| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
2.34 |
2.37 |
2.31 |
2.33 |
5,315.9K |
| 09:35 |
2.34 |
2.35 |
2.33 |
2.34 |
3,492.3K |
| 09:40 |
2.33 |
2.35 |
2.33 |
2.33 |
2,999.8K |
| 09:45 |
2.33 |
2.34 |
2.31 |
2.32 |
3,490.6K |
| 09:50 |
2.31 |
2.32 |
2.30 |
2.31 |
5,567.0K |
| 09:55 |
2.31 |
2.31 |
2.29 |
2.31 |
4,578.5K |
| 10:00 |
2.30 |
2.31 |
2.29 |
2.30 |
4,187.6K |
| 10:05 |
2.30 |
2.32 |
2.30 |
2.31 |
6,761.4K |
| 10:10 |
2.31 |
2.32 |
2.30 |
2.30 |
3,489.9K |
| 10:15 |
2.31 |
2.34 |
2.30 |
2.33 |
3,237.8K |
| 10:20 |
2.33 |
2.36 |
2.33 |
2.33 |
3,376.3K |
| 10:25 |
2.33 |
2.34 |
2.33 |
2.33 |
2,527.7K |
| 10:30 |
2.33 |
2.34 |
2.32 |
2.33 |
1,550.2K |
| 10:35 |
2.33 |
2.33 |
2.32 |
2.32 |
1,380.1K |
| 10:40 |
2.32 |
2.34 |
2.32 |
2.33 |
648.6K |
| 10:45 |
2.34 |
2.35 |
2.33 |
2.33 |
1,722.5K |
| 10:50 |
2.33 |
2.36 |
2.32 |
2.35 |
2,086.2K |
| 10:55 |
2.35 |
2.35 |
2.34 |
2.34 |
698.3K |
| 11:00 |
2.34 |
2.36 |
2.34 |
2.36 |
842.2K |
| 11:05 |
2.35 |
2.36 |
2.35 |
2.35 |
731.2K |
| 11:10 |
2.35 |
2.35 |
2.34 |
2.35 |
77.8K |
| 11:15 |
2.35 |
2.35 |
2.33 |
2.34 |
771.8K |
| 11:20 |
2.34 |
2.34 |
2.33 |
2.33 |
162.4K |
| 11:25 |
2.33 |
2.34 |
2.33 |
2.33 |
568.8K |
| 13:00 |
2.33 |
2.34 |
2.33 |
2.33 |
834.0K |
| 13:05 |
2.34 |
2.34 |
2.33 |
2.33 |
253.6K |
| 13:10 |
2.34 |
2.34 |
2.33 |
2.34 |
167.3K |
| 13:15 |
2.34 |
2.34 |
2.33 |
2.34 |
202.8K |
| 13:20 |
2.33 |
2.34 |
2.32 |
2.32 |
851.6K |
| 13:25 |
2.33 |
2.33 |
2.32 |
2.33 |
448.8K |
| 13:30 |
2.33 |
2.33 |
2.32 |
2.32 |
214.6K |
| 13:35 |
2.32 |
2.33 |
2.32 |
2.33 |
263.9K |
| 13:40 |
2.32 |
2.33 |
2.31 |
2.32 |
947.8K |
| 13:45 |
2.31 |
2.32 |
2.31 |
2.32 |
279.7K |
| 13:50 |
2.32 |
2.32 |
2.30 |
2.31 |
1,427.4K |
| 13:55 |
2.31 |
2.31 |
2.30 |
2.31 |
457.6K |
| 14:00 |
2.30 |
2.31 |
2.30 |
2.30 |
890.5K |
| 14:05 |
2.30 |
2.31 |
2.29 |
2.31 |
1,628.1K |
| 14:10 |
2.31 |
2.31 |
2.30 |
2.31 |
128.1K |
| 14:15 |
2.30 |
2.31 |
