| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.61 |
16.68 |
16.59 |
16.59 |
167.9K |
| 09:35 |
16.59 |
16.62 |
16.41 |
16.46 |
226.2K |
| 09:40 |
16.41 |
16.44 |
16.36 |
16.38 |
256.6K |
| 09:45 |
16.38 |
16.45 |
16.34 |
16.36 |
218.4K |
| 09:50 |
16.36 |
16.39 |
16.26 |
16.38 |
293.3K |
| 09:55 |
16.37 |
16.39 |
16.32 |
16.32 |
109.6K |
| 10:00 |
16.31 |
16.34 |
16.26 |
16.32 |
202.8K |
| 10:05 |
16.35 |
16.37 |
16.31 |
16.31 |
139.5K |
| 10:10 |
16.31 |
16.31 |
16.21 |
16.31 |
178.2K |
| 10:15 |
16.32 |
16.35 |
16.25 |
16.26 |
70.3K |
| 10:20 |
16.26 |
16.28 |
16.23 |
16.24 |
136.0K |
| 10:25 |
16.24 |
16.24 |
16.16 |
16.17 |
401.9K |
| 10:30 |
16.17 |
16.18 |
16.10 |
16.18 |
191.1K |
| 10:35 |
16.18 |
16.23 |
16.11 |
16.14 |
150.4K |
| 10:40 |
16.14 |
16.18 |
16.07 |
16.18 |
128.1K |
| 10:45 |
16.19 |
16.27 |
16.18 |
16.21 |
144.8K |
| 10:50 |
16.25 |
16.31 |
16.18 |
16.30 |
123.6K |
| 10:55 |
16.29 |
16.31 |
16.25 |
16.29 |
33.2K |
| 11:00 |
16.31 |
16.31 |
16.27 |
16.29 |
18.6K |
| 11:05 |
16.29 |
16.38 |
16.29 |
16.33 |
134.2K |
| 11:10 |
16.33 |
16.41 |
16.33 |
16.33 |
57.6K |
| 11:15 |
16.33 |
16.46 |
16.31 |
16.46 |
93.1K |
| 11:20 |
16.45 |
16.45 |
16.32 |
16.34 |
38.5K |
| 11:25 |
16.33 |
16.34 |
16.29 |
16.29 |
28.0K |
| 13:00 |
16.29 |
16.29 |
16.20 |
16.22 |
50.5K |
| 13:05 |
16.21 |
16.26 |
16.19 |
16.25 |
50.3K |
| 13:10 |
16.25 |
16.36 |
16.21 |
16.33 |
113.1K |
| 13:15 |
16.33 |
16.36 |
16.30 |
16.30 |
30.3K |
| 13:20 |
16.30 |
16.33 |
16.28 |
16.33 |
103.8K |
| 13:25 |
16.33 |
16.40 |
16.33 |
16.39 |
45.1K |
| 13:30 |
16.38 |
16.41 |
16.36 |
16.37 |
57.1K |
| 13:35 |
16.36 |
16.36 |
16.32 |
16.33 |
30.7K |
| 13:40 |
16.33 |
16.33 |
16.27 |
16.27 |
41.0K |
| 13:45 |
16.27 |
16.30 |
16.26 |
16.28 |
21.3K |
| 13:50 |
16.28 |
16.33 |
16.26 |
16.33 |
58.2K |
| 13:55 |
16.32 |
16.33 |
16.30 |
16.33 |
36.9K |
| 14:00 |
16.33 |
16.35 |
16.27 |
16.28 |
34.6K |
| 14:05 |
16.29 |
16.30 |
16.23 |
16.25 |
39.2K |
| 14:10 |
16.24 |
16.26 |
16.22 |
16.24 |
50.1K |
| 14:15 |
16.25 |
16.29 |
16.24 |
16.29 |
55.1K |
| 14:20 |
16.30 |
16.35 |
16.30 |
16.34 |
32.8K |
| 14:25 |
16.34 |
16.46 |
16.34 |
16.45 |
162.3K |
| 14:30 |
16.47 |
16.49 |
16.41 |
16.45 |
100.4K |
| 14:35 |
16.45 |
16.46 |
16.41 |
16.42 |
40.5K |
| 14:40 |
16.44 |
16.45 |
16.43 |
16.44 |
71.6K |
| 14:45 |
16.44 |
16.49 |
16.44 |
16.49 |
155.9K |
| 14:50 |
16.49 |
16.49 |
