| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11.68 |
11.70 |
11.65 |
11.66 |
131.4K |
| 09:35 |
11.65 |
11.69 |
11.65 |
11.69 |
29.1K |
| 09:40 |
11.68 |
11.70 |
11.68 |
11.69 |
30.6K |
| 09:45 |
11.69 |
11.72 |
11.67 |
11.67 |
81.6K |
| 09:50 |
11.66 |
11.68 |
11.66 |
11.67 |
47.7K |
| 09:55 |
11.67 |
11.67 |
11.65 |
11.66 |
53.5K |
| 10:00 |
11.66 |
11.66 |
11.65 |
11.65 |
9.3K |
| 10:05 |
11.65 |
11.72 |
11.65 |
11.69 |
872.9K |
| 10:10 |
11.70 |
11.73 |
11.69 |
11.73 |
521.0K |
| 10:15 |
11.73 |
11.73 |
11.72 |
11.73 |
106.4K |
| 10:20 |
11.73 |
11.73 |
11.70 |
11.71 |
50.9K |
| 10:25 |
11.72 |
11.72 |
11.71 |
11.71 |
36.9K |
| 10:30 |
11.72 |
11.74 |
11.71 |
11.73 |
160.3K |
| 10:35 |
11.72 |
11.74 |
11.71 |
11.71 |
213.5K |
| 10:40 |
11.71 |
11.72 |
11.70 |
11.70 |
19.4K |
| 10:45 |
11.71 |
11.72 |
11.71 |
11.72 |
41.2K |
| 10:50 |
11.72 |
11.73 |
11.71 |
11.73 |
7.4K |
| 10:55 |
11.73 |
11.73 |
11.71 |
11.71 |
33.3K |
| 11:00 |
11.71 |
11.73 |
11.71 |
11.71 |
38.4K |
| 11:05 |
11.72 |
11.72 |
11.71 |
11.71 |
19.3K |
| 11:10 |
11.71 |
11.72 |
11.70 |
11.70 |
47.9K |
| 11:15 |
11.71 |
11.71 |
11.69 |
11.69 |
50.5K |
| 11:20 |
11.69 |
11.69 |
11.67 |
11.68 |
55.6K |
| 11:25 |
11.68 |
11.69 |
11.67 |
11.69 |
21.4K |
| 13:00 |
11.69 |
11.70 |
11.68 |
11.69 |
39.6K |
| 13:05 |
11.70 |
11.74 |
11.70 |
11.73 |
101.1K |
| 13:10 |
11.74 |
11.75 |
11.73 |
11.74 |
86.4K |
| 13:15 |
11.75 |
11.75 |
11.73 |
11.74 |
20.9K |
| 13:20 |
11.73 |
11.74 |
11.73 |
11.73 |
38.7K |
| 13:25 |
11.73 |
11.75 |
11.73 |
11.75 |
40.6K |
| 13:30 |
11.74 |
11.74 |
11.72 |
11.73 |
20.2K |
| 13:35 |
11.73 |
11.73 |
11.70 |
11.72 |
22.5K |
| 13:40 |
11.71 |
11.72 |
11.70 |
11.72 |
71.7K |
| 13:45 |
11.71 |
11.72 |
11.70 |
11.71 |
27.9K |
| 13:50 |
11.72 |
11.73 |
11.69 |
11.70 |
32.8K |
| 13:55 |
11.70 |
11.71 |
11.69 |
11.70 |
13.9K |
| 14:00 |
11.69 |
11.70 |
11.67 |
11.69 |
91.7K |
| 14:05 |
11.69 |
11.69 |
11.68 |
11.69 |
38.4K |
| 14:10 |
11.69 |
11.70 |
11.68 |
11.68 |
13.2K |
| 14:15 |
11.68 |
11.70 |
11.68 |
11.69 |
19.0K |
| 14:20 |
11.69 |
