| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
1.34 |
1.35 |
1.34 |
1.35 |
9,142.8K |
| 09:35 |
1.35 |
1.36 |
1.34 |
1.36 |
9,285.4K |
| 09:40 |
1.36 |
1.36 |
1.35 |
1.36 |
11,145.0K |
| 09:45 |
1.36 |
1.36 |
1.35 |
1.35 |
9,716.8K |
| 09:50 |
1.35 |
1.35 |
1.35 |
1.35 |
12,467.3K |
| 09:55 |
1.35 |
1.35 |
1.35 |
1.35 |
6,866.5K |
| 10:00 |
1.35 |
1.35 |
1.35 |
1.35 |
9,606.9K |
| 10:05 |
1.35 |
1.36 |
1.35 |
1.36 |
7,389.0K |
| 10:10 |
1.36 |
1.36 |
1.36 |
1.36 |
4,301.5K |
| 10:15 |
1.36 |
1.36 |
1.35 |
1.36 |
8,761.6K |
| 10:20 |
1.36 |
1.36 |
1.36 |
1.36 |
871.1K |
| 10:25 |
1.36 |
1.36 |
1.36 |
1.36 |
4,483.7K |
| 10:30 |
1.36 |
1.36 |
1.35 |
1.35 |
2,101.3K |
| 10:35 |
1.35 |
1.36 |
1.35 |
1.36 |
2,840.2K |
| 10:40 |
1.36 |
1.36 |
1.35 |
1.36 |
5,923.0K |
| 10:45 |
1.36 |
1.36 |
1.35 |
1.36 |
1,613.2K |
| 10:50 |
1.36 |
1.36 |
1.36 |
1.36 |
3,157.1K |
| 10:55 |
1.36 |
1.36 |
1.36 |
1.36 |
10,225.8K |
| 11:00 |
1.36 |
1.36 |
1.36 |
1.36 |
4,141.0K |
| 11:05 |
1.36 |
1.36 |
1.35 |
1.36 |
3,517.5K |
| 11:10 |
1.36 |
1.36 |
1.35 |
1.35 |
2,179.0K |
| 11:15 |
1.35 |
1.36 |
1.35 |
1.35 |
2,258.1K |
| 11:20 |
1.35 |
1.36 |
1.35 |
1.36 |
1,635.4K |
| 11:25 |
1.36 |
1.36 |
1.35 |
1.36 |
6,008.9K |
| 13:00 |
1.36 |
1.36 |
1.35 |
1.36 |
2,472.1K |
| 13:05 |
1.35 |
1.36 |
1.35 |
1.36 |
5,871.7K |
| 13:10 |
1.36 |
1.36 |
1.36 |
1.36 |
3,715.6K |
| 13:15 |
1.36 |
1.36 |
1.36 |
1.36 |
3,412.4K |
| 13:20 |
1.36 |
1.36 |
1.36 |
1.36 |
3,762.0K |
| 13:25 |
1.36 |
1.36 |
1.36 |
1.36 |
3,197.3K |
| 13:30 |
1.36 |
1.36 |
1.36 |
1.36 |
2,210.4K |
| 13:35 |
1.36 |
1.36 |
1.36 |
1.36 |
827.9K |
| 13:40 |
1.36 |
1.36 |
1.35 |
1.35 |
1,213.8K |
| 13:45 |
1.35 |
1.36 |
1.35 |
1.36 |
967.5K |
| 13:50 |
1.36 |
1.36 |
1.35 |
1.35 |
1,958.6K |
| 13:55 |
1.35 |
1.35 |
1.35 |
1.35 |
2,443.3K |
| 14:00 |
1.35 |
1.35 |
1.35 |
1.35 |
2,999.4K |
| 14:05 |
1.35 |
1.35 |
1.35 |
1.35 |
2,957.3K |
| 14:10 |
1.35 |
1.35 |
1.35 |
1.35 |
3,122.7K |
| 14:15 |
1.35 |
1.35 |
