| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.30 |
16.33 |
16.21 |
16.23 |
582.4K |
| 09:35 |
16.22 |
16.25 |
16.19 |
16.22 |
623.8K |
| 09:40 |
16.23 |
16.23 |
16.18 |
16.19 |
447.6K |
| 09:45 |
16.20 |
16.26 |
16.19 |
16.25 |
387.9K |
| 09:50 |
16.23 |
16.25 |
16.20 |
16.21 |
306.5K |
| 09:55 |
16.22 |
16.22 |
16.15 |
16.15 |
417.1K |
| 10:00 |
16.15 |
16.16 |
16.11 |
16.13 |
503.2K |
| 10:05 |
16.13 |
16.13 |
16.07 |
16.07 |
551.7K |
| 10:10 |
16.08 |
16.08 |
16.04 |
16.07 |
1,472.8K |
| 10:15 |
16.08 |
16.08 |
16.00 |
16.00 |
574.0K |
| 10:20 |
16.01 |
16.03 |
15.98 |
15.99 |
576.3K |
| 10:25 |
15.98 |
15.98 |
15.91 |
15.93 |
695.6K |
| 10:30 |
15.92 |
15.93 |
15.87 |
15.90 |
709.1K |
| 10:35 |
15.90 |
15.96 |
15.89 |
15.91 |
485.8K |
| 10:40 |
15.90 |
15.98 |
15.89 |
15.98 |
353.1K |
| 10:45 |
15.98 |
15.99 |
15.95 |
15.95 |
205.4K |
| 10:50 |
15.96 |
15.99 |
15.94 |
15.98 |
188.4K |
| 10:55 |
15.98 |
15.99 |
15.94 |
15.98 |
169.6K |
| 11:00 |
15.97 |
15.97 |
15.91 |
15.93 |
148.3K |
| 11:05 |
15.93 |
15.95 |
15.90 |
15.91 |
144.5K |
| 11:10 |
15.91 |
15.94 |
15.88 |
15.89 |
429.3K |
| 11:15 |
15.88 |
15.93 |
15.88 |
15.93 |
138.0K |
| 11:20 |
15.93 |
15.93 |
15.87 |
15.88 |
298.2K |
| 11:25 |
15.88 |
15.88 |
15.83 |
15.83 |
1,041.7K |
| 13:00 |
15.83 |
15.86 |
15.80 |
15.82 |
888.3K |
| 13:05 |
15.81 |
15.82 |
15.77 |
15.81 |
348.3K |
| 13:10 |
15.81 |
15.87 |
15.80 |
15.84 |
184.7K |
| 13:15 |
15.84 |
15.85 |
15.82 |
15.83 |
141.3K |
| 13:20 |
15.82 |
15.85 |
15.81 |
15.83 |
199.5K |
| 13:25 |
15.83 |
15.87 |
15.83 |
15.86 |
168.3K |
| 13:30 |
15.87 |
15.90 |
15.86 |
15.86 |
223.3K |
| 13:35 |
15.85 |
15.85 |
15.82 |
15.82 |
82.5K |
| 13:40 |
15.82 |
15.83 |
15.80 |
15.80 |
244.0K |
| 13:45 |
15.82 |
15.82 |
15.80 |
15.81 |
159.0K |
| 13:50 |
15.81 |
15.84 |
15.80 |
15.84 |
361.7K |
| 13:55 |
15.84 |
15.89 |
15.83 |
15.89 |
106.2K |
| 14:00 |
15.89 |
15.89 |
15.83 |
15.83 |
272.1K |
| 14:05 |
15.84 |
15.84 |
15.82 |
15.82 |
191.1K |
| 14:10 |
15.81 |
15.82 |
15.80 |
15.81 |
177.5K |
| 14:15 |
15.81 |
15.86 |
15.81 |
15.85 |
196.2K |
| 14:20 |
15.85 |
