| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
6.60 |
6.62 |
6.59 |
6.60 |
750.0K |
| 09:35 |
6.60 |
6.64 |
6.60 |
6.63 |
494.3K |
| 09:40 |
6.63 |
6.69 |
6.63 |
6.69 |
930.9K |
| 09:45 |
6.68 |
6.71 |
6.68 |
6.69 |
1,158.1K |
| 09:50 |
6.68 |
6.69 |
6.68 |
6.68 |
345.7K |
| 09:55 |
6.68 |
6.70 |
6.67 |
6.69 |
827.5K |
| 10:00 |
6.69 |
6.69 |
6.68 |
6.69 |
169.1K |
| 10:05 |
6.68 |
6.71 |
6.68 |
6.70 |
623.8K |
| 10:10 |
6.70 |
6.72 |
6.70 |
6.71 |
790.4K |
| 10:15 |
6.71 |
6.73 |
6.71 |
6.72 |
731.2K |
| 10:20 |
6.72 |
6.73 |
6.71 |
6.71 |
360.9K |
| 10:25 |
6.71 |
6.72 |
6.71 |
6.72 |
155.7K |
| 10:30 |
6.71 |
6.73 |
6.71 |
6.72 |
580.0K |
| 10:35 |
6.72 |
6.73 |
6.71 |
6.72 |
519.4K |
| 10:40 |
6.73 |
6.74 |
6.72 |
6.73 |
432.3K |
| 10:45 |
6.73 |
6.74 |
6.73 |
6.73 |
27.3K |
| 10:50 |
6.73 |
6.74 |
6.73 |
6.73 |
246.1K |
| 10:55 |
6.73 |
6.74 |
6.72 |
6.72 |
256.2K |
| 11:00 |
6.72 |
6.73 |
6.72 |
6.72 |
90.5K |
| 11:05 |
6.72 |
6.73 |
6.72 |
6.72 |
90.3K |
| 11:10 |
6.72 |
6.73 |
6.71 |
6.72 |
81.2K |
| 11:15 |
6.72 |
6.72 |
6.71 |
6.71 |
30.1K |
| 11:20 |
6.71 |
6.72 |
6.71 |
6.71 |
72.6K |
| 11:25 |
6.71 |
6.72 |
6.71 |
6.71 |
43.9K |
| 11:30 |
6.72 |
6.72 |
6.72 |
6.72 |
0.1K |
| 13:00 |
6.72 |
6.72 |
6.70 |
6.70 |
136.3K |
| 13:05 |
6.70 |
6.71 |
6.69 |
6.70 |
95.8K |
| 13:10 |
6.70 |
6.71 |
6.70 |
6.71 |
26.3K |
| 13:15 |
6.70 |
6.71 |
6.70 |
6.70 |
34.7K |
| 13:20 |
6.70 |
6.71 |
6.70 |
6.71 |
50.8K |
| 13:25 |
6.71 |
6.71 |
6.69 |
6.70 |
153.7K |
| 13:30 |
6.70 |
6.71 |
6.69 |
6.70 |
59.3K |
| 13:35 |
6.69 |
6.71 |
6.69 |
6.70 |
50.2K |
| 13:40 |
6.69 |
6.70 |
6.69 |
6.69 |
22.8K |
| 13:45 |
6.70 |
6.70 |
6.69 |
6.69 |
29.9K |
| 13:50 |
6.70 |
6.70 |
6.69 |
6.69 |
75.5K |
| 13:55 |
6.69 |
6.70 |
6.69 |
6.69 |
172.9K |
| 14:00 |
6.69 |
6.70 |
6.68 |
6.69 |
122.2K |
| 14:05 |
6.70 |
6.70 |
6.69 |
6.69 |
59.7K |
| 14:10 |
6.69 |
6.70 |
6.68 |
6.69 |
78.4K |
| 14:15 |
6.69 |
