| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11.04 |
11.21 |
11.01 |
11.20 |
446.0K |
| 09:35 |
11.19 |
11.19 |
11.14 |
11.16 |
224.4K |
| 09:40 |
11.16 |
11.17 |
11.11 |
11.17 |
128.0K |
| 09:45 |
11.17 |
11.21 |
11.10 |
11.16 |
258.7K |
| 09:50 |
11.17 |
11.19 |
11.13 |
11.18 |
119.8K |
| 09:55 |
11.16 |
11.18 |
11.15 |
11.15 |
56.6K |
| 10:00 |
11.15 |
11.15 |
11.10 |
11.11 |
96.3K |
| 10:05 |
11.11 |
11.11 |
11.09 |
11.10 |
38.2K |
| 10:10 |
11.10 |
11.11 |
11.07 |
11.10 |
114.3K |
| 10:15 |
11.11 |
11.14 |
11.11 |
11.13 |
87.3K |
| 10:20 |
11.12 |
11.13 |
11.10 |
11.13 |
56.0K |
| 10:25 |
11.13 |
11.13 |
11.09 |
11.11 |
40.0K |
| 10:30 |
11.11 |
11.13 |
11.09 |
11.12 |
45.4K |
| 10:35 |
11.11 |
11.13 |
11.11 |
11.12 |
31.1K |
| 10:40 |
11.12 |
11.13 |
11.11 |
11.12 |
31.7K |
| 10:45 |
11.12 |
11.13 |
11.11 |
11.13 |
79.4K |
| 10:50 |
11.13 |
11.13 |
11.11 |
11.13 |
50.1K |
| 10:55 |
11.13 |
11.16 |
11.13 |
11.15 |
75.6K |
| 11:00 |
11.15 |
11.16 |
11.14 |
11.16 |
37.4K |
| 11:05 |
11.16 |
11.16 |
11.14 |
11.16 |
49.4K |
| 11:10 |
11.16 |
11.16 |
11.14 |
11.15 |
30.1K |
| 11:15 |
11.15 |
11.16 |
11.14 |
11.15 |
30.8K |
| 11:20 |
11.15 |
11.16 |
11.15 |
11.16 |
41.1K |
| 11:25 |
11.15 |
11.15 |
11.13 |
11.14 |
32.5K |
| 13:00 |
11.15 |
11.15 |
11.12 |
11.12 |
123.5K |
| 13:05 |
11.12 |
11.13 |
11.11 |
11.13 |
57.8K |
| 13:10 |
11.13 |
11.13 |
11.11 |
11.11 |
58.2K |
| 13:15 |
11.11 |
11.13 |
11.11 |
11.13 |
24.1K |
| 13:20 |
11.12 |
11.13 |
11.10 |
11.11 |
31.4K |
| 13:25 |
11.12 |
11.13 |
11.10 |
11.13 |
25.8K |
| 13:30 |
11.12 |
11.13 |
11.11 |
11.12 |
33.8K |
| 13:35 |
11.12 |
11.15 |
11.12 |
11.13 |
96.4K |
| 13:40 |
11.13 |
11.15 |
11.12 |
11.14 |
40.6K |
| 13:45 |
11.14 |
11.18 |
11.14 |
11.18 |
85.8K |
| 13:50 |
11.18 |
11.21 |
11.16 |
11.21 |
85.8K |
| 13:55 |
11.21 |
11.22 |
11.19 |
11.20 |
65.5K |
| 14:00 |
11.21 |
11.22 |
11.20 |
11.20 |
33.7K |
| 14:05 |
11.20 |
11.21 |
11.17 |
11.17 |
123.5K |
| 14:10 |
11.18 |
11.20 |
11.17 |
11.20 |