15.89 |
15.84 |
15.88 |
122.2K |
| 14:25 |
15.88 |
15.92 |
15.87 |
15.91 |
271.9K |
| 14:30 |
15.92 |
15.93 |
15.88 |
15.91 |
270.0K |
| 14:35 |
15.90 |
15.92 |
15.90 |
15.90 |
356.0K |
| 14:40 |
15.91 |
15.93 |
15.91 |
15.93 |
228.4K |
| 14:45 |
15.93 |
15.96 |
15.92 |
15.96 |
344.2K |
| 14:50 |
15.96 |
15.96 |
15.93 |
15.94 |
385.6K |
| 14:55 |
15.94 |
15.96 |
15.94 |
15.94 |
251.2K |
| 15:40 |
15.94 |
15.94 |
15.94 |
15.94 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
15.90 |
15.92 |
15.82 |
15.89 |
9.5M |
| 2025-09-29 |
15.80 |
15.94 |
15.52 |
15.87 |
13.1M |
| 2025-09-26 |
15.95 |
15.95 |
15.79 |
15.81 |
9.6M |
| 2025-09-25 |
16.04 |
16.10 |
15.90 |
16.01 |
11.1M |
| 2025-09-24 |
15.88 |
16.08 |
15.84 |
16.07 |
14.8M |
| 2025-09-23 |
16.28 |
16.34 |
15.77 |
15.94 |
17.7M |
| 2025-09-22 |
16.56 |
16.73 |
16.22 |
16.28 |
13.0M |
| 2025-09-19 |
16.48 |
16.57 |
16.32 |
16.46 |
13.3M |
| 2025-09-18 |
16.86 |
16.89 |
16.38 |
16.53 |
21.2M |
| 2025-09-17 |
17.07 |
17.12 |
16.78 |
16.82 |
16.5M |
| 2025-09-16 |
16.97 |
17.28 |
16.71 |
17.07 |
21.7M |
| 2025-09-15 |
17.20 |
17.22 |
16.91 |
16.96 |
18.2M |
| 2025-09-12 |
17.45 |
17.64 |
17.15 |
17.20 |
20.6M |
| 2025-09-11 |
17.20 |
17.49 |
16.80 |
17.43 |
28.9M |
| 2025-09-10 |
17.46 |
17.62 |
17.25 |
17.33 |
24.3M |
| 2025-09-09 |
17.04 |
17.88 |
16.98 |
17.47 |
53.8M |
| 2025-09-08 |
16.34 |
17.27 |
16.31 |
17.03 |
44.7M |
| 2025-09-05 |
16.04 |
16.39 |
15.90 |
16.39 |
18.0M |
| 2025-09-04 |
16.51 |
16.56 |
15.82 |
16.07 |
30.4M |
| 2025-09-03 |
16.77 |
16.88 |
16.48 |
16.56 |
23.4M |
| 2025-09-02 |
16.74 |
17.32 |
16.65 |
16.77 |
54.2M |
| 2025-09-01 |
16.37 |
16.76 |
16.27 |
16.73 |
33.2M |
| 2025-08-29 |
16.22 |
16.45 |
16.17 |
16.38 |
26.5M |
| 2025-08-28 |
16.29 |
16.75 |
15.90 |
16.22 |
43.1M |
| 2025-08-27 |
16.54 |
16.68 |
16.12 |
16.14 |
30.2M |
| 2025-08-26 |
16.29 |
16.76 |
16.19 |
16.48 |
30.0M |
| 2025-08-25 |
16.33 |
16.38 |
16.16 |
16.30 |
24.4M |
| 2025-08-22 |
16.21 |
16.25 |
16.02 |
16.24 |
17.9M |
| 2025-08-21 |
16.31 |
16.41 |
16.14 |
16.20 |
17.3M |
| 2025-08-20 |
16.27 |
16.50 |
16.09 |
