| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.59 |
16.62 |
16.53 |
16.59 |
207.0K |
| 09:35 |
16.59 |
16.62 |
16.45 |
16.45 |
131.6K |
| 09:40 |
16.46 |
16.47 |
16.40 |
16.40 |
205.3K |
| 09:45 |
16.40 |
16.44 |
16.34 |
16.37 |
174.7K |
| 09:50 |
16.37 |
16.43 |
16.35 |
16.39 |
96.5K |
| 09:55 |
16.42 |
16.42 |
16.34 |
16.34 |
113.8K |
| 10:00 |
16.33 |
16.33 |
16.25 |
16.32 |
190.0K |
| 10:05 |
16.32 |
16.32 |
16.23 |
16.23 |
87.6K |
| 10:10 |
16.24 |
16.24 |
16.16 |
16.24 |
226.2K |
| 10:15 |
16.23 |
16.23 |
16.15 |
16.16 |
80.4K |
| 10:20 |
16.16 |
16.19 |
16.11 |
16.12 |
72.0K |
| 10:25 |
16.11 |
16.11 |
16.04 |
16.07 |
141.6K |
| 10:30 |
16.07 |
16.09 |
16.00 |
16.09 |
113.7K |
| 10:35 |
16.09 |
16.14 |
16.06 |
16.06 |
76.7K |
| 10:40 |
16.06 |
16.15 |
16.02 |
16.15 |
56.6K |
| 10:45 |
16.15 |
16.18 |
16.10 |
16.14 |
53.6K |
| 10:50 |
16.15 |
16.20 |
16.13 |
16.20 |
76.2K |
| 10:55 |
16.19 |
16.24 |
16.15 |
16.21 |
70.4K |
| 11:00 |
16.21 |
16.21 |
16.17 |
16.17 |
17.4K |
| 11:05 |
16.21 |
16.23 |
16.18 |
16.20 |
52.0K |
| 11:10 |
16.20 |
16.25 |
16.18 |
16.18 |
49.3K |
| 11:15 |
16.17 |
16.23 |
16.16 |
16.22 |
51.8K |
| 11:20 |
16.21 |
16.24 |
16.16 |
16.18 |
38.2K |
| 11:25 |
16.16 |
16.17 |
16.14 |
16.17 |
36.0K |
| 13:00 |
16.18 |
16.19 |
16.11 |
16.11 |
64.6K |
| 13:05 |
16.11 |
16.15 |
16.10 |
16.15 |
113.1K |
| 13:10 |
16.16 |
16.23 |
16.14 |
16.22 |
53.9K |
| 13:15 |
16.22 |
16.24 |
16.20 |
16.23 |
46.1K |
| 13:20 |
16.23 |
16.25 |
16.21 |
16.24 |
76.8K |
| 13:25 |
16.24 |
16.35 |
16.24 |
16.31 |
107.4K |
| 13:30 |
16.31 |
16.33 |
16.27 |
16.28 |
62.3K |
| 13:35 |
16.27 |
16.27 |
16.23 |
16.27 |
26.8K |
| 13:40 |
16.26 |
16.27 |
16.23 |
16.23 |
22.7K |
| 13:45 |
16.23 |
16.24 |
16.22 |
16.23 |
21.5K |
| 13:50 |
16.23 |
16.30 |
16.23 |
16.29 |
36.8K |
| 13:55 |
16.29 |
16.35 |
16.28 |
16.35 |
44.1K |
| 14:00 |
16.35 |
16.35 |
16.26 |
16.27 |
54.3K |
| 14:05 |
16.28 |
16.28 |
16.20 |
16.24 |
38.5K |
| 14:10 |
16.23 |
16.26 |
16.20 |
16.24 |
73.9K |
| 14:15 |
16.25 |
16.33 |
16.25 |
16.32 |