11.69 |
11.68 |
11.68 |
16.5K |
| 14:25 |
11.68 |
11.70 |
11.67 |
11.68 |
60.0K |
| 14:30 |
11.68 |
11.72 |
11.68 |
11.71 |
86.0K |
| 14:35 |
11.70 |
11.72 |
11.69 |
11.70 |
42.6K |
| 14:40 |
11.69 |
11.72 |
11.69 |
11.72 |
62.9K |
| 14:45 |
11.71 |
11.73 |
11.70 |
11.72 |
235.5K |
| 14:50 |
11.73 |
11.74 |
11.71 |
11.74 |
109.1K |
| 14:55 |
11.74 |
11.74 |
11.73 |
11.73 |
36.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
11.65 |
11.68 |
11.50 |
11.51 |
2.1M |
| 2025-09-29 |
11.74 |
11.78 |
11.59 |
11.69 |
2.3M |
| 2025-09-26 |
11.70 |
11.75 |
11.65 |
11.74 |
4.0M |
| 2025-09-25 |
11.65 |
11.70 |
11.57 |
11.68 |
3.1M |
| 2025-09-24 |
11.29 |
11.67 |
11.25 |
11.65 |
4.3M |
| 2025-09-23 |
11.38 |
11.38 |
10.99 |
11.29 |
3.2M |
| 2025-09-22 |
11.52 |
11.56 |
11.30 |
11.31 |
2.8M |
| 2025-09-19 |
11.50 |
11.70 |
11.40 |
11.56 |
3.2M |
| 2025-09-18 |
11.73 |
11.73 |
11.41 |
11.50 |
3.2M |
| 2025-09-17 |
11.66 |
11.75 |
11.66 |
11.67 |
2.4M |
| 2025-09-16 |
11.62 |
11.70 |
11.55 |
11.67 |
2.0M |
| 2025-09-15 |
11.73 |
11.73 |
11.58 |
11.61 |
2.1M |
| 2025-09-12 |
11.74 |
11.75 |
11.68 |
11.69 |
2.6M |
| 2025-09-11 |
11.64 |
11.73 |
11.51 |
11.72 |
2.7M |
| 2025-09-10 |
11.55 |
11.68 |
11.55 |
11.64 |
2.0M |
| 2025-09-09 |
11.64 |
11.69 |
11.55 |
11.58 |
2.7M |
| 2025-09-08 |
11.45 |
11.69 |
11.45 |
11.67 |
3.5M |
| 2025-09-05 |
11.45 |
11.49 |
11.37 |
11.48 |
3.3M |
| 2025-09-04 |
11.34 |
11.50 |
11.34 |
11.42 |
3.1M |
| 2025-09-03 |
11.64 |
11.67 |
11.35 |
11.38 |
3.6M |
| 2025-09-02 |
11.72 |
11.75 |
11.50 |
11.63 |
4.0M |
| 2025-09-01 |
11.70 |
11.75 |
11.66 |
11.75 |
4.3M |
| 2025-08-29 |
11.82 |
11.86 |
11.68 |
11.71 |
4.2M |
| 2025-08-28 |
12.23 |
12.25 |
11.53 |
11.76 |
11.3M |
| 2025-08-27 |
12.56 |
12.65 |
12.37 |
12.45 |
5.5M |
| 2025-08-26 |
12.45 |
12.63 |
12.40 |
12.57 |
5.3M |
| 2025-08-25 |
12.56 |
12.59 |
12.35 |
12.51 |
9.1M |
| 2025-08-22 |
12.42 |
12.63 |
12.25 |
12.51 |
8.7M |
| 2025-08-21 |
12.45 |
12.58 |
12.35 |
12.48 |
7.1M |
| 2025-08-20 |
12.36 |
12.46 |
12.29 |
12.43 |
4.1M |
| 2025-08-19 |
12.42 |