1.35 |
1.35 |
1,615.0K |
| 14:20 |
1.35 |
1.36 |
1.35 |
1.36 |
2,253.4K |
| 14:25 |
1.36 |
1.36 |
1.35 |
1.35 |
5,612.9K |
| 14:30 |
1.36 |
1.36 |
1.36 |
1.36 |
37,739.1K |
| 14:35 |
1.36 |
1.36 |
1.36 |
1.36 |
46,106.5K |
| 14:40 |
1.36 |
1.36 |
1.36 |
1.36 |
20,916.0K |
| 14:45 |
1.36 |
1.36 |
1.36 |
1.36 |
4,931.1K |
| 14:50 |
1.36 |
1.36 |
1.36 |
1.36 |
9,918.5K |
| 14:55 |
1.36 |
1.36 |
1.36 |
1.36 |
10,292.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1.38 |
1.39 |
1.35 |
1.36 |
344.7M |
| 2025-09-25 |
1.39 |
1.40 |
1.38 |
1.39 |
381.6M |
| 2025-09-24 |
1.34 |
1.40 |
1.34 |
1.39 |
527.3M |
| 2025-09-23 |
1.36 |
1.37 |
1.31 |
1.35 |
553.7M |
| 2025-09-22 |
1.35 |
1.36 |
1.34 |
1.36 |
320.2M |
| 2025-09-19 |
1.36 |
1.38 |
1.34 |
1.34 |
301.9M |
| 2025-09-18 |
1.36 |
1.41 |
1.34 |
1.37 |
326.0M |
| 2025-09-17 |
1.33 |
1.36 |
1.32 |
1.36 |
202.5M |
| 2025-09-16 |
1.32 |
1.34 |
1.31 |
1.33 |
251.2M |
| 2025-09-15 |
1.33 |
1.34 |
1.32 |
1.32 |
321.9M |
| 2025-09-12 |
1.31 |
1.34 |
1.31 |
1.32 |
253.0M |
| 2025-09-11 |
1.27 |
1.32 |
1.24 |
1.31 |
440.5M |
| 2025-09-10 |
1.27 |
1.28 |
1.26 |
1.27 |
363.3M |
| 2025-09-09 |
1.28 |
1.30 |
1.26 |
1.27 |
406.4M |
| 2025-09-08 |
1.28 |
1.30 |
1.26 |
1.29 |
292.6M |
| 2025-09-05 |
1.23 |
1.29 |
1.23 |
1.29 |
552.9M |
| 2025-09-04 |
1.29 |
1.30 |
1.21 |
1.23 |
514.8M |
| 2025-09-03 |
1.29 |
1.33 |
1.29 |
1.30 |
368.8M |
| 2025-09-02 |
1.34 |
1.34 |
1.29 |
1.30 |
424.4M |
| 2025-09-01 |
1.32 |
1.34 |
1.31 |
1.34 |
440.0M |
| 2025-08-29 |
1.32 |
1.32 |
1.28 |
1.31 |
613.5M |
| 2025-08-28 |
1.27 |
1.32 |
1.26 |
1.32 |
752.0M |
| 2025-08-27 |
1.29 |
1.33 |
1.28 |
1.28 |
561.5M |
| 2025-08-26 |
1.28 |
1.30 |
1.28 |
1.28 |
466.5M |
| 2025-08-25 |
1.29 |
1.30 |
1.26 |
1.29 |
645.9M |
| 2025-08-22 |
1.22 |
1.27 |
1.22 |
1.27 |
334.0M |
| 2025-08-21 |
1.24 |
1.25 |
1.21 |
1.22 |
486.1M |
| 2025-08-20 |
1.20 |
1.24 |
1.19 |
1.24 |
377.5M |
| 2025-08-19 |
1.22 |
1.22 |
1.20 |
1.21 |
282.7M |
| 2025-08-18 |
