| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.91 |
16.93 |
16.73 |
16.74 |
773.7K |
| 09:35 |
16.72 |
16.75 |
16.69 |
16.69 |
580.1K |
| 09:40 |
16.69 |
16.77 |
16.69 |
16.72 |
334.7K |
| 09:45 |
16.72 |
16.74 |
16.65 |
16.65 |
420.5K |
| 09:50 |
16.64 |
16.64 |
16.57 |
16.60 |
643.7K |
| 09:55 |
16.60 |
16.65 |
16.53 |
16.60 |
399.4K |
| 10:00 |
16.60 |
16.61 |
16.52 |
16.55 |
353.1K |
| 10:05 |
16.54 |
16.68 |
16.52 |
16.68 |
271.2K |
| 10:10 |
16.69 |
16.69 |
16.60 |
16.64 |
155.3K |
| 10:15 |
16.65 |
16.67 |
16.61 |
16.66 |
121.7K |
| 10:20 |
16.66 |
16.78 |
16.66 |
16.78 |
220.0K |
| 10:25 |
16.78 |
16.83 |
16.76 |
16.77 |
218.7K |
| 10:30 |
16.76 |
16.78 |
16.73 |
16.73 |
85.3K |
| 10:35 |
16.73 |
16.73 |
16.67 |
16.72 |
72.7K |
| 10:40 |
16.71 |
16.76 |
16.69 |
16.75 |
139.3K |
| 10:45 |
16.75 |
16.77 |
16.70 |
16.73 |
94.5K |
| 10:50 |
16.73 |
16.74 |
16.67 |
16.71 |
173.7K |
| 10:55 |
16.71 |
16.73 |
16.70 |
16.71 |
125.0K |
| 11:00 |
16.71 |
16.79 |
16.71 |
16.78 |
70.0K |
| 11:05 |
16.78 |
16.78 |
16.73 |
16.75 |
45.1K |
| 11:10 |
16.73 |
16.76 |
16.73 |
16.74 |
88.5K |
| 11:15 |
16.74 |
16.78 |
16.71 |
16.71 |
42.8K |
| 11:20 |
16.72 |
16.72 |
16.67 |
16.69 |
59.1K |
| 11:25 |
16.66 |
16.70 |
16.66 |
16.68 |
90.0K |
| 13:00 |
16.70 |
17.06 |
16.70 |
16.88 |
1,452.2K |
| 13:05 |
16.89 |
16.89 |
16.81 |
16.81 |
204.8K |
| 13:10 |
16.79 |
16.89 |
16.79 |
16.87 |
217.4K |
| 13:15 |
16.87 |
16.87 |
16.80 |
16.80 |
100.2K |
| 13:20 |
16.80 |
16.84 |
16.80 |
16.80 |
131.7K |
| 13:25 |
16.80 |
16.82 |
16.78 |
16.79 |
98.0K |
| 13:30 |
16.80 |
16.85 |
16.76 |
16.83 |
197.6K |
| 13:35 |
16.83 |
16.89 |
16.83 |
16.84 |
189.9K |
| 13:40 |
16.83 |
16.84 |
16.81 |
16.81 |
60.7K |
| 13:45 |
16.81 |
16.84 |
16.79 |
16.83 |
110.2K |
| 13:50 |
16.84 |
16.84 |
16.76 |
16.77 |
117.4K |
| 13:55 |
16.77 |
16.79 |
16.71 |
16.71 |
146.5K |
| 14:00 |
16.71 |
16.76 |
16.71 |
16.76 |
74.0K |
| 14:05 |
16.76 |
16.77 |
16.73 |
16.77 |
78.0K |
| 14:10 |
16.77 |
16.77 |
16.73 |
16.74 |
60.5K |
| 14:15 |
16.74 |
16.77 |
16.73 |
16.76 |
81.4K |