12.49 |
12.32 |
12.37 |
5.4M |
| 2025-08-18 |
12.34 |
12.49 |
12.33 |
12.47 |
6.6M |
| 2025-08-15 |
12.24 |
12.37 |
12.21 |
12.34 |
5.9M |
| 2025-08-14 |
12.45 |
12.58 |
12.24 |
12.25 |
7.6M |
| 2025-08-13 |
12.46 |
12.79 |
12.36 |
12.45 |
12.5M |
| 2025-08-12 |
12.19 |
12.50 |
12.13 |
12.46 |
12.5M |
| 2025-08-11 |
12.15 |
12.17 |
12.08 |
12.15 |
3.9M |
| 2025-08-08 |
12.06 |
12.14 |
12.04 |
12.10 |
5.0M |
| 2025-08-07 |
12.04 |
12.08 |
11.96 |
12.06 |
4.3M |
| 2025-08-06 |
12.08 |
12.10 |
11.95 |
12.04 |
4.3M |
| 2025-08-05 |
11.95 |
12.07 |
11.94 |
12.06 |
4.6M |
| 2025-08-04 |
11.94 |
11.98 |
11.83 |
11.96 |
4.0M |
| 2025-08-01 |
11.78 |
11.99 |
11.78 |
11.91 |
4.8M |
| 2025-07-31 |
12.13 |
12.16 |
11.83 |
11.83 |
7.4M |
| 2025-07-30 |
12.01 |
12.11 |
11.90 |
12.07 |
6.8M |
| 2025-07-29 |
12.06 |
12.11 |
11.85 |
12.06 |
7.6M |
| 2025-07-28 |
11.95 |
12.07 |
11.95 |
12.02 |
8.3M |
| 2025-07-25 |
12.25 |
12.29 |
12.01 |
12.04 |
11.3M |
| 2025-07-24 |
12.23 |
12.34 |
12.07 |
12.29 |
12.7M |
| 2025-07-23 |
12.90 |
12.90 |
12.31 |
12.35 |
16.4M |
| 2025-07-22 |
13.14 |
13.31 |
12.62 |
12.72 |
24.0M |
| 2025-07-21 |
12.58 |
13.38 |
12.57 |
13.14 |
21.3M |
| 2025-07-18 |
12.66 |
12.70 |
12.18 |
12.28 |
15.3M |
| 2025-07-17 |
12.30 |
13.15 |
12.30 |
12.80 |
20.6M |
| 2025-07-16 |
12.73 |
13.28 |
12.46 |
12.46 |
16.6M |
| 2025-07-15 |
13.55 |
13.95 |
12.30 |
12.79 |
24.2M |
| 2025-07-14 |
13.98 |
14.78 |
13.38 |
13.65 |
34.3M |
| 2025-07-11 |
13.70 |
14.12 |
13.38 |
14.12 |
31.2M |
| 2025-07-10 |
11.65 |
12.84 |
11.65 |
12.84 |
14.1M |
| 2025-07-09 |
11.69 |
11.72 |
11.63 |
11.67 |
1.6M |
| 2025-07-08 |
11.59 |
11.68 |
11.56 |
11.65 |
2.3M |
| 2025-07-07 |
11.57 |
11.68 |
11.51 |
11.58 |
1.6M |
| 2025-07-04 |
11.64 |
11.68 |
11.50 |
11.55 |
1.6M |
| 2025-07-03 |
11.56 |
11.70 |
11.55 |
11.63 |
2.3M |
| 2025-07-02 |
11.51 |
11.57 |
11.43 |
11.55 |
1.6M |
| 2025-07-01 |
11.45 |
11.52 |
11.39 |
11.50 |
1.8M |
| 2025-06-30 |
11.57 |
11.58 |
11.37 |
11.45 |
2.5M |
| 2025-06-27 |
11.47 |
11.68 |
11.43 |
11.51 |
2.9M |
| 2025-06-26 |
