| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
96.00 |
101.00 |
96.00 |
99.00 |
1,058.1K |
| 09:05 |
99.00 |
99.00 |
97.00 |
97.00 |
1,037.7K |
| 09:10 |
98.00 |
99.00 |
97.00 |
99.00 |
276.8K |
| 09:15 |
99.00 |
104.00 |
99.00 |
104.00 |
553.9K |
| 09:20 |
104.00 |
106.00 |
101.00 |
104.00 |
199.8K |
| 09:25 |
103.00 |
105.00 |
97.00 |
105.00 |
561.0K |
| 09:30 |
103.00 |
104.00 |
102.00 |
102.00 |
31.2K |
| 09:35 |
103.00 |
104.00 |
102.00 |
104.00 |
26.0K |
| 09:40 |
104.00 |
104.00 |
100.00 |
100.00 |
110.8K |
| 09:45 |
100.00 |
102.00 |
100.00 |
102.00 |
35.2K |
| 09:50 |
102.00 |
102.00 |
100.00 |
100.00 |
24.3K |
| 09:55 |
100.00 |
100.00 |
98.00 |
98.00 |
157.3K |
| 10:00 |
98.00 |
98.00 |
96.00 |
96.00 |
1,582.8K |
| 10:05 |
96.00 |
97.00 |
96.00 |
97.00 |
1,317.8K |
| 10:10 |
97.00 |
97.00 |
96.00 |
96.00 |
1,296.3K |
| 10:15 |
96.00 |
97.00 |
96.00 |
97.00 |
226.3K |
| 10:20 |
96.00 |
97.00 |
96.00 |
96.00 |
370.0K |
| 10:25 |
96.00 |
96.00 |
96.00 |
96.00 |
144.1K |
| 10:30 |
97.00 |
97.00 |
96.00 |
97.00 |
40.4K |
| 10:35 |
97.00 |
97.00 |
96.00 |
97.00 |
199.9K |
| 10:40 |
97.00 |
97.00 |
96.00 |
96.00 |
32.7K |
| 10:45 |
96.00 |
97.00 |
96.00 |
96.00 |
245.0K |
| 10:50 |
96.00 |
96.00 |
96.00 |
96.00 |
25.3K |
| 10:55 |
96.00 |
96.00 |
96.00 |
96.00 |
79.1K |
| 11:00 |
96.00 |
96.00 |
96.00 |
96.00 |
3.9K |
| 11:05 |
96.00 |
96.00 |
96.00 |
96.00 |
51.6K |
| 11:10 |
96.00 |
96.00 |
96.00 |
96.00 |
0.1K |
| 11:15 |
96.00 |
96.00 |
96.00 |
96.00 |
2.9K |
| 11:20 |
96.00 |
96.00 |
96.00 |
96.00 |
73.7K |
| 11:25 |
96.00 |
96.00 |
96.00 |
96.00 |
3.2K |
| 14:00 |
96.00 |
96.00 |
96.00 |
96.00 |
64.7K |
| 14:05 |
96.00 |
96.00 |
96.00 |
96.00 |
10.0K |
| 14:10 |
96.00 |
96.00 |
96.00 |
96.00 |
18.2K |
| 14:15 |
96.00 |
96.00 |
96.00 |
96.00 |
521.0K |
| 14:20 |
96.00 |
96.00 |
96.00 |
96.00 |
1.7K |
| 14:25 |
96.00 |
96.00 |
96.00 |
96.00 |
2.0K |
| 14:30 |
96.00 |
96.00 |
96.00 |
96.00 |
43.9K |
| 14:35 |
96.00 |
96.00 |
96.00 |
96.00 |
2.9K |
| 14:40 |
96.00 |
96.00 |
96.00 |
96.00 |
14.4K |
| 14:45 |
96.00 |
96.00 |
96.00 |
96.00 |
35.1K |
| 14:50 |
96.00 |
96.00 |
96.00 |
96.00 |
13.9K |
| 14:55 |
96.00 |
96.00 |
96.00 |
96.00 |
128.5K |
| 15:00 |
96.00 |
96.00 |
96.00 |
96.00 |
12.5K |
| 15:05 |
96.00 |
96.00 |
96.00 |
96.00 |
38.5K |
| 15:10 |
96.00 |
96.00 |
96.00 |
96.00 |
0.6K |
| 15:15 |
96.00 |
96.00 |
96.00 |
96.00 |
15.3K |
| 15:20 |
96.00 |
96.00 |
96.00 |
96.00 |
92.4K |
| 15:25 |
96.00 |