6.70 |
6.68 |
6.69 |
111.2K |
| 14:20 |
6.70 |
6.70 |
6.69 |
6.69 |
70.8K |
| 14:25 |
6.69 |
6.70 |
6.68 |
6.68 |
115.3K |
| 14:30 |
6.68 |
6.70 |
6.67 |
6.68 |
290.3K |
| 14:35 |
6.68 |
6.70 |
6.67 |
6.68 |
193.8K |
| 14:40 |
6.68 |
6.70 |
6.68 |
6.69 |
103.5K |
| 14:45 |
6.69 |
6.70 |
6.68 |
6.68 |
227.9K |
| 14:50 |
6.69 |
6.69 |
6.68 |
6.68 |
153.9K |
| 14:55 |
6.68 |
6.69 |
6.68 |
6.69 |
158.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
6.60 |
6.74 |
6.59 |
6.67 |
12.5M |
| 2025-09-25 |
6.70 |
6.72 |
6.60 |
6.63 |
8.8M |
| 2025-09-24 |
6.59 |
6.72 |
6.59 |
6.68 |
11.3M |
| 2025-09-23 |
6.64 |
6.64 |
6.41 |
6.61 |
15.4M |
| 2025-09-22 |
6.71 |
6.71 |
6.62 |
6.65 |
8.3M |
| 2025-09-19 |
6.72 |
6.74 |
6.66 |
6.71 |
9.1M |
| 2025-09-18 |
6.87 |
6.89 |
6.69 |
6.72 |
24.1M |
| 2025-09-17 |
6.93 |
6.95 |
6.88 |
6.91 |
16.7M |
| 2025-09-16 |
6.92 |
6.92 |
6.82 |
6.89 |
14.0M |
| 2025-09-15 |
6.91 |
6.94 |
6.87 |
6.91 |
13.9M |
| 2025-09-12 |
6.93 |
6.95 |
6.90 |
6.92 |
18.9M |
| 2025-09-11 |
7.08 |
7.08 |
6.88 |
6.98 |
36.7M |
| 2025-09-10 |
6.96 |
7.16 |
6.95 |
7.14 |
40.5M |
| 2025-09-09 |
7.01 |
7.01 |
6.89 |
6.94 |
11.8M |
| 2025-09-08 |
6.95 |
7.03 |
6.90 |
7.02 |
17.6M |
| 2025-09-05 |
6.89 |
6.96 |
6.78 |
6.95 |
17.3M |
| 2025-09-04 |
6.87 |
6.97 |
6.77 |
6.88 |
18.9M |
| 2025-09-03 |
7.19 |
7.19 |
6.87 |
6.91 |
24.2M |
| 2025-09-02 |
7.08 |
7.19 |
6.95 |
7.18 |
31.9M |
| 2025-09-01 |
6.98 |
7.15 |
6.98 |
7.07 |
19.8M |
| 2025-08-29 |
7.03 |
7.10 |
6.99 |
7.00 |
19.4M |
| 2025-08-28 |
7.08 |
7.20 |
6.79 |
7.07 |
29.1M |
| 2025-08-27 |
7.22 |
7.29 |
7.05 |
7.08 |
32.4M |
| 2025-08-26 |
7.15 |
7.30 |
7.08 |
7.26 |
32.7M |
| 2025-08-25 |
7.14 |
7.16 |
7.07 |
7.13 |
23.0M |
| 2025-08-22 |
7.20 |
7.23 |
7.06 |
7.13 |
24.7M |
| 2025-08-21 |
7.15 |
7.24 |
7.07 |
7.17 |
39.7M |
| 2025-08-20 |
6.90 |
7.17 |
6.88 |
7.15 |
46.8M |
| 2025-08-19 |
6.89 |
6.91 |
6.83 |
6.90 |
14.9M |
| 2025-08-18 |