16.31 |
22.9M |
| 2025-08-19 |
16.21 |
16.68 |
16.18 |
16.26 |
34.0M |
| 2025-08-18 |
15.89 |
16.25 |
15.85 |
16.13 |
22.6M |
| 2025-08-15 |
15.79 |
15.90 |
15.68 |
15.88 |
16.5M |
| 2025-08-14 |
16.16 |
16.18 |
15.76 |
15.78 |
20.2M |
| 2025-08-13 |
16.10 |
16.22 |
15.94 |
16.15 |
18.2M |
| 2025-08-12 |
16.22 |
16.39 |
16.02 |
16.10 |
17.3M |
| 2025-08-11 |
15.96 |
16.26 |
15.90 |
16.19 |
18.5M |
| 2025-08-08 |
16.05 |
16.13 |
15.89 |
15.98 |
16.1M |
| 2025-08-07 |
16.21 |
16.31 |
15.96 |
16.02 |
22.0M |
| 2025-08-06 |
16.48 |
16.60 |
16.13 |
16.21 |
26.8M |
| 2025-08-05 |
16.50 |
16.68 |
16.25 |
16.36 |
23.2M |
| 2025-08-04 |
16.28 |
16.48 |
15.90 |
16.30 |
25.2M |
| 2025-08-01 |
16.23 |
16.66 |
16.18 |
16.35 |
26.2M |
| 2025-07-31 |
16.40 |
16.52 |
16.17 |
16.23 |
35.5M |
| 2025-07-30 |
16.69 |
16.96 |
16.35 |
16.52 |
37.5M |
| 2025-07-29 |
16.41 |
17.11 |
16.24 |
16.80 |
46.6M |
| 2025-07-28 |
16.38 |
16.97 |
16.30 |
16.54 |
42.3M |
| 2025-07-25 |
16.22 |
16.61 |
16.04 |
16.06 |
39.1M |
| 2025-07-24 |
15.78 |
16.29 |
15.78 |
16.22 |
43.1M |
| 2025-07-23 |
15.89 |
15.98 |
15.62 |
15.69 |
31.3M |
| 2025-07-22 |
15.22 |
16.60 |
15.21 |
15.89 |
73.5M |
| 2025-07-21 |
15.20 |
15.34 |
15.08 |
15.26 |
17.3M |
| 2025-07-18 |
15.17 |
15.22 |
14.99 |
15.20 |
17.4M |
| 2025-07-17 |
15.13 |
15.20 |
15.05 |
15.16 |
18.2M |
| 2025-07-16 |
14.81 |
15.15 |
14.75 |
15.10 |
22.8M |
| 2025-07-15 |
14.97 |
14.97 |
14.70 |
14.79 |
12.9M |
| 2025-07-14 |
14.90 |
15.04 |
14.86 |
14.96 |
13.3M |
| 2025-07-11 |
14.97 |
15.00 |
14.86 |
14.92 |
17.2M |
| 2025-07-10 |
14.83 |
15.08 |
14.78 |
14.91 |
16.6M |
| 2025-07-09 |
14.70 |
15.10 |
14.60 |
14.80 |
23.9M |
| 2025-07-08 |
14.75 |
14.95 |
14.61 |
14.72 |
21.7M |
| 2025-07-07 |
14.91 |
14.99 |
14.58 |
14.59 |
25.5M |
| 2025-07-04 |
14.86 |
15.10 |
14.78 |
15.00 |
35.1M |
| 2025-07-03 |
14.22 |
15.40 |
14.20 |
15.00 |
79.7M |
| 2025-07-02 |
14.19 |
14.32 |
14.10 |
14.18 |
10.5M |
| 2025-07-01 |
14.06 |
14.20 |
14.06 |
14.19 |
10.8M |
| 2025-06-30 |
14.03 |
14.11 |
13.96 |
14.10 |
9.5M |
| 2025-06-27 |
14.03 |
14.12 |
14.01 |
14.02 |
7.9M |
