| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.59 |
2.60 |
2.58 |
2.60 |
2,287.0K |
| 09:35 |
2.59 |
2.60 |
2.59 |
2.59 |
293.7K |
| 09:40 |
2.59 |
2.61 |
2.59 |
2.60 |
764.1K |
| 09:45 |
2.60 |
2.61 |
2.60 |
2.61 |
457.8K |
| 09:50 |
2.60 |
2.60 |
2.59 |
2.60 |
796.9K |
| 09:55 |
2.60 |
2.60 |
2.59 |
2.59 |
783.2K |
| 10:00 |
2.60 |
2.60 |
2.59 |
2.59 |
651.2K |
| 10:05 |
2.59 |
2.61 |
2.59 |
2.61 |
2,000.0K |
| 10:10 |
2.61 |
2.61 |
2.60 |
2.61 |
1,156.5K |
| 10:15 |
2.61 |
2.63 |
2.61 |
2.62 |
2,770.9K |
| 10:20 |
2.62 |
2.63 |
2.62 |
2.62 |
746.3K |
| 10:25 |
2.62 |
2.63 |
2.62 |
2.62 |
248.5K |
| 10:30 |
2.62 |
2.63 |
2.62 |
2.62 |
172.0K |
| 10:35 |
2.62 |
2.63 |
2.62 |
2.62 |
374.2K |
| 10:40 |
2.63 |
2.63 |
2.62 |
2.63 |
219.0K |
| 10:45 |
2.62 |
2.63 |
2.61 |
2.63 |
935.8K |
| 10:50 |
2.62 |
2.63 |
2.62 |
2.63 |
233.8K |
| 10:55 |
2.62 |
2.63 |
2.62 |
2.63 |
237.6K |
| 11:00 |
2.62 |
2.63 |
2.62 |
2.63 |
747.2K |
| 11:05 |
2.62 |
2.63 |
2.62 |
2.63 |
73.5K |
| 11:10 |
2.62 |
2.63 |
2.62 |
2.63 |
47.0K |
| 11:15 |
2.63 |
2.63 |
2.62 |
2.62 |
991.9K |
| 11:20 |
2.61 |
2.62 |
2.61 |
2.61 |
57.8K |
| 11:25 |
2.61 |
2.62 |
2.61 |
2.62 |
126.3K |
| 13:00 |
2.62 |
2.62 |
2.61 |
2.62 |
193.4K |
| 13:05 |
2.62 |
2.62 |
2.61 |
2.62 |
247.2K |
| 13:10 |
2.62 |
2.62 |
2.61 |
2.62 |
462.7K |
| 13:15 |
2.61 |
2.62 |
2.61 |
2.62 |
35.3K |
| 13:20 |
2.61 |
2.62 |
2.61 |
2.61 |
302.6K |
| 13:25 |
2.61 |
2.62 |
2.60 |
2.60 |
976.8K |
| 13:30 |
2.61 |
2.61 |
2.60 |
2.61 |
261.9K |
| 13:35 |
2.61 |
2.62 |
2.60 |
2.62 |
293.8K |
| 13:40 |
2.61 |
2.62 |
2.61 |
2.62 |
203.5K |
| 13:45 |
2.61 |
2.62 |
2.60 |
2.61 |
286.6K |
| 13:50 |
2.61 |
2.61 |
2.60 |
2.61 |
63.3K |
| 13:55 |
2.60 |
2.61 |
2.60 |
2.60 |
280.3K |
| 14:00 |
2.60 |
2.61 |
2.60 |
2.60 |
253.0K |
| 14:05 |
2.61 |
2.61 |
2.60 |
2.60 |
207.5K |
| 14:10 |
2.61 |
2.61 |
2.60 |
2.60 |
109.5K |
| 14:15 |
2.60 |
2.61 |
2.60 |
2.61 |
74.6K |
| 14:20 |