6.88 |
6.93 |
6.85 |
6.88 |
19.5M |
| 2025-08-15 |
6.87 |
6.89 |
6.84 |
6.89 |
13.7M |
| 2025-08-14 |
6.98 |
6.99 |
6.84 |
6.85 |
19.8M |
| 2025-08-13 |
7.05 |
7.05 |
6.96 |
7.00 |
18.7M |
| 2025-08-12 |
6.96 |
7.04 |
6.96 |
7.04 |
23.0M |
| 2025-08-11 |
6.93 |
6.98 |
6.87 |
6.96 |
24.1M |
| 2025-08-08 |
6.88 |
6.96 |
6.86 |
6.94 |
23.8M |
| 2025-08-07 |
6.85 |
6.92 |
6.84 |
6.88 |
16.7M |
| 2025-08-06 |
6.84 |
6.88 |
6.81 |
6.86 |
14.3M |
| 2025-08-05 |
6.76 |
6.88 |
6.74 |
6.87 |
19.5M |
| 2025-08-04 |
6.66 |
6.78 |
6.57 |
6.77 |
15.0M |
| 2025-08-01 |
6.70 |
6.76 |
6.70 |
6.75 |
16.3M |
| 2025-07-31 |
6.92 |
6.94 |
6.71 |
6.71 |
32.5M |
| 2025-07-30 |
7.01 |
7.10 |
6.88 |
6.95 |
47.5M |
| 2025-07-29 |
6.89 |
6.93 |
6.81 |
6.89 |
19.0M |
| 2025-07-28 |
6.89 |
6.89 |
6.83 |
6.86 |
13.5M |
| 2025-07-25 |
6.91 |
6.96 |
6.86 |
6.89 |
18.8M |
| 2025-07-24 |
6.81 |
6.91 |
6.78 |
6.90 |
18.0M |
| 2025-07-23 |
6.93 |
6.96 |
6.81 |
6.83 |
20.3M |
| 2025-07-22 |
6.93 |
6.95 |
6.84 |
6.92 |
20.5M |
| 2025-07-21 |
6.87 |
6.96 |
6.87 |
6.93 |
23.9M |
| 2025-07-18 |
6.85 |
6.90 |
6.82 |
6.88 |
18.3M |
| 2025-07-17 |
6.82 |
6.89 |
6.78 |
6.84 |
20.9M |
| 2025-07-16 |
6.76 |
6.84 |
6.73 |
6.81 |
16.4M |
| 2025-07-15 |
6.86 |
6.88 |
6.70 |
6.76 |
27.9M |
| 2025-07-14 |
6.89 |
7.08 |
6.87 |
6.89 |
31.1M |
| 2025-07-11 |
6.85 |
6.88 |
6.79 |
6.84 |
22.6M |
| 2025-07-10 |
6.84 |
6.90 |
6.83 |
6.85 |
18.5M |
| 2025-07-09 |
6.89 |
6.94 |
6.84 |
6.86 |
24.0M |
| 2025-07-08 |
6.88 |
6.91 |
6.81 |
6.87 |
21.8M |
| 2025-07-07 |
6.80 |
6.89 |
6.73 |
6.85 |
24.9M |
| 2025-07-04 |
6.92 |
6.92 |
6.84 |
6.88 |
27.3M |
| 2025-07-03 |
6.99 |
7.04 |
6.89 |
6.94 |
26.4M |
| 2025-07-02 |
7.00 |
7.05 |
6.92 |
6.94 |
43.3M |
| 2025-07-01 |
7.10 |
7.17 |
6.91 |
7.01 |
46.2M |
| 2025-06-30 |
6.84 |
7.09 |
6.79 |
7.07 |
71.1M |
| 2025-06-27 |
6.85 |
6.85 |
6.70 |
6.78 |
51.5M |
| 2025-06-26 |
6.75 |
7.19 |
6.74 |
7.02 |
90.3M |