2.29 |
2.31 |
1,429.7K |
| 14:20 |
2.31 |
2.31 |
2.30 |
2.30 |
388.4K |
| 14:25 |
2.30 |
2.32 |
2.30 |
2.32 |
1,856.9K |
| 14:30 |
2.31 |
2.32 |
2.30 |
2.31 |
580.1K |
| 14:35 |
2.31 |
2.31 |
2.30 |
2.30 |
730.8K |
| 14:40 |
2.30 |
2.31 |
2.30 |
2.31 |
1,046.8K |
| 14:45 |
2.31 |
2.31 |
2.30 |
2.31 |
1,055.6K |
| 14:50 |
2.31 |
2.31 |
2.29 |
2.30 |
1,777.9K |
| 14:55 |
2.29 |
2.30 |
2.29 |
2.29 |
1,936.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2.35 |
2.37 |
2.29 |
2.29 |
81.6M |
| 2025-09-25 |
2.51 |
2.51 |
2.33 |
2.35 |
86.9M |
| 2025-09-24 |
2.54 |
2.65 |
2.50 |
2.51 |
72.3M |
| 2025-09-23 |
2.71 |
2.73 |
2.48 |
2.54 |
93.4M |
| 2025-09-22 |
2.70 |
2.91 |
2.70 |
2.75 |
87.9M |
| 2025-09-19 |
3.31 |
3.31 |
2.92 |
2.92 |
132.5M |
| 2025-09-18 |
3.28 |
3.62 |
3.14 |
3.24 |
211.3M |
| 2025-09-17 |
2.90 |
3.30 |
2.76 |
3.30 |
183.1M |
| 2025-09-16 |
2.76 |
3.08 |
2.73 |
3.00 |
163.3M |
| 2025-09-15 |
2.73 |
2.90 |
2.65 |
2.80 |
42.7M |
| 2025-09-12 |
2.67 |
2.75 |
2.66 |
2.74 |
29.4M |
| 2025-09-11 |
2.67 |
2.73 |
2.62 |
2.68 |
21.7M |
| 2025-09-10 |
2.64 |
2.67 |
2.62 |
2.67 |
14.8M |
| 2025-09-09 |
2.64 |
2.69 |
2.62 |
2.64 |
19.8M |
| 2025-09-08 |
2.61 |
2.68 |
2.60 |
2.63 |
22.1M |
| 2025-09-05 |
2.62 |
2.62 |
2.53 |
2.61 |
29.7M |
| 2025-09-04 |
2.66 |
2.68 |
2.58 |
2.61 |
37.9M |
| 2025-09-03 |
2.74 |
2.75 |
2.64 |
2.65 |
23.0M |
| 2025-09-02 |
2.77 |
2.80 |
2.73 |
2.74 |
24.2M |
| 2025-09-01 |
2.80 |
2.82 |
2.75 |
2.79 |
17.7M |
| 2025-08-29 |
2.79 |
2.85 |
2.77 |
2.80 |
21.8M |
| 2025-08-28 |
2.76 |
2.82 |
2.73 |
2.78 |
18.2M |
| 2025-08-27 |
2.87 |
2.89 |
2.76 |
2.76 |
36.8M |
| 2025-08-26 |
2.91 |
2.91 |
2.86 |
2.88 |
17.5M |
| 2025-08-25 |
2.87 |
2.94 |
2.85 |
2.90 |
30.9M |
| 2025-08-22 |
2.89 |
2.92 |
2.84 |
2.87 |
18.7M |
| 2025-08-21 |
2.88 |
2.95 |
2.87 |
2.89 |
17.4M |
| 2025-08-20 |
2.88 |
2.90 |
2.84 |
2.88 |
15.7M |
| 2025-08-19 |
2.87 |
2.92 |
2.86 |
2.88 |
17.8M |
| 2025-08-18 |