11.44 |
11.47 |
11.32 |
11.40 |
2.1M |
| 2025-06-25 |
11.39 |
11.49 |
11.32 |
11.40 |
2.4M |
| 2025-06-24 |
11.31 |
11.37 |
11.22 |
11.31 |
3.0M |
| 2025-06-23 |
10.96 |
11.54 |
10.96 |
11.29 |
4.2M |
| 2025-06-20 |
10.94 |
11.04 |
10.88 |
11.01 |
1.3M |
| 2025-06-19 |
11.23 |
11.27 |
11.04 |
11.06 |
1.6M |
| 2025-06-18 |
11.37 |
11.38 |
11.20 |
11.25 |
1.6M |
| 2025-06-17 |
11.36 |
11.42 |
11.33 |
11.37 |
1.4M |
| 2025-06-16 |
11.36 |
11.48 |
11.32 |
11.37 |
1.5M |
| 2025-06-13 |
11.45 |
11.53 |
11.32 |
11.34 |
2.0M |
| 2025-06-12 |
11.48 |
11.57 |
11.41 |
11.53 |
1.2M |
| 2025-06-11 |
11.51 |
11.63 |
11.43 |
11.53 |
1.6M |
| 2025-06-10 |
11.65 |
11.65 |
11.37 |
11.50 |
2.0M |
| 2025-06-09 |
11.68 |
11.68 |
11.56 |
11.61 |
1.6M |
| 2025-06-06 |
11.44 |
11.66 |
11.41 |
11.63 |
3.4M |
| 2025-06-05 |
11.60 |
11.62 |
11.42 |
11.43 |
1.6M |
| 2025-06-04 |
11.39 |
11.56 |
11.37 |
11.55 |
2.4M |
| 2025-06-03 |
11.27 |
11.42 |
11.25 |
11.36 |
1.5M |
| 2025-05-30 |
11.36 |
11.44 |
11.29 |
11.29 |
1.5M |
| 2025-05-29 |
11.36 |
11.48 |
11.30 |
11.42 |
1.9M |
| 2025-05-28 |
11.41 |
11.43 |
11.31 |
11.32 |
1.1M |
| 2025-05-27 |
11.29 |
11.44 |
11.29 |
11.40 |
1.3M |
| 2025-05-26 |
11.28 |
11.38 |
11.20 |
11.32 |
1.3M |
| 2025-05-23 |
11.38 |
11.45 |
11.25 |
11.28 |
1.5M |
| 2025-05-22 |
11.48 |
11.54 |
11.31 |
11.32 |
1.7M |
| 2025-05-21 |
11.54 |
11.55 |
11.42 |
11.46 |
1.4M |
| 2025-05-20 |
11.57 |
11.57 |
11.49 |
11.55 |
1.7M |
| 2025-05-19 |
11.45 |
11.62 |
11.42 |
11.54 |
2.0M |
| 2025-05-16 |
11.45 |
11.80 |
11.40 |
11.48 |
2.3M |
| 2025-05-15 |
11.41 |
11.46 |
11.30 |
11.35 |
1.4M |
| 2025-05-14 |
11.35 |
11.43 |
11.26 |
11.35 |
1.8M |
| 2025-05-13 |
11.70 |
11.70 |
11.35 |
11.41 |
2.9M |
| 2025-05-12 |
11.47 |
11.73 |
11.40 |
11.60 |
3.8M |
| 2025-05-09 |
11.40 |
11.58 |
11.33 |
11.46 |
3.6M |
| 2025-05-08 |
11.37 |
11.41 |
11.30 |
11.40 |
1.5M |
| 2025-05-07 |
11.39 |
11.49 |
11.25 |
11.37 |
3.2M |
| 2025-05-06 |
11.14 |
11.47 |
11.01 |
11.36 |
3.8M |
| 2025-04-30 |
11.19 |
11.25 |
11.05 |
11.11 |
2.5M |
| 2025-04-29 |
10.88 |
11.38 |
