| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:15 |
105.95 |
105.95 |
105.80 |
105.80 |
0.6K |
| 09:20 |
105.60 |
105.85 |
105.30 |
105.75 |
3.0K |
| 09:25 |
105.15 |
105.15 |
105.15 |
105.15 |
0.1K |
| 09:30 |
105.65 |
105.90 |
105.60 |
105.90 |
0.2K |
| 09:35 |
105.90 |
105.90 |
105.55 |
105.85 |
0.2K |
| 09:40 |
105.90 |
105.90 |
105.90 |
105.90 |
0.1K |
| 09:45 |
105.90 |
105.90 |
105.90 |
105.90 |
0.0K |
| 09:50 |
106.05 |
106.05 |
105.90 |
105.90 |
0.1K |
| 09:55 |
105.60 |
105.80 |
105.60 |
105.80 |
0.1K |
| 10:00 |
105.75 |
105.75 |
105.75 |
105.75 |
0.1K |
| 10:05 |
105.60 |
106.00 |
105.60 |
105.65 |
0.4K |
| 10:15 |
105.95 |
106.10 |
105.95 |
106.05 |
0.1K |
| 10:25 |
106.05 |
106.05 |
105.90 |
105.90 |
0.0K |
| 10:35 |
105.90 |
105.90 |
105.90 |
105.90 |
0.0K |
| 10:40 |
106.05 |
106.05 |
106.05 |
106.05 |
0.0K |
| 10:45 |
105.90 |
105.90 |
105.90 |
105.90 |
2.0K |
| 10:55 |
105.75 |
105.85 |
105.75 |
105.85 |
0.1K |
| 11:20 |
105.85 |
105.85 |
105.85 |
105.85 |
0.3K |
| 11:25 |
105.90 |
105.90 |
105.90 |
105.90 |
0.0K |
| 11:35 |
105.85 |
105.90 |
105.85 |
105.90 |
0.3K |
| 11:40 |
105.80 |
105.80 |
105.80 |
105.80 |
0.2K |
| 11:45 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0K |
| 11:55 |
106.00 |
106.20 |
106.00 |
106.20 |
1.2K |
| 12:00 |
105.95 |
106.15 |
105.95 |
106.00 |
0.0K |
| 12:20 |
106.00 |
106.00 |
106.00 |
106.00 |
0.5K |
| 12:25 |
105.90 |
105.90 |
105.75 |
105.75 |
0.2K |
| 12:30 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0K |
| 12:35 |
106.05 |
106.05 |
105.90 |
105.90 |
0.1K |
| 12:40 |
105.90 |
105.90 |
105.60 |
105.60 |
0.2K |
| 12:50 |
105.85 |
105.85 |
105.85 |
105.85 |
0.1K |
| 12:55 |
105.75 |
105.75 |
105.75 |
105.75 |
0.1K |
| 13:00 |
105.75 |
105.80 |
105.75 |
105.80 |
0.0K |
| 13:05 |
105.60 |
105.80 |
105.60 |
105.80 |
0.1K |
| 13:10 |
105.80 |
105.85 |
105.60 |
105.60 |
0.1K |
| 13:35 |
105.50 |
105.50 |
104.75 |
104.80 |
2.7K |
| 13:45 |
105.30 |
105.30 |
105.25 |
105.30 |
0.2K |
| 13:50 |
105.25 |
105.25 |
105.25 |
105.25 |
0.0K |
| 14:00 |
105.25 |
105.25 |
105.25 |
105.25 |
0.0K |
| 14:05 |
105.25 |
105.25 |
105.25 |
105.25 |
0.0K |
| 14:10 |
105.25 |
105.25 |
105.25 |
105.25 |
0.1K |
| 14:30 |
105.60 |
105.60 |
105.55 |
105.55 |
0.1K |
| 14:35 |
105.60 |
105.70 |
105.60 |
105.70 |
0.6K |
| 14:45 |
105.60 |
105.60 |
105.40 |
105.40 |
0.5K |
| 14:50 |
105.30 |
105.30 |
105.20 |
105.20 |
3.4K |
| 14:55 |
105.25 |
105.25 |
105.20 |
105.20 |
0.3K |
| 15:00 |
105.45 |
105.50 |
105.45 |
105.50 |
0.3K |
| 15:05 |
105.50 |
105.50 |
105.50 |
105.50 |
0.1K |
| 15:10 |
105.50 |
105.65 |
105.50 |
105.65 |
0.1K |
| 15:15 |
105.35 |
105.65 |
105.25 |
105.60 |
1.2K |
| 15:20 |