16.46 |
16.47 |
101.8K |
| 14:55 |
16.47 |
16.47 |
16.44 |
16.45 |
59.6K |
| 15:40 |
16.47 |
16.47 |
16.47 |
16.47 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
16.40 |
16.49 |
16.11 |
16.18 |
3.4M |
| 2025-09-29 |
16.17 |
16.46 |
15.90 |
16.36 |
3.8M |
| 2025-09-26 |
16.13 |
16.34 |
15.90 |
16.16 |
3.9M |
| 2025-09-25 |
16.52 |
16.68 |
16.08 |
16.09 |
5.0M |
| 2025-09-24 |
16.43 |
16.62 |
16.31 |
16.49 |
3.8M |
| 2025-09-23 |
16.69 |
16.69 |
16.06 |
16.47 |
5.2M |
| 2025-09-22 |
16.70 |
16.75 |
16.33 |
16.71 |
3.6M |
| 2025-09-19 |
16.77 |
17.00 |
16.57 |
16.64 |
3.8M |
| 2025-09-18 |
17.23 |
17.35 |
16.68 |
16.90 |
6.1M |
| 2025-09-17 |
17.16 |
17.47 |
17.11 |
17.18 |
4.7M |
| 2025-09-16 |
17.31 |
17.45 |
16.95 |
17.32 |
5.3M |
| 2025-09-15 |
17.77 |
17.79 |
17.30 |
17.37 |
6.1M |
| 2025-09-12 |
17.11 |
17.79 |
16.94 |
17.38 |
8.1M |
| 2025-09-11 |
16.74 |
17.13 |
16.40 |
17.11 |
5.4M |
| 2025-09-10 |
16.70 |
16.90 |
16.54 |
16.74 |
3.8M |
| 2025-09-09 |
17.21 |
17.21 |
16.73 |
16.77 |
5.0M |
| 2025-09-08 |
16.91 |
17.30 |
16.90 |
17.28 |
5.2M |
| 2025-09-05 |
16.65 |
17.00 |
16.40 |
16.99 |
4.8M |
| 2025-09-04 |
17.20 |
17.29 |
16.31 |
16.61 |
7.3M |
| 2025-09-03 |
17.23 |
17.77 |
17.12 |
17.33 |
8.4M |
| 2025-09-02 |
17.50 |
17.58 |
16.85 |
17.22 |
6.6M |
| 2025-09-01 |
17.37 |
17.45 |
17.10 |
17.44 |
5.2M |
| 2025-08-29 |
17.51 |
17.55 |
17.03 |
17.07 |
6.4M |
| 2025-08-28 |
17.28 |
17.69 |
16.65 |
17.51 |
10.6M |
| 2025-08-27 |
18.25 |
18.57 |
17.40 |
17.41 |
12.5M |
| 2025-08-26 |
18.65 |
18.65 |
18.07 |
18.18 |
9.9M |
| 2025-08-25 |
18.29 |
18.79 |
18.00 |
18.65 |
14.5M |
| 2025-08-22 |
18.46 |
18.68 |
18.21 |
18.39 |
13.6M |
| 2025-08-21 |
18.96 |
19.48 |
18.34 |
18.86 |
19.5M |
| 2025-08-20 |
18.00 |
19.27 |
17.94 |
18.96 |
23.3M |
| 2025-08-19 |
18.30 |
18.35 |
17.87 |
18.04 |
9.7M |
| 2025-08-18 |
18.19 |
18.33 |
18.01 |
18.08 |
11.5M |
| 2025-08-15 |
17.40 |
18.03 |
17.40 |
17.94 |
12.1M |
| 2025-08-14 |
18.33 |
18.69 |
17.34 |
17.34 |
18.4M |
| 2025-08-13 |
18.70 |
18.96 |
18.30 |
18.50 |
17.8M |
| 2025-08-12 |
19.02 |
19.12 |
18.52 |
18.88 |
23.8M |
| 2025-08-11 |
18.34 |
19.85 |
18.00 |
19.53 |
35.7M |
| 2025-08-08 |
18.25 |
20.88 |
18.05 |
18.78 |
43.7M |
| 2025-08-07 |
17.85 |
18.44 |
17.51 |
18.10 |
32.7M |
| 2025-08-06 |
18.62 |
18.62 |
17.60 |
17.69 |
41.3M |
| 2025-08-05 |
15.57 |
18.62 |
15.51 |
18.62 |
32.0M |
