| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
10.50 |
10.67 |
10.49 |
10.64 |
1,475.3K |
| 09:35 |
10.64 |
10.67 |
10.63 |
10.64 |
1,128.2K |
| 09:40 |
10.64 |
10.66 |
10.62 |
10.62 |
796.9K |
| 09:45 |
10.63 |
10.64 |
10.60 |
10.60 |
898.9K |
| 09:50 |
10.61 |
10.62 |
10.58 |
10.61 |
528.4K |
| 09:55 |
10.60 |
10.61 |
10.57 |
10.60 |
421.8K |
| 10:00 |
10.60 |
10.60 |
10.57 |
10.57 |
334.9K |
| 10:05 |
10.57 |
10.59 |
10.56 |
10.58 |
332.1K |
| 10:10 |
10.59 |
10.59 |
10.53 |
10.54 |
368.3K |
| 10:15 |
10.54 |
10.58 |
10.53 |
10.57 |
213.5K |
| 10:20 |
10.57 |
10.58 |
10.55 |
10.57 |
189.3K |
| 10:25 |
10.56 |
10.59 |
10.56 |
10.58 |
182.2K |
| 10:30 |
10.58 |
10.61 |
10.58 |
10.61 |
278.7K |
| 10:35 |
10.61 |
10.62 |
10.59 |
10.59 |
141.2K |
| 10:40 |
10.60 |
10.60 |
10.57 |
10.58 |
169.6K |
| 10:45 |
10.59 |
10.60 |
10.58 |
10.60 |
190.6K |
| 10:50 |
10.60 |
10.63 |
10.60 |
10.62 |
173.2K |
| 10:55 |
10.62 |
10.64 |
10.62 |
10.63 |
151.8K |
| 11:00 |
10.63 |
10.65 |
10.63 |
10.65 |
288.9K |
| 11:05 |
10.65 |
10.65 |
10.62 |
10.64 |
220.9K |
| 11:10 |
10.65 |
10.65 |
10.64 |
10.64 |
61.5K |
| 11:15 |
10.64 |
10.67 |
10.64 |
10.67 |
577.9K |
| 11:20 |
10.66 |
10.68 |
10.66 |
10.67 |
208.6K |
| 11:25 |
10.67 |
10.68 |
10.65 |
10.66 |
120.4K |
| 13:00 |
10.67 |
10.74 |
10.67 |
10.72 |
1,028.1K |
| 13:05 |
10.71 |
10.74 |
10.69 |
10.71 |
406.9K |
| 13:10 |
10.73 |
10.73 |
10.70 |
10.70 |
274.3K |
| 13:15 |
10.70 |
10.73 |
10.70 |
10.72 |
277.0K |
| 13:20 |
10.72 |
10.73 |
10.70 |
10.70 |
211.4K |
| 13:25 |
10.71 |
10.72 |
10.70 |
10.72 |
161.9K |
| 13:30 |
10.71 |
10.75 |
10.70 |
10.75 |
481.9K |
| 13:35 |
10.74 |
10.75 |
10.73 |
10.74 |
204.3K |
| 13:40 |
10.73 |
10.75 |
10.73 |
10.75 |
154.1K |
| 13:45 |
10.74 |
10.79 |
10.74 |
10.78 |
491.2K |
| 13:50 |
10.78 |
10.79 |
10.77 |
10.79 |
595.3K |
| 13:55 |
10.79 |
10.79 |
10.76 |
10.77 |
328.4K |
| 14:00 |
10.78 |
10.79 |
10.77 |
10.78 |
497.2K |
| 14:05 |
10.78 |
10.81 |
10.77 |
10.80 |
780.5K |
| 14:10 |
10.80 |