1.20 |
1.23 |
1.20 |
1.22 |
373.0M |
| 2025-08-15 |
1.15 |
1.20 |
1.15 |
1.20 |
351.8M |
| 2025-08-14 |
1.17 |
1.18 |
1.15 |
1.16 |
377.2M |
| 2025-08-13 |
1.15 |
1.17 |
1.15 |
1.17 |
240.1M |
| 2025-08-12 |
1.15 |
1.16 |
1.13 |
1.15 |
326.1M |
| 2025-08-11 |
1.11 |
1.15 |
1.11 |
1.15 |
472.5M |
| 2025-08-08 |
1.13 |
1.13 |
1.11 |
1.11 |
322.0M |
| 2025-08-07 |
1.13 |
1.14 |
1.12 |
1.13 |
225.1M |
| 2025-08-06 |
1.12 |
1.14 |
1.11 |
1.14 |
209.3M |
| 2025-08-05 |
1.11 |
1.12 |
1.11 |
1.12 |
161.8M |
| 2025-08-04 |
1.09 |
1.11 |
1.09 |
1.11 |
227.9M |
| 2025-08-01 |
1.10 |
1.11 |
1.08 |
1.09 |
315.3M |
| 2025-07-31 |
1.09 |
1.12 |
1.09 |
1.10 |
380.9M |
| 2025-07-30 |
1.11 |
1.12 |
1.09 |
1.10 |
210.1M |
| 2025-07-29 |
1.09 |
1.12 |
1.09 |
1.11 |
365.8M |
| 2025-07-28 |
1.09 |
1.10 |
1.09 |
1.09 |
330.9M |
| 2025-07-25 |
1.08 |
1.09 |
1.08 |
1.09 |
205.9M |
| 2025-07-24 |
1.07 |
1.08 |
1.06 |
1.08 |
283.4M |
| 2025-07-23 |
1.05 |
1.07 |
1.05 |
1.07 |
624.7M |
| 2025-07-22 |
1.06 |
1.07 |
1.05 |
1.06 |
236.9M |
| 2025-07-21 |
1.05 |
1.06 |
1.05 |
1.05 |
197.0M |
| 2025-07-18 |
1.05 |
1.06 |
1.04 |
1.05 |
194.4M |
| 2025-07-17 |
1.03 |
1.05 |
1.03 |
1.05 |
252.6M |
| 2025-07-16 |
1.03 |
1.04 |
1.02 |
1.03 |
157.5M |
| 2025-07-15 |
1.02 |
1.03 |
1.01 |
1.03 |
252.9M |
| 2025-07-14 |
1.02 |
1.02 |
1.01 |
1.02 |
152.0M |
| 2025-07-11 |
1.01 |
1.02 |
1.00 |
1.02 |
248.0M |
| 2025-07-10 |
1.01 |
1.01 |
1.00 |
1.01 |
161.6M |
| 2025-07-09 |
1.02 |
1.02 |
1.01 |
1.01 |
198.3M |
| 2025-07-08 |
1.01 |
1.02 |
1.01 |
1.02 |
223.0M |
| 2025-07-07 |
1.01 |
1.02 |
1.01 |
1.01 |
191.8M |
| 2025-07-04 |
1.02 |
1.03 |
1.00 |
1.01 |
208.0M |
| 2025-07-03 |
1.01 |
1.02 |
1.00 |
1.02 |
152.5M |
| 2025-07-02 |
1.02 |
1.02 |
1.00 |
1.00 |
164.7M |
| 2025-07-01 |
1.02 |
1.02 |
1.01 |
1.02 |
231.8M |
| 2025-06-30 |
1.00 |
1.02 |
1.00 |
1.02 |
467.0M |
| 2025-06-27 |
1.01 |
1.01 |
1.00 |
1.00 |
255.4M |
| 2025-06-26 |
1.02 |
1.02 |
1.00 |
1.00 |
283.9M |