| 2025-08-04 |
15.12 |
15.53 |
15.08 |
15.52 |
4.3M |
| 2025-08-01 |
15.01 |
15.26 |
14.90 |
15.23 |
3.2M |
| 2025-07-31 |
15.25 |
15.39 |
15.00 |
15.04 |
4.3M |
| 2025-07-30 |
15.54 |
15.55 |
15.09 |
15.25 |
4.8M |
| 2025-07-29 |
15.68 |
15.72 |
15.36 |
15.56 |
4.7M |
| 2025-07-28 |
15.55 |
15.80 |
15.46 |
15.73 |
5.3M |
| 2025-07-25 |
15.43 |
15.57 |
15.26 |
15.52 |
4.3M |
| 2025-07-24 |
15.48 |
15.61 |
15.37 |
15.47 |
4.9M |
| 2025-07-23 |
15.78 |
15.85 |
15.41 |
15.48 |
6.3M |
| 2025-07-22 |
15.76 |
15.95 |
15.58 |
15.74 |
7.0M |
| 2025-07-21 |
15.56 |
15.75 |
15.37 |
15.68 |
6.2M |
| 2025-07-18 |
15.64 |
16.00 |
15.48 |
15.57 |
12.1M |
| 2025-07-17 |
14.89 |
15.54 |
14.79 |
15.36 |
8.7M |
| 2025-07-16 |
14.72 |
14.95 |
14.64 |
14.85 |
3.1M |
| 2025-07-15 |
14.97 |
15.01 |
14.57 |
14.71 |
4.8M |
| 2025-07-14 |
14.79 |
15.03 |
14.75 |
14.95 |
3.6M |
| 2025-07-11 |
15.14 |
15.23 |
14.63 |
14.80 |
7.7M |
| 2025-07-10 |
14.86 |
15.40 |
14.74 |
15.09 |
6.4M |
| 2025-07-09 |
15.47 |
15.68 |
14.95 |
14.97 |
8.4M |
| 2025-07-08 |
15.42 |
15.47 |
15.29 |
15.47 |
4.7M |
| 2025-07-07 |
15.31 |
15.49 |
15.26 |
15.41 |
4.2M |
| 2025-07-04 |
15.80 |
16.16 |
15.31 |
15.39 |
8.0M |
| 2025-07-03 |
15.75 |
15.95 |
15.55 |
15.92 |
8.6M |
| 2025-07-02 |
15.31 |
15.96 |
15.08 |
15.96 |
14.2M |
| 2025-07-01 |
15.53 |
15.79 |
15.14 |
15.36 |
7.9M |
| 2025-06-30 |
15.23 |
15.56 |
15.21 |
15.47 |
6.7M |
| 2025-06-27 |
15.40 |
15.50 |
15.22 |
15.28 |
9.7M |
| 2025-06-26 |
14.80 |
15.78 |
14.73 |
15.65 |
16.6M |
| 2025-06-25 |
14.75 |
15.21 |
14.48 |
14.86 |
11.7M |
| 2025-06-24 |
14.66 |
14.95 |
14.59 |
14.75 |
10.2M |
| 2025-06-23 |
14.40 |
14.83 |
14.32 |
14.80 |
8.6M |
| 2025-06-20 |
15.12 |
15.45 |
14.50 |
14.51 |
14.0M |
| 2025-06-19 |
16.30 |
16.32 |
15.22 |
15.30 |
19.0M |
| 2025-06-18 |
15.52 |
17.11 |
15.50 |
16.80 |
25.4M |
| 2025-06-17 |
15.03 |
16.20 |
15.03 |
16.02 |
22.2M |
| 2025-06-16 |
15.30 |
15.54 |
14.98 |
15.08 |
14.8M |
| 2025-06-13 |
14.49 |
16.69 |
14.22 |
15.57 |
23.1M |
| 2025-06-12 |
14.74 |
14.74 |
14.36 |
14.54 |
8.0M |
| 2025-06-11 |
14.15 |
14.88 |
14.04 |
14.75 |
11.7M |
| 2025-06-10 |
14.32 |
14.58 |
13.92 |
14.11 |
6.8M |
| 2025-06-09 |
14.30 |
14.43 |
14.19 |
14.34 |
5.2M |
| 2025-06-06 |
14.16 |
14.42 |
14.04 |
14.25 |
6.2M |
| 2025-06-05 |
14.29 |
14.43 |
14.08 |
14.14 |
4.9M |
| 2025-06-04 |
14.14 |
14.38 |
14.03 |
14.29 |
5.2M |