10.83 |
11.24 |
5.6M |
| 2025-04-28 |
11.10 |
11.26 |
10.84 |
10.84 |
2.6M |
| 2025-04-25 |
10.90 |
11.14 |
10.64 |
11.09 |
3.6M |
| 2025-04-24 |
11.15 |
11.19 |
11.01 |
11.14 |
2.1M |
| 2025-04-23 |
11.06 |
11.21 |
11.06 |
11.12 |
2.1M |
| 2025-04-22 |
10.88 |
11.18 |
10.86 |
11.03 |
2.2M |
| 2025-04-21 |
10.88 |
10.89 |
10.80 |
10.89 |
1.3M |
| 2025-04-18 |
10.83 |
10.90 |
10.79 |
10.86 |
1.0M |
| 2025-04-17 |
10.75 |
10.94 |
10.73 |
10.87 |
1.6M |
| 2025-04-16 |
10.89 |
10.91 |
10.65 |
10.78 |
1.0M |
| 2025-04-15 |
10.84 |
10.96 |
10.73 |
10.92 |
1.4M |
| 2025-04-14 |
10.75 |
10.89 |
10.74 |
10.86 |
1.4M |
| 2025-04-11 |
10.75 |
10.85 |
10.67 |
10.70 |
1.7M |
| 2025-04-10 |
10.80 |
10.97 |
10.71 |
10.76 |
2.3M |
| 2025-04-09 |
10.52 |
10.73 |
10.12 |
10.63 |
2.8M |
| 2025-04-08 |
10.40 |
10.68 |
10.40 |
10.57 |
2.3M |
| 2025-04-07 |
11.00 |
11.00 |
10.25 |
10.42 |
4.8M |
| 2025-04-03 |
11.35 |
11.41 |
11.24 |
11.39 |
1.6M |
| 2025-04-02 |
11.38 |
11.47 |
11.30 |
11.37 |
1.8M |
| 2025-04-01 |
11.20 |
11.44 |
11.20 |
11.36 |
2.3M |
| 2025-03-31 |
11.27 |
11.33 |
11.06 |
11.20 |
2.1M |
| 2025-03-28 |
11.47 |
11.49 |
11.26 |
11.28 |
1.9M |
| 2025-03-27 |
11.44 |
11.51 |
11.32 |
11.43 |
2.1M |
| 2025-03-26 |
11.37 |
11.53 |
11.35 |
11.51 |
2.8M |
| 2025-03-25 |
11.60 |
11.60 |
11.23 |
11.43 |
5.5M |
| 2025-03-24 |
11.44 |
11.75 |
11.07 |
11.67 |
5.9M |
| 2025-03-21 |
11.35 |
11.86 |
11.30 |
11.45 |
5.8M |
| 2025-03-20 |
11.35 |
11.42 |
11.30 |
11.37 |
1.7M |
| 2025-03-19 |
11.46 |
11.46 |
11.28 |
11.36 |
2.4M |
| 2025-03-18 |
11.38 |
11.49 |
11.34 |
11.46 |
3.6M |
| 2025-03-17 |
11.24 |
11.33 |
11.23 |
11.27 |
1.7M |
| 2025-03-14 |
11.10 |
11.24 |
11.02 |
11.24 |
2.6M |
| 2025-03-13 |
11.21 |
11.21 |
10.95 |
11.09 |
2.1M |
| 2025-03-12 |
11.24 |
11.24 |
11.10 |
11.17 |
1.7M |
| 2025-03-11 |
11.06 |
11.21 |
11.03 |
11.20 |
1.5M |
| 2025-03-10 |
11.03 |
11.19 |
11.03 |
11.13 |
1.7M |
| 2025-03-07 |
11.16 |
11.16 |
11.04 |
11.07 |
1.2M |
| 2025-03-06 |
10.90 |
11.20 |
10.90 |
11.13 |
2.7M |
| 2025-03-05 |
11.07 |
11.09 |
10.79 |