2.61 |
2.61 |
2.60 |
2.60 |
81.9K |
| 14:25 |
2.60 |
2.61 |
2.60 |
2.61 |
354.9K |
| 14:30 |
2.60 |
2.61 |
2.59 |
2.59 |
1,794.5K |
| 14:35 |
2.59 |
2.60 |
2.59 |
2.59 |
446.8K |
| 14:40 |
2.60 |
2.60 |
2.59 |
2.60 |
203.0K |
| 14:45 |
2.59 |
2.61 |
2.59 |
2.60 |
901.4K |
| 14:50 |
2.61 |
2.61 |
2.59 |
2.60 |
739.1K |
| 14:55 |
2.60 |
2.60 |
2.59 |
2.59 |
145.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.60 |
2.63 |
2.58 |
2.59 |
26.3M |
| 2025-09-25 |
2.63 |
2.63 |
2.60 |
2.61 |
24.2M |
| 2025-09-24 |
2.62 |
2.64 |
2.59 |
2.64 |
28.6M |
| 2025-09-23 |
2.65 |
2.66 |
2.56 |
2.60 |
53.4M |
| 2025-09-22 |
2.70 |
2.71 |
2.64 |
2.67 |
40.3M |
| 2025-09-19 |
2.76 |
2.77 |
2.68 |
2.70 |
62.4M |
| 2025-09-18 |
2.81 |
2.85 |
2.73 |
2.76 |
92.8M |
| 2025-09-17 |
2.86 |
2.87 |
2.79 |
2.82 |
88.5M |
| 2025-09-16 |
2.82 |
2.85 |
2.79 |
2.85 |
75.8M |
| 2025-09-15 |
2.79 |
2.86 |
2.77 |
2.83 |
77.3M |
| 2025-09-12 |
2.74 |
2.80 |
2.74 |
2.78 |
63.1M |
| 2025-09-11 |
2.73 |
2.75 |
2.71 |
2.75 |
36.3M |
| 2025-09-10 |
2.72 |
2.75 |
2.71 |
2.73 |
26.8M |
| 2025-09-09 |
2.76 |
2.77 |
2.72 |
2.73 |
31.1M |
| 2025-09-08 |
2.75 |
2.78 |
2.74 |
2.76 |
34.5M |
| 2025-09-05 |
2.72 |
2.76 |
2.67 |
2.75 |
49.4M |
| 2025-09-04 |
2.70 |
2.75 |
2.68 |
2.73 |
53.1M |
| 2025-09-03 |
2.78 |
2.78 |
2.70 |
2.71 |
46.6M |
| 2025-09-02 |
2.78 |
2.82 |
2.76 |
2.77 |
49.3M |
| 2025-09-01 |
2.77 |
2.81 |
2.74 |
2.79 |
46.2M |
| 2025-08-29 |
2.77 |
2.83 |
2.74 |
2.79 |
51.0M |
| 2025-08-28 |
2.78 |
2.81 |
2.68 |
2.77 |
69.9M |
| 2025-08-27 |
2.88 |
2.88 |
2.78 |
2.79 |
86.3M |
| 2025-08-26 |
2.85 |
2.89 |
2.84 |
2.88 |
63.8M |
| 2025-08-25 |
2.88 |
2.88 |
2.84 |
2.86 |
71.6M |
| 2025-08-22 |
2.90 |
2.90 |
2.85 |
2.87 |
70.2M |
| 2025-08-21 |
2.92 |
2.95 |
2.88 |
2.90 |
87.2M |
| 2025-08-20 |
2.97 |
2.99 |
2.91 |
2.94 |
79.8M |
| 2025-08-19 |
2.94 |
2.96 |
2.90 |
2.92 |
78.4M |
| 2025-08-18 |
2.91 |
2.97 |
2.90 |
2.95 |
122.4M |
