| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.20 |
16.30 |
16.18 |
16.29 |
434.1K |
| 09:35 |
16.29 |
16.29 |
16.24 |
16.25 |
139.5K |
| 09:40 |
16.25 |
16.28 |
16.23 |
16.26 |
145.3K |
| 09:45 |
16.28 |
16.29 |
16.22 |
16.22 |
262.4K |
| 09:50 |
16.22 |
16.26 |
16.22 |
16.24 |
65.7K |
| 09:55 |
16.25 |
16.34 |
16.24 |
16.31 |
319.6K |
| 10:00 |
16.32 |
16.32 |
16.29 |
16.30 |
114.8K |
| 10:05 |
16.30 |
16.31 |
16.25 |
16.31 |
100.7K |
| 10:10 |
16.30 |
16.31 |
16.27 |
16.29 |
63.5K |
| 10:15 |
16.29 |
16.30 |
16.28 |
16.29 |
59.7K |
| 10:20 |
16.29 |
16.30 |
16.28 |
16.29 |
24.7K |
| 10:25 |
16.29 |
16.30 |
16.24 |
16.25 |
97.1K |
| 10:30 |
16.26 |
16.26 |
16.24 |
16.26 |
52.4K |
| 10:35 |
16.26 |
16.27 |
16.25 |
16.26 |
49.3K |
| 10:40 |
16.26 |
16.27 |
16.26 |
16.27 |
18.4K |
| 10:45 |
16.27 |
16.30 |
16.27 |
16.27 |
99.0K |
| 10:50 |
16.27 |
16.28 |
16.27 |
16.27 |
23.8K |
| 10:55 |
16.27 |
16.27 |
16.26 |
16.27 |
34.0K |
| 11:00 |
16.26 |
16.27 |
16.25 |
16.25 |
23.3K |
| 11:05 |
16.26 |
16.26 |
16.25 |
16.26 |
49.2K |
| 11:10 |
16.26 |
16.28 |
16.26 |
16.28 |
47.3K |
| 11:15 |
16.28 |
16.29 |
16.28 |
16.28 |
12.5K |
| 11:20 |
16.28 |
16.28 |
16.27 |
16.28 |
43.7K |
| 11:25 |
16.28 |
16.29 |
16.26 |
16.27 |
49.8K |
| 13:00 |
16.27 |
16.27 |
16.24 |
16.26 |
54.8K |
| 13:05 |
16.26 |
16.26 |
16.24 |
16.26 |
26.6K |
| 13:10 |
16.26 |
16.27 |
16.25 |
16.27 |
19.8K |
| 13:15 |
16.27 |
16.27 |
16.25 |
16.25 |
27.8K |
| 13:20 |
16.25 |
16.27 |
16.24 |
16.26 |
52.5K |
| 13:25 |
16.26 |
16.28 |
16.26 |
16.27 |
53.9K |
| 13:30 |
16.27 |
16.28 |
16.25 |
16.25 |
50.0K |
| 13:35 |
16.25 |
16.27 |
16.25 |
16.26 |
28.6K |
| 13:40 |
16.26 |
16.27 |
16.26 |
16.26 |
30.4K |
| 13:45 |
16.26 |
16.26 |
16.25 |
16.25 |
63.7K |
| 13:50 |
16.24 |
16.25 |
16.23 |
16.23 |
44.9K |
| 13:55 |
16.23 |
16.24 |
16.21 |
16.23 |
79.8K |
| 14:00 |
16.23 |
16.24 |
16.21 |
16.23 |
67.0K |
| 14:05 |
16.22 |
16.23 |
16.22 |
16.23 |
13.5K |
| 14:10 |
16.22 |
16.23 |
16.21 |
16.21 |
66.2K |
| 14:15 |
16.22 |
16.22 |
16.20 |
16.20 |
63.6K |
| 14:20 |
16.21 |
16.21 |
16.18 |