10.92 |
2.6M |
| 2025-03-04 |
10.99 |
11.10 |
10.93 |
11.05 |
1.4M |
| 2025-03-03 |
11.00 |
11.12 |
10.92 |
10.98 |
2.2M |
| 2025-02-28 |
11.12 |
11.14 |
10.93 |
10.95 |
1.8M |
| 2025-02-27 |
11.10 |
11.14 |
10.95 |
11.12 |
2.0M |
| 2025-02-26 |
10.91 |
11.13 |
10.91 |
11.10 |
1.7M |
| 2025-02-25 |
10.94 |
11.08 |
10.89 |
10.90 |
1.4M |
| 2025-02-24 |
10.81 |
11.10 |
10.78 |
11.05 |
2.2M |
| 2025-02-21 |
10.88 |
10.94 |
10.79 |
10.85 |
1.4M |
| 2025-02-20 |
10.96 |
10.96 |
10.84 |
10.91 |
1.3M |
| 2025-02-19 |
10.82 |
10.99 |
10.80 |
10.93 |
2.0M |
| 2025-02-18 |
11.03 |
11.06 |
10.80 |
10.81 |
1.6M |
| 2025-02-17 |
10.91 |
11.08 |
10.91 |
11.03 |
1.5M |
| 2025-02-14 |
11.00 |
11.03 |
10.92 |
10.95 |
1.3M |
| 2025-02-13 |
11.11 |
11.15 |
10.94 |
10.97 |
1.9M |
| 2025-02-12 |
11.18 |
11.22 |
11.04 |
11.10 |
1.4M |
| 2025-02-11 |
11.18 |
11.26 |
11.05 |
11.16 |
1.6M |
| 2025-02-10 |
11.10 |
11.18 |
11.02 |
11.18 |
1.7M |
| 2025-02-07 |
11.03 |
11.25 |
10.95 |
11.05 |
2.7M |
| 2025-02-06 |
10.86 |
11.04 |
10.71 |
11.04 |
2.0M |
| 2025-02-05 |
10.99 |
10.99 |
10.80 |
10.83 |
1.5M |
| 2025-01-27 |
10.85 |
11.05 |
10.85 |
10.91 |
1.8M |
| 2025-01-24 |
10.80 |
10.99 |
10.76 |
10.84 |
1.8M |
| 2025-01-23 |
11.01 |
11.05 |
10.83 |
10.87 |
1.8M |
| 2025-01-22 |
10.93 |
11.01 |
10.81 |
10.85 |
1.1M |
| 2025-01-21 |
10.91 |
11.24 |
10.91 |
10.93 |
1.8M |
| 2025-01-20 |
10.82 |
10.99 |
10.76 |
10.88 |
1.1M |
| 2025-01-17 |
10.81 |
10.84 |
10.69 |
10.82 |
1.2M |
| 2025-01-16 |
10.60 |
10.88 |
10.59 |
10.87 |
1.6M |
| 2025-01-15 |
10.56 |
10.65 |
10.48 |
10.63 |
1.3M |
| 2025-01-14 |
10.34 |
10.60 |
10.34 |
10.58 |
1.7M |
| 2025-01-13 |
10.27 |
10.35 |
10.17 |
10.26 |
1.5M |
| 2025-01-10 |
10.57 |
10.63 |
10.32 |
10.32 |
1.5M |
| 2025-01-09 |
10.62 |
10.65 |
10.52 |
10.58 |
1.5M |
| 2025-01-08 |
10.63 |
10.67 |
10.37 |
10.62 |
2.2M |
| 2025-01-07 |
10.69 |
10.72 |
10.47 |
10.65 |
1.7M |
| 2025-01-06 |
10.66 |
10.77 |
10.37 |
10.63 |
1.1M |
| 2025-01-03 |
10.94 |
11.00 |
10.58 |
10.64 |
1.7M |
| 2025-01-02 |
11.04 |
11.19 |
10.84 |
10.94 |
1.6M |