10.81 |
10.78 |
10.80 |
347.6K |
| 14:15 |
10.80 |
10.82 |
10.79 |
10.82 |
392.5K |
| 14:20 |
10.82 |
10.82 |
10.80 |
10.81 |
283.8K |
| 14:25 |
10.81 |
10.81 |
10.79 |
10.79 |
284.3K |
| 14:30 |
10.80 |
10.81 |
10.79 |
10.80 |
436.4K |
| 14:35 |
10.80 |
10.81 |
10.80 |
10.80 |
275.5K |
| 14:40 |
10.80 |
10.81 |
10.80 |
10.81 |
302.7K |
| 14:45 |
10.81 |
10.82 |
10.81 |
10.82 |
250.2K |
| 14:50 |
10.81 |
10.82 |
10.80 |
10.80 |
676.3K |
| 14:55 |
10.80 |
10.81 |
10.79 |
10.79 |
529.7K |
| 15:40 |
10.81 |
10.81 |
10.81 |
10.81 |
348.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
10.62 |
10.87 |
10.58 |
10.85 |
23.8M |
| 2025-09-26 |
10.66 |
10.78 |
10.52 |
10.52 |
13.5M |
| 2025-09-25 |
10.80 |
10.89 |
10.60 |
10.74 |
18.3M |
| 2025-09-24 |
10.50 |
10.82 |
10.46 |
10.81 |
19.5M |
| 2025-09-23 |
10.82 |
10.82 |
10.33 |
10.58 |
27.4M |
| 2025-09-22 |
10.63 |
10.83 |
10.51 |
10.82 |
19.5M |
| 2025-09-19 |
10.71 |
10.88 |
10.61 |
10.69 |
21.3M |
| 2025-09-18 |
11.09 |
11.13 |
10.60 |
10.76 |
40.8M |
| 2025-09-17 |
11.00 |
11.12 |
10.85 |
11.09 |
25.7M |
| 2025-09-16 |
11.22 |
11.26 |
10.82 |
11.05 |
36.9M |
| 2025-09-15 |
11.15 |
11.29 |
11.10 |
11.20 |
40.0M |
| 2025-09-12 |
11.15 |
11.29 |
11.01 |
11.19 |
40.7M |
| 2025-09-11 |
10.91 |
11.17 |
10.76 |
11.15 |
36.8M |
| 2025-09-10 |
11.04 |
11.13 |
10.86 |
10.95 |
29.5M |
| 2025-09-09 |
11.37 |
11.38 |
10.98 |
11.08 |
41.6M |
| 2025-09-08 |
11.60 |
11.70 |
11.29 |
11.38 |
67.9M |
| 2025-09-05 |
10.51 |
11.51 |
10.45 |
11.51 |
72.2M |
| 2025-09-04 |
10.68 |
10.93 |
10.24 |
10.46 |
41.2M |
| 2025-09-03 |
11.00 |
11.11 |
10.62 |
10.68 |
34.5M |
| 2025-09-02 |
11.42 |
11.43 |
10.81 |
11.00 |
63.0M |
| 2025-09-01 |
11.82 |
11.92 |
11.37 |
11.52 |
61.5M |
| 2025-08-29 |
11.51 |
12.13 |
11.50 |
11.75 |
93.5M |
| 2025-08-28 |
11.26 |
11.75 |
11.14 |
11.46 |
92.8M |
| 2025-08-27 |
11.03 |
12.07 |
10.91 |
11.45 |
132.9M |
| 2025-08-26 |
11.74 |
11.74 |
10.93 |
10.97 |
109.3M |
| 2025-08-25 |
11.00 |
11.45 |
10.88 |
11.45 |