16.20 |
135.6K |
| 14:25 |
16.20 |
16.20 |
16.18 |
16.18 |
93.4K |
| 14:30 |
16.18 |
16.20 |
16.18 |
16.19 |
59.0K |
| 14:35 |
16.19 |
16.19 |
16.18 |
16.19 |
59.9K |
| 14:40 |
16.18 |
16.19 |
16.18 |
16.18 |
123.4K |
| 14:45 |
16.18 |
16.19 |
16.17 |
16.18 |
113.2K |
| 14:50 |
16.18 |
16.25 |
16.18 |
16.25 |
273.5K |
| 14:55 |
16.25 |
16.26 |
16.23 |
16.25 |
211.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
16.11 |
16.34 |
16.11 |
16.25 |
4.1M |
| 2025-09-29 |
16.10 |
16.18 |
15.81 |
16.15 |
5.7M |
| 2025-09-26 |
16.22 |
16.46 |
16.05 |
16.12 |
6.7M |
| 2025-09-25 |
16.02 |
16.45 |
16.00 |
16.41 |
8.7M |
| 2025-09-24 |
15.80 |
16.14 |
15.71 |
16.13 |
5.1M |
| 2025-09-23 |
16.06 |
16.16 |
15.45 |
15.86 |
8.6M |
| 2025-09-22 |
16.39 |
16.54 |
16.09 |
16.17 |
5.6M |
| 2025-09-19 |
16.32 |
16.58 |
16.11 |
16.40 |
9.1M |
| 2025-09-18 |
16.70 |
17.02 |
16.20 |
16.43 |
13.9M |
| 2025-09-17 |
16.79 |
16.82 |
16.53 |
16.71 |
10.1M |
| 2025-09-16 |
16.33 |
17.12 |
16.30 |
16.81 |
16.1M |
| 2025-09-15 |
16.30 |
16.73 |
16.30 |
16.43 |
12.6M |
| 2025-09-12 |
16.25 |
16.27 |
16.03 |
16.05 |
5.8M |
| 2025-09-11 |
16.06 |
16.21 |
15.85 |
16.21 |
5.7M |
| 2025-09-10 |
16.17 |
16.28 |
16.06 |
16.09 |
5.4M |
| 2025-09-09 |
16.50 |
16.62 |
16.13 |
16.17 |
9.3M |
| 2025-09-08 |
16.55 |
16.94 |
16.46 |
16.66 |
12.7M |
| 2025-09-05 |
16.01 |
16.39 |
15.88 |
16.36 |
8.2M |
| 2025-09-04 |
15.71 |
16.19 |
15.71 |
15.98 |
8.6M |
| 2025-09-03 |
16.25 |
16.30 |
15.63 |
15.70 |
9.4M |
| 2025-09-02 |
16.80 |
16.85 |
16.22 |
16.32 |
9.6M |
| 2025-09-01 |
16.31 |
16.84 |
16.31 |
16.79 |
10.4M |
| 2025-08-29 |
16.68 |
16.85 |
16.40 |
16.45 |
8.3M |
| 2025-08-28 |
16.82 |
16.93 |
16.07 |
16.64 |
16.3M |
| 2025-08-27 |
17.70 |
17.70 |
16.80 |
16.80 |
19.6M |
| 2025-08-26 |
16.88 |
17.46 |
16.80 |
17.39 |
22.1M |
| 2025-08-25 |
16.92 |
17.04 |
16.81 |
16.95 |
13.7M |
| 2025-08-22 |
16.78 |
17.10 |
16.77 |
16.92 |
10.0M |
| 2025-08-21 |
17.01 |
17.08 |
16.82 |
16.85 |
11.3M |
| 2025-08-20 |
17.09 |
17.09 |
16.80 |
17.00 |
13.8M |
| 2025-08-19 |
16.92 |
17.33 |
16.83 |