96.00 |
96.00 |
96.00 |
29.7K |
| 15:30 |
96.00 |
96.00 |
96.00 |
96.00 |
15.2K |
| 15:35 |
96.00 |
96.00 |
96.00 |
96.00 |
687.1K |
| 15:40 |
96.00 |
97.00 |
96.00 |
96.00 |
198.7K |
| 15:45 |
96.00 |
96.00 |
96.00 |
96.00 |
56.8K |
| 16:00 |
96.00 |
96.00 |
96.00 |
96.00 |
183.5K |
| 16:05 |
96.00 |
96.00 |
96.00 |
96.00 |
387.9K |
| 16:35 |
96.00 |
96.00 |
96.00 |
96.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
82.00 |
92.00 |
82.00 |
86.00 |
3.0M |
| 2025-09-30 |
89.00 |
95.00 |
80.00 |
87.00 |
22.3M |
| 2025-09-29 |
96.00 |
105.00 |
87.00 |
88.00 |
17.7M |
| 2025-09-26 |
96.00 |
106.00 |
96.00 |
96.00 |
12.3M |
| 2025-09-25 |
115.00 |
115.00 |
106.00 |
106.00 |
7.9M |
| 2025-09-24 |
138.00 |
141.00 |
117.00 |
117.00 |
7.0M |
| 2025-09-23 |
126.00 |
129.00 |
125.00 |
129.00 |
2.5M |
| 2025-09-22 |
116.00 |
118.00 |
108.00 |
118.00 |
9.6M |
| 2025-09-19 |
107.00 |
108.00 |
100.00 |
108.00 |
12.2M |
| 2025-09-18 |
98.00 |
99.00 |
88.00 |
99.00 |
13.4M |
| 2025-09-17 |
85.00 |
90.00 |
82.00 |
90.00 |
17.0M |
| 2025-09-16 |
76.00 |
82.00 |
72.00 |
82.00 |
8.0M |
| 2025-09-15 |
75.00 |
78.00 |
73.00 |
75.00 |
2.6M |
| 2025-09-12 |
74.00 |
75.00 |
71.00 |
75.00 |
5.2M |
| 2025-09-11 |
75.00 |
77.00 |
72.00 |
74.00 |
0.9M |
| 2025-09-10 |
73.00 |
79.00 |
73.00 |
75.00 |
2.9M |
| 2025-09-09 |
76.00 |
80.00 |
71.00 |
73.00 |
9.3M |
| 2025-09-08 |
81.00 |
84.00 |
76.00 |
76.00 |
4.4M |
| 2025-09-04 |
82.00 |
83.00 |
73.00 |
81.00 |
11.8M |
| 2025-09-03 |
83.00 |
87.00 |
80.00 |
81.00 |
1.5M |
| 2025-09-02 |
83.00 |
86.00 |
81.00 |
83.00 |
2.4M |
| 2025-09-01 |
81.00 |
84.00 |
79.00 |
83.00 |
7.8M |
| 2025-08-29 |
89.00 |
94.00 |
82.00 |
87.00 |
2.4M |
| 2025-08-28 |
92.00 |
93.00 |
84.00 |
89.00 |
6.7M |
| 2025-08-27 |
92.00 |
95.00 |
88.00 |
92.00 |
1.7M |
| 2025-08-26 |
97.00 |
97.00 |
89.00 |
93.00 |
5.8M |
| 2025-08-25 |
85.00 |
89.00 |
81.00 |
89.00 |
7.7M |
| 2025-08-22 |
83.00 |
86.00 |
78.00 |
81.00 |
5.5M |
| 2025-08-21 |
86.00 |
92.00 |
82.00 |
82.00 |
10.0M |
| 2025-08-20 |
79.00 |
85.00 |
79.00 |
85.00 |
13.2M |
| 2025-08-19 |
73.00 |
79.00 |
73.00 |
78.00 |
9.4M |
| 2025-08-15 |
74.00 |
75.00 |
72.00 |
73.00 |
3.3M |
| 2025-08-14 |
74.00 |
75.00 |
70.00 |
74.00 |
2.2M |
| 2025-08-13 |
75.00 |
76.00 |
71.00 |
74.00 |
2.6M |
| 2025-08-12 |
73.00 |
75.00 |
71.00 |
74.00 |
3.8M |
| 2025-08-11 |
74.00 |
77.00 |
67.00 |
72.00 |
15.0M |
| 2025-08-08 |
74.00 |
75.00 |
71.00 |
74.00 |
1.9M |
| 2025-08-07 |
70.00 |