| 2025-08-15 |
2.82 |
2.99 |
2.79 |
2.92 |
135.8M |
| 2025-08-14 |
2.83 |
2.89 |
2.77 |
2.85 |
105.8M |
| 2025-08-13 |
2.85 |
2.85 |
2.81 |
2.82 |
57.3M |
| 2025-08-12 |
2.85 |
2.90 |
2.83 |
2.85 |
64.7M |
| 2025-08-11 |
2.84 |
2.86 |
2.82 |
2.86 |
42.2M |
| 2025-08-08 |
2.87 |
2.87 |
2.83 |
2.85 |
45.3M |
| 2025-08-07 |
2.87 |
2.90 |
2.85 |
2.86 |
55.6M |
| 2025-08-06 |
2.87 |
2.91 |
2.85 |
2.88 |
50.2M |
| 2025-08-05 |
2.86 |
2.92 |
2.85 |
2.88 |
48.9M |
| 2025-08-04 |
2.83 |
2.87 |
2.80 |
2.86 |
35.9M |
| 2025-08-01 |
2.83 |
2.86 |
2.82 |
2.85 |
38.3M |
| 2025-07-31 |
2.91 |
2.92 |
2.83 |
2.84 |
91.6M |
| 2025-07-30 |
2.91 |
3.01 |
2.88 |
2.94 |
114.4M |
| 2025-07-29 |
2.93 |
2.94 |
2.86 |
2.91 |
87.9M |
| 2025-07-28 |
2.93 |
3.04 |
2.92 |
2.95 |
98.5M |
| 2025-07-25 |
2.96 |
3.02 |
2.92 |
2.93 |
95.1M |
| 2025-07-24 |
2.90 |
2.98 |
2.89 |
2.96 |
86.1M |
| 2025-07-23 |
2.95 |
2.97 |
2.89 |
2.90 |
79.9M |
| 2025-07-22 |
2.99 |
3.01 |
2.93 |
2.95 |
99.0M |
| 2025-07-21 |
2.99 |
3.01 |
2.94 |
3.01 |
96.2M |
| 2025-07-18 |
3.00 |
3.02 |
2.96 |
2.99 |
100.3M |
| 2025-07-17 |
2.95 |
3.04 |
2.94 |
2.98 |
159.0M |
| 2025-07-16 |
2.96 |
2.99 |
2.90 |
2.94 |
251.5M |
| 2025-07-15 |
2.82 |
3.07 |
2.81 |
3.07 |
391.1M |
| 2025-07-14 |
2.84 |
2.84 |
2.77 |
2.79 |
84.5M |
| 2025-07-11 |
2.87 |
2.87 |
2.81 |
2.84 |
65.6M |
| 2025-07-10 |
2.84 |
2.89 |
2.83 |
2.86 |
73.9M |
| 2025-07-09 |
2.84 |
2.88 |
2.82 |
2.83 |
92.4M |
| 2025-07-08 |
2.86 |
2.87 |
2.81 |
2.86 |
100.4M |
| 2025-07-07 |
2.86 |
2.90 |
2.80 |
2.85 |
102.0M |
| 2025-07-04 |
2.96 |
3.03 |
2.86 |
2.87 |
221.4M |
| 2025-07-03 |
3.42 |
3.42 |
3.04 |
3.07 |
380.6M |
| 2025-07-02 |
3.11 |
3.11 |
3.11 |
3.11 |
53.0M |
| 2025-07-01 |
2.82 |
2.84 |
2.79 |
2.83 |
82.4M |
| 2025-06-30 |
2.84 |
2.85 |
2.77 |
2.83 |
113.0M |
| 2025-06-27 |
2.80 |
2.87 |
2.76 |
2.80 |
213.7M |
| 2025-06-26 |
2.63 |
2.90 |
2.63 |
2.90 |
241.3M |
| 2025-06-25 |
2.62 |
2.64 |
2.60 |