| 14:20 |
16.75 |
16.78 |
16.73 |
16.74 |
72.9K |
| 14:25 |
16.74 |
16.74 |
16.70 |
16.72 |
168.8K |
| 14:30 |
16.73 |
16.75 |
16.67 |
16.69 |
162.3K |
| 14:35 |
16.70 |
16.73 |
16.68 |
16.68 |
75.1K |
| 14:40 |
16.69 |
16.72 |
16.67 |
16.72 |
122.7K |
| 14:45 |
16.72 |
16.74 |
16.69 |
16.70 |
182.5K |
| 14:50 |
16.70 |
16.70 |
16.67 |
16.68 |
258.7K |
| 14:55 |
16.68 |
16.69 |
16.66 |
16.68 |
155.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
16.62 |
17.20 |
16.50 |
17.17 |
13.4M |
| 2025-09-26 |
16.91 |
17.17 |
16.52 |
16.63 |
10.2M |
| 2025-09-25 |
16.68 |
17.28 |
16.63 |
17.00 |
13.6M |
| 2025-09-24 |
16.50 |
16.67 |
16.27 |
16.65 |
8.6M |
| 2025-09-23 |
16.87 |
16.99 |
16.16 |
16.70 |
12.9M |
| 2025-09-22 |
16.83 |
17.14 |
16.70 |
16.89 |
8.8M |
| 2025-09-19 |
17.15 |
17.26 |
16.81 |
16.92 |
11.1M |
| 2025-09-18 |
17.58 |
17.88 |
16.98 |
17.15 |
21.3M |
| 2025-09-17 |
17.36 |
17.74 |
17.23 |
17.57 |
18.2M |
| 2025-09-16 |
16.81 |
17.35 |
16.70 |
17.29 |
13.8M |
| 2025-09-15 |
16.80 |
17.16 |
16.80 |
16.88 |
8.3M |
| 2025-09-12 |
17.07 |
17.10 |
16.85 |
16.86 |
8.6M |
| 2025-09-11 |
16.65 |
17.12 |
16.50 |
17.12 |
9.6M |
| 2025-09-10 |
16.88 |
17.01 |
16.62 |
16.68 |
6.8M |
| 2025-09-09 |
17.10 |
17.13 |
16.83 |
16.96 |
9.1M |
| 2025-09-08 |
16.92 |
17.28 |
16.88 |
17.18 |
13.1M |
| 2025-09-05 |
16.41 |
16.88 |
16.31 |
16.88 |
9.0M |
| 2025-09-04 |
16.60 |
16.87 |
16.05 |
16.43 |
13.5M |
| 2025-09-03 |
16.83 |
16.97 |
16.47 |
16.48 |
10.0M |
| 2025-09-02 |
17.20 |
17.26 |
16.48 |
16.83 |
14.4M |
| 2025-09-01 |
16.85 |
17.04 |
16.73 |
17.04 |
13.2M |
| 2025-08-29 |
16.85 |
16.93 |
16.65 |
16.74 |
10.2M |
| 2025-08-28 |
16.66 |
16.89 |
16.24 |
16.89 |
18.0M |
| 2025-08-27 |
17.34 |
17.47 |
16.64 |
16.66 |
24.6M |
| 2025-08-26 |
17.18 |
17.42 |
17.10 |
17.28 |
22.1M |
| 2025-08-25 |
17.55 |
17.59 |
17.01 |
17.20 |
21.8M |
| 2025-08-22 |
17.94 |
18.20 |
17.25 |
17.35 |
31.8M |
| 2025-08-21 |
19.05 |
19.10 |
17.91 |
18.05 |
41.9M |
| 2025-08-20 |
17.19 |
18.90 |
16.91 |
18.90 |
36.4M |
| 2025-08-19 |
18.00 |
18.00 |
16.73 |