75.00 |
66.00 |
73.00 |
4.9M |
| 2025-08-06 |
75.00 |
78.00 |
69.00 |
70.00 |
5.1M |
| 2025-08-05 |
83.00 |
83.00 |
75.00 |
75.00 |
12.8M |
| 2025-08-04 |
80.00 |
86.00 |
77.00 |
83.00 |
7.3M |
| 2025-08-01 |
73.00 |
79.00 |
67.00 |
79.00 |
16.0M |
| 2025-07-31 |
70.00 |
72.00 |
66.00 |
72.00 |
13.2M |
| 2025-07-30 |
61.00 |
66.00 |
60.00 |
66.00 |
12.0M |
| 2025-07-29 |
55.00 |
60.00 |
54.00 |
60.00 |
4.9M |
| 2025-07-28 |
54.00 |
57.00 |
54.00 |
55.00 |
1.4M |
| 2025-07-25 |
53.00 |
55.00 |
51.00 |
54.00 |
3.4M |
| 2025-07-24 |
50.00 |
53.00 |
50.00 |
52.00 |
1.5M |
| 2025-07-23 |
53.00 |
54.00 |
50.00 |
50.00 |
5.0M |
| 2025-07-22 |
56.00 |
57.00 |
52.00 |
53.00 |
2.3M |
| 2025-07-21 |
57.00 |
59.00 |
55.00 |
56.00 |
2.6M |
| 2025-07-18 |
51.00 |
56.00 |
50.00 |
56.00 |
12.0M |
| 2025-07-17 |
49.00 |
52.00 |
48.00 |
51.00 |
2.2M |
| 2025-07-16 |
51.00 |
51.00 |
48.00 |
49.00 |
1.3M |
| 2025-07-15 |
50.00 |
52.00 |
49.00 |
51.00 |
6.9M |
| 2025-07-14 |
50.00 |
51.00 |
48.00 |
50.00 |
5.2M |
| 2025-07-11 |
57.00 |
61.00 |
51.00 |
51.00 |
18.7M |
| 2025-07-10 |
50.00 |
56.00 |
50.00 |
56.00 |
16.7M |
| 2025-07-09 |
47.00 |
51.00 |
47.00 |
51.00 |
9.6M |
| 2025-07-08 |
45.00 |
49.00 |
44.00 |
47.00 |
3.6M |
| 2025-07-07 |
40.00 |
46.00 |
40.00 |
45.00 |
4.8M |
| 2025-07-04 |
43.00 |
45.00 |
41.00 |
42.00 |
1.3M |
| 2025-07-03 |
37.00 |
41.00 |
35.00 |
41.00 |
8.1M |
| 2025-07-02 |
41.00 |
41.00 |
38.00 |
38.00 |
4.7M |
| 2025-07-01 |
41.00 |
42.00 |
40.00 |
41.00 |
1.6M |
| 2025-06-30 |
42.00 |
43.00 |
41.00 |
42.00 |
0.7M |
| 2025-06-26 |
42.00 |
44.00 |
41.00 |
43.00 |
1.5M |
| 2025-06-25 |
43.00 |
46.00 |
42.00 |
43.00 |
0.9M |
| 2025-06-24 |
41.00 |
44.00 |
40.00 |
44.00 |
2.2M |
| 2025-06-23 |
42.00 |
43.00 |
40.00 |
42.00 |
1.0M |
| 2025-06-20 |
42.00 |
45.00 |
40.00 |
42.00 |
1.7M |
| 2025-06-19 |
43.00 |
44.00 |
41.00 |
42.00 |
2.1M |
| 2025-06-18 |
45.00 |
46.00 |
44.00 |
44.00 |
0.5M |
| 2025-06-17 |
43.00 |
46.00 |
43.00 |
45.00 |
1.5M |
| 2025-06-16 |
43.00 |
44.00 |
42.00 |
44.00 |
1.4M |
| 2025-06-13 |
44.00 |
45.00 |
43.00 |
43.00 |
0.9M |
| 2025-06-12 |
44.00 |
46.00 |
43.00 |
44.00 |
0.8M |
| 2025-06-11 |
47.00 |
50.00 |
43.00 |
46.00 |
4.5M |
| 2025-06-10 |
42.00 |
46.00 |
41.00 |
46.00 |
2.9M |
| 2025-06-05 |
44.00 |
45.00 |
42.00 |
42.00 |
2.0M |
| 2025-06-04 |
45.00 |
46.00 |
42.00 |
44.00 |
1.4M |
| 2025-06-03 |
46.00 |
48.00 |
44.00 |
44.00 |
3.5M |
| 2025-06-02 |
47.00 |
50.00 |
44.00 |
46.00 |