2.85 |
2.88 |
2.84 |
2.87 |
14.3M |
| 2025-08-15 |
2.85 |
2.89 |
2.83 |
2.85 |
17.8M |
| 2025-08-14 |
2.98 |
2.99 |
2.84 |
2.85 |
27.6M |
| 2025-08-13 |
2.97 |
3.02 |
2.93 |
2.96 |
22.5M |
| 2025-08-12 |
2.99 |
3.01 |
2.92 |
2.98 |
32.9M |
| 2025-08-11 |
2.84 |
3.03 |
2.83 |
3.00 |
51.5M |
| 2025-08-08 |
2.85 |
2.87 |
2.82 |
2.83 |
12.7M |
| 2025-08-07 |
2.83 |
2.91 |
2.81 |
2.84 |
15.8M |
| 2025-08-06 |
2.83 |
2.84 |
2.80 |
2.83 |
11.5M |
| 2025-08-05 |
2.85 |
2.86 |
2.81 |
2.84 |
12.8M |
| 2025-08-04 |
2.88 |
2.89 |
2.82 |
2.83 |
12.8M |
| 2025-08-01 |
2.84 |
2.90 |
2.82 |
2.88 |
13.6M |
| 2025-07-31 |
2.86 |
2.87 |
2.82 |
2.83 |
13.2M |
| 2025-07-30 |
2.94 |
2.95 |
2.85 |
2.86 |
18.2M |
| 2025-07-29 |
2.94 |
2.99 |
2.92 |
2.94 |
17.8M |
| 2025-07-28 |
2.93 |
3.02 |
2.92 |
2.94 |
22.5M |
| 2025-07-25 |
3.00 |
3.00 |
2.90 |
2.91 |
19.7M |
| 2025-07-24 |
2.95 |
3.01 |
2.92 |
2.99 |
21.6M |
| 2025-07-23 |
2.90 |
3.06 |
2.87 |
2.94 |
45.2M |
| 2025-07-22 |
2.89 |
2.91 |
2.81 |
2.90 |
25.1M |
| 2025-07-21 |
2.75 |
2.91 |
2.73 |
2.88 |
49.7M |
| 2025-07-18 |
2.75 |
2.76 |
2.70 |
2.73 |
21.4M |
| 2025-07-17 |
2.79 |
2.81 |
2.72 |
2.75 |
30.6M |
| 2025-07-16 |
2.81 |
2.83 |
2.77 |
2.79 |
14.5M |
| 2025-07-15 |
2.84 |
2.85 |
2.76 |
2.81 |
26.6M |
| 2025-07-14 |
2.90 |
2.91 |
2.84 |
2.86 |
18.8M |
| 2025-07-11 |
2.91 |
2.98 |
2.91 |
2.91 |
23.9M |
| 2025-07-10 |
2.83 |
2.92 |
2.83 |
2.92 |
25.6M |
| 2025-07-09 |
2.90 |
2.92 |
2.83 |
2.85 |
21.8M |
| 2025-07-08 |
2.92 |
2.92 |
2.89 |
2.91 |
12.6M |
| 2025-07-07 |
2.89 |
2.94 |
2.87 |
2.92 |
15.4M |
| 2025-07-04 |
2.93 |
2.93 |
2.88 |
2.89 |
15.3M |
| 2025-07-03 |
2.96 |
2.98 |
2.90 |
2.92 |
19.5M |
| 2025-07-02 |
2.95 |
3.03 |
2.94 |
2.96 |
18.4M |
| 2025-07-01 |
3.05 |
3.05 |
2.96 |
2.96 |
29.1M |
| 2025-06-30 |
2.88 |
3.16 |
2.85 |
3.05 |
41.9M |
| 2025-06-27 |
2.86 |
2.90 |
2.81 |
2.88 |
22.1M |
| 2025-06-26 |
2.96 |
3.01 |
2.83 |
2.86 |
38.4M |