31.0K |
| 14:15 |
11.20 |
11.20 |
11.17 |
11.19 |
13.4K |
| 14:20 |
11.19 |
11.19 |
11.16 |
11.17 |
80.1K |
| 14:25 |
11.18 |
11.19 |
11.16 |
11.17 |
50.1K |
| 14:30 |
11.17 |
11.20 |
11.17 |
11.19 |
58.5K |
| 14:35 |
11.19 |
11.19 |
11.17 |
11.19 |
36.2K |
| 14:40 |
11.19 |
11.21 |
11.17 |
11.19 |
220.9K |
| 14:45 |
11.21 |
11.22 |
11.18 |
11.20 |
252.2K |
| 14:50 |
11.19 |
11.20 |
11.18 |
11.19 |
170.7K |
| 14:55 |
11.19 |
11.21 |
11.17 |
11.21 |
36.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
10.92 |
11.36 |
10.91 |
11.14 |
4.3M |
| 2025-09-25 |
11.22 |
11.27 |
10.95 |
11.02 |
4.1M |
| 2025-09-24 |
11.00 |
11.23 |
11.00 |
11.22 |
4.1M |
| 2025-09-23 |
11.28 |
11.28 |
10.72 |
11.08 |
6.0M |
| 2025-09-22 |
11.50 |
11.59 |
11.20 |
11.28 |
4.4M |
| 2025-09-19 |
11.58 |
11.68 |
11.45 |
11.59 |
4.1M |
| 2025-09-18 |
11.94 |
11.95 |
11.41 |
11.57 |
7.8M |
| 2025-09-17 |
12.32 |
12.33 |
11.83 |
11.88 |
10.0M |
| 2025-09-16 |
12.01 |
12.52 |
11.84 |
12.40 |
11.8M |
| 2025-09-15 |
11.83 |
12.57 |
11.83 |
12.01 |
10.6M |
| 2025-09-12 |
11.54 |
12.22 |
11.48 |
11.93 |
13.6M |
| 2025-09-11 |
11.55 |
11.62 |
11.35 |
11.53 |
5.0M |
| 2025-09-10 |
11.40 |
11.59 |
11.33 |
11.54 |
4.3M |
| 2025-09-09 |
11.55 |
11.56 |
11.31 |
11.39 |
3.6M |
| 2025-09-08 |
11.28 |
11.55 |
11.24 |
11.49 |
4.4M |
| 2025-09-05 |
11.32 |
11.32 |
11.03 |
11.28 |
4.7M |
| 2025-09-04 |
11.00 |
11.42 |
10.94 |
11.29 |
7.2M |
| 2025-09-03 |
11.33 |
11.40 |
10.97 |
10.98 |
4.9M |
| 2025-09-02 |
11.48 |
11.49 |
11.15 |
11.38 |
5.3M |
| 2025-09-01 |
11.42 |
11.58 |
11.33 |
11.47 |
6.7M |
| 2025-08-29 |
11.30 |
11.34 |
11.04 |
11.26 |
4.1M |
| 2025-08-28 |
11.18 |
11.36 |
10.83 |
11.14 |
6.7M |
| 2025-08-27 |
11.62 |
11.62 |
11.18 |
11.20 |
6.5M |
| 2025-08-26 |
11.38 |
11.85 |
11.33 |
11.60 |
6.4M |
| 2025-08-25 |
11.40 |
11.47 |
11.30 |
11.41 |
4.4M |
| 2025-08-22 |
11.55 |
11.56 |
11.30 |
11.40 |
5.3M |
| 2025-08-21 |
11.51 |
11.60 |
11.41 |
11.56 |
6.0M |
| 2025-08-20 |
11.30 |
11.54 |