58.2K |
| 14:20 |
16.31 |
16.36 |
16.30 |
16.34 |
105.9K |
| 14:25 |
16.33 |
16.43 |
16.33 |
16.43 |
87.6K |
| 14:30 |
16.43 |
16.46 |
16.40 |
16.44 |
76.2K |
| 14:35 |
16.44 |
16.44 |
16.36 |
16.38 |
47.4K |
| 14:40 |
16.38 |
16.44 |
16.38 |
16.43 |
36.2K |
| 14:45 |
16.43 |
16.44 |
16.41 |
16.42 |
64.6K |
| 14:50 |
16.42 |
16.42 |
16.39 |
16.41 |
120.3K |
| 14:55 |
16.40 |
16.40 |
16.39 |
16.39 |
55.0K |
| 15:40 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
16.37 |
17.25 |
16.26 |
16.65 |
8.4M |
| 2025-09-25 |
16.48 |
16.59 |
16.24 |
16.30 |
3.0M |
| 2025-09-24 |
16.41 |
16.55 |
16.32 |
16.47 |
3.3M |
| 2025-09-23 |
16.58 |
16.63 |
16.00 |
16.40 |
3.9M |
| 2025-09-22 |
16.85 |
16.86 |
16.52 |
16.59 |
3.1M |
| 2025-09-19 |
16.85 |
16.99 |
16.70 |
16.85 |
3.7M |
| 2025-09-18 |
17.25 |
17.29 |
16.69 |
16.87 |
5.4M |
| 2025-09-17 |
17.30 |
17.35 |
17.18 |
17.21 |
4.4M |
| 2025-09-16 |
16.96 |
17.24 |
16.86 |
17.24 |
4.0M |
| 2025-09-15 |
17.12 |
17.14 |
16.96 |
16.97 |
2.6M |
| 2025-09-12 |
17.29 |
17.39 |
17.07 |
17.11 |
4.2M |
| 2025-09-11 |
17.18 |
17.24 |
16.91 |
17.24 |
3.7M |
| 2025-09-10 |
17.30 |
17.30 |
17.06 |
17.20 |
2.7M |
| 2025-09-09 |
17.22 |
17.32 |
17.08 |
17.22 |
3.7M |
| 2025-09-08 |
17.08 |
17.20 |
17.00 |
17.20 |
4.1M |
| 2025-09-05 |
16.61 |
17.03 |
16.53 |
17.02 |
5.1M |
| 2025-09-04 |
16.51 |
16.82 |
16.42 |
16.62 |
5.1M |
| 2025-09-03 |
16.85 |
16.97 |
16.41 |
16.49 |
4.1M |
| 2025-09-02 |
17.11 |
17.11 |
16.69 |
16.90 |
5.1M |
| 2025-09-01 |
16.93 |
17.20 |
16.90 |
17.12 |
4.9M |
| 2025-08-29 |
17.12 |
17.19 |
16.94 |
16.95 |
5.3M |
| 2025-08-28 |
17.17 |
17.50 |
16.62 |
17.18 |
9.1M |
| 2025-08-27 |
17.62 |
17.70 |
16.81 |
16.87 |
10.5M |
| 2025-08-26 |
17.30 |
17.87 |
17.17 |
17.57 |
11.7M |
| 2025-08-25 |
17.17 |
17.35 |
17.17 |
17.30 |
5.8M |
| 2025-08-22 |
17.34 |
17.38 |
17.13 |
17.20 |
5.9M |
| 2025-08-21 |
17.35 |
17.52 |
17.23 |
17.31 |
8.4M |
| 2025-08-20 |
17.28 |
17.29 |
17.10 |
17.29 |
4.7M |
| 2025-08-19 |
17.23 |
17.32 |
17.08 |
17.28 |
5.6M |
| 2025-08-18 |
17.21 |
17.32 |