2.64 |
42.5M |
| 2025-06-24 |
2.62 |
2.62 |
2.58 |
2.62 |
33.6M |
| 2025-06-23 |
2.53 |
2.61 |
2.50 |
2.59 |
39.6M |
| 2025-06-20 |
2.54 |
2.58 |
2.52 |
2.54 |
31.3M |
| 2025-06-19 |
2.63 |
2.64 |
2.54 |
2.55 |
52.1M |
| 2025-06-18 |
2.66 |
2.66 |
2.62 |
2.64 |
27.8M |
| 2025-06-17 |
2.68 |
2.69 |
2.65 |
2.67 |
31.4M |
| 2025-06-16 |
2.65 |
2.68 |
2.61 |
2.68 |
37.5M |
| 2025-06-13 |
2.79 |
2.79 |
2.66 |
2.67 |
88.3M |
| 2025-06-12 |
2.78 |
2.86 |
2.75 |
2.79 |
81.2M |
| 2025-06-11 |
2.77 |
2.86 |
2.76 |
2.81 |
106.4M |
| 2025-06-10 |
2.80 |
2.95 |
2.70 |
2.77 |
113.7M |
| 2025-06-09 |
2.75 |
2.84 |
2.74 |
2.80 |
87.9M |
| 2025-06-06 |
2.76 |
2.82 |
2.72 |
2.74 |
49.0M |
| 2025-06-05 |
2.82 |
2.88 |
2.75 |
2.76 |
79.4M |
| 2025-06-04 |
2.71 |
2.85 |
2.69 |
2.82 |
118.9M |
| 2025-06-03 |
2.69 |
2.76 |
2.66 |
2.70 |
43.7M |
| 2025-05-30 |
2.75 |
2.78 |
2.69 |
2.70 |
48.4M |
| 2025-05-29 |
2.71 |
2.79 |
2.67 |
2.76 |
82.2M |
| 2025-05-28 |
2.66 |
2.80 |
2.63 |
2.74 |
104.2M |
| 2025-05-27 |
2.66 |
2.70 |
2.63 |
2.68 |
50.8M |
| 2025-05-26 |
2.66 |
2.69 |
2.61 |
2.67 |
38.4M |
| 2025-05-23 |
2.68 |
2.73 |
2.63 |
2.64 |
51.8M |
| 2025-05-22 |
2.73 |
2.77 |
2.68 |
2.69 |
49.9M |
| 2025-05-21 |
2.81 |
2.82 |
2.72 |
2.75 |
66.9M |
| 2025-05-20 |
2.80 |
2.89 |
2.78 |
2.83 |
89.1M |
| 2025-05-19 |
2.80 |
2.81 |
2.74 |
2.80 |
69.8M |
| 2025-05-16 |
2.83 |
2.83 |
2.74 |
2.81 |
104.0M |
| 2025-05-15 |
2.78 |
2.93 |
2.77 |
2.87 |
180.7M |
| 2025-05-14 |
2.84 |
2.92 |
2.75 |
2.80 |
202.7M |
| 2025-05-13 |
2.62 |
2.86 |
2.61 |
2.86 |
79.7M |
| 2025-05-12 |
2.60 |
2.63 |
2.58 |
2.60 |
62.9M |
| 2025-05-09 |
2.71 |
2.84 |
2.62 |
2.64 |
62.0M |
| 2025-05-08 |
2.70 |
2.73 |
2.64 |
2.70 |
81.7M |
| 2025-05-07 |
2.63 |
2.79 |
2.58 |
2.73 |
136.3M |
| 2025-05-06 |
2.53 |
2.61 |
2.53 |
2.61 |
52.4M |
| 2025-04-30 |
2.50 |
2.58 |
2.49 |
2.53 |
48.5M |
| 2025-04-29 |
2.46 |
2.51 |
2.43 |
2.51 |
51.2M |
| 2025-04-28 |
2.48 |
2.51 |