17.12 |
18.8M |
| 2025-08-18 |
17.03 |
17.06 |
16.77 |
17.00 |
19.7M |
| 2025-08-15 |
17.09 |
17.13 |
16.84 |
17.04 |
17.3M |
| 2025-08-14 |
16.57 |
17.19 |
16.47 |
17.01 |
30.2M |
| 2025-08-13 |
16.46 |
16.53 |
16.28 |
16.53 |
12.3M |
| 2025-08-12 |
16.38 |
16.52 |
16.34 |
16.39 |
9.1M |
| 2025-08-11 |
16.25 |
16.43 |
16.22 |
16.42 |
8.2M |
| 2025-08-08 |
16.51 |
16.51 |
16.28 |
16.33 |
10.6M |
| 2025-08-07 |
16.50 |
16.67 |
16.33 |
16.58 |
17.7M |
| 2025-08-06 |
16.31 |
16.35 |
16.16 |
16.35 |
9.5M |
| 2025-08-05 |
16.57 |
16.64 |
16.36 |
16.45 |
11.6M |
| 2025-08-04 |
16.21 |
16.41 |
16.16 |
16.41 |
9.7M |
| 2025-08-01 |
16.50 |
16.60 |
16.23 |
16.30 |
14.9M |
| 2025-07-31 |
16.53 |
16.72 |
16.45 |
16.50 |
15.6M |
| 2025-07-30 |
17.00 |
17.00 |
16.57 |
16.66 |
22.1M |
| 2025-07-29 |
16.80 |
17.33 |
16.71 |
17.24 |
35.5M |
| 2025-07-28 |
18.50 |
18.50 |
17.00 |
17.01 |
50.8M |
| 2025-07-25 |
20.48 |
20.48 |
18.06 |
18.85 |
56.5M |
| 2025-07-24 |
19.63 |
20.50 |
19.58 |
20.05 |
39.7M |
| 2025-07-23 |
18.93 |
20.68 |
18.90 |
19.76 |
61.4M |
| 2025-07-22 |
17.91 |
19.25 |
17.78 |
18.80 |
40.4M |
| 2025-07-21 |
18.45 |
19.26 |
17.78 |
18.09 |
39.9M |
| 2025-07-18 |
17.21 |
17.98 |
16.90 |
17.92 |
35.3M |
| 2025-07-17 |
16.80 |
17.56 |
16.52 |
17.35 |
38.9M |
| 2025-07-16 |
16.09 |
17.20 |
16.00 |
16.57 |
34.8M |
| 2025-07-15 |
16.00 |
16.70 |
15.68 |
16.08 |
25.0M |
| 2025-07-14 |
15.55 |
16.63 |
15.53 |
16.20 |
28.3M |
| 2025-07-11 |
15.50 |
15.68 |
15.30 |
15.63 |
15.0M |
| 2025-07-10 |
15.28 |
15.75 |
15.12 |
15.59 |
16.4M |
| 2025-07-09 |
15.45 |
15.52 |
15.24 |
15.27 |
8.2M |
| 2025-07-08 |
15.20 |
15.42 |
15.16 |
15.39 |
7.1M |
| 2025-07-07 |
15.12 |
15.30 |
15.01 |
15.26 |
6.6M |
| 2025-07-04 |
15.60 |
15.64 |
15.28 |
15.29 |
12.4M |
| 2025-07-03 |
15.45 |
15.62 |
15.39 |
15.47 |
9.8M |
| 2025-07-02 |
15.45 |
15.65 |
15.28 |
15.37 |
12.8M |
| 2025-07-01 |
15.50 |
15.51 |
15.27 |
15.46 |
12.5M |
| 2025-06-30 |
15.47 |
15.58 |
15.42 |
15.58 |
12.4M |
| 2025-06-27 |
15.46 |
15.67 |
15.41 |
15.46 |
16.8M |
| 2025-06-26 |
15.71 |
15.93 |
15.46 |