| 2025-06-03 |
13.93 |
14.18 |
13.93 |
13.99 |
4.3M |
| 2025-05-30 |
14.34 |
14.41 |
13.91 |
13.97 |
5.8M |
| 2025-05-29 |
14.30 |
14.65 |
14.24 |
14.46 |
8.5M |
| 2025-05-28 |
14.18 |
14.65 |
14.08 |
14.37 |
9.5M |
| 2025-05-27 |
14.37 |
14.41 |
14.01 |
14.17 |
7.6M |
| 2025-05-26 |
13.50 |
14.38 |
13.50 |
14.26 |
11.2M |
| 2025-05-23 |
13.62 |
13.87 |
13.50 |
13.54 |
4.2M |
| 2025-05-22 |
13.90 |
13.99 |
13.57 |
13.62 |
5.3M |
| 2025-05-21 |
14.15 |
14.23 |
13.89 |
13.99 |
6.1M |
| 2025-05-20 |
13.80 |
14.37 |
13.76 |
14.25 |
10.9M |
| 2025-05-19 |
14.06 |
14.10 |
13.45 |
13.76 |
4.8M |
| 2025-05-16 |
13.52 |
13.91 |
13.51 |
13.66 |
3.5M |
| 2025-05-15 |
13.68 |
13.69 |
13.40 |
13.51 |
3.0M |
| 2025-05-14 |
13.71 |
13.85 |
13.55 |
13.63 |
3.8M |
| 2025-05-13 |
13.99 |
14.06 |
13.71 |
13.73 |
4.0M |
| 2025-05-12 |
13.86 |
14.06 |
13.79 |
13.92 |
4.4M |
| 2025-05-09 |
14.00 |
14.09 |
13.68 |
13.80 |
4.8M |
| 2025-05-08 |
13.66 |
14.03 |
13.56 |
14.00 |
6.7M |
| 2025-05-07 |
13.42 |
14.10 |
13.38 |
13.72 |
9.2M |
| 2025-05-06 |
12.97 |
13.39 |
12.97 |
13.35 |
5.0M |
| 2025-04-30 |
12.76 |
13.12 |
12.76 |
12.93 |
3.9M |
| 2025-04-29 |
12.77 |
12.98 |
12.49 |
12.83 |
4.4M |
| 2025-04-28 |
13.00 |
13.00 |
12.56 |
12.76 |
4.5M |
| 2025-04-25 |
12.72 |
12.90 |
12.60 |
12.82 |
3.6M |
| 2025-04-24 |
12.88 |
12.95 |
12.54 |
12.70 |
4.3M |
| 2025-04-23 |
12.75 |
12.99 |
12.75 |
12.87 |
5.0M |
| 2025-04-22 |
12.90 |
12.90 |
12.45 |
12.70 |
5.4M |
| 2025-04-21 |
12.16 |
12.66 |
12.11 |
12.57 |
4.2M |
| 2025-04-18 |
12.20 |
12.35 |
12.04 |
12.23 |
3.3M |
| 2025-04-17 |
12.24 |
12.41 |
12.05 |
12.23 |
3.4M |
| 2025-04-16 |
12.44 |
12.57 |
11.91 |
12.18 |
4.8M |
| 2025-04-15 |
12.57 |
12.73 |
12.34 |
12.53 |
4.5M |
| 2025-04-14 |
12.41 |
12.56 |
12.36 |
12.45 |
4.4M |
| 2025-04-11 |
12.18 |
12.45 |
12.00 |
12.17 |
4.8M |
| 2025-04-10 |
12.19 |
12.66 |
12.11 |
12.14 |
7.0M |
| 2025-04-09 |
11.33 |
12.09 |
10.41 |
11.97 |
8.0M |
| 2025-04-08 |
11.25 |
11.98 |
11.18 |
11.51 |
9.2M |
| 2025-04-07 |
12.79 |
13.10 |
11.06 |
11.06 |
11.1M |
| 2025-04-03 |
14.17 |
14.30 |
13.65 |
13.83 |
6.6M |
| 2025-04-02 |
14.43 |
14.60 |
14.15 |
14.29 |
6.8M |
| 2025-04-01 |
14.44 |
14.66 |
14.04 |
14.46 |
8.4M |
| 2025-03-31 |
14.04 |
14.48 |
13.56 |
14.21 |
10.2M |
| 2025-03-28 |
14.66 |
15.17 |
14.26 |
14.27 |
10.7M |
| 2025-03-27 |
15.75 |
15.75 |
14.91 |
14.92 |
13.0M |
