| 2025-05-09 |
1.28 |
1.29 |
1.28 |
1.29 |
261.9M |
| 2025-05-08 |
1.27 |
1.29 |
1.26 |
1.27 |
206.6M |
| 2025-05-07 |
1.33 |
1.33 |
1.27 |
1.27 |
309.8M |
| 2025-05-06 |
1.35 |
1.36 |
1.32 |
1.33 |
256.8M |
| 2025-04-30 |
1.34 |
1.35 |
1.31 |
1.33 |
296.4M |
| 2025-04-29 |
1.32 |
1.35 |
1.31 |
1.33 |
338.1M |
| 2025-04-28 |
1.30 |
1.33 |
1.28 |
1.31 |
401.0M |
| 2025-04-25 |
1.37 |
1.39 |
1.33 |
1.34 |
369.1M |
| 2025-04-24 |
1.33 |
1.37 |
1.33 |
1.34 |
514.2M |
| 2025-04-23 |
1.33 |
1.36 |
1.32 |
1.32 |
382.4M |
| 2025-04-22 |
1.24 |
1.31 |
1.24 |
1.30 |
643.4M |
| 2025-04-21 |
1.21 |
1.24 |
1.21 |
1.23 |
76.1M |
| 2025-04-18 |
1.22 |
1.22 |
1.21 |
1.21 |
54.7M |
| 2025-04-17 |
1.20 |
1.23 |
1.20 |
1.21 |
259.7M |
| 2025-04-16 |
1.26 |
1.26 |
1.19 |
1.21 |
251.3M |
| 2025-04-15 |
1.29 |
1.31 |
1.25 |
1.26 |
307.6M |
| 2025-04-14 |
1.25 |
1.28 |
1.24 |
1.28 |
432.9M |
| 2025-04-11 |
1.14 |
1.21 |
1.14 |
1.21 |
399.2M |
| 2025-04-10 |
1.17 |
1.20 |
1.15 |
1.16 |
323.6M |
| 2025-04-09 |
1.04 |
1.12 |
1.02 |
1.11 |
488.2M |
| 2025-04-08 |
1.20 |
1.20 |
1.08 |
1.10 |
280.5M |
| 2025-04-07 |
1.22 |
1.22 |
1.20 |
1.20 |
29.3M |
| 2025-04-03 |
1.33 |
1.48 |
1.31 |
1.33 |
707.3M |
| 2025-04-02 |
1.37 |
1.37 |
1.33 |
1.35 |
234.1M |
| 2025-04-01 |
1.31 |
1.39 |
1.30 |
1.37 |
399.4M |
| 2025-03-31 |
1.29 |
1.33 |
1.27 |
1.29 |
364.2M |
| 2025-03-28 |
1.28 |
1.34 |
1.28 |
1.29 |
635.9M |
| 2025-03-27 |
1.20 |
1.28 |
1.19 |
1.28 |
273.5M |
| 2025-03-26 |
1.20 |
1.21 |
1.19 |
1.20 |
63.0M |
| 2025-03-25 |
1.22 |
1.23 |
1.20 |
1.20 |
77.8M |
| 2025-03-24 |
1.23 |
1.25 |
1.21 |
1.22 |
142.0M |
| 2025-03-21 |
1.28 |
1.28 |
1.22 |
1.23 |
146.2M |
| 2025-03-20 |
1.27 |
1.30 |
1.26 |
1.28 |
157.7M |
| 2025-03-19 |
1.26 |
1.27 |
1.25 |
1.27 |
135.3M |
| 2025-03-18 |
1.23 |
1.27 |
1.23 |
1.25 |
167.9M |
| 2025-03-17 |
1.24 |
1.24 |
1.21 |
1.22 |
112.1M |
| 2025-03-14 |
1.18 |
1.23 |
1.18 |
1.23 |
136.9M |
| 2025-03-13 |
1.18 |
1.20 |
1.16 |
1.17 |
136.3M |
| 2025-03-12 |
1.18 |
1.20 |
1.17 |
1.17 |
74.6M |
| 2025-03-11 |
1.16 |
1.19 |
1.16 |
1.17 |
102.8M |
| 2025-03-10 |
1.21 |
1.22 |
1.17 |