15.51 |
35.6M |
| 2025-06-25 |
17.50 |
17.50 |
16.01 |
16.40 |
57.2M |
| 2025-06-24 |
16.61 |
16.61 |
16.61 |
16.61 |
8.9M |
| 2025-06-23 |
15.07 |
15.18 |
14.71 |
15.10 |
16.0M |
| 2025-06-20 |
15.22 |
15.34 |
14.93 |
14.99 |
12.1M |
| 2025-06-19 |
15.95 |
16.27 |
15.20 |
15.25 |
21.5M |
| 2025-06-18 |
16.16 |
16.37 |
15.80 |
15.98 |
19.9M |
| 2025-06-17 |
16.31 |
16.89 |
16.18 |
16.54 |
37.4M |
| 2025-06-16 |
15.50 |
17.06 |
15.50 |
16.12 |
48.9M |
| 2025-06-13 |
16.49 |
16.96 |
15.30 |
15.51 |
31.8M |
| 2025-06-12 |
16.21 |
17.39 |
16.10 |
16.42 |
33.8M |
| 2025-06-11 |
16.30 |
16.88 |
16.00 |
16.62 |
34.2M |
| 2025-06-10 |
15.70 |
16.65 |
15.54 |
15.99 |
34.0M |
| 2025-06-09 |
15.68 |
15.80 |
15.23 |
15.74 |
27.0M |
| 2025-06-06 |
17.61 |
17.70 |
15.91 |
15.91 |
38.6M |
| 2025-06-05 |
18.23 |
18.30 |
17.10 |
17.68 |
39.6M |
| 2025-06-04 |
17.50 |
18.12 |
17.34 |
17.81 |
31.9M |
| 2025-06-03 |
17.61 |
19.57 |
17.61 |
18.20 |
50.1M |
| 2025-05-30 |
18.10 |
18.98 |
17.60 |
17.80 |
72.2M |
| 2025-05-29 |
15.78 |
17.25 |
15.78 |
17.25 |
50.6M |
| 2025-05-28 |
16.11 |
16.69 |
15.45 |
15.68 |
40.9M |
| 2025-05-27 |
15.68 |
15.99 |
15.23 |
15.33 |
41.0M |
| 2025-05-26 |
14.08 |
15.68 |
13.99 |
15.68 |
34.9M |
| 2025-05-23 |
14.58 |
14.58 |
14.22 |
14.25 |
19.7M |
| 2025-05-22 |
14.10 |
15.11 |
14.08 |
14.94 |
31.9M |
| 2025-05-21 |
13.80 |
15.11 |
13.72 |
14.33 |
22.2M |
| 2025-05-20 |
13.83 |
13.88 |
13.72 |
13.74 |
5.0M |
| 2025-05-19 |
13.81 |
14.03 |
13.76 |
13.82 |
4.8M |
| 2025-05-16 |
13.86 |
13.96 |
13.70 |
13.79 |
6.6M |
| 2025-05-15 |
14.20 |
14.49 |
13.90 |
13.91 |
10.5M |
| 2025-05-14 |
13.70 |
14.29 |
13.62 |
14.19 |
17.4M |
| 2025-05-13 |
13.96 |
14.25 |
13.84 |
13.89 |
12.8M |
| 2025-05-12 |
13.68 |
13.89 |
13.62 |
13.78 |
7.3M |
| 2025-05-09 |
13.96 |
14.00 |
13.62 |
13.67 |
9.8M |
| 2025-05-08 |
13.96 |
14.09 |
13.81 |
13.90 |
23.1M |
| 2025-05-07 |
13.74 |
14.73 |
13.52 |
14.41 |
29.9M |
| 2025-05-06 |
12.99 |
13.88 |
12.99 |
13.39 |
10.1M |
| 2025-04-30 |
12.92 |
13.09 |
12.85 |
12.94 |
6.8M |
| 2025-04-29 |
13.05 |
13.46 |