2.45 |
2.45 |
48.2M |
| 2025-04-25 |
2.55 |
2.59 |
2.51 |
2.51 |
60.8M |
| 2025-04-24 |
2.63 |
2.67 |
2.56 |
2.56 |
71.9M |
| 2025-04-23 |
2.64 |
2.70 |
2.57 |
2.65 |
102.1M |
| 2025-04-22 |
2.62 |
2.69 |
2.57 |
2.64 |
104.1M |
| 2025-04-21 |
2.60 |
2.63 |
2.55 |
2.62 |
79.9M |
| 2025-04-18 |
2.62 |
2.69 |
2.57 |
2.63 |
114.2M |
| 2025-04-17 |
2.59 |
2.62 |
2.55 |
2.58 |
46.8M |
| 2025-04-16 |
2.68 |
2.69 |
2.55 |
2.59 |
71.5M |
| 2025-04-15 |
2.74 |
2.75 |
2.66 |
2.68 |
64.1M |
| 2025-04-14 |
2.70 |
2.78 |
2.69 |
2.75 |
98.8M |
| 2025-04-11 |
2.67 |
2.71 |
2.63 |
2.66 |
94.0M |
| 2025-04-10 |
2.66 |
2.83 |
2.66 |
2.71 |
167.2M |
| 2025-04-09 |
2.68 |
2.73 |
2.54 |
2.70 |
200.5M |
| 2025-04-08 |
2.37 |
2.63 |
2.36 |
2.63 |
103.0M |
| 2025-04-07 |
2.50 |
2.56 |
2.39 |
2.39 |
97.7M |
| 2025-04-03 |
2.64 |
2.71 |
2.62 |
2.65 |
71.1M |
| 2025-04-02 |
2.73 |
2.74 |
2.66 |
2.67 |
83.9M |
| 2025-04-01 |
2.79 |
2.81 |
2.72 |
2.73 |
97.7M |
| 2025-03-31 |
2.88 |
2.90 |
2.71 |
2.76 |
143.7M |
| 2025-03-28 |
2.92 |
3.00 |
2.91 |
2.92 |
122.6M |
| 2025-03-27 |
3.15 |
3.16 |
2.94 |
2.94 |
200.2M |
| 2025-03-26 |
3.10 |
3.38 |
3.06 |
3.25 |
196.9M |
| 2025-03-25 |
3.37 |
3.37 |
3.16 |
3.20 |
247.5M |
| 2025-03-24 |
3.65 |
3.72 |
3.38 |
3.51 |
380.2M |
| 2025-03-21 |
3.43 |
3.77 |
3.38 |
3.76 |
472.6M |
| 2025-03-20 |
3.12 |
3.55 |
3.05 |
3.43 |
384.8M |
| 2025-03-19 |
3.40 |
3.57 |
3.22 |
3.25 |
424.0M |
| 2025-03-18 |
3.49 |
3.58 |
3.37 |
3.58 |
570.3M |
| 2025-03-17 |
3.25 |
3.25 |
3.25 |
3.25 |
17.7M |
| 2025-03-14 |
2.95 |
2.95 |
2.95 |
2.95 |
55.5M |
| 2025-03-13 |
2.43 |
2.68 |
2.36 |
2.68 |
147.3M |
| 2025-03-12 |
2.42 |
2.45 |
2.39 |
2.44 |
47.4M |
| 2025-03-11 |
2.36 |
2.42 |
2.33 |
2.40 |
33.2M |
| 2025-03-10 |
2.37 |
2.41 |
2.37 |
2.38 |
28.4M |
| 2025-03-07 |
2.43 |
2.43 |
2.35 |
2.36 |
53.8M |
| 2025-03-06 |
2.41 |
2.46 |
2.38 |
2.44 |
53.8M |
| 2025-03-05 |
2.45 |
2.46 |
2.38 |
2.43 |
42.1M |
| 2025-03-04 |