| 2025-06-25 |
6.91 |
7.00 |
6.73 |
6.81 |
90.1M |
| 2025-06-24 |
7.44 |
7.68 |
7.44 |
7.44 |
98.3M |
| 2025-06-23 |
7.88 |
8.27 |
7.78 |
8.27 |
100.0M |
| 2025-06-20 |
7.75 |
7.93 |
7.49 |
7.52 |
89.0M |
| 2025-06-19 |
7.48 |
8.35 |
7.25 |
8.15 |
136.4M |
| 2025-06-18 |
8.21 |
8.55 |
7.66 |
7.76 |
127.2M |
| 2025-06-17 |
7.80 |
8.63 |
7.30 |
8.15 |
160.7M |
| 2025-06-16 |
7.50 |
7.87 |
7.49 |
7.87 |
60.5M |
| 2025-06-13 |
6.88 |
7.15 |
6.69 |
7.15 |
94.3M |
| 2025-06-12 |
6.58 |
6.65 |
6.45 |
6.50 |
21.8M |
| 2025-06-11 |
6.45 |
6.46 |
6.37 |
6.44 |
8.5M |
| 2025-06-10 |
6.46 |
6.50 |
6.29 |
6.46 |
15.4M |
| 2025-06-09 |
6.40 |
6.47 |
6.32 |
6.46 |
14.8M |
| 2025-06-06 |
6.25 |
6.38 |
6.25 |
6.37 |
10.8M |
| 2025-06-05 |
6.34 |
6.37 |
6.22 |
6.24 |
7.7M |
| 2025-06-04 |
6.24 |
6.35 |
6.24 |
6.34 |
8.1M |
| 2025-06-03 |
6.18 |
6.26 |
6.14 |
6.25 |
8.7M |
| 2025-05-30 |
6.28 |
6.29 |
6.15 |
6.16 |
9.5M |
| 2025-05-29 |
6.27 |
6.34 |
6.23 |
6.29 |
8.4M |
| 2025-05-28 |
6.32 |
6.33 |
6.27 |
6.28 |
6.0M |
| 2025-05-27 |
6.27 |
6.31 |
6.21 |
6.29 |
6.8M |
| 2025-05-26 |
6.21 |
6.33 |
6.21 |
6.27 |
8.0M |
| 2025-05-23 |
6.25 |
6.33 |
6.20 |
6.20 |
7.4M |
| 2025-05-22 |
6.39 |
6.42 |
6.23 |
6.25 |
12.6M |
| 2025-05-21 |
6.43 |
6.45 |
6.34 |
6.39 |
8.1M |
| 2025-05-20 |
6.38 |
6.41 |
6.31 |
6.40 |
10.2M |
| 2025-05-19 |
6.31 |
6.41 |
6.30 |
6.38 |
11.3M |
| 2025-05-16 |
6.28 |
6.37 |
6.25 |
6.30 |
8.6M |
| 2025-05-15 |
6.28 |
6.35 |
6.23 |
6.27 |
8.7M |
| 2025-05-14 |
6.26 |
6.33 |
6.20 |
6.33 |
11.2M |
| 2025-05-13 |
6.28 |
6.35 |
6.25 |
6.25 |
10.0M |
| 2025-05-12 |
6.35 |
6.37 |
6.25 |
6.29 |
12.8M |
| 2025-05-09 |
6.27 |
6.43 |
6.27 |
6.35 |
19.2M |
| 2025-05-08 |
6.19 |
6.28 |
6.19 |
6.26 |
10.3M |
| 2025-05-07 |
6.18 |
6.26 |
6.15 |
6.25 |
17.5M |
| 2025-05-06 |
5.99 |
6.12 |
5.99 |
6.10 |
13.3M |
| 2025-04-30 |
6.06 |
6.13 |
5.98 |
5.98 |
9.7M |
| 2025-04-29 |
6.08 |
6.16 |
6.06 |
6.08 |