17.15 |
17.21 |
5.9M |
| 2025-08-15 |
16.93 |
17.24 |
16.90 |
17.20 |
4.8M |
| 2025-08-14 |
17.27 |
17.31 |
16.94 |
16.97 |
6.0M |
| 2025-08-13 |
17.30 |
17.46 |
17.18 |
17.25 |
5.0M |
| 2025-08-12 |
17.47 |
17.54 |
17.23 |
17.27 |
6.1M |
| 2025-08-11 |
17.75 |
17.86 |
17.27 |
17.48 |
9.1M |
| 2025-08-08 |
17.09 |
17.47 |
16.98 |
17.26 |
10.1M |
| 2025-08-07 |
17.20 |
17.22 |
16.94 |
17.05 |
5.8M |
| 2025-08-06 |
17.32 |
17.36 |
17.11 |
17.15 |
6.5M |
| 2025-08-05 |
17.38 |
17.47 |
17.19 |
17.39 |
6.1M |
| 2025-08-04 |
17.20 |
17.52 |
17.20 |
17.31 |
5.3M |
| 2025-08-01 |
17.62 |
17.65 |
17.25 |
17.31 |
6.5M |
| 2025-07-31 |
17.98 |
18.01 |
17.49 |
17.51 |
9.0M |
| 2025-07-30 |
18.38 |
18.50 |
17.61 |
17.80 |
16.3M |
| 2025-07-29 |
18.61 |
18.90 |
18.18 |
18.55 |
16.6M |
| 2025-07-28 |
18.05 |
18.95 |
18.05 |
18.78 |
20.2M |
| 2025-07-25 |
19.69 |
20.23 |
18.25 |
18.30 |
33.8M |
| 2025-07-24 |
20.50 |
20.96 |
19.00 |
19.41 |
53.8M |
| 2025-07-23 |
21.07 |
21.07 |
21.07 |
21.07 |
8.6M |
| 2025-07-22 |
19.15 |
19.15 |
19.15 |
19.15 |
4.3M |
| 2025-07-21 |
16.49 |
17.41 |
16.46 |
17.41 |
24.3M |
| 2025-07-18 |
15.73 |
15.84 |
15.66 |
15.83 |
3.9M |
| 2025-07-17 |
15.64 |
15.73 |
15.58 |
15.73 |
4.2M |
| 2025-07-16 |
15.69 |
15.83 |
15.54 |
15.67 |
5.7M |
| 2025-07-15 |
15.62 |
15.71 |
15.34 |
15.56 |
8.0M |
| 2025-07-14 |
15.31 |
15.63 |
15.23 |
15.56 |
6.9M |
| 2025-07-11 |
15.10 |
15.65 |
15.02 |
15.33 |
8.8M |
| 2025-07-10 |
15.05 |
15.13 |
15.01 |
15.10 |
3.0M |
| 2025-07-09 |
15.10 |
15.14 |
15.01 |
15.05 |
4.8M |
| 2025-07-08 |
15.05 |
15.11 |
14.97 |
15.10 |
3.4M |
| 2025-07-07 |
14.91 |
15.03 |
14.84 |
15.02 |
1.9M |
| 2025-07-04 |
15.24 |
15.24 |
14.91 |
14.93 |
4.5M |
| 2025-07-03 |
15.08 |
15.27 |
15.03 |
15.23 |
5.9M |
| 2025-07-02 |
15.49 |
15.60 |
15.08 |
15.12 |
11.1M |
| 2025-07-01 |
14.95 |
15.02 |
14.86 |
15.00 |
2.5M |
| 2025-06-30 |
14.90 |
15.01 |
14.84 |
14.94 |
2.4M |
| 2025-06-27 |
14.72 |
14.90 |
14.72 |
14.83 |
2.3M |
| 2025-06-26 |
14.79 |
15.08 |
14.70 |
14.72 |
4.9M |
| 2025-06-25 |