2.43 |
2.47 |
2.41 |
2.46 |
33.4M |
| 2025-03-03 |
2.50 |
2.52 |
2.43 |
2.44 |
43.4M |
| 2025-02-28 |
2.56 |
2.58 |
2.48 |
2.49 |
51.7M |
| 2025-02-27 |
2.57 |
2.63 |
2.52 |
2.57 |
56.7M |
| 2025-02-26 |
2.60 |
2.64 |
2.56 |
2.58 |
70.4M |
| 2025-02-25 |
2.64 |
2.66 |
2.58 |
2.62 |
79.2M |
| 2025-02-24 |
2.53 |
2.75 |
2.52 |
2.69 |
146.7M |
| 2025-02-21 |
2.49 |
2.59 |
2.48 |
2.54 |
76.2M |
| 2025-02-20 |
2.54 |
2.56 |
2.50 |
2.51 |
56.7M |
| 2025-02-19 |
2.54 |
2.58 |
2.52 |
2.56 |
55.1M |
| 2025-02-18 |
2.69 |
2.69 |
2.53 |
2.54 |
83.5M |
| 2025-02-17 |
2.62 |
2.74 |
2.61 |
2.70 |
97.0M |
| 2025-02-14 |
2.64 |
2.70 |
2.58 |
2.63 |
107.4M |
| 2025-02-13 |
2.70 |
2.82 |
2.62 |
2.66 |
172.0M |
| 2025-02-12 |
2.50 |
2.77 |
2.45 |
2.68 |
205.4M |
| 2025-02-11 |
2.44 |
2.67 |
2.35 |
2.55 |
211.4M |
| 2025-02-10 |
2.52 |
2.54 |
2.35 |
2.44 |
166.3M |
| 2025-02-07 |
2.50 |
2.58 |
2.49 |
2.52 |
40.0M |
| 2025-02-06 |
2.40 |
2.47 |
2.36 |
2.47 |
32.2M |
| 2025-02-05 |
2.42 |
2.45 |
2.39 |
2.41 |
21.7M |
| 2025-01-27 |
2.47 |
2.49 |
2.39 |
2.39 |
23.9M |
| 2025-01-24 |
2.36 |
2.43 |
2.30 |
2.41 |
30.9M |
| 2025-01-23 |
2.49 |
2.51 |
2.38 |
2.38 |
44.2M |
| 2025-01-22 |
2.51 |
2.54 |
2.43 |
2.46 |
28.4M |
| 2025-01-21 |
2.63 |
2.66 |
2.53 |
2.57 |
24.7M |
| 2025-01-20 |
2.64 |
2.66 |
2.57 |
2.62 |
23.1M |
| 2025-01-17 |
2.67 |
2.68 |
2.61 |
2.61 |
24.5M |
| 2025-01-16 |
2.68 |
2.78 |
2.65 |
2.69 |
34.0M |
| 2025-01-15 |
2.64 |
2.72 |
2.59 |
2.66 |
43.5M |
| 2025-01-14 |
2.48 |
2.64 |
2.48 |
2.64 |
36.3M |
| 2025-01-13 |
2.45 |
2.51 |
2.41 |
2.48 |
28.0M |
| 2025-01-10 |
2.64 |
2.68 |
2.51 |
2.51 |
29.7M |
| 2025-01-09 |
2.62 |
2.65 |
2.58 |
2.64 |
32.8M |
| 2025-01-08 |
2.62 |
2.73 |
2.54 |
2.65 |
62.1M |
| 2025-01-07 |
2.52 |
2.60 |
2.48 |
2.60 |
32.0M |
| 2025-01-06 |
2.56 |
2.58 |
2.45 |
2.52 |
40.1M |
| 2025-01-03 |
2.85 |
2.89 |
2.58 |
2.60 |
44.4M |
| 2025-01-02 |
2.88 |
2.95 |
2.82 |
2.84 |
32.7M |