54.6M |
| 2025-08-22 |
10.44 |
10.63 |
10.38 |
10.41 |
36.4M |
| 2025-08-21 |
10.69 |
10.94 |
10.43 |
10.49 |
44.7M |
| 2025-08-20 |
10.44 |
10.85 |
10.39 |
10.65 |
48.4M |
| 2025-08-19 |
10.29 |
10.52 |
10.24 |
10.47 |
46.0M |
| 2025-08-18 |
10.18 |
10.35 |
10.10 |
10.29 |
47.0M |
| 2025-08-15 |
9.89 |
10.17 |
9.86 |
10.15 |
36.5M |
| 2025-08-14 |
10.15 |
10.19 |
9.90 |
9.92 |
35.5M |
| 2025-08-13 |
10.16 |
10.20 |
10.09 |
10.15 |
29.5M |
| 2025-08-12 |
10.14 |
10.19 |
10.04 |
10.15 |
31.3M |
| 2025-08-11 |
10.21 |
10.21 |
10.09 |
10.14 |
37.3M |
| 2025-08-08 |
10.13 |
10.18 |
10.00 |
10.15 |
44.0M |
| 2025-08-07 |
9.86 |
10.25 |
9.83 |
10.25 |
76.5M |
| 2025-08-06 |
9.76 |
9.80 |
9.68 |
9.80 |
27.6M |
| 2025-08-05 |
9.76 |
9.79 |
9.71 |
9.73 |
22.0M |
| 2025-08-04 |
9.62 |
9.72 |
9.61 |
9.72 |
23.2M |
| 2025-08-01 |
9.74 |
9.77 |
9.65 |
9.66 |
22.0M |
| 2025-07-31 |
9.90 |
9.96 |
9.71 |
9.76 |
32.6M |
| 2025-07-30 |
10.29 |
10.32 |
9.83 |
9.92 |
53.4M |
| 2025-07-29 |
10.27 |
10.35 |
10.08 |
10.25 |
55.1M |
| 2025-07-28 |
10.53 |
10.57 |
10.26 |
10.33 |
72.7M |
| 2025-07-25 |
11.16 |
11.30 |
10.50 |
10.60 |
99.0M |
| 2025-07-24 |
10.11 |
11.28 |
10.04 |
10.93 |
167.8M |
| 2025-07-23 |
11.53 |
11.53 |
10.55 |
10.66 |
230.6M |
| 2025-07-22 |
10.48 |
10.48 |
10.48 |
10.48 |
19.2M |
| 2025-07-21 |
9.28 |
9.56 |
9.20 |
9.53 |
46.0M |
| 2025-07-18 |
9.21 |
9.46 |
9.18 |
9.31 |
38.5M |
| 2025-07-17 |
9.16 |
9.24 |
9.10 |
9.20 |
20.0M |
| 2025-07-16 |
9.41 |
9.46 |
9.14 |
9.18 |
34.9M |
| 2025-07-15 |
9.21 |
9.64 |
9.21 |
9.36 |
49.9M |
| 2025-07-14 |
9.45 |
9.52 |
9.25 |
9.28 |
40.4M |
| 2025-07-11 |
9.21 |
9.50 |
9.14 |
9.29 |
60.0M |
| 2025-07-10 |
9.09 |
9.14 |
9.04 |
9.09 |
19.8M |
| 2025-07-09 |
9.17 |
9.21 |
9.03 |
9.05 |
23.2M |
| 2025-07-08 |
9.13 |
9.25 |
9.11 |
9.19 |
21.1M |
| 2025-07-07 |
9.12 |
9.17 |
9.06 |
9.14 |
16.3M |
| 2025-07-04 |
9.16 |
9.18 |
9.03 |
9.08 |
21.3M |
| 2025-07-03 |
9.22 |
9.26 |
9.09 |
9.21 |
25.0M |
| 2025-07-02 |
9.25 |
9.30 |
9.17 |