14.74 |
14.79 |
14.62 |
14.76 |
2.6M |
| 2025-06-24 |
14.47 |
14.75 |
14.47 |
14.73 |
3.2M |
| 2025-06-23 |
14.22 |
14.51 |
14.04 |
14.47 |
2.6M |
| 2025-06-20 |
14.28 |
14.44 |
14.21 |
14.22 |
1.8M |
| 2025-06-19 |
14.59 |
14.64 |
14.25 |
14.28 |
2.5M |
| 2025-06-18 |
14.59 |
14.61 |
14.40 |
14.60 |
2.2M |
| 2025-06-17 |
14.71 |
14.71 |
14.48 |
14.59 |
1.7M |
| 2025-06-16 |
14.52 |
14.74 |
14.45 |
14.63 |
2.0M |
| 2025-06-13 |
14.78 |
14.78 |
14.41 |
14.51 |
3.2M |
| 2025-06-12 |
14.83 |
14.90 |
14.67 |
14.78 |
2.0M |
| 2025-06-11 |
14.75 |
14.93 |
14.67 |
14.83 |
3.0M |
| 2025-06-10 |
15.22 |
15.22 |
14.50 |
14.70 |
6.3M |
| 2025-06-09 |
15.20 |
15.24 |
14.92 |
15.12 |
5.4M |
| 2025-06-06 |
15.29 |
15.32 |
15.12 |
15.24 |
2.7M |
| 2025-06-05 |
15.35 |
15.39 |
15.13 |
15.29 |
3.0M |
| 2025-06-04 |
15.44 |
15.55 |
15.32 |
15.34 |
3.5M |
| 2025-06-03 |
15.44 |
15.56 |
15.35 |
15.45 |
2.4M |
| 2025-05-30 |
15.63 |
15.65 |
15.37 |
15.44 |
2.5M |
| 2025-05-29 |
15.56 |
15.78 |
15.42 |
15.63 |
3.8M |
| 2025-05-28 |
15.61 |
15.68 |
15.40 |
15.47 |
2.3M |
| 2025-05-27 |
15.44 |
15.62 |
15.28 |
15.60 |
3.7M |
| 2025-05-26 |
15.10 |
15.51 |
15.08 |
15.45 |
4.3M |
| 2025-05-23 |
15.49 |
15.60 |
15.20 |
15.23 |
4.5M |
| 2025-05-22 |
15.60 |
15.96 |
15.46 |
15.49 |
6.4M |
| 2025-05-21 |
15.52 |
15.87 |
15.52 |
15.68 |
7.7M |
| 2025-05-20 |
15.31 |
15.95 |
15.31 |
15.51 |
5.4M |
| 2025-05-19 |
15.40 |
15.55 |
15.13 |
15.34 |
5.1M |
| 2025-05-16 |
15.10 |
15.29 |
15.08 |
15.17 |
3.5M |
| 2025-05-15 |
15.07 |
15.13 |
14.93 |
14.97 |
2.9M |
| 2025-05-14 |
15.21 |
15.34 |
15.03 |
15.11 |
5.7M |
| 2025-05-13 |
15.56 |
15.60 |
15.21 |
15.25 |
3.8M |
| 2025-05-12 |
15.28 |
15.55 |
15.18 |
15.40 |
5.2M |
| 2025-05-09 |
15.17 |
15.27 |
15.06 |
15.12 |
4.4M |
| 2025-05-08 |
14.75 |
15.31 |
14.70 |
15.18 |
6.1M |
| 2025-05-07 |
14.86 |
14.94 |
14.66 |
14.81 |
4.6M |
| 2025-05-06 |
14.34 |
14.80 |
14.34 |
14.74 |
5.0M |
| 2025-04-30 |
14.18 |
14.44 |
14.18 |
14.29 |
3.5M |
| 2025-04-29 |
13.84 |
14.24 |
13.84 |
14.17 |
3.1M |
| 2025-04-28 |