| 2025-06-25 |
1.00 |
1.02 |
1.00 |
1.02 |
300.2M |
| 2025-06-24 |
0.98 |
1.00 |
0.98 |
1.00 |
264.5M |
| 2025-06-23 |
0.96 |
0.98 |
0.96 |
0.98 |
166.8M |
| 2025-06-20 |
0.97 |
0.98 |
0.97 |
0.97 |
182.3M |
| 2025-06-19 |
0.97 |
0.99 |
0.97 |
0.97 |
158.2M |
| 2025-06-18 |
0.96 |
0.98 |
0.96 |
0.98 |
228.4M |
| 2025-06-17 |
0.97 |
0.98 |
0.96 |
0.97 |
146.5M |
| 2025-06-16 |
0.97 |
0.98 |
0.97 |
0.98 |
115.0M |
| 2025-06-13 |
0.98 |
0.98 |
0.96 |
0.97 |
146.3M |
| 2025-06-12 |
0.98 |
0.99 |
0.98 |
0.98 |
134.3M |
| 2025-06-11 |
0.98 |
0.99 |
0.98 |
0.98 |
209.7M |
| 2025-06-10 |
0.99 |
1.00 |
0.97 |
0.98 |
177.1M |
| 2025-06-09 |
0.99 |
1.00 |
0.98 |
1.00 |
143.2M |
| 2025-06-06 |
0.98 |
0.99 |
0.98 |
0.99 |
161.9M |
| 2025-06-05 |
0.97 |
0.99 |
0.96 |
0.98 |
193.4M |
| 2025-06-04 |
0.96 |
0.97 |
0.96 |
0.97 |
116.0M |
| 2025-06-03 |
0.95 |
0.97 |
0.95 |
0.96 |
193.5M |
| 2025-05-30 |
0.96 |
0.96 |
0.95 |
0.95 |
146.0M |
| 2025-05-29 |
0.94 |
0.96 |
0.94 |
0.96 |
219.7M |
| 2025-05-28 |
0.95 |
0.95 |
0.93 |
0.94 |
127.9M |
| 2025-05-27 |
0.95 |
0.95 |
0.94 |
0.94 |
113.4M |
| 2025-05-26 |
0.94 |
0.95 |
0.94 |
0.95 |
102.4M |
| 2025-05-23 |
0.96 |
0.96 |
0.94 |
0.94 |
166.3M |
| 2025-05-22 |
0.96 |
0.97 |
0.96 |
0.96 |
110.1M |
| 2025-05-21 |
0.97 |
0.97 |
0.96 |
0.96 |
157.0M |
| 2025-05-20 |
0.96 |
0.97 |
0.96 |
0.97 |
133.0M |
| 2025-05-19 |
0.96 |
0.96 |
0.95 |
0.96 |
117.1M |
| 2025-05-16 |
0.95 |
0.97 |
0.95 |
0.96 |
193.2M |
| 2025-05-15 |
0.97 |
0.97 |
0.95 |
0.95 |
205.8M |
| 2025-05-14 |
0.97 |
0.98 |
0.96 |
0.97 |
247.5M |
| 2025-05-13 |
0.99 |
0.99 |
0.97 |
0.98 |
291.5M |
| 2025-05-12 |
0.98 |
0.98 |
0.97 |
0.98 |
240.0M |
| 2025-05-09 |
0.98 |
0.99 |
0.97 |
0.97 |
215.6M |
| 2025-05-08 |
0.98 |
0.99 |
0.98 |
0.99 |
157.6M |
| 2025-05-07 |
1.01 |
1.02 |
0.98 |
0.99 |
508.0M |
| 2025-05-06 |
0.98 |
0.99 |
0.98 |
0.99 |
257.0M |
| 2025-04-30 |
0.96 |
0.98 |
0.96 |
0.98 |
362.8M |
| 2025-04-29 |
0.95 |
0.97 |
0.95 |
0.96 |
246.2M |