1.17 |
88.4M |
| 2025-03-07 |
1.19 |
1.22 |
1.18 |
1.19 |
115.5M |
| 2025-03-06 |
1.20 |
1.22 |
1.19 |
1.19 |
135.8M |
| 2025-03-05 |
1.18 |
1.19 |
1.17 |
1.18 |
93.7M |
| 2025-03-04 |
1.15 |
1.17 |
1.13 |
1.17 |
95.8M |
| 2025-03-03 |
1.19 |
1.20 |
1.16 |
1.17 |
133.0M |
| 2025-02-28 |
1.23 |
1.24 |
1.18 |
1.18 |
127.1M |
| 2025-02-27 |
1.23 |
1.25 |
1.20 |
1.23 |
193.8M |
| 2025-02-26 |
1.18 |
1.22 |
1.17 |
1.22 |
159.5M |
| 2025-02-25 |
1.17 |
1.19 |
1.13 |
1.16 |
119.5M |
| 2025-02-24 |
1.21 |
1.21 |
1.16 |
1.17 |
174.9M |
| 2025-02-21 |
1.15 |
1.20 |
1.15 |
1.20 |
159.9M |
| 2025-02-20 |
1.13 |
1.15 |
1.12 |
1.14 |
168.7M |
| 2025-02-19 |
1.10 |
1.13 |
1.10 |
1.12 |
73.8M |
| 2025-02-18 |
1.09 |
1.11 |
1.08 |
1.10 |
83.6M |
| 2025-02-17 |
1.08 |
1.10 |
1.07 |
1.10 |
190.3M |
| 2025-02-14 |
1.04 |
1.13 |
1.04 |
1.06 |
541.3M |
| 2025-02-13 |
1.03 |
1.04 |
1.02 |
1.03 |
39.3M |
| 2025-02-12 |
1.03 |
1.03 |
1.02 |
1.03 |
35.2M |
| 2025-02-11 |
1.04 |
1.05 |
1.02 |
1.03 |
46.2M |
| 2025-02-10 |
1.10 |
1.11 |
1.04 |
1.04 |
166.5M |
| 2025-02-07 |
1.03 |
1.05 |
1.03 |
1.04 |
52.0M |
| 2025-02-06 |
0.99 |
1.04 |
0.99 |
1.03 |
96.8M |
| 2025-02-05 |
0.99 |
1.00 |
0.98 |
0.99 |
19.2M |
| 2025-01-27 |
0.98 |
0.99 |
0.98 |
0.98 |
19.2M |
| 2025-01-24 |
0.97 |
0.99 |
0.96 |
0.98 |
77.3M |
| 2025-01-23 |
0.98 |
0.99 |
0.96 |
0.96 |
41.2M |
| 2025-01-22 |
0.97 |
0.98 |
0.97 |
0.97 |
26.1M |
| 2025-01-21 |
0.99 |
0.99 |
0.97 |
0.97 |
63.3M |
| 2025-01-20 |
0.96 |
1.00 |
0.96 |
0.98 |
210.7M |
| 2025-01-17 |
0.94 |
1.02 |
0.94 |
0.95 |
329.2M |
| 2025-01-16 |
0.95 |
0.96 |
0.93 |
0.94 |
25.4M |
| 2025-01-15 |
0.96 |
0.96 |
0.94 |
0.94 |
27.8M |
| 2025-01-14 |
0.94 |
0.98 |
0.94 |
0.95 |
137.5M |
| 2025-01-13 |
0.94 |
0.94 |
0.93 |
0.93 |
3.8M |
| 2025-01-10 |
0.96 |
0.96 |
0.94 |
0.94 |
6.8M |
| 2025-01-09 |
0.94 |
0.96 |
0.94 |
0.95 |
14.2M |
| 2025-01-08 |
0.96 |
0.96 |
0.93 |
0.94 |
5.8M |
| 2025-01-07 |
0.98 |
0.98 |
0.95 |
0.96 |
11.2M |
| 2025-01-06 |
0.97 |
0.98 |
0.96 |
0.97 |
15.8M |
| 2025-01-03 |
0.97 |
0.98 |
0.96 |
0.96 |
24.4M |
| 2025-01-02 |
0.99 |
0.99 |
0.97 |
0.97 |
9.4M |