9.22 |
25.5M |
| 2025-07-01 |
9.29 |
9.35 |
9.15 |
9.28 |
32.8M |
| 2025-06-30 |
9.35 |
9.38 |
9.13 |
9.29 |
42.1M |
| 2025-06-27 |
9.41 |
9.59 |
9.28 |
9.36 |
64.7M |
| 2025-06-26 |
9.46 |
9.96 |
9.40 |
9.44 |
96.3M |
| 2025-06-25 |
9.35 |
9.82 |
9.33 |
9.51 |
113.6M |
| 2025-06-24 |
8.96 |
9.31 |
8.90 |
9.21 |
69.8M |
| 2025-06-23 |
8.61 |
9.18 |
8.45 |
8.99 |
67.4M |
| 2025-06-20 |
8.55 |
9.06 |
8.55 |
8.84 |
67.6M |
| 2025-06-19 |
8.41 |
8.64 |
8.31 |
8.34 |
20.1M |
| 2025-06-18 |
8.60 |
8.63 |
8.38 |
8.42 |
23.4M |
| 2025-06-17 |
8.65 |
8.88 |
8.64 |
8.67 |
23.8M |
| 2025-06-16 |
8.63 |
8.90 |
8.60 |
8.75 |
30.3M |
| 2025-06-13 |
8.91 |
9.02 |
8.68 |
8.73 |
46.9M |
| 2025-06-12 |
8.70 |
9.03 |
8.69 |
8.97 |
61.7M |
| 2025-06-11 |
8.47 |
8.97 |
8.44 |
8.69 |
55.3M |
| 2025-06-10 |
8.39 |
8.53 |
8.33 |
8.45 |
25.5M |
| 2025-06-09 |
8.31 |
8.49 |
8.30 |
8.39 |
19.1M |
| 2025-06-06 |
8.35 |
8.37 |
8.25 |
8.29 |
11.5M |
| 2025-06-05 |
8.37 |
8.46 |
8.27 |
8.35 |
18.6M |
| 2025-06-04 |
8.18 |
8.43 |
8.15 |
8.35 |
25.4M |
| 2025-06-03 |
8.01 |
8.15 |
8.01 |
8.15 |
11.0M |
| 2025-05-30 |
8.18 |
8.32 |
8.06 |
8.07 |
13.4M |
| 2025-05-29 |
8.12 |
8.24 |
8.09 |
8.22 |
15.4M |
| 2025-05-28 |
8.08 |
8.23 |
8.07 |
8.14 |
14.1M |
| 2025-05-27 |
8.17 |
8.19 |
7.99 |
8.08 |
16.0M |
| 2025-05-26 |
8.01 |
8.26 |
8.00 |
8.20 |
16.9M |
| 2025-05-23 |
8.00 |
8.16 |
7.93 |
8.03 |
10.4M |
| 2025-05-22 |
8.13 |
8.19 |
8.00 |
8.02 |
12.0M |
| 2025-05-21 |
8.15 |
8.22 |
8.08 |
8.17 |
10.1M |
| 2025-05-20 |
8.14 |
8.19 |
8.09 |
8.17 |
11.5M |
| 2025-05-19 |
8.13 |
8.17 |
8.03 |
8.15 |
10.3M |
| 2025-05-16 |
8.06 |
8.27 |
8.06 |
8.10 |
11.6M |
| 2025-05-15 |
8.17 |
8.23 |
8.09 |
8.09 |
10.1M |
| 2025-05-14 |
8.12 |
8.23 |
8.09 |
8.17 |
11.0M |
| 2025-05-13 |
8.32 |
8.36 |
8.09 |
8.11 |
18.7M |
| 2025-05-12 |
8.20 |
8.37 |
8.16 |
8.28 |
19.8M |
| 2025-05-09 |
8.09 |
8.17 |
8.02 |
8.11 |
12.4M |
| 2025-05-08 |
8.08 |
8.13 |
8.02 |
8.10 |
13.1M |
| 2025-05-07 |
8.16 |
8.19 |
8.00 |
8.09 |
20.8M |