105.20 |
105.35 |
105.20 |
105.35 |
0.0K |
| 15:25 |
105.35 |
105.85 |
105.30 |
105.45 |
0.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
104.35 |
110.90 |
104.35 |
109.45 |
0.1M |
| 2025-10-01 |
105.90 |
106.20 |
104.75 |
105.45 |
0.0M |
| 2025-09-30 |
105.40 |
106.00 |
104.90 |
105.55 |
0.0M |
| 2025-09-29 |
105.50 |
106.05 |
104.85 |
105.15 |
0.0M |
| 2025-09-26 |
108.80 |
108.90 |
105.20 |
105.50 |
0.1M |
| 2025-09-25 |
107.55 |
110.20 |
107.55 |
108.85 |
0.0M |
| 2025-09-24 |
109.80 |
110.15 |
108.40 |
108.85 |
0.0M |
| 2025-09-23 |
110.25 |
111.70 |
109.10 |
109.30 |
0.0M |
| 2025-09-22 |
111.65 |
112.35 |
110.40 |
110.55 |
0.0M |
| 2025-09-19 |
112.50 |
113.05 |
111.70 |
112.05 |
0.0M |
| 2025-09-18 |
113.25 |
114.15 |
111.60 |
112.30 |
0.0M |
| 2025-09-17 |
112.95 |
113.70 |
111.90 |
112.05 |
0.0M |
| 2025-09-16 |
111.50 |
113.70 |
111.15 |
111.85 |
0.0M |
| 2025-09-15 |
110.45 |
112.35 |
110.45 |
111.45 |
0.0M |
| 2025-09-12 |
111.20 |
112.85 |
109.55 |
110.00 |
0.1M |
| 2025-09-11 |
113.00 |
114.40 |
110.70 |
111.05 |
0.0M |
| 2025-09-10 |
112.20 |
116.30 |
111.20 |
111.90 |
0.1M |
| 2025-09-09 |
112.70 |
114.60 |
111.50 |
111.80 |
0.0M |
| 2025-09-08 |
114.25 |
114.25 |
111.95 |
112.20 |
0.0M |
| 2025-09-05 |
113.55 |
114.00 |
111.20 |
113.60 |
0.0M |
| 2025-09-04 |
117.65 |
117.65 |
113.10 |
113.70 |
0.0M |
| 2025-09-03 |
115.20 |
115.30 |
113.55 |
114.80 |
0.0M |
| 2025-09-02 |
113.45 |
115.00 |
111.60 |
113.70 |
0.1M |
| 2025-09-01 |
107.00 |
112.80 |
107.00 |
112.25 |
0.1M |
| 2025-08-29 |
108.05 |
109.35 |
106.90 |
107.40 |
0.0M |
| 2025-08-28 |
110.45 |
110.90 |
108.00 |
108.25 |
0.0M |
| 2025-08-26 |
112.50 |
112.50 |
109.80 |
110.45 |
0.1M |
| 2025-08-25 |
112.05 |
113.85 |
112.05 |
112.90 |
0.0M |
| 2025-08-22 |
115.70 |
115.70 |
112.15 |
112.45 |
0.0M |
| 2025-08-21 |
113.95 |
117.55 |
113.15 |
114.40 |
0.0M |
| 2025-08-20 |
111.25 |
115.30 |
111.00 |
112.90 |
0.1M |
| 2025-08-19 |
110.00 |
112.35 |
109.85 |
111.30 |
0.1M |
| 2025-08-18 |
110.15 |
111.55 |
108.80 |
109.80 |
0.1M |
| 2025-08-14 |
114.85 |
114.85 |
109.05 |
109.40 |
0.0M |
| 2025-08-13 |
112.55 |
113.50 |
111.90 |
112.60 |
0.0M |
| 2025-08-12 |
108.20 |
114.55 |
108.20 |
111.70 |
0.0M |
| 2025-08-11 |
116.00 |
116.30 |
112.40 |
113.15 |
0.0M |
| 2025-08-08 |
119.85 |
119.85 |
115.15 |
116.30 |
0.0M |
| 2025-08-07 |
116.20 |
118.50 |
115.05 |
117.05 |
0.0M |
| 2025-08-06 |
120.80 |
122.35 |
117.45 |
118.50 |
0.1M |
| 2025-08-05 |
123.90 |
124.60 |
118.95 |
121.30 |
0.1M |
| 2025-08-04 |
113.70 |
122.80 |
113.55 |
121.95 |
0.1M |
| 2025-08-01 |
115.00 |
116.50 |
112.90 |
113.45 |
0.1M |
| 2025-07-31 |
115.70 |
116.55 |
114.10 |
115.90 |
0.0M |
| 2025-07-30 |