| 2025-03-26 |
16.00 |
16.23 |
15.64 |
15.79 |
18.2M |
| 2025-03-25 |
14.74 |
17.25 |
14.74 |
16.52 |
29.1M |
| 2025-03-24 |
15.10 |
15.10 |
14.18 |
15.01 |
13.6M |
| 2025-03-21 |
14.72 |
15.37 |
14.65 |
15.15 |
18.5M |
| 2025-03-20 |
14.52 |
15.27 |
14.31 |
15.10 |
21.2M |
| 2025-03-19 |
16.24 |
16.30 |
14.58 |
14.64 |
28.4M |
| 2025-03-04 |
13.19 |
13.70 |
13.11 |
13.70 |
4.3M |
| 2025-03-03 |
13.45 |
13.69 |
13.18 |
13.27 |
4.0M |
| 2025-02-28 |
13.90 |
13.99 |
13.36 |
13.45 |
5.5M |
| 2025-02-27 |
14.13 |
14.17 |
13.73 |
13.98 |
6.9M |
| 2025-02-26 |
14.06 |
14.37 |
14.01 |
14.17 |
8.4M |
| 2025-02-25 |
13.81 |
14.06 |
13.73 |
13.93 |
4.6M |
| 2025-02-24 |
14.02 |
14.02 |
13.77 |
13.97 |
6.3M |
| 2025-02-21 |
14.09 |
14.14 |
13.85 |
14.05 |
7.7M |
| 2025-02-20 |
13.81 |
14.24 |
13.70 |
14.12 |
10.3M |
| 2025-02-19 |
13.32 |
13.87 |
13.30 |
13.86 |
7.9M |
| 2025-02-18 |
13.75 |
14.02 |
13.35 |
13.43 |
9.1M |
| 2025-02-17 |
13.43 |
13.66 |
13.30 |
13.65 |
4.9M |
| 2025-02-14 |
13.25 |
13.49 |
13.25 |
13.36 |
4.4M |
| 2025-02-13 |
13.60 |
13.65 |
13.30 |
13.35 |
5.0M |
| 2025-02-12 |
13.60 |
13.70 |
13.50 |
13.60 |
4.7M |
| 2025-02-11 |
13.71 |
13.75 |
13.52 |
13.61 |
5.8M |
| 2025-02-10 |
13.52 |
13.85 |
13.47 |
13.71 |
7.4M |
| 2025-02-07 |
13.39 |
13.66 |
13.21 |
13.48 |
8.5M |
| 2025-02-06 |
12.98 |
13.38 |
12.92 |
13.38 |
6.3M |
| 2025-02-05 |
12.80 |
13.10 |
12.80 |
13.08 |
4.2M |
| 2025-01-27 |
13.30 |
13.31 |
12.74 |
12.77 |
4.5M |
| 2025-01-24 |
12.65 |
13.03 |
12.58 |
13.00 |
5.9M |
| 2025-01-23 |
13.05 |
13.25 |
12.77 |
12.77 |
7.5M |
| 2025-01-22 |
12.98 |
13.21 |
12.81 |
12.93 |
6.1M |
| 2025-01-21 |
12.90 |
13.08 |
12.61 |
13.07 |
8.1M |
| 2025-01-20 |
12.88 |
12.97 |
12.71 |
12.86 |
5.8M |
| 2025-01-17 |
12.78 |
12.89 |
12.45 |
12.82 |
6.9M |
| 2025-01-16 |
13.14 |
13.22 |
12.73 |
12.90 |
7.8M |
| 2025-01-15 |
13.32 |
13.41 |
12.91 |
13.05 |
9.4M |
| 2025-01-14 |
12.75 |
13.28 |
12.62 |
13.27 |
12.5M |
| 2025-01-13 |
12.24 |
12.80 |
11.93 |
12.71 |
13.2M |
| 2025-01-10 |
13.45 |
13.52 |
12.34 |
12.34 |
15.2M |
| 2025-01-09 |
13.96 |
14.15 |
13.30 |
13.46 |
19.4M |
| 2025-01-08 |
14.88 |
15.18 |
13.81 |
14.17 |
33.1M |
| 2025-01-07 |
11.52 |
13.80 |
11.52 |
13.80 |
11.0M |
| 2025-01-06 |
11.60 |
11.75 |
10.51 |
11.50 |
3.7M |
| 2025-01-03 |
12.55 |
12.58 |
11.58 |
11.59 |
5.2M |
| 2025-01-02 |
12.94 |
13.03 |
12.20 |
12.45 |
5.4M |