| 2025-06-26 |
14.15 |
14.16 |
14.01 |
14.04 |
8.7M |
| 2025-06-25 |
14.13 |
14.17 |
13.98 |
14.16 |
10.3M |
| 2025-06-24 |
13.98 |
14.15 |
13.94 |
14.12 |
9.7M |
| 2025-06-23 |
13.80 |
13.98 |
13.78 |
13.92 |
6.7M |
| 2025-06-20 |
13.92 |
14.02 |
13.89 |
13.91 |
7.4M |
| 2025-06-19 |
14.15 |
14.19 |
13.89 |
13.92 |
9.5M |
| 2025-06-18 |
14.26 |
14.31 |
14.08 |
14.15 |
9.7M |
| 2025-06-17 |
14.44 |
14.63 |
14.28 |
14.33 |
13.6M |
| 2025-06-16 |
14.45 |
14.52 |
14.34 |
14.39 |
11.1M |
| 2025-06-13 |
14.74 |
14.84 |
14.50 |
14.52 |
14.6M |
| 2025-06-12 |
14.79 |
14.82 |
14.65 |
14.73 |
11.6M |
| 2025-06-11 |
14.75 |
14.94 |
14.70 |
14.83 |
14.5M |
| 2025-06-10 |
14.76 |
14.92 |
14.60 |
14.73 |
14.9M |
| 2025-06-09 |
14.50 |
14.90 |
14.49 |
14.75 |
17.2M |
| 2025-06-06 |
14.55 |
14.62 |
14.46 |
14.47 |
9.7M |
| 2025-06-05 |
14.83 |
14.85 |
14.44 |
14.51 |
18.0M |
| 2025-06-04 |
14.91 |
14.91 |
14.71 |
14.85 |
15.0M |
| 2025-06-03 |
14.55 |
14.94 |
14.54 |
14.90 |
17.9M |
| 2025-05-30 |
14.70 |
14.98 |
14.57 |
14.57 |
23.1M |
| 2025-05-29 |
14.42 |
14.80 |
14.33 |
14.78 |
15.7M |
| 2025-05-28 |
14.57 |
14.58 |
14.41 |
14.43 |
7.7M |
| 2025-05-27 |
14.45 |
14.63 |
14.35 |
14.60 |
10.7M |
| 2025-05-26 |
14.68 |
14.68 |
14.39 |
14.49 |
16.5M |
| 2025-05-23 |
14.68 |
14.99 |
14.68 |
14.73 |
18.3M |
| 2025-05-22 |
14.85 |
14.85 |
14.62 |
14.66 |
17.9M |
| 2025-05-21 |
14.80 |
15.23 |
14.74 |
14.91 |
25.3M |
| 2025-05-20 |
14.66 |
14.99 |
14.66 |
14.79 |
27.4M |
| 2025-05-19 |
15.23 |
15.26 |
14.62 |
14.76 |
45.5M |
| 2025-05-16 |
14.99 |
15.68 |
14.48 |
15.22 |
66.8M |
| 2025-05-15 |
14.34 |
14.45 |
14.31 |
14.42 |
10.4M |
| 2025-05-14 |
14.46 |
14.46 |
14.24 |
14.34 |
12.7M |
| 2025-05-13 |
14.30 |
14.58 |
14.19 |
14.50 |
20.9M |
| 2025-05-12 |
13.95 |
14.24 |
13.81 |
14.18 |
14.5M |
| 2025-05-09 |
13.85 |
13.98 |
13.82 |
13.86 |
8.1M |
| 2025-05-08 |
13.83 |
13.90 |
13.76 |
13.84 |
8.0M |
| 2025-05-07 |
13.89 |
13.94 |
13.75 |
13.83 |
10.7M |
| 2025-05-06 |
13.78 |
13.85 |
13.65 |
13.80 |
11.5M |
| 2025-04-30 |
13.62 |
13.83 |
13.56 |
13.74 |
15.1M |
| 2025-04-29 |
13.35 |