17.18 |
39.9M |
| 2025-08-18 |
16.01 |
17.46 |
16.00 |
17.46 |
22.2M |
| 2025-08-15 |
15.44 |
15.93 |
15.33 |
15.87 |
15.0M |
| 2025-08-14 |
15.89 |
16.47 |
15.38 |
15.53 |
21.1M |
| 2025-08-13 |
15.25 |
15.67 |
15.18 |
15.55 |
12.6M |
| 2025-08-12 |
15.40 |
15.41 |
15.09 |
15.24 |
7.6M |
| 2025-08-11 |
15.18 |
15.42 |
15.18 |
15.36 |
8.6M |
| 2025-08-08 |
15.15 |
15.34 |
15.07 |
15.25 |
6.5M |
| 2025-08-07 |
15.19 |
15.38 |
15.01 |
15.21 |
7.6M |
| 2025-08-06 |
15.07 |
15.22 |
14.98 |
15.18 |
6.3M |
| 2025-08-05 |
14.91 |
15.15 |
14.88 |
15.11 |
6.7M |
| 2025-08-04 |
14.53 |
14.90 |
14.48 |
14.89 |
5.8M |
| 2025-08-01 |
14.49 |
14.66 |
14.46 |
14.62 |
4.4M |
| 2025-07-31 |
14.68 |
14.84 |
14.40 |
14.45 |
7.5M |
| 2025-07-30 |
14.90 |
15.01 |
14.62 |
14.78 |
5.9M |
| 2025-07-29 |
14.91 |
15.03 |
14.76 |
14.93 |
5.2M |
| 2025-07-28 |
15.05 |
15.10 |
14.87 |
14.95 |
8.0M |
| 2025-07-25 |
14.59 |
15.28 |
14.57 |
15.02 |
16.5M |
| 2025-07-24 |
14.52 |
14.65 |
14.50 |
14.59 |
7.6M |
| 2025-07-23 |
14.75 |
14.76 |
14.52 |
14.54 |
7.1M |
| 2025-07-22 |
14.71 |
15.02 |
14.66 |
14.74 |
9.2M |
| 2025-07-21 |
14.74 |
14.81 |
14.64 |
14.75 |
7.3M |
| 2025-07-18 |
14.74 |
14.79 |
14.53 |
14.79 |
9.0M |
| 2025-07-17 |
14.47 |
14.85 |
14.43 |
14.77 |
10.7M |
| 2025-07-16 |
14.38 |
14.57 |
14.28 |
14.50 |
8.3M |
| 2025-07-15 |
14.35 |
14.55 |
14.22 |
14.36 |
8.4M |
| 2025-07-14 |
14.28 |
14.56 |
14.13 |
14.45 |
12.8M |
| 2025-07-11 |
14.35 |
14.46 |
14.10 |
14.16 |
14.0M |
| 2025-07-10 |
13.88 |
13.99 |
13.82 |
13.90 |
4.5M |
| 2025-07-09 |
14.05 |
14.12 |
13.90 |
13.91 |
5.3M |
| 2025-07-08 |
13.88 |
14.05 |
13.85 |
14.01 |
4.9M |
| 2025-07-07 |
13.84 |
13.93 |
13.70 |
13.89 |
5.4M |
| 2025-07-04 |
14.05 |
14.06 |
13.82 |
13.83 |
6.0M |
| 2025-07-03 |
14.07 |
14.11 |
13.90 |
14.06 |
5.0M |
| 2025-07-02 |
14.02 |
14.11 |
13.88 |
14.02 |
6.5M |
| 2025-07-01 |
14.00 |
14.03 |
13.79 |
13.98 |
6.8M |
| 2025-06-30 |
13.87 |
14.03 |
13.83 |
14.03 |
7.4M |
| 2025-06-27 |
13.80 |
13.99 |
13.70 |
13.82 |
6.1M |
| 2025-06-26 |
13.77 |
13.85 |
13.66 |
13.70 |