| 2025-06-25 |
3.00 |
3.08 |
2.92 |
2.97 |
48.2M |
| 2025-06-24 |
2.86 |
3.04 |
2.85 |
3.00 |
44.9M |
| 2025-06-23 |
2.81 |
2.88 |
2.77 |
2.88 |
23.3M |
| 2025-06-20 |
2.73 |
2.89 |
2.71 |
2.84 |
43.9M |
| 2025-06-19 |
2.80 |
2.83 |
2.64 |
2.76 |
50.3M |
| 2025-06-18 |
2.87 |
2.87 |
2.78 |
2.81 |
33.1M |
| 2025-06-17 |
2.82 |
2.91 |
2.80 |
2.89 |
41.1M |
| 2025-06-16 |
2.83 |
2.92 |
2.77 |
2.84 |
51.1M |
| 2025-06-13 |
2.76 |
2.92 |
2.71 |
2.88 |
90.1M |
| 2025-06-12 |
2.68 |
2.73 |
2.64 |
2.71 |
38.0M |
| 2025-06-11 |
2.63 |
2.84 |
2.60 |
2.68 |
64.1M |
| 2025-06-10 |
2.79 |
2.82 |
2.60 |
2.66 |
75.8M |
| 2025-06-09 |
2.74 |
2.80 |
2.66 |
2.75 |
87.6M |
| 2025-06-06 |
2.46 |
2.71 |
2.46 |
2.71 |
88.3M |
| 2025-06-05 |
2.49 |
2.51 |
2.44 |
2.46 |
26.7M |
| 2025-06-04 |
2.48 |
2.49 |
2.45 |
2.48 |
16.1M |
| 2025-06-03 |
2.50 |
2.52 |
2.45 |
2.48 |
27.3M |
| 2025-05-30 |
2.55 |
2.58 |
2.50 |
2.51 |
22.6M |
| 2025-05-29 |
2.46 |
2.57 |
2.45 |
2.55 |
40.6M |
| 2025-05-28 |
2.41 |
2.49 |
2.40 |
2.46 |
31.6M |
| 2025-05-27 |
2.42 |
2.44 |
2.39 |
2.40 |
23.0M |
| 2025-05-26 |
2.44 |
2.53 |
2.39 |
2.43 |
51.4M |
| 2025-05-23 |
2.42 |
2.65 |
2.31 |
2.48 |
96.7M |
| 2025-05-22 |
2.43 |
2.47 |
2.39 |
2.41 |
23.5M |
| 2025-05-21 |
2.37 |
2.46 |
2.37 |
2.45 |
40.1M |
| 2025-05-20 |
2.40 |
2.43 |
2.36 |
2.38 |
29.4M |
| 2025-05-19 |
2.29 |
2.42 |
2.28 |
2.39 |
57.5M |
| 2025-05-16 |
2.29 |
2.31 |
2.26 |
2.27 |
15.0M |
| 2025-05-15 |
2.29 |
2.30 |
2.25 |
2.28 |
20.8M |
| 2025-05-14 |
2.27 |
2.30 |
2.24 |
2.30 |
21.8M |
| 2025-05-13 |
2.29 |
2.30 |
2.25 |
2.26 |
17.2M |
| 2025-05-12 |
2.27 |
2.29 |
2.24 |
2.26 |
12.7M |
| 2025-05-09 |
2.31 |
2.31 |
2.25 |
2.26 |
14.7M |
| 2025-05-08 |
2.30 |
2.32 |
2.26 |
2.30 |
18.5M |
| 2025-05-07 |
2.28 |
2.40 |
2.28 |
2.30 |
27.3M |
| 2025-05-06 |
2.24 |
2.29 |
2.24 |
2.25 |
15.7M |
| 2025-04-30 |
2.16 |
2.31 |
2.16 |
2.21 |
36.6M |
| 2025-04-29 |
2.16 |
2.17 |
2.10 |
2.12 |
19.0M |