| 2025-04-28 |
0.95 |
0.96 |
0.95 |
0.96 |
162.4M |
| 2025-04-25 |
0.95 |
0.96 |
0.94 |
0.95 |
432.6M |
| 2025-04-24 |
0.97 |
0.97 |
0.95 |
0.96 |
150.9M |
| 2025-04-23 |
0.97 |
0.98 |
0.96 |
0.97 |
190.7M |
| 2025-04-22 |
0.97 |
0.97 |
0.96 |
0.97 |
327.4M |
| 2025-04-21 |
0.94 |
0.97 |
0.94 |
0.97 |
192.1M |
| 2025-04-18 |
0.95 |
0.95 |
0.94 |
0.95 |
167.1M |
| 2025-04-17 |
0.95 |
0.97 |
0.94 |
0.95 |
217.6M |
| 2025-04-16 |
0.95 |
0.96 |
0.94 |
0.95 |
240.4M |
| 2025-04-15 |
0.96 |
0.97 |
0.95 |
0.96 |
242.9M |
| 2025-04-14 |
0.97 |
0.98 |
0.96 |
0.96 |
245.6M |
| 2025-04-11 |
0.91 |
0.97 |
0.91 |
0.96 |
402.4M |
| 2025-04-10 |
0.91 |
0.94 |
0.91 |
0.92 |
484.2M |
| 2025-04-09 |
0.85 |
0.90 |
0.83 |
0.89 |
443.1M |
| 2025-04-08 |
0.86 |
0.89 |
0.85 |
0.87 |
369.0M |
| 2025-04-07 |
0.94 |
0.95 |
0.83 |
0.86 |
547.3M |
| 2025-04-03 |
0.99 |
1.01 |
0.98 |
0.99 |
213.4M |
| 2025-04-02 |
1.00 |
1.01 |
1.00 |
1.00 |
206.0M |
| 2025-04-01 |
0.99 |
1.01 |
0.99 |
1.00 |
200.0M |
| 2025-03-31 |
0.99 |
1.00 |
0.98 |
0.99 |
212.5M |
| 2025-03-28 |
1.00 |
1.01 |
0.99 |
0.99 |
164.5M |
| 2025-03-27 |
0.99 |
1.01 |
0.98 |
1.00 |
230.5M |
| 2025-03-26 |
0.98 |
1.00 |
0.98 |
0.99 |
231.4M |
| 2025-03-25 |
0.99 |
1.00 |
0.98 |
0.98 |
202.4M |
| 2025-03-24 |
0.99 |
1.00 |
0.98 |
0.99 |
312.1M |
| 2025-03-21 |
1.02 |
1.03 |
0.99 |
1.00 |
401.3M |
| 2025-03-20 |
1.04 |
1.04 |
1.03 |
1.03 |
183.9M |
| 2025-03-19 |
1.04 |
1.05 |
1.03 |
1.04 |
209.1M |
| 2025-03-18 |
1.05 |
1.06 |
1.04 |
1.04 |
170.9M |
| 2025-03-17 |
1.04 |
1.05 |
1.03 |
1.04 |
158.1M |
| 2025-03-14 |
1.02 |
1.04 |
1.02 |
1.04 |
363.0M |
| 2025-03-13 |
1.04 |
1.05 |
1.02 |
1.02 |
267.9M |
| 2025-03-12 |
1.06 |
1.06 |
1.05 |
1.05 |
195.9M |
| 2025-03-11 |
1.04 |
1.06 |
1.04 |
1.06 |
265.6M |
| 2025-03-10 |
1.05 |
1.06 |
1.04 |
1.05 |
201.3M |
| 2025-03-07 |
1.06 |
1.07 |
1.05 |
1.05 |
233.4M |
| 2025-03-06 |
1.04 |
1.07 |
1.04 |
1.07 |
381.5M |
| 2025-03-05 |
1.02 |
1.04 |
1.02 |
1.04 |
242.8M |