4.3M |
| 2025-05-28 |
46.00 |
49.00 |
45.00 |
47.00 |
1.0M |
| 2025-05-27 |
46.00 |
48.00 |
44.00 |
46.00 |
1.9M |
| 2025-05-26 |
49.00 |
53.00 |
45.00 |
46.00 |
7.1M |
| 2025-05-23 |
45.00 |
49.00 |
41.00 |
49.00 |
16.3M |
| 2025-05-22 |
46.00 |
46.00 |
45.00 |
45.00 |
9.0M |
| 2025-05-21 |
55.00 |
55.00 |
49.00 |
49.00 |
14.5M |
| 2025-05-20 |
61.00 |
66.00 |
54.00 |
54.00 |
25.1M |
| 2025-05-19 |
60.00 |
60.00 |
58.00 |
60.00 |
18.2M |
| 2025-05-16 |
53.00 |
55.00 |
51.00 |
55.00 |
5.8M |
| 2025-05-15 |
47.00 |
50.00 |
43.00 |
50.00 |
17.9M |
| 2025-05-14 |
42.00 |
46.00 |
41.00 |
46.00 |
13.8M |
| 2025-05-09 |
41.00 |
42.00 |
36.00 |
42.00 |
11.3M |
| 2025-05-08 |
45.00 |
45.00 |
37.00 |
39.00 |
16.3M |
| 2025-05-07 |
41.00 |
41.00 |
39.00 |
41.00 |
11.8M |
| 2025-05-06 |
38.00 |
38.00 |
38.00 |
38.00 |
2.3M |
| 2025-05-05 |
33.00 |
35.00 |
31.00 |
35.00 |
9.4M |
| 2025-05-02 |
31.00 |
32.00 |
29.00 |
32.00 |
4.2M |
| 2025-04-30 |
28.00 |
31.00 |
28.00 |
31.00 |
7.2M |
| 2025-04-29 |
28.00 |
29.00 |
28.00 |
29.00 |
2.0M |
| 2025-04-28 |
28.00 |
29.00 |
27.00 |
28.00 |
0.8M |
| 2025-04-25 |
28.00 |
29.00 |
28.00 |
28.00 |
0.6M |
| 2025-04-24 |
28.00 |
30.00 |
28.00 |
29.00 |
0.7M |
| 2025-04-23 |
27.00 |
29.00 |
26.00 |
28.00 |
1.3M |
| 2025-04-22 |
26.00 |
28.00 |
26.00 |
27.00 |
0.3M |
| 2025-04-21 |
27.00 |
28.00 |
26.00 |
27.00 |
0.7M |
| 2025-04-17 |
26.00 |
27.00 |
26.00 |
27.00 |
0.4M |
| 2025-04-16 |
27.00 |
27.00 |
26.00 |
26.00 |
0.3M |
| 2025-04-15 |
27.00 |
27.00 |
26.00 |
27.00 |
0.6M |
| 2025-04-14 |
26.00 |
27.00 |
25.00 |
27.00 |
1.2M |
| 2025-04-11 |
26.00 |
27.00 |
26.00 |
26.00 |
1.1M |
| 2025-04-10 |
27.00 |
27.00 |
26.00 |
27.00 |
0.9M |
| 2025-04-09 |
27.00 |
27.00 |
25.00 |
27.00 |
1.1M |
| 2025-04-08 |
28.00 |
28.00 |
27.00 |
27.00 |
0.9M |
| 2025-03-27 |
26.00 |
30.00 |
26.00 |
30.00 |
1.0M |
| 2025-03-26 |
27.00 |
28.00 |
26.00 |
28.00 |
2.0M |
| 2025-03-25 |
26.00 |
27.00 |
26.00 |
26.00 |
0.7M |
| 2025-03-24 |
27.00 |
28.00 |
26.00 |
27.00 |
1.5M |
| 2025-03-21 |
27.00 |
28.00 |
27.00 |
28.00 |
0.5M |
| 2025-03-20 |
28.00 |
28.00 |
27.00 |
27.00 |
1.1M |
| 2025-03-19 |
28.00 |
28.00 |
26.00 |
28.00 |
0.6M |
| 2025-03-18 |
28.00 |
29.00 |
27.00 |
28.00 |
2.5M |
| 2025-03-17 |
26.00 |
29.00 |
26.00 |
29.00 |
0.7M |
| 2025-03-14 |
32.00 |
32.00 |
28.00 |
28.00 |
1.9M |
| 2025-03-13 |
27.00 |
30.00 |
27.00 |
30.00 |
2.4M |
| 2025-03-12 |
27.00 |
28.00 |
26.00 |
28.00 |
2.2M |
| 2025-03-11 |
27.00 |