5.9M |
| 2025-06-25 |
13.85 |
13.90 |
13.63 |
13.82 |
9.8M |
| 2025-06-24 |
13.09 |
13.85 |
13.09 |
13.83 |
15.8M |
| 2025-06-23 |
12.78 |
13.03 |
12.72 |
13.02 |
4.0M |
| 2025-06-20 |
12.91 |
13.06 |
12.84 |
12.85 |
3.5M |
| 2025-06-19 |
13.07 |
13.20 |
12.87 |
12.92 |
5.7M |
| 2025-06-18 |
12.95 |
13.09 |
12.91 |
13.02 |
4.8M |
| 2025-06-17 |
13.15 |
13.22 |
12.92 |
13.05 |
4.8M |
| 2025-06-16 |
13.11 |
13.27 |
13.05 |
13.19 |
3.7M |
| 2025-06-13 |
13.39 |
13.50 |
13.10 |
13.15 |
8.2M |
| 2025-06-12 |
13.54 |
13.98 |
13.37 |
13.49 |
11.8M |
| 2025-06-11 |
13.11 |
13.38 |
13.07 |
13.24 |
5.7M |
| 2025-06-10 |
13.45 |
13.46 |
12.86 |
13.07 |
7.4M |
| 2025-06-09 |
13.37 |
13.48 |
13.33 |
13.42 |
4.0M |
| 2025-06-06 |
13.43 |
13.46 |
13.29 |
13.37 |
3.7M |
| 2025-06-05 |
13.35 |
13.51 |
13.28 |
13.46 |
3.5M |
| 2025-06-04 |
13.15 |
13.68 |
13.15 |
13.39 |
6.3M |
| 2025-06-03 |
13.12 |
13.21 |
12.94 |
13.18 |
4.7M |
| 2025-05-30 |
13.76 |
13.76 |
13.21 |
13.25 |
7.4M |
| 2025-05-29 |
13.38 |
13.90 |
13.38 |
13.76 |
7.9M |
| 2025-05-28 |
13.56 |
13.72 |
13.36 |
13.41 |
4.8M |
| 2025-05-27 |
13.59 |
13.67 |
13.35 |
13.56 |
5.9M |
| 2025-05-26 |
13.37 |
13.72 |
13.37 |
13.59 |
5.0M |
| 2025-05-23 |
13.63 |
13.85 |
13.36 |
13.41 |
5.3M |
| 2025-05-22 |
13.80 |
14.00 |
13.56 |
13.59 |
4.8M |
| 2025-05-21 |
14.02 |
14.09 |
13.77 |
13.88 |
4.9M |
| 2025-05-20 |
13.76 |
14.10 |
13.67 |
14.03 |
5.6M |
| 2025-05-19 |
13.94 |
14.03 |
13.74 |
13.91 |
4.5M |
| 2025-05-16 |
13.77 |
14.08 |
13.77 |
13.99 |
4.3M |
| 2025-05-15 |
13.97 |
13.99 |
13.74 |
13.81 |
4.2M |
| 2025-05-14 |
14.12 |
14.17 |
13.88 |
13.99 |
6.1M |
| 2025-05-13 |
14.39 |
14.42 |
14.12 |
14.14 |
5.8M |
| 2025-05-12 |
14.11 |
14.20 |
14.01 |
14.20 |
6.9M |
| 2025-05-09 |
14.08 |
14.10 |
13.75 |
13.86 |
5.4M |
| 2025-05-08 |
13.90 |
14.17 |
13.82 |
14.11 |
5.6M |
| 2025-05-07 |
14.15 |
14.21 |
13.77 |
13.92 |
8.2M |
| 2025-05-06 |
13.78 |
13.95 |
13.60 |
13.95 |
5.6M |
| 2025-04-30 |
13.41 |
13.65 |
13.37 |
13.58 |
6.4M |
| 2025-04-29 |
13.18 |
13.36 |
13.04 |
13.30 |
4.7M |