118.05 |
119.95 |
115.75 |
116.45 |
0.0M |
| 2025-07-29 |
116.75 |
119.00 |
116.10 |
118.20 |
0.0M |
| 2025-07-28 |
118.00 |
120.90 |
116.50 |
117.00 |
0.0M |
| 2025-07-25 |
120.55 |
122.55 |
118.95 |
120.05 |
0.0M |
| 2025-07-24 |
122.85 |
123.05 |
119.55 |
120.60 |
0.0M |
| 2025-07-23 |
122.00 |
123.25 |
121.45 |
122.25 |
0.0M |
| 2025-07-22 |
125.50 |
125.80 |
121.40 |
121.55 |
0.0M |
| 2025-07-21 |
125.00 |
125.00 |
122.70 |
124.00 |
0.0M |
| 2025-07-18 |
127.90 |
127.90 |
124.10 |
124.80 |
0.0M |
| 2025-07-17 |
129.00 |
129.00 |
125.70 |
126.70 |
0.0M |
| 2025-07-16 |
126.10 |
127.90 |
125.00 |
126.35 |
0.0M |
| 2025-07-15 |
127.85 |
127.90 |
125.45 |
125.80 |
0.0M |
| 2025-07-14 |
126.05 |
126.85 |
125.75 |
126.10 |
0.0M |
| 2025-07-11 |
126.05 |
128.40 |
126.05 |
126.80 |
0.0M |
| 2025-07-10 |
128.95 |
129.50 |
126.60 |
127.70 |
0.0M |
| 2025-07-09 |
126.95 |
129.95 |
125.50 |
128.00 |
0.1M |
| 2025-07-08 |
125.05 |
128.10 |
124.40 |
125.35 |
0.0M |
| 2025-07-07 |
128.75 |
129.20 |
125.80 |
126.10 |
0.0M |
| 2025-07-04 |
128.40 |
130.80 |
127.90 |
129.20 |
0.0M |
| 2025-07-03 |
129.00 |
130.45 |
127.65 |
129.95 |
0.0M |
| 2025-07-02 |
131.55 |
132.05 |
128.10 |
128.50 |
0.0M |
| 2025-07-01 |
130.45 |
132.70 |
130.35 |
131.30 |
0.0M |
| 2025-06-30 |
134.00 |
134.00 |
130.00 |
130.85 |
0.1M |
| 2025-06-27 |
132.50 |
132.55 |
131.05 |
131.30 |
0.0M |
| 2025-06-26 |
132.00 |
133.15 |
130.55 |
131.45 |
0.0M |
| 2025-06-25 |
129.50 |
132.15 |
128.60 |
131.50 |
0.0M |
| 2025-06-24 |
129.95 |
130.45 |
127.25 |
127.75 |
0.0M |
| 2025-06-23 |
125.85 |
127.40 |
124.15 |
126.60 |
0.0M |
| 2025-06-20 |
126.35 |
128.50 |
125.00 |
125.90 |
0.0M |
| 2025-06-19 |
129.50 |
131.95 |
126.50 |
127.80 |
0.0M |
| 2025-06-18 |
134.50 |
134.50 |
130.00 |
130.25 |
0.0M |
| 2025-06-17 |
132.00 |
137.90 |
132.00 |
133.10 |
0.0M |
| 2025-06-16 |
134.05 |
136.10 |
129.85 |
133.00 |
0.0M |
| 2025-06-13 |
133.95 |
136.10 |
133.05 |
134.10 |
0.1M |
| 2025-06-12 |
140.95 |
142.50 |
135.10 |
136.25 |
0.0M |
| 2025-06-11 |
145.20 |
145.90 |
138.55 |
139.75 |
0.1M |
| 2025-06-10 |
136.90 |
143.95 |
136.10 |
142.70 |
0.1M |
| 2025-06-09 |
133.60 |
138.00 |
133.60 |
136.25 |
0.0M |
| 2025-06-06 |
136.15 |
137.35 |
134.50 |
134.70 |
0.0M |
| 2025-06-05 |
135.40 |
137.70 |
134.25 |
136.00 |
0.1M |
| 2025-06-04 |
135.00 |
135.30 |
132.80 |
133.70 |
0.1M |
| 2025-06-03 |
137.85 |
138.70 |
134.45 |
134.95 |
0.1M |
| 2025-06-02 |
137.50 |
137.95 |
134.60 |
137.50 |
0.0M |
| 2025-05-30 |
135.60 |
137.20 |
134.35 |
136.00 |
0.0M |
| 2025-05-29 |
137.95 |
141.00 |
137.00 |
137.40 |
0.1M |
| 2025-05-28 |
136.10 |
139.50 |
136.10 |
136.85 |
0.1M |
| 2025-05-27 |
136.60 |
137.75 |