11.22 |
11.54 |
5.1M |
| 2025-08-19 |
11.19 |
11.38 |
11.10 |
11.34 |
5.7M |
| 2025-08-18 |
11.16 |
11.37 |
11.15 |
11.19 |
5.2M |
| 2025-08-15 |
11.06 |
11.29 |
11.05 |
11.17 |
4.6M |
| 2025-08-14 |
11.18 |
11.23 |
11.01 |
11.02 |
4.3M |
| 2025-08-13 |
11.27 |
11.28 |
11.10 |
11.15 |
4.2M |
| 2025-08-12 |
11.26 |
11.30 |
11.15 |
11.22 |
4.5M |
| 2025-08-11 |
11.26 |
11.30 |
11.17 |
11.26 |
4.4M |
| 2025-08-08 |
11.18 |
11.29 |
11.06 |
11.25 |
5.3M |
| 2025-08-07 |
11.13 |
11.20 |
11.05 |
11.17 |
4.3M |
| 2025-08-06 |
11.18 |
11.19 |
11.03 |
11.10 |
4.4M |
| 2025-08-05 |
10.95 |
11.20 |
10.92 |
11.17 |
7.2M |
| 2025-08-04 |
10.76 |
10.96 |
10.68 |
10.90 |
3.6M |
| 2025-08-01 |
10.81 |
10.93 |
10.76 |
10.87 |
5.8M |
| 2025-07-31 |
11.23 |
11.25 |
10.84 |
10.87 |
12.7M |
| 2025-07-30 |
10.87 |
11.66 |
10.81 |
11.51 |
18.5M |
| 2025-07-29 |
10.89 |
10.96 |
10.74 |
10.89 |
4.6M |
| 2025-07-28 |
11.01 |
11.02 |
10.87 |
10.91 |
4.3M |
| 2025-07-25 |
10.90 |
11.04 |
10.90 |
11.01 |
5.9M |
| 2025-07-24 |
10.86 |
10.90 |
10.84 |
10.90 |
4.3M |
| 2025-07-23 |
10.93 |
10.94 |
10.81 |
10.86 |
4.7M |
| 2025-07-22 |
10.99 |
11.00 |
10.80 |
10.91 |
6.4M |
| 2025-07-21 |
11.01 |
11.04 |
10.90 |
10.98 |
7.5M |
| 2025-07-18 |
10.91 |
11.10 |
10.81 |
11.01 |
11.9M |
| 2025-07-17 |
10.84 |
10.99 |
10.81 |
10.88 |
9.3M |
| 2025-07-16 |
10.81 |
10.90 |
10.76 |
10.85 |
6.3M |
| 2025-07-15 |
10.97 |
10.99 |
10.65 |
10.80 |
9.7M |
| 2025-07-14 |
10.70 |
11.03 |
10.63 |
10.99 |
15.6M |
| 2025-07-11 |
10.53 |
10.56 |
10.46 |
10.54 |
6.0M |
| 2025-07-10 |
10.41 |
10.50 |
10.40 |
10.50 |
5.1M |
| 2025-07-09 |
10.57 |
10.60 |
10.42 |
10.45 |
9.6M |
| 2025-07-08 |
10.56 |
10.60 |
10.46 |
10.60 |
8.8M |
| 2025-07-07 |
10.55 |
10.60 |
10.42 |
10.52 |
9.8M |
| 2025-07-04 |
10.93 |
11.04 |
10.57 |
10.62 |
18.8M |
| 2025-07-03 |
11.44 |
11.98 |
10.98 |
11.04 |
34.2M |
| 2025-07-02 |
11.00 |
11.43 |
11.00 |
11.43 |
22.3M |
| 2025-07-01 |
10.41 |
10.46 |
10.28 |
10.39 |
4.5M |
| 2025-06-30 |
10.36 |