13.05 |
13.18 |
5.1M |
| 2025-04-28 |
13.31 |
13.35 |
13.05 |
13.05 |
6.8M |
| 2025-04-25 |
13.62 |
13.88 |
13.48 |
13.50 |
10.1M |
| 2025-04-24 |
13.55 |
13.65 |
13.19 |
13.35 |
5.5M |
| 2025-04-23 |
13.56 |
13.61 |
13.41 |
13.55 |
5.6M |
| 2025-04-22 |
13.40 |
13.66 |
13.39 |
13.48 |
6.8M |
| 2025-04-21 |
13.06 |
13.47 |
13.01 |
13.40 |
5.8M |
| 2025-04-18 |
13.20 |
13.68 |
13.03 |
13.13 |
7.7M |
| 2025-04-17 |
13.13 |
13.29 |
13.05 |
13.17 |
3.2M |
| 2025-04-16 |
13.21 |
13.30 |
12.94 |
13.17 |
4.4M |
| 2025-04-15 |
13.46 |
13.47 |
13.16 |
13.20 |
3.6M |
| 2025-04-14 |
13.27 |
13.52 |
13.27 |
13.41 |
5.8M |
| 2025-04-11 |
12.95 |
13.38 |
12.95 |
13.27 |
7.2M |
| 2025-04-10 |
13.05 |
13.26 |
12.91 |
13.01 |
8.3M |
| 2025-04-09 |
12.16 |
13.02 |
11.50 |
12.90 |
10.8M |
| 2025-04-08 |
12.31 |
12.59 |
11.98 |
12.36 |
7.5M |
| 2025-04-07 |
13.13 |
13.13 |
12.46 |
12.46 |
5.6M |
| 2025-04-03 |
13.80 |
13.94 |
13.71 |
13.84 |
3.1M |
| 2025-04-02 |
13.84 |
13.98 |
13.76 |
13.90 |
2.8M |
| 2025-04-01 |
13.88 |
14.00 |
13.85 |
13.86 |
3.9M |
| 2025-03-31 |
13.80 |
13.95 |
13.69 |
13.88 |
4.3M |
| 2025-03-28 |
14.17 |
14.18 |
13.86 |
13.86 |
4.4M |
| 2025-03-27 |
14.20 |
14.28 |
13.93 |
14.00 |
6.1M |
| 2025-03-26 |
13.88 |
14.54 |
13.88 |
14.35 |
9.5M |
| 2025-03-25 |
14.07 |
14.07 |
13.83 |
13.88 |
5.0M |
| 2025-03-24 |
14.55 |
14.59 |
13.79 |
14.07 |
10.3M |
| 2025-03-21 |
14.85 |
14.96 |
14.56 |
14.56 |
8.2M |
| 2025-03-20 |
15.41 |
15.51 |
15.01 |
15.05 |
8.9M |
| 2025-03-19 |
15.18 |
15.50 |
15.03 |
15.35 |
11.0M |
| 2025-03-18 |
15.40 |
15.48 |
15.11 |
15.18 |
8.5M |
| 2025-03-17 |
14.94 |
15.40 |
14.84 |
15.23 |
12.4M |
| 2025-03-14 |
14.55 |
14.95 |
14.52 |
14.85 |
7.2M |
| 2025-03-13 |
14.88 |
14.97 |
14.40 |
14.60 |
8.2M |
| 2025-03-12 |
14.81 |
15.00 |
14.78 |
14.82 |
7.4M |
| 2025-03-11 |
14.60 |
14.88 |
14.58 |
14.78 |
5.9M |
| 2025-03-10 |
14.70 |
14.86 |
14.55 |
14.83 |
6.3M |
| 2025-03-07 |
15.15 |
15.15 |
14.60 |
14.65 |
10.7M |
| 2025-03-06 |
14.97 |
15.28 |
14.90 |
15.15 |
9.9M |
| 2025-03-05 |
14.85 |
14.97 |
14.65 |
14.89 |
7.5M |