| 2025-05-06 |
7.91 |
8.17 |
7.90 |
8.10 |
28.8M |
| 2025-04-30 |
7.68 |
7.86 |
7.66 |
7.80 |
16.1M |
| 2025-04-29 |
7.48 |
7.75 |
7.46 |
7.67 |
19.0M |
| 2025-04-28 |
7.59 |
7.66 |
7.48 |
7.48 |
20.9M |
| 2025-04-25 |
7.45 |
7.49 |
7.38 |
7.41 |
12.6M |
| 2025-04-24 |
7.44 |
7.56 |
7.35 |
7.41 |
16.9M |
| 2025-04-23 |
7.35 |
7.57 |
7.29 |
7.45 |
19.9M |
| 2025-04-22 |
7.30 |
7.33 |
7.24 |
7.28 |
10.1M |
| 2025-04-21 |
7.19 |
7.31 |
7.14 |
7.31 |
9.5M |
| 2025-04-18 |
7.23 |
7.23 |
7.11 |
7.18 |
8.5M |
| 2025-04-17 |
7.09 |
7.27 |
7.07 |
7.19 |
10.7M |
| 2025-04-16 |
7.26 |
7.30 |
7.02 |
7.14 |
16.7M |
| 2025-04-15 |
7.40 |
7.42 |
7.28 |
7.32 |
16.7M |
| 2025-04-14 |
7.40 |
7.52 |
7.34 |
7.39 |
20.8M |
| 2025-04-11 |
7.27 |
7.41 |
7.25 |
7.30 |
18.3M |
| 2025-04-10 |
7.29 |
7.45 |
7.28 |
7.35 |
29.2M |
| 2025-04-09 |
6.91 |
7.25 |
6.55 |
7.18 |
35.6M |
| 2025-04-08 |
7.16 |
7.25 |
6.85 |
7.10 |
42.1M |
| 2025-04-07 |
7.51 |
7.70 |
7.30 |
7.30 |
24.2M |
| 2025-04-03 |
8.11 |
8.27 |
8.00 |
8.11 |
21.3M |
| 2025-04-02 |
8.07 |
8.37 |
8.06 |
8.20 |
22.9M |
| 2025-04-01 |
8.17 |
8.21 |
8.05 |
8.11 |
21.3M |
| 2025-03-31 |
8.27 |
8.30 |
7.95 |
8.14 |
39.0M |
| 2025-03-28 |
8.97 |
9.06 |
8.38 |
8.45 |
58.3M |
| 2025-03-27 |
9.02 |
9.24 |
8.80 |
8.97 |
71.7M |
| 2025-03-26 |
8.51 |
9.45 |
8.45 |
9.18 |
108.2M |
| 2025-03-25 |
8.58 |
8.81 |
8.49 |
8.59 |
31.9M |
| 2025-03-24 |
8.86 |
8.96 |
8.39 |
8.60 |
51.4M |
| 2025-03-21 |
8.46 |
9.04 |
8.43 |
8.82 |
69.7M |
| 2025-03-20 |
8.39 |
8.59 |
8.32 |
8.50 |
23.4M |
| 2025-03-19 |
8.40 |
8.73 |
8.38 |
8.46 |
40.5M |
| 2025-03-18 |
8.29 |
8.45 |
8.27 |
8.36 |
16.2M |
| 2025-03-17 |
8.38 |
8.41 |
8.25 |
8.29 |
11.6M |
| 2025-03-14 |
8.28 |
8.33 |
8.19 |
8.28 |
13.2M |
| 2025-03-13 |
8.37 |
8.42 |
8.15 |
8.27 |
15.1M |
| 2025-03-12 |
8.45 |
8.48 |
8.35 |
8.36 |
15.1M |
| 2025-03-11 |
8.21 |
8.43 |
8.17 |
8.41 |
19.0M |
| 2025-03-10 |
8.33 |
8.41 |
8.28 |
8.30 |
15.7M |
| 2025-03-07 |
8.25 |
8.47 |
8.22 |
8.33 |
25.7M |
| 2025-03-06 |