10.45 |
10.31 |
10.44 |
3.8M |
| 2025-06-27 |
10.32 |
10.40 |
10.22 |
10.36 |
4.4M |
| 2025-06-26 |
10.29 |
10.48 |
10.16 |
10.32 |
7.5M |
| 2025-06-25 |
10.08 |
10.80 |
10.06 |
10.33 |
10.7M |
| 2025-06-24 |
9.99 |
10.11 |
9.82 |
10.08 |
4.7M |
| 2025-06-23 |
9.65 |
10.06 |
9.54 |
9.89 |
4.5M |
| 2025-06-20 |
9.75 |
9.83 |
9.69 |
9.69 |
2.4M |
| 2025-06-19 |
9.90 |
9.96 |
9.70 |
9.72 |
3.4M |
| 2025-06-18 |
10.02 |
10.12 |
9.89 |
9.90 |
4.0M |
| 2025-06-17 |
10.18 |
10.31 |
10.02 |
10.10 |
3.7M |
| 2025-06-16 |
10.00 |
10.19 |
9.96 |
10.16 |
3.7M |
| 2025-06-13 |
10.23 |
10.27 |
10.03 |
10.08 |
4.2M |
| 2025-06-12 |
10.28 |
10.35 |
10.18 |
10.24 |
3.8M |
| 2025-06-11 |
10.24 |
10.34 |
10.17 |
10.33 |
4.6M |
| 2025-06-10 |
10.24 |
10.33 |
10.09 |
10.26 |
4.7M |
| 2025-06-09 |
10.21 |
10.27 |
10.14 |
10.23 |
3.2M |
| 2025-06-06 |
10.14 |
10.21 |
10.07 |
10.18 |
2.9M |
| 2025-06-05 |
10.28 |
10.31 |
10.08 |
10.13 |
4.6M |
| 2025-06-04 |
10.16 |
10.28 |
10.13 |
10.27 |
4.0M |
| 2025-06-03 |
10.00 |
10.20 |
9.93 |
10.19 |
3.8M |
| 2025-05-30 |
10.11 |
10.17 |
10.02 |
10.04 |
3.0M |
| 2025-05-29 |
10.15 |
10.20 |
10.05 |
10.19 |
4.1M |
| 2025-05-28 |
10.14 |
10.18 |
10.02 |
10.15 |
3.4M |
| 2025-05-27 |
9.99 |
10.16 |
9.94 |
10.12 |
3.7M |
| 2025-05-26 |
9.86 |
10.03 |
9.82 |
9.96 |
3.3M |
| 2025-05-23 |
9.99 |
10.06 |
9.83 |
9.86 |
4.9M |
| 2025-05-22 |
10.12 |
10.25 |
10.01 |
10.03 |
4.2M |
| 2025-05-21 |
10.33 |
10.37 |
10.15 |
10.20 |
3.8M |
| 2025-05-20 |
10.19 |
10.36 |
10.14 |
10.31 |
5.9M |
| 2025-05-19 |
10.06 |
10.22 |
10.01 |
10.21 |
5.7M |
| 2025-05-16 |
10.17 |
10.17 |
9.96 |
10.02 |
5.2M |
| 2025-05-15 |
10.05 |
10.21 |
9.96 |
10.17 |
7.4M |
| 2025-05-14 |
10.05 |
10.06 |
9.90 |
10.02 |
4.4M |
| 2025-05-13 |
10.05 |
10.08 |
9.96 |
10.03 |
4.3M |
| 2025-05-12 |
10.08 |
10.10 |
9.85 |
10.00 |
5.0M |
| 2025-05-09 |
10.02 |
10.09 |
9.91 |
10.00 |
5.6M |
| 2025-05-08 |
9.88 |
9.99 |
9.78 |
9.97 |
5.1M |
| 2025-05-07 |
9.83 |
9.92 |
9.79 |
9.89 |
6.0M |