| 2025-04-28 |
2.28 |
2.29 |
2.15 |
2.16 |
38.1M |
| 2025-04-25 |
2.28 |
2.39 |
2.27 |
2.31 |
42.3M |
| 2025-04-24 |
2.28 |
2.34 |
2.26 |
2.29 |
19.1M |
| 2025-04-23 |
2.34 |
2.36 |
2.28 |
2.29 |
26.2M |
| 2025-04-22 |
2.30 |
2.36 |
2.30 |
2.34 |
28.4M |
| 2025-04-21 |
2.30 |
2.35 |
2.25 |
2.32 |
30.2M |
| 2025-04-18 |
2.20 |
2.28 |
2.19 |
2.27 |
28.9M |
| 2025-04-17 |
2.15 |
2.25 |
2.15 |
2.21 |
24.0M |
| 2025-04-16 |
2.19 |
2.22 |
2.13 |
2.16 |
14.0M |
| 2025-04-15 |
2.23 |
2.24 |
2.17 |
2.19 |
14.4M |
| 2025-04-14 |
2.21 |
2.28 |
2.21 |
2.23 |
19.2M |
| 2025-04-11 |
2.19 |
2.23 |
2.18 |
2.20 |
18.1M |
| 2025-04-10 |
2.14 |
2.23 |
2.12 |
2.21 |
25.7M |
| 2025-04-09 |
2.04 |
2.16 |
1.90 |
2.14 |
33.1M |
| 2025-04-08 |
2.00 |
2.09 |
2.00 |
2.07 |
25.4M |
| 2025-04-07 |
2.22 |
2.22 |
2.07 |
2.07 |
29.4M |
| 2025-04-03 |
2.26 |
2.33 |
2.26 |
2.30 |
12.6M |
| 2025-04-02 |
2.29 |
2.31 |
2.27 |
2.28 |
8.1M |
| 2025-04-01 |
2.29 |
2.31 |
2.28 |
2.30 |
9.2M |
| 2025-03-31 |
2.32 |
2.33 |
2.27 |
2.28 |
15.6M |
| 2025-03-28 |
2.34 |
2.35 |
2.31 |
2.32 |
14.7M |
| 2025-03-27 |
2.39 |
2.40 |
2.34 |
2.35 |
19.3M |
| 2025-03-26 |
2.35 |
2.41 |
2.34 |
2.40 |
17.7M |
| 2025-03-25 |
2.37 |
2.38 |
2.33 |
2.35 |
19.1M |
| 2025-03-24 |
2.43 |
2.44 |
2.32 |
2.36 |
24.9M |
| 2025-03-21 |
2.48 |
2.49 |
2.42 |
2.44 |
22.2M |
| 2025-03-20 |
2.48 |
2.52 |
2.48 |
2.48 |
20.4M |
| 2025-03-19 |
2.50 |
2.54 |
2.48 |
2.49 |
22.9M |
| 2025-03-18 |
2.51 |
2.52 |
2.45 |
2.51 |
29.2M |
| 2025-03-17 |
2.52 |
2.54 |
2.48 |
2.50 |
30.5M |
| 2025-03-14 |
2.45 |
2.52 |
2.44 |
2.49 |
39.1M |
| 2025-03-13 |
2.43 |
2.47 |
2.40 |
2.44 |
25.6M |
| 2025-03-12 |
2.43 |
2.48 |
2.40 |
2.44 |
24.8M |
| 2025-03-11 |
2.38 |
2.47 |
2.35 |
2.44 |
32.8M |
| 2025-03-10 |
2.39 |
2.42 |
2.36 |
2.39 |
23.1M |
| 2025-03-07 |
2.40 |
2.41 |
2.36 |
2.38 |
25.4M |
| 2025-03-06 |
2.42 |
2.43 |
2.40 |
2.43 |
31.9M |
| 2025-03-05 |
2.48 |
2.49 |
2.36 |
2.41 |
39.7M |