8.32 |
8.35 |
8.25 |
8.27 |
21.4M |
| 2025-03-05 |
8.32 |
8.37 |
8.16 |
8.30 |
22.9M |
| 2025-03-04 |
8.26 |
8.53 |
8.23 |
8.37 |
27.7M |
| 2025-03-03 |
8.19 |
8.53 |
8.18 |
8.34 |
30.3M |
| 2025-02-28 |
8.40 |
8.42 |
8.07 |
8.12 |
27.1M |
| 2025-02-27 |
8.43 |
8.65 |
8.26 |
8.40 |
41.3M |
| 2025-02-26 |
8.08 |
8.57 |
8.07 |
8.40 |
39.1M |
| 2025-02-25 |
8.20 |
8.23 |
8.07 |
8.10 |
26.7M |
| 2025-02-24 |
8.19 |
8.39 |
8.14 |
8.29 |
35.7M |
| 2025-02-21 |
8.11 |
8.24 |
8.05 |
8.14 |
31.0M |
| 2025-02-20 |
7.91 |
8.21 |
7.86 |
8.13 |
44.4M |
| 2025-02-19 |
7.48 |
7.93 |
7.48 |
7.86 |
27.5M |
| 2025-02-18 |
7.59 |
7.65 |
7.49 |
7.53 |
11.7M |
| 2025-02-17 |
7.59 |
7.62 |
7.52 |
7.59 |
9.7M |
| 2025-02-14 |
7.62 |
7.73 |
7.55 |
7.57 |
11.1M |
| 2025-02-13 |
7.70 |
7.96 |
7.65 |
7.66 |
19.1M |
| 2025-02-12 |
7.62 |
7.70 |
7.59 |
7.69 |
11.5M |
| 2025-02-11 |
7.62 |
7.66 |
7.56 |
7.65 |
9.3M |
| 2025-02-10 |
7.56 |
7.62 |
7.55 |
7.62 |
10.9M |
| 2025-02-07 |
7.60 |
7.66 |
7.49 |
7.56 |
19.2M |
| 2025-02-06 |
7.36 |
7.60 |
7.32 |
7.60 |
14.6M |
| 2025-02-05 |
7.39 |
7.41 |
7.29 |
7.35 |
8.3M |
| 2025-01-27 |
7.28 |
7.40 |
7.27 |
7.28 |
7.7M |
| 2025-01-24 |
7.25 |
7.29 |
7.16 |
7.27 |
8.6M |
| 2025-01-23 |
7.23 |
7.34 |
7.20 |
7.23 |
10.6M |
| 2025-01-22 |
7.17 |
7.22 |
7.11 |
7.16 |
4.8M |
| 2025-01-21 |
7.26 |
7.27 |
7.12 |
7.20 |
6.2M |
| 2025-01-20 |
7.26 |
7.32 |
7.18 |
7.24 |
6.8M |
| 2025-01-17 |
7.21 |
7.25 |
7.15 |
7.23 |
6.2M |
| 2025-01-16 |
7.25 |
7.34 |
7.16 |
7.22 |
8.9M |
| 2025-01-15 |
7.19 |
7.29 |
7.14 |
7.23 |
9.7M |
| 2025-01-14 |
7.01 |
7.24 |
6.99 |
7.23 |
11.4M |
| 2025-01-13 |
6.87 |
7.06 |
6.82 |
6.99 |
5.6M |
| 2025-01-10 |
7.02 |
7.18 |
6.97 |
6.98 |
9.8M |
| 2025-01-09 |
6.92 |
7.09 |
6.91 |
7.03 |
6.2M |
| 2025-01-08 |
7.00 |
7.04 |
6.79 |
6.97 |
8.2M |
| 2025-01-07 |
6.99 |
7.09 |
6.92 |
7.05 |
6.2M |
| 2025-01-06 |
6.89 |
7.05 |
6.78 |
6.97 |
8.1M |
| 2025-01-03 |
7.13 |
7.20 |
6.89 |
6.90 |
10.8M |
| 2025-01-02 |
7.20 |
7.29 |
7.02 |
7.09 |
9.2M |