| 2025-05-06 |
9.68 |
9.81 |
9.64 |
9.81 |
6.8M |
| 2025-04-30 |
9.57 |
9.68 |
9.45 |
9.64 |
5.4M |
| 2025-04-29 |
9.49 |
9.67 |
9.40 |
9.57 |
5.1M |
| 2025-04-28 |
9.58 |
9.58 |
9.32 |
9.32 |
5.4M |
| 2025-04-25 |
9.49 |
9.66 |
9.49 |
9.58 |
4.2M |
| 2025-04-24 |
9.59 |
9.78 |
9.52 |
9.55 |
5.3M |
| 2025-04-23 |
9.59 |
9.69 |
9.53 |
9.65 |
4.8M |
| 2025-04-22 |
9.51 |
9.62 |
9.44 |
9.60 |
4.8M |
| 2025-04-21 |
9.50 |
9.58 |
9.38 |
9.51 |
4.0M |
| 2025-04-18 |
9.60 |
9.65 |
9.47 |
9.53 |
4.3M |
| 2025-04-17 |
9.60 |
9.75 |
9.49 |
9.66 |
5.8M |
| 2025-04-16 |
9.66 |
9.70 |
9.38 |
9.59 |
5.6M |
| 2025-04-15 |
9.78 |
9.82 |
9.61 |
9.71 |
5.4M |
| 2025-04-14 |
9.55 |
9.81 |
9.55 |
9.78 |
7.8M |
| 2025-04-11 |
9.56 |
9.69 |
9.49 |
9.54 |
7.9M |
| 2025-04-10 |
9.45 |
9.75 |
9.39 |
9.66 |
14.6M |
| 2025-04-09 |
9.17 |
9.53 |
8.85 |
9.46 |
12.1M |
| 2025-04-08 |
8.75 |
9.37 |
8.73 |
9.37 |
14.2M |
| 2025-04-07 |
9.26 |
9.41 |
8.76 |
8.76 |
12.2M |
| 2025-04-03 |
9.54 |
9.80 |
9.53 |
9.73 |
7.8M |
| 2025-04-02 |
9.60 |
9.68 |
9.52 |
9.64 |
5.6M |
| 2025-04-01 |
9.52 |
9.70 |
9.46 |
9.60 |
8.0M |
| 2025-03-31 |
9.58 |
9.61 |
9.32 |
9.45 |
9.0M |
| 2025-03-28 |
9.65 |
9.70 |
9.55 |
9.58 |
10.2M |
| 2025-03-27 |
9.81 |
9.85 |
9.54 |
9.70 |
16.0M |
| 2025-03-26 |
9.80 |
10.03 |
9.79 |
9.87 |
24.3M |
| 2025-03-25 |
10.29 |
10.78 |
10.29 |
10.29 |
34.7M |
| 2025-03-24 |
12.55 |
12.90 |
11.39 |
11.43 |
52.1M |
| 2025-03-21 |
11.73 |
11.73 |
11.73 |
11.73 |
6.4M |
| 2025-03-20 |
9.68 |
10.66 |
9.65 |
10.66 |
11.0M |
| 2025-03-19 |
9.84 |
9.85 |
9.62 |
9.69 |
4.4M |
| 2025-03-18 |
9.88 |
9.89 |
9.61 |
9.87 |
8.3M |
| 2025-03-17 |
10.02 |
10.17 |
9.76 |
9.89 |
11.6M |
| 2025-03-14 |
9.80 |
10.20 |
9.71 |
9.99 |
12.0M |
| 2025-03-13 |
9.66 |
9.75 |
9.44 |
9.73 |
6.4M |
| 2025-03-12 |
9.27 |
9.85 |
9.26 |
9.62 |
10.4M |
| 2025-03-11 |
9.13 |
9.33 |
9.13 |
9.32 |
4.2M |
| 2025-03-10 |
9.03 |
9.26 |
9.02 |
9.24 |
5.0M |
| 2025-03-07 |
9.01 |
9.15 |
9.00 |
9.01 |
3.8M |
| 2025-03-06 |