| 2025-03-04 |
14.60 |
14.85 |
14.60 |
14.83 |
6.0M |
| 2025-03-03 |
14.67 |
14.94 |
14.61 |
14.69 |
9.2M |
| 2025-02-28 |
15.52 |
15.52 |
14.68 |
14.70 |
14.2M |
| 2025-02-27 |
16.08 |
16.08 |
15.40 |
15.60 |
17.6M |
| 2025-02-26 |
16.06 |
16.28 |
16.00 |
16.17 |
18.3M |
| 2025-02-25 |
15.96 |
16.59 |
15.85 |
16.40 |
30.7M |
| 2025-02-24 |
15.74 |
16.09 |
15.62 |
15.85 |
16.4M |
| 2025-02-21 |
15.60 |
15.96 |
15.43 |
15.79 |
15.7M |
| 2025-02-20 |
15.55 |
16.12 |
15.55 |
15.74 |
15.4M |
| 2025-02-19 |
15.39 |
15.78 |
15.39 |
15.73 |
13.9M |
| 2025-02-18 |
15.98 |
16.04 |
15.34 |
15.37 |
20.0M |
| 2025-02-17 |
16.90 |
16.90 |
16.05 |
16.25 |
25.2M |
| 2025-02-14 |
16.12 |
16.52 |
15.95 |
16.52 |
24.3M |
| 2025-02-13 |
16.24 |
17.12 |
16.00 |
16.39 |
48.4M |
| 2025-02-12 |
14.92 |
16.40 |
14.88 |
16.40 |
43.1M |
| 2025-02-11 |
15.21 |
15.24 |
14.81 |
14.91 |
12.5M |
| 2025-02-10 |
15.00 |
15.21 |
14.90 |
15.21 |
15.4M |
| 2025-02-07 |
15.30 |
15.30 |
14.79 |
14.99 |
21.6M |
| 2025-02-06 |
14.00 |
15.00 |
14.00 |
15.00 |
18.9M |
| 2025-02-05 |
13.90 |
14.21 |
13.90 |
14.18 |
8.2M |
| 2025-01-27 |
14.10 |
14.27 |
13.83 |
13.87 |
7.5M |
| 2025-01-24 |
13.90 |
14.25 |
13.71 |
14.07 |
9.0M |
| 2025-01-23 |
14.24 |
14.48 |
13.86 |
13.93 |
11.1M |
| 2025-01-22 |
14.39 |
14.55 |
14.05 |
14.07 |
10.6M |
| 2025-01-21 |
14.85 |
14.88 |
14.26 |
14.58 |
13.3M |
| 2025-01-20 |
14.79 |
14.88 |
14.60 |
14.76 |
14.3M |
| 2025-01-17 |
14.89 |
14.90 |
14.42 |
14.60 |
20.5M |
| 2025-01-16 |
14.58 |
16.05 |
14.54 |
15.20 |
33.2M |
| 2025-01-15 |
14.71 |
14.93 |
14.46 |
14.61 |
22.1M |
| 2025-01-14 |
14.28 |
14.98 |
14.06 |
14.97 |
33.9M |
| 2025-01-13 |
14.04 |
15.15 |
13.95 |
14.28 |
41.6M |
| 2025-01-10 |
13.11 |
14.39 |
12.91 |
14.39 |
23.5M |
| 2025-01-09 |
12.91 |
13.22 |
12.85 |
13.08 |
8.3M |
| 2025-01-08 |
12.95 |
13.08 |
12.54 |
13.03 |
11.4M |
| 2025-01-07 |
12.73 |
12.97 |
12.65 |
12.97 |
9.8M |
| 2025-01-06 |
12.69 |
12.99 |
12.28 |
12.69 |
11.1M |
| 2025-01-03 |
13.72 |
13.78 |
12.79 |
12.82 |
14.7M |
| 2025-01-02 |
13.96 |
14.19 |
13.60 |
13.72 |
11.4M |