| 2025-03-04 |
1.01 |
1.03 |
1.00 |
1.03 |
337.2M |
| 2025-03-03 |
1.01 |
1.04 |
1.00 |
1.01 |
354.5M |
| 2025-02-28 |
1.05 |
1.06 |
1.01 |
1.01 |
453.9M |
| 2025-02-27 |
1.06 |
1.07 |
1.04 |
1.06 |
377.8M |
| 2025-02-26 |
1.05 |
1.06 |
1.03 |
1.06 |
383.2M |
| 2025-02-25 |
1.03 |
1.06 |
1.02 |
1.04 |
401.5M |
| 2025-02-24 |
1.04 |
1.06 |
1.03 |
1.04 |
510.2M |
| 2025-02-21 |
1.01 |
1.05 |
1.01 |
1.04 |
503.3M |
| 2025-02-20 |
1.00 |
1.01 |
0.99 |
1.01 |
388.8M |
| 2025-02-19 |
0.96 |
1.00 |
0.96 |
1.00 |
470.1M |
| 2025-02-18 |
0.97 |
0.98 |
0.95 |
0.96 |
369.0M |
| 2025-02-17 |
0.97 |
0.98 |
0.96 |
0.98 |
437.4M |
| 2025-02-14 |
0.96 |
0.97 |
0.96 |
0.97 |
269.3M |
| 2025-02-13 |
0.98 |
0.99 |
0.97 |
0.97 |
268.8M |
| 2025-02-12 |
0.97 |
0.99 |
0.96 |
0.98 |
376.5M |
| 2025-02-11 |
0.97 |
0.98 |
0.96 |
0.97 |
242.6M |
| 2025-02-10 |
0.97 |
0.98 |
0.96 |
0.98 |
387.6M |
| 2025-02-07 |
0.95 |
0.98 |
0.95 |
0.97 |
559.1M |
| 2025-02-06 |
0.91 |
0.96 |
0.91 |
0.95 |
561.5M |
| 2025-02-05 |
0.92 |
0.93 |
0.91 |
0.92 |
401.9M |
| 2025-01-27 |
0.93 |
0.93 |
0.90 |
0.91 |
379.4M |
| 2025-01-24 |
0.90 |
0.93 |
0.90 |
0.93 |
441.3M |
| 2025-01-23 |
0.92 |
0.93 |
0.90 |
0.90 |
375.4M |
| 2025-01-22 |
0.91 |
0.91 |
0.90 |
0.91 |
229.7M |
| 2025-01-21 |
0.91 |
0.91 |
0.89 |
0.91 |
275.4M |
| 2025-01-20 |
0.91 |
0.92 |
0.90 |
0.90 |
295.9M |
| 2025-01-17 |
0.88 |
0.91 |
0.88 |
0.90 |
356.7M |
| 2025-01-16 |
0.89 |
0.91 |
0.88 |
0.88 |
272.5M |
| 2025-01-15 |
0.89 |
0.89 |
0.88 |
0.88 |
239.6M |
| 2025-01-14 |
0.86 |
0.90 |
0.85 |
0.90 |
669.9M |
| 2025-01-13 |
0.84 |
0.86 |
0.84 |
0.85 |
291.4M |
| 2025-01-10 |
0.86 |
0.87 |
0.85 |
0.85 |
292.1M |
| 2025-01-09 |
0.86 |
0.87 |
0.85 |
0.86 |
232.9M |
| 2025-01-08 |
0.86 |
0.87 |
0.83 |
0.86 |
390.8M |
| 2025-01-07 |
0.84 |
0.86 |
0.84 |
0.86 |
293.2M |
| 2025-01-06 |
0.85 |
0.86 |
0.84 |
0.85 |
385.6M |
| 2025-01-03 |
0.87 |
0.88 |
0.85 |
0.85 |
449.3M |
| 2025-01-02 |
0.90 |
0.90 |
0.86 |
0.87 |
466.3M |