| 2025-04-28 |
13.41 |
13.57 |
13.16 |
13.18 |
6.1M |
| 2025-04-25 |
13.28 |
13.41 |
13.10 |
13.30 |
5.2M |
| 2025-04-24 |
13.33 |
13.43 |
13.10 |
13.20 |
8.2M |
| 2025-04-23 |
12.90 |
13.48 |
12.84 |
13.32 |
12.5M |
| 2025-04-22 |
12.86 |
12.92 |
12.73 |
12.77 |
4.8M |
| 2025-04-21 |
12.63 |
12.87 |
12.50 |
12.86 |
5.5M |
| 2025-04-18 |
12.55 |
12.66 |
12.35 |
12.62 |
5.8M |
| 2025-04-17 |
12.61 |
12.79 |
12.51 |
12.53 |
5.8M |
| 2025-04-16 |
12.94 |
13.10 |
12.47 |
12.73 |
10.2M |
| 2025-04-15 |
12.75 |
12.82 |
12.55 |
12.74 |
5.4M |
| 2025-04-14 |
12.74 |
12.91 |
12.62 |
12.76 |
7.5M |
| 2025-04-11 |
12.16 |
12.63 |
12.05 |
12.49 |
8.5M |
| 2025-04-10 |
12.19 |
12.60 |
12.19 |
12.24 |
11.9M |
| 2025-04-09 |
11.63 |
11.98 |
10.69 |
11.89 |
14.6M |
| 2025-04-08 |
12.28 |
12.84 |
11.63 |
11.84 |
17.6M |
| 2025-04-07 |
13.32 |
13.47 |
12.92 |
12.92 |
6.1M |
| 2025-04-03 |
14.66 |
14.87 |
14.22 |
14.35 |
8.5M |
| 2025-04-02 |
14.59 |
15.15 |
14.45 |
14.92 |
9.2M |
| 2025-04-01 |
14.67 |
14.76 |
14.51 |
14.58 |
6.9M |
| 2025-03-31 |
14.80 |
14.80 |
14.08 |
14.56 |
10.8M |
| 2025-03-28 |
15.55 |
15.65 |
14.95 |
14.96 |
10.9M |
| 2025-03-27 |
15.84 |
15.89 |
15.41 |
15.54 |
9.0M |
| 2025-03-26 |
15.33 |
16.26 |
15.23 |
15.91 |
14.3M |
| 2025-03-25 |
15.69 |
15.71 |
15.14 |
15.38 |
10.1M |
| 2025-03-24 |
16.45 |
16.58 |
15.10 |
15.67 |
19.7M |
| 2025-03-21 |
16.78 |
17.08 |
16.35 |
16.47 |
19.4M |
| 2025-03-20 |
16.76 |
16.95 |
16.56 |
16.68 |
22.1M |
| 2025-03-19 |
16.29 |
16.96 |
16.29 |
16.79 |
29.6M |
| 2025-03-18 |
16.17 |
16.49 |
16.11 |
16.36 |
17.5M |
| 2025-03-17 |
15.47 |
16.56 |
15.25 |
16.20 |
20.0M |
| 2025-03-14 |
15.35 |
15.50 |
15.03 |
15.46 |
8.2M |
| 2025-03-13 |
15.71 |
15.84 |
15.15 |
15.38 |
9.8M |
| 2025-03-12 |
15.58 |
15.93 |
15.46 |
15.77 |
9.8M |
| 2025-03-11 |
15.13 |
15.66 |
15.13 |
15.55 |
10.5M |
| 2025-03-10 |
15.76 |
15.95 |
15.68 |
15.79 |
8.0M |
| 2025-03-07 |
15.95 |
16.18 |
15.69 |
15.81 |
11.4M |
| 2025-03-06 |
16.13 |
16.50 |
15.90 |
15.95 |
16.9M |
| 2025-03-05 |
16.13 |
16.26 |
15.82 |
16.06 |
10.4M |