8.4M |
| 2025-04-28 |
6.15 |
6.20 |
6.08 |
6.09 |
9.4M |
| 2025-04-25 |
6.21 |
6.25 |
6.08 |
6.18 |
15.3M |
| 2025-04-24 |
6.13 |
6.23 |
6.07 |
6.21 |
12.7M |
| 2025-04-23 |
6.22 |
6.25 |
6.12 |
6.16 |
9.1M |
| 2025-04-22 |
6.10 |
6.20 |
6.08 |
6.17 |
10.8M |
| 2025-04-21 |
5.99 |
6.14 |
5.98 |
6.11 |
11.6M |
| 2025-04-18 |
6.09 |
6.14 |
5.95 |
6.03 |
12.3M |
| 2025-04-17 |
5.87 |
6.05 |
5.85 |
5.96 |
13.4M |
| 2025-04-16 |
5.90 |
5.91 |
5.69 |
5.88 |
13.9M |
| 2025-04-15 |
5.93 |
5.98 |
5.85 |
5.89 |
12.0M |
| 2025-04-14 |
5.91 |
6.12 |
5.80 |
5.85 |
21.9M |
| 2025-04-11 |
5.50 |
5.67 |
5.50 |
5.60 |
9.3M |
| 2025-04-10 |
5.50 |
5.63 |
5.47 |
5.57 |
14.0M |
| 2025-04-09 |
5.28 |
5.47 |
5.00 |
5.44 |
19.7M |
| 2025-04-08 |
5.49 |
5.51 |
5.24 |
5.35 |
24.3M |
| 2025-04-07 |
5.83 |
5.93 |
5.54 |
5.54 |
18.5M |
| 2025-04-03 |
6.14 |
6.21 |
6.09 |
6.16 |
10.7M |
| 2025-04-02 |
6.27 |
6.32 |
6.15 |
6.20 |
17.1M |
| 2025-04-01 |
6.40 |
6.49 |
6.23 |
6.31 |
32.3M |
| 2025-03-31 |
6.15 |
6.34 |
6.05 |
6.13 |
16.2M |
| 2025-03-28 |
6.17 |
6.20 |
6.08 |
6.08 |
11.2M |
| 2025-03-27 |
6.33 |
6.34 |
6.16 |
6.19 |
13.9M |
| 2025-03-26 |
6.22 |
6.34 |
6.20 |
6.33 |
16.3M |
| 2025-03-25 |
6.16 |
6.29 |
6.11 |
6.24 |
17.3M |
| 2025-03-24 |
6.30 |
6.34 |
6.05 |
6.16 |
17.3M |
| 2025-03-21 |
6.26 |
6.44 |
6.25 |
6.29 |
25.6M |
| 2025-03-20 |
6.22 |
6.31 |
6.19 |
6.27 |
13.4M |
| 2025-03-19 |
6.13 |
6.23 |
6.12 |
6.20 |
11.2M |
| 2025-03-18 |
6.11 |
6.17 |
6.09 |
6.14 |
9.8M |
| 2025-03-17 |
6.07 |
6.23 |
6.06 |
6.14 |
17.1M |
| 2025-03-14 |
5.94 |
6.06 |
5.91 |
6.05 |
18.5M |
| 2025-03-13 |
5.85 |
5.95 |
5.83 |
5.95 |
15.9M |
| 2025-03-12 |
5.87 |
5.92 |
5.83 |
5.84 |
6.4M |
| 2025-03-11 |
5.81 |
5.88 |
5.80 |
5.88 |
6.4M |
| 2025-03-10 |
5.82 |
5.87 |
5.72 |
5.86 |
7.4M |
| 2025-03-07 |
5.81 |
5.85 |
5.78 |
5.81 |
7.7M |
| 2025-03-06 |
5.83 |
5.84 |
5.78 |
5.82 |
8.7M |
| 2025-03-05 |
5.87 |
5.89 |
5.76 |
5.82 |