13.57 |
13.30 |
13.52 |
16.4M |
| 2025-04-28 |
13.24 |
13.25 |
13.12 |
13.18 |
7.0M |
| 2025-04-25 |
13.30 |
13.35 |
13.20 |
13.25 |
6.6M |
| 2025-04-24 |
13.37 |
13.46 |
13.27 |
13.29 |
6.8M |
| 2025-04-23 |
13.57 |
13.61 |
13.38 |
13.41 |
12.9M |
| 2025-04-22 |
13.22 |
13.78 |
13.19 |
13.60 |
23.9M |
| 2025-04-21 |
13.24 |
13.25 |
13.11 |
13.23 |
6.1M |
| 2025-04-18 |
13.25 |
13.31 |
13.10 |
13.19 |
6.7M |
| 2025-04-17 |
13.24 |
13.33 |
13.18 |
13.23 |
5.8M |
| 2025-04-16 |
13.41 |
13.41 |
13.07 |
13.24 |
8.9M |
| 2025-04-15 |
13.44 |
13.53 |
13.30 |
13.44 |
7.6M |
| 2025-04-14 |
13.38 |
13.50 |
13.32 |
13.44 |
9.9M |
| 2025-04-11 |
13.20 |
13.38 |
13.18 |
13.30 |
9.9M |
| 2025-04-10 |
13.26 |
13.49 |
13.24 |
13.34 |
15.8M |
| 2025-04-09 |
13.01 |
13.24 |
12.41 |
13.19 |
19.6M |
| 2025-04-08 |
12.82 |
13.10 |
12.76 |
13.08 |
20.0M |
| 2025-04-07 |
13.80 |
13.80 |
12.84 |
12.84 |
32.7M |
| 2025-04-03 |
14.19 |
14.36 |
14.15 |
14.27 |
10.2M |
| 2025-04-02 |
14.38 |
14.44 |
14.23 |
14.27 |
13.4M |
| 2025-04-01 |
14.14 |
14.66 |
14.10 |
14.46 |
26.5M |
| 2025-03-31 |
14.34 |
14.35 |
13.95 |
14.04 |
13.4M |
| 2025-03-28 |
14.31 |
14.53 |
14.28 |
14.35 |
13.2M |
| 2025-03-27 |
14.32 |
14.40 |
14.12 |
14.37 |
14.3M |
| 2025-03-26 |
14.40 |
14.46 |
14.31 |
14.35 |
12.1M |
| 2025-03-25 |
14.36 |
14.47 |
14.17 |
14.45 |
14.2M |
| 2025-03-24 |
14.63 |
14.63 |
14.24 |
14.35 |
21.5M |
| 2025-03-21 |
14.92 |
14.98 |
14.59 |
14.70 |
34.3M |
| 2025-03-20 |
14.70 |
14.95 |
14.58 |
14.60 |
26.0M |
| 2025-03-19 |
14.25 |
15.15 |
14.23 |
14.82 |
61.5M |
| 2025-03-18 |
14.23 |
14.30 |
14.14 |
14.25 |
11.6M |
| 2025-03-17 |
14.22 |
14.28 |
14.17 |
14.19 |
12.3M |
| 2025-03-14 |
14.00 |
14.23 |
14.00 |
14.22 |
20.1M |
| 2025-03-13 |
14.11 |
14.15 |
13.97 |
14.06 |
11.2M |
| 2025-03-12 |
14.18 |
14.21 |
14.09 |
14.10 |
10.9M |
| 2025-03-11 |
14.05 |
14.12 |
13.93 |
14.12 |
11.5M |
| 2025-03-10 |
14.04 |
14.19 |
14.04 |
14.14 |
12.4M |
| 2025-03-07 |
14.09 |
14.09 |
13.95 |
13.99 |
11.9M |
| 2025-03-06 |
14.01 |
14.14 |
13.96 |
14.12 |
12.8M |
| 2025-03-05 |
14.17 |
14.20 |
13.93 |