| 2025-03-04 |
2.48 |
2.50 |
2.41 |
2.50 |
28.8M |
| 2025-03-03 |
2.46 |
2.56 |
2.44 |
2.47 |
51.3M |
| 2025-02-28 |
2.50 |
2.55 |
2.40 |
2.45 |
68.8M |
| 2025-02-27 |
2.50 |
2.57 |
2.46 |
2.50 |
54.0M |
| 2025-02-26 |
2.56 |
2.58 |
2.48 |
2.49 |
107.2M |
| 2025-02-25 |
2.32 |
2.57 |
2.31 |
2.57 |
136.7M |
| 2025-02-24 |
2.32 |
2.40 |
2.30 |
2.34 |
27.6M |
| 2025-02-21 |
2.34 |
2.37 |
2.30 |
2.32 |
29.6M |
| 2025-02-20 |
2.36 |
2.38 |
2.30 |
2.36 |
27.6M |
| 2025-02-19 |
2.31 |
2.38 |
2.28 |
2.36 |
29.2M |
| 2025-02-18 |
2.44 |
2.46 |
2.31 |
2.32 |
43.6M |
| 2025-02-17 |
2.32 |
2.47 |
2.30 |
2.45 |
63.2M |
| 2025-02-14 |
2.37 |
2.40 |
2.29 |
2.30 |
37.6M |
| 2025-02-13 |
2.40 |
2.43 |
2.36 |
2.38 |
45.5M |
| 2025-02-12 |
2.29 |
2.46 |
2.28 |
2.39 |
66.2M |
| 2025-02-11 |
2.33 |
2.39 |
2.26 |
2.28 |
34.7M |
| 2025-02-10 |
2.27 |
2.35 |
2.27 |
2.34 |
37.0M |
| 2025-02-07 |
2.20 |
2.28 |
2.20 |
2.27 |
39.5M |
| 2025-02-06 |
2.19 |
2.23 |
2.15 |
2.22 |
36.8M |
| 2025-02-05 |
2.14 |
2.19 |
2.12 |
2.18 |
34.8M |
| 2025-01-27 |
2.17 |
2.21 |
2.13 |
2.13 |
26.4M |
| 2025-01-24 |
2.15 |
2.16 |
2.09 |
2.16 |
31.9M |
| 2025-01-23 |
2.17 |
2.20 |
2.14 |
2.14 |
33.0M |
| 2025-01-22 |
2.21 |
2.23 |
2.15 |
2.15 |
38.9M |
| 2025-01-21 |
2.24 |
2.34 |
2.21 |
2.25 |
60.1M |
| 2025-01-20 |
2.20 |
2.27 |
2.15 |
2.24 |
49.8M |
| 2025-01-17 |
2.18 |
2.24 |
2.15 |
2.21 |
38.0M |
| 2025-01-16 |
2.19 |
2.27 |
2.17 |
2.20 |
52.3M |
| 2025-01-15 |
2.21 |
2.23 |
2.15 |
2.17 |
44.5M |
| 2025-01-14 |
2.15 |
2.23 |
2.14 |
2.22 |
54.1M |
| 2025-01-13 |
2.15 |
2.19 |
2.07 |
2.13 |
41.4M |
| 2025-01-10 |
2.29 |
2.30 |
2.15 |
2.16 |
69.2M |
| 2025-01-09 |
2.36 |
2.36 |
2.27 |
2.31 |
66.9M |
| 2025-01-08 |
2.37 |
2.46 |
2.29 |
2.39 |
70.9M |
| 2025-01-07 |
2.50 |
2.55 |
2.38 |
2.38 |
116.9M |
| 2025-01-06 |
2.64 |
2.86 |
2.64 |
2.64 |
115.1M |
| 2025-01-03 |
3.29 |
3.29 |
2.85 |
2.93 |
255.8M |
| 2025-01-02 |
2.99 |
2.99 |
2.99 |
2.99 |
9.0M |