7.0M |
| 2025-03-04 |
5.83 |
5.87 |
5.78 |
5.87 |
7.5M |
| 2025-03-03 |
5.83 |
5.91 |
5.76 |
5.84 |
15.9M |
| 2025-02-28 |
5.81 |
5.94 |
5.78 |
5.82 |
20.0M |
| 2025-02-27 |
5.84 |
5.87 |
5.73 |
5.82 |
7.2M |
| 2025-02-26 |
5.71 |
5.84 |
5.69 |
5.84 |
11.0M |
| 2025-02-25 |
5.77 |
5.79 |
5.69 |
5.70 |
9.1M |
| 2025-02-24 |
5.77 |
5.82 |
5.75 |
5.81 |
9.8M |
| 2025-02-21 |
5.82 |
5.86 |
5.77 |
5.79 |
10.6M |
| 2025-02-20 |
5.77 |
5.88 |
5.75 |
5.85 |
9.5M |
| 2025-02-19 |
5.75 |
5.80 |
5.73 |
5.77 |
7.9M |
| 2025-02-18 |
5.90 |
5.92 |
5.73 |
5.75 |
9.5M |
| 2025-02-17 |
5.89 |
5.93 |
5.82 |
5.90 |
7.7M |
| 2025-02-14 |
5.87 |
5.92 |
5.83 |
5.88 |
7.2M |
| 2025-02-13 |
5.94 |
5.99 |
5.89 |
5.90 |
8.9M |
| 2025-02-12 |
5.98 |
6.02 |
5.90 |
5.96 |
13.0M |
| 2025-02-11 |
5.98 |
6.01 |
5.94 |
5.99 |
9.2M |
| 2025-02-10 |
5.99 |
5.99 |
5.93 |
5.98 |
11.8M |
| 2025-02-07 |
5.94 |
6.02 |
5.92 |
5.96 |
16.2M |
| 2025-02-06 |
5.90 |
5.97 |
5.88 |
5.95 |
10.1M |
| 2025-02-05 |
5.88 |
5.93 |
5.82 |
5.92 |
13.1M |
| 2025-01-27 |
5.85 |
5.97 |
5.83 |
5.84 |
15.4M |
| 2025-01-24 |
5.92 |
5.98 |
5.75 |
5.82 |
14.7M |
| 2025-01-23 |
5.82 |
5.88 |
5.78 |
5.79 |
7.8M |
| 2025-01-22 |
5.83 |
5.84 |
5.75 |
5.80 |
6.1M |
| 2025-01-21 |
5.93 |
5.97 |
5.78 |
5.83 |
9.7M |
| 2025-01-20 |
5.95 |
5.96 |
5.86 |
5.92 |
8.8M |
| 2025-01-17 |
5.90 |
5.95 |
5.83 |
5.90 |
9.9M |
| 2025-01-16 |
5.89 |
6.00 |
5.87 |
5.92 |
12.0M |
| 2025-01-15 |
5.84 |
5.90 |
5.81 |
5.84 |
10.9M |
| 2025-01-14 |
5.75 |
5.87 |
5.69 |
5.86 |
17.4M |
| 2025-01-13 |
5.83 |
5.95 |
5.59 |
5.69 |
16.1M |
| 2025-01-10 |
5.74 |
5.77 |
5.58 |
5.59 |
7.6M |
| 2025-01-09 |
5.82 |
5.83 |
5.72 |
5.74 |
9.4M |
| 2025-01-08 |
5.80 |
5.89 |
5.66 |
5.84 |
10.8M |
| 2025-01-07 |
5.74 |
5.81 |
5.67 |
5.81 |
8.6M |
| 2025-01-06 |
5.68 |
5.75 |
5.52 |
5.73 |
9.8M |
| 2025-01-03 |
5.85 |
5.90 |
5.69 |
5.71 |
13.0M |
| 2025-01-02 |
5.97 |
6.02 |
5.76 |
5.81 |
11.5M |