14.15 |
14.15 |
13.81 |
13.90 |
2.3M |
| 2025-04-25 |
13.95 |
14.35 |
13.88 |
14.09 |
3.5M |
| 2025-04-24 |
14.20 |
14.20 |
13.85 |
13.87 |
3.4M |
| 2025-04-23 |
14.14 |
14.25 |
14.02 |
14.20 |
4.2M |
| 2025-04-22 |
14.33 |
14.35 |
14.17 |
14.23 |
2.8M |
| 2025-04-21 |
14.22 |
14.41 |
14.16 |
14.32 |
3.3M |
| 2025-04-18 |
14.26 |
14.54 |
14.23 |
14.24 |
4.5M |
| 2025-04-17 |
13.90 |
14.41 |
13.89 |
14.34 |
4.6M |
| 2025-04-16 |
14.26 |
14.26 |
13.86 |
14.01 |
4.3M |
| 2025-04-15 |
14.08 |
14.49 |
13.94 |
14.31 |
6.4M |
| 2025-04-14 |
13.90 |
14.09 |
13.90 |
14.08 |
4.8M |
| 2025-04-11 |
13.60 |
13.90 |
13.59 |
13.74 |
4.4M |
| 2025-04-10 |
13.79 |
13.95 |
13.57 |
13.73 |
6.6M |
| 2025-04-09 |
13.05 |
13.58 |
12.31 |
13.44 |
7.3M |
| 2025-04-08 |
13.11 |
13.56 |
12.88 |
13.24 |
7.3M |
| 2025-04-07 |
14.00 |
14.32 |
13.46 |
13.46 |
6.9M |
| 2025-04-03 |
14.92 |
15.13 |
14.85 |
14.95 |
5.0M |
| 2025-04-02 |
15.05 |
15.16 |
14.93 |
15.06 |
4.4M |
| 2025-04-01 |
15.18 |
15.24 |
15.05 |
15.07 |
6.3M |
| 2025-03-31 |
14.99 |
15.14 |
14.54 |
15.13 |
9.6M |
| 2025-03-28 |
15.30 |
15.50 |
14.99 |
14.99 |
9.5M |
| 2025-03-27 |
15.84 |
15.85 |
15.14 |
15.37 |
11.6M |
| 2025-03-26 |
15.52 |
16.20 |
15.52 |
15.63 |
17.5M |
| 2025-03-25 |
16.98 |
16.98 |
16.04 |
16.04 |
26.5M |
| 2025-03-24 |
19.40 |
19.40 |
17.82 |
17.82 |
30.9M |
| 2025-03-21 |
19.15 |
19.80 |
18.16 |
19.80 |
41.9M |
| 2025-03-20 |
16.29 |
18.00 |
16.11 |
18.00 |
26.0M |
| 2025-03-19 |
16.23 |
16.66 |
15.93 |
16.36 |
8.1M |
| 2025-03-18 |
15.92 |
16.26 |
15.83 |
16.19 |
6.9M |
| 2025-03-17 |
15.91 |
16.34 |
15.83 |
15.91 |
6.0M |
| 2025-03-14 |
15.95 |
15.97 |
15.71 |
15.86 |
4.5M |
| 2025-03-13 |
15.80 |
15.96 |
15.68 |
15.95 |
6.1M |
| 2025-03-12 |
16.10 |
16.13 |
15.72 |
15.79 |
5.6M |
| 2025-03-11 |
15.65 |
16.00 |
15.50 |
15.98 |
6.7M |
| 2025-03-10 |
15.67 |
15.93 |
15.67 |
15.80 |
6.7M |
| 2025-03-07 |
15.63 |
15.96 |
15.55 |
15.69 |
9.2M |
| 2025-03-06 |
16.00 |
16.23 |
15.68 |
15.80 |
17.5M |
| 2025-03-05 |
14.70 |
16.14 |
14.51 |
16.14 |
14.4M |