14.00 |
10.6M |
| 2025-03-04 |
14.12 |
14.18 |
13.99 |
14.17 |
9.8M |
| 2025-03-03 |
13.96 |
14.22 |
13.95 |
14.12 |
15.1M |
| 2025-02-28 |
14.18 |
14.28 |
13.88 |
13.90 |
17.7M |
| 2025-02-27 |
14.31 |
14.33 |
14.06 |
14.19 |
11.7M |
| 2025-02-26 |
13.94 |
14.23 |
13.92 |
14.22 |
16.7M |
| 2025-02-25 |
14.08 |
14.14 |
13.90 |
13.95 |
16.9M |
| 2025-02-24 |
14.18 |
14.26 |
14.09 |
14.16 |
11.8M |
| 2025-02-21 |
14.24 |
14.35 |
14.07 |
14.18 |
13.0M |
| 2025-02-20 |
14.16 |
14.42 |
14.15 |
14.24 |
12.3M |
| 2025-02-19 |
14.10 |
14.22 |
14.03 |
14.22 |
13.4M |
| 2025-02-18 |
14.56 |
14.56 |
14.17 |
14.22 |
14.9M |
| 2025-02-17 |
14.66 |
14.77 |
14.46 |
14.56 |
18.4M |
| 2025-02-14 |
14.56 |
14.79 |
14.52 |
14.65 |
15.0M |
| 2025-02-13 |
14.61 |
14.74 |
14.56 |
14.60 |
14.6M |
| 2025-02-12 |
14.61 |
14.69 |
14.48 |
14.63 |
14.5M |
| 2025-02-11 |
14.90 |
14.91 |
14.50 |
14.64 |
20.0M |
| 2025-02-10 |
14.36 |
14.90 |
14.36 |
14.90 |
30.6M |
| 2025-02-07 |
14.23 |
14.46 |
14.15 |
14.34 |
25.0M |
| 2025-02-06 |
14.20 |
14.25 |
13.96 |
14.23 |
18.7M |
| 2025-02-05 |
13.80 |
14.27 |
13.72 |
14.19 |
29.9M |
| 2025-01-27 |
13.73 |
13.92 |
13.61 |
13.61 |
15.1M |
| 2025-01-24 |
13.96 |
13.96 |
13.25 |
13.74 |
39.5M |
| 2025-01-23 |
14.20 |
14.30 |
13.90 |
14.02 |
26.8M |
| 2025-01-22 |
14.12 |
14.46 |
14.12 |
14.19 |
44.3M |
| 2025-01-21 |
15.75 |
15.75 |
15.50 |
15.56 |
11.6M |
| 2025-01-20 |
15.82 |
15.89 |
15.68 |
15.71 |
12.9M |
| 2025-01-17 |
15.65 |
15.81 |
15.55 |
15.75 |
13.1M |
| 2025-01-16 |
15.72 |
15.91 |
15.59 |
15.69 |
16.1M |
| 2025-01-15 |
15.99 |
15.99 |
15.69 |
15.73 |
19.5M |
| 2025-01-14 |
15.70 |
16.04 |
15.62 |
16.02 |
27.6M |
| 2025-01-13 |
15.56 |
15.76 |
15.33 |
15.76 |
19.7M |
| 2025-01-10 |
16.04 |
16.10 |
15.65 |
15.68 |
25.2M |
| 2025-01-09 |
16.43 |
16.43 |
16.05 |
16.10 |
34.1M |
| 2025-01-08 |
16.87 |
17.28 |
16.30 |
16.58 |
48.4M |
| 2025-01-07 |
17.45 |
17.54 |
16.50 |
16.90 |
74.3M |
| 2025-01-06 |
16.25 |
17.36 |
16.24 |
17.36 |
95.3M |
| 2025-01-03 |
15.59 |
16.19 |
15.49 |
15.78 |
23.0M |
| 2025-01-02 |
16.01 |
16.06 |
15.48 |
15.60 |
16.7M |