28.00 |
25.00 |
26.00 |
1.8M |
| 2025-03-10 |
27.00 |
28.00 |
27.00 |
27.00 |
0.6M |
| 2025-03-07 |
25.00 |
28.00 |
25.00 |
28.00 |
0.8M |
| 2025-03-06 |
25.00 |
27.00 |
25.00 |
27.00 |
0.5M |
| 2025-03-05 |
26.00 |
27.00 |
25.00 |
26.00 |
2.0M |
| 2025-03-04 |
28.00 |
29.00 |
26.00 |
26.00 |
5.5M |
| 2025-03-03 |
28.00 |
29.00 |
27.00 |
28.00 |
0.7M |
| 2025-02-28 |
29.00 |
29.00 |
28.00 |
28.00 |
0.9M |
| 2025-02-27 |
29.00 |
29.00 |
28.00 |
28.00 |
0.9M |
| 2025-02-26 |
30.00 |
31.00 |
27.00 |
29.00 |
6.2M |
| 2025-02-25 |
29.00 |
32.00 |
29.00 |
30.00 |
4.3M |
| 2025-02-24 |
29.00 |
31.00 |
29.00 |
30.00 |
4.3M |
| 2025-02-21 |
29.00 |
31.00 |
29.00 |
30.00 |
0.3M |
| 2025-02-20 |
29.00 |
31.00 |
29.00 |
30.00 |
0.3M |
| 2025-02-19 |
29.00 |
31.00 |
29.00 |
31.00 |
0.6M |
| 2025-02-18 |
30.00 |
31.00 |
30.00 |
30.00 |
0.4M |
| 2025-02-17 |
30.00 |
31.00 |
29.00 |
30.00 |
1.4M |
| 2025-02-14 |
31.00 |
31.00 |
30.00 |
31.00 |
0.5M |
| 2025-02-13 |
31.00 |
31.00 |
30.00 |
31.00 |
0.3M |
| 2025-02-12 |
31.00 |
32.00 |
30.00 |
31.00 |
1.0M |
| 2025-02-11 |
33.00 |
33.00 |
30.00 |
32.00 |
1.4M |
| 2025-02-10 |
30.00 |
32.00 |
29.00 |
32.00 |
1.3M |
| 2025-02-07 |
31.00 |
31.00 |
29.00 |
30.00 |
0.9M |
| 2025-02-06 |
30.00 |
32.00 |
30.00 |
31.00 |
0.6M |
| 2025-02-05 |
31.00 |
32.00 |
30.00 |
31.00 |
1.4M |
| 2025-02-04 |
30.00 |
32.00 |
30.00 |
32.00 |
0.1M |
| 2025-02-03 |
30.00 |
32.00 |
30.00 |
32.00 |
0.6M |
| 2025-01-31 |
32.00 |
32.00 |
30.00 |
31.00 |
0.6M |
| 2025-01-30 |
32.00 |
33.00 |
30.00 |
32.00 |
3.6M |
| 2025-01-24 |
32.00 |
33.00 |
32.00 |
33.00 |
0.7M |
| 2025-01-23 |
33.00 |
34.00 |
32.00 |
33.00 |
2.6M |
| 2025-01-22 |
35.00 |
37.00 |
33.00 |
34.00 |
5.2M |
| 2025-01-21 |
31.00 |
34.00 |
31.00 |
34.00 |
11.7M |
| 2025-01-20 |
31.00 |
32.00 |
30.00 |
31.00 |
0.9M |
| 2025-01-17 |
32.00 |
32.00 |
30.00 |
32.00 |
3.4M |
| 2025-01-16 |
33.00 |
33.00 |
31.00 |
32.00 |
2.1M |
| 2025-01-15 |
30.00 |
33.00 |
29.00 |
33.00 |
7.3M |
| 2025-01-14 |
30.00 |
31.00 |
29.00 |
30.00 |
1.3M |
| 2025-01-13 |
31.00 |
31.00 |
30.00 |
30.00 |
2.0M |
| 2025-01-10 |
34.00 |
34.00 |
30.00 |
31.00 |
7.2M |
| 2025-01-09 |
34.00 |
37.00 |
32.00 |
33.00 |
17.3M |
| 2025-01-08 |
29.00 |
34.00 |
29.00 |
34.00 |
9.2M |
| 2025-01-07 |
30.00 |
31.00 |
29.00 |
31.00 |
3.9M |
| 2025-01-06 |
30.00 |
31.00 |
29.00 |
31.00 |
3.4M |
| 2025-01-03 |
28.00 |
30.00 |
28.00 |
30.00 |
5.7M |
| 2025-01-02 |
29.00 |
29.00 |
28.00 |
29.00 |
0.3M |