| 2025-03-04 |
14.48 |
14.68 |
14.34 |
14.67 |
1.8M |
| 2025-03-03 |
14.50 |
14.72 |
14.40 |
14.48 |
2.0M |
| 2025-02-28 |
14.81 |
14.86 |
14.40 |
14.42 |
3.0M |
| 2025-02-27 |
14.97 |
14.97 |
14.55 |
14.81 |
2.9M |
| 2025-02-26 |
14.71 |
14.99 |
14.71 |
14.98 |
3.2M |
| 2025-02-25 |
14.66 |
14.87 |
14.63 |
14.71 |
2.5M |
| 2025-02-24 |
14.61 |
15.01 |
14.57 |
14.85 |
4.5M |
| 2025-02-21 |
14.46 |
14.65 |
14.35 |
14.64 |
3.1M |
| 2025-02-20 |
14.48 |
14.49 |
14.31 |
14.44 |
2.0M |
| 2025-02-19 |
14.12 |
14.47 |
14.09 |
14.47 |
2.5M |
| 2025-02-18 |
14.52 |
14.53 |
14.05 |
14.13 |
2.4M |
| 2025-02-17 |
14.43 |
14.54 |
14.39 |
14.53 |
2.3M |
| 2025-02-14 |
14.35 |
14.50 |
14.32 |
14.42 |
1.8M |
| 2025-02-13 |
14.56 |
14.65 |
14.33 |
14.33 |
2.6M |
| 2025-02-12 |
14.50 |
14.63 |
14.42 |
14.60 |
2.5M |
| 2025-02-11 |
14.64 |
14.68 |
14.47 |
14.54 |
2.1M |
| 2025-02-10 |
14.50 |
14.65 |
14.48 |
14.65 |
2.2M |
| 2025-02-07 |
14.58 |
14.71 |
14.38 |
14.60 |
3.5M |
| 2025-02-06 |
14.38 |
14.61 |
14.37 |
14.58 |
2.4M |
| 2025-02-05 |
14.25 |
14.46 |
14.21 |
14.46 |
2.2M |
| 2025-01-27 |
14.19 |
14.45 |
14.09 |
14.25 |
2.8M |
| 2025-01-24 |
14.01 |
14.09 |
13.78 |
14.05 |
1.9M |
| 2025-01-23 |
14.10 |
14.22 |
13.99 |
13.99 |
2.0M |
| 2025-01-22 |
14.02 |
14.15 |
13.87 |
13.96 |
1.5M |
| 2025-01-21 |
14.15 |
14.22 |
13.86 |
14.02 |
1.8M |
| 2025-01-20 |
14.15 |
14.32 |
14.05 |
14.14 |
2.1M |
| 2025-01-17 |
14.14 |
14.22 |
14.00 |
14.09 |
1.6M |
| 2025-01-16 |
14.35 |
14.46 |
14.03 |
14.14 |
2.1M |
| 2025-01-15 |
14.18 |
14.47 |
14.12 |
14.20 |
2.6M |
| 2025-01-14 |
13.70 |
14.40 |
13.70 |
14.30 |
3.4M |
| 2025-01-13 |
13.35 |
13.78 |
13.27 |
13.63 |
1.7M |
| 2025-01-10 |
13.88 |
13.96 |
13.47 |
13.48 |
2.0M |
| 2025-01-09 |
13.81 |
13.99 |
13.80 |
13.89 |
1.5M |
| 2025-01-08 |
14.00 |
14.05 |
13.61 |
13.91 |
2.2M |
| 2025-01-07 |
13.82 |
14.08 |
13.70 |
14.07 |
2.2M |
| 2025-01-06 |
13.59 |
13.87 |
13.31 |
13.80 |
2.4M |
| 2025-01-03 |
14.43 |
14.58 |
13.65 |
13.74 |
4.1M |
| 2025-01-02 |
14.61 |
14.90 |
14.22 |
14.40 |
3.4M |