8.92 |
9.04 |
8.89 |
8.99 |
3.5M |
| 2025-03-05 |
9.00 |
9.00 |
8.86 |
8.93 |
2.5M |
| 2025-03-04 |
8.91 |
9.00 |
8.87 |
8.99 |
2.1M |
| 2025-03-03 |
8.91 |
8.98 |
8.85 |
8.92 |
2.9M |
| 2025-02-28 |
9.02 |
9.02 |
8.85 |
8.88 |
2.5M |
| 2025-02-27 |
9.01 |
9.03 |
8.89 |
9.01 |
3.5M |
| 2025-02-26 |
8.91 |
9.03 |
8.89 |
8.99 |
3.1M |
| 2025-02-25 |
8.93 |
8.97 |
8.87 |
8.89 |
3.7M |
| 2025-02-24 |
9.02 |
9.10 |
8.96 |
8.99 |
5.0M |
| 2025-02-21 |
9.13 |
9.13 |
8.91 |
8.97 |
3.6M |
| 2025-02-20 |
9.05 |
9.11 |
9.01 |
9.09 |
2.9M |
| 2025-02-19 |
8.95 |
9.05 |
8.91 |
9.04 |
2.5M |
| 2025-02-18 |
9.16 |
9.16 |
8.95 |
8.97 |
4.5M |
| 2025-02-17 |
9.17 |
9.19 |
9.09 |
9.15 |
4.3M |
| 2025-02-14 |
9.19 |
9.25 |
9.09 |
9.13 |
3.4M |
| 2025-02-13 |
9.36 |
9.39 |
9.18 |
9.20 |
3.5M |
| 2025-02-12 |
9.32 |
9.40 |
9.19 |
9.31 |
4.2M |
| 2025-02-11 |
9.59 |
9.59 |
9.30 |
9.36 |
3.1M |
| 2025-02-10 |
9.36 |
9.51 |
9.35 |
9.50 |
2.7M |
| 2025-02-07 |
9.31 |
9.43 |
9.25 |
9.37 |
3.7M |
| 2025-02-06 |
9.14 |
9.35 |
9.14 |
9.33 |
2.8M |
| 2025-02-05 |
9.37 |
9.43 |
9.17 |
9.23 |
3.0M |
| 2025-01-27 |
9.32 |
9.57 |
9.31 |
9.36 |
2.9M |
| 2025-01-24 |
9.33 |
9.37 |
9.22 |
9.31 |
2.1M |
| 2025-01-23 |
9.30 |
9.50 |
9.30 |
9.37 |
2.4M |
| 2025-01-22 |
9.25 |
9.32 |
9.17 |
9.26 |
1.5M |
| 2025-01-21 |
9.59 |
9.59 |
9.24 |
9.32 |
2.1M |
| 2025-01-20 |
9.32 |
9.56 |
9.14 |
9.48 |
3.4M |
| 2025-01-17 |
9.12 |
9.32 |
9.02 |
9.28 |
3.0M |
| 2025-01-16 |
9.36 |
9.50 |
9.25 |
9.33 |
2.0M |
| 2025-01-15 |
9.41 |
9.46 |
9.28 |
9.38 |
2.3M |
| 2025-01-14 |
9.00 |
9.38 |
9.00 |
9.38 |
3.3M |
| 2025-01-13 |
8.88 |
9.03 |
8.74 |
8.98 |
2.2M |
| 2025-01-10 |
9.04 |
9.16 |
8.90 |
8.91 |
3.0M |
| 2025-01-09 |
9.02 |
9.15 |
9.00 |
9.10 |
2.7M |
| 2025-01-08 |
9.15 |
9.32 |
8.88 |
9.14 |
4.4M |
| 2025-01-07 |
9.15 |
9.23 |
8.93 |
9.14 |
4.3M |
| 2025-01-06 |
9.39 |
9.48 |
8.87 |
9.07 |
4.9M |
| 2025-01-03 |
9.81 |
10.13 |
9.38 |
9.38 |
6.5M |
| 2025-01-02 |
10.04 |
10.35 |
9.82 |
9.89 |
8.3M |