| 2025-03-04 |
15.83 |
16.28 |
15.77 |
16.17 |
11.8M |
| 2025-03-03 |
15.72 |
16.18 |
15.72 |
15.90 |
12.7M |
| 2025-02-28 |
16.48 |
16.49 |
15.65 |
15.71 |
18.8M |
| 2025-02-27 |
16.22 |
16.70 |
16.06 |
16.52 |
27.2M |
| 2025-02-26 |
15.95 |
16.48 |
15.95 |
16.22 |
27.3M |
| 2025-02-25 |
16.00 |
16.48 |
15.81 |
16.10 |
29.9M |
| 2025-02-24 |
15.19 |
16.60 |
15.11 |
15.84 |
28.9M |
| 2025-02-21 |
14.87 |
15.28 |
14.68 |
15.14 |
13.7M |
| 2025-02-20 |
14.80 |
14.88 |
14.61 |
14.87 |
8.8M |
| 2025-02-19 |
14.35 |
14.90 |
14.30 |
14.80 |
10.5M |
| 2025-02-18 |
14.60 |
14.90 |
14.35 |
14.40 |
9.7M |
| 2025-02-17 |
14.36 |
14.58 |
14.35 |
14.58 |
8.5M |
| 2025-02-14 |
14.27 |
14.52 |
14.25 |
14.36 |
7.9M |
| 2025-02-13 |
15.01 |
15.05 |
14.45 |
14.46 |
21.7M |
| 2025-02-12 |
15.57 |
15.57 |
15.38 |
15.54 |
7.9M |
| 2025-02-11 |
15.53 |
15.66 |
15.43 |
15.54 |
9.6M |
| 2025-02-10 |
15.53 |
15.63 |
15.28 |
15.59 |
13.0M |
| 2025-02-07 |
15.72 |
15.75 |
15.39 |
15.52 |
17.8M |
| 2025-02-06 |
14.74 |
15.71 |
14.72 |
15.70 |
20.0M |
| 2025-02-05 |
14.98 |
15.01 |
14.72 |
14.81 |
6.1M |
| 2025-01-27 |
15.25 |
15.33 |
14.85 |
14.89 |
6.8M |
| 2025-01-24 |
15.02 |
15.24 |
14.90 |
15.20 |
11.0M |
| 2025-01-23 |
14.99 |
15.50 |
14.90 |
15.25 |
16.3M |
| 2025-01-22 |
14.96 |
15.02 |
14.76 |
14.83 |
7.5M |
| 2025-01-21 |
15.00 |
15.20 |
14.90 |
15.11 |
11.5M |
| 2025-01-20 |
14.70 |
15.17 |
14.61 |
14.99 |
15.0M |
| 2025-01-17 |
14.26 |
14.49 |
14.18 |
14.43 |
4.3M |
| 2025-01-16 |
14.49 |
14.64 |
14.21 |
14.40 |
6.2M |
| 2025-01-15 |
14.58 |
14.68 |
14.40 |
14.40 |
6.7M |
| 2025-01-14 |
13.78 |
14.59 |
13.78 |
14.58 |
11.7M |
| 2025-01-13 |
13.49 |
13.95 |
13.40 |
13.77 |
4.9M |
| 2025-01-10 |
13.66 |
14.37 |
13.66 |
13.88 |
9.3M |
| 2025-01-09 |
13.50 |
13.85 |
13.45 |
13.72 |
3.7M |
| 2025-01-08 |
13.84 |
13.89 |
13.25 |
13.60 |
5.6M |
| 2025-01-07 |
13.56 |
14.02 |
13.44 |
13.94 |
5.0M |
| 2025-01-06 |
13.38 |
13.67 |
13.07 |
13.56 |
4.7M |
| 2025-01-03 |
14.10 |
14.10 |
13.35 |
13.39 |
6.4M |
| 2025-01-02 |
14.17 |
14.50 |
13.83 |
14.03 |
6.4M |