135.10 |
136.05 |
0.0M |
| 2025-05-26 |
137.10 |
139.40 |
135.85 |
136.20 |
0.0M |
| 2025-05-23 |
135.00 |
137.95 |
134.15 |
137.10 |
0.1M |
| 2025-05-22 |
132.30 |
138.35 |
132.30 |
135.35 |
0.0M |
| 2025-05-21 |
135.15 |
135.70 |
133.45 |
134.95 |
0.1M |
| 2025-05-20 |
139.85 |
141.50 |
134.55 |
135.15 |
0.1M |
| 2025-05-19 |
140.00 |
142.70 |
137.85 |
139.50 |
0.1M |
| 2025-05-16 |
139.80 |
141.65 |
138.50 |
139.35 |
0.1M |
| 2025-05-15 |
138.00 |
143.15 |
138.00 |
139.40 |
0.1M |
| 2025-05-14 |
137.55 |
138.90 |
135.50 |
136.85 |
0.1M |
| 2025-05-13 |
137.85 |
141.00 |
134.75 |
137.05 |
0.2M |
| 2025-05-12 |
134.45 |
138.15 |
133.90 |
136.50 |
0.1M |
| 2025-05-09 |
123.00 |
130.10 |
123.00 |
129.20 |
0.1M |
| 2025-05-08 |
132.60 |
134.95 |
127.00 |
128.35 |
0.1M |
| 2025-05-07 |
125.95 |
131.50 |
125.95 |
130.80 |
0.1M |
| 2025-05-06 |
135.55 |
137.15 |
127.55 |
128.85 |
0.1M |
| 2025-05-05 |
133.60 |
136.00 |
131.60 |
135.05 |
0.0M |
| 2025-05-02 |
130.30 |
138.15 |
129.45 |
132.45 |
0.2M |
| 2025-04-30 |
127.90 |
134.10 |
127.90 |
129.60 |
0.0M |
| 2025-04-29 |
135.05 |
137.25 |
132.30 |
132.65 |
0.1M |
| 2025-04-28 |
133.15 |
137.80 |
133.15 |
135.05 |
0.0M |
| 2025-04-25 |
144.10 |
144.95 |
134.10 |
136.05 |
0.2M |
| 2025-04-24 |
144.30 |
148.50 |
142.80 |
144.80 |
0.2M |
| 2025-04-23 |
130.00 |
150.55 |
130.00 |
145.10 |
0.9M |
| 2025-04-22 |
131.90 |
132.85 |
128.10 |
128.55 |
0.0M |
| 2025-04-21 |
133.05 |
135.95 |
130.55 |
131.20 |
0.0M |
| 2025-04-17 |
126.35 |
135.45 |
125.25 |
130.55 |
0.1M |
| 2025-04-16 |
123.00 |
127.70 |
123.00 |
127.05 |
0.1M |
| 2025-04-15 |
119.10 |
126.80 |
118.70 |
124.65 |
0.1M |
| 2025-04-11 |
111.50 |
116.75 |
110.70 |
116.20 |
0.0M |
| 2025-04-09 |
108.55 |
111.60 |
108.00 |
108.70 |
0.0M |
| 2025-04-08 |
110.90 |
116.05 |
109.00 |
112.80 |
0.0M |
| 2025-04-07 |
101.10 |
109.70 |
101.10 |
108.20 |
0.1M |
| 2025-04-04 |
124.00 |
124.40 |
113.85 |
115.95 |
0.1M |
| 2025-04-03 |
120.60 |
126.75 |
120.60 |
125.10 |
0.0M |
| 2025-04-02 |
124.95 |
124.95 |
121.05 |
123.45 |
0.0M |
| 2025-04-01 |
122.35 |
125.25 |
121.90 |
124.20 |
0.0M |
| 2025-03-28 |
126.95 |
130.70 |
121.60 |
122.35 |
0.0M |
| 2025-03-27 |
122.50 |
128.45 |
120.00 |
126.10 |
0.1M |
| 2025-03-26 |
126.15 |
127.25 |
120.90 |
121.15 |
0.1M |
| 2025-03-25 |
134.95 |
134.95 |
124.60 |
126.30 |
0.1M |
| 2025-03-24 |
126.00 |
131.55 |
126.00 |
130.55 |
0.1M |
| 2025-03-21 |
121.90 |
128.90 |
121.15 |
125.75 |
0.1M |
| 2025-03-20 |
124.15 |
126.35 |
120.35 |
121.80 |
0.1M |
| 2025-03-19 |
117.00 |
126.10 |
117.00 |
124.55 |
0.1M |
| 2025-03-18 |
110.95 |
116.65 |
109.85 |
115.15 |
0.1M |
| 2025-03-17 |
111.10 |
113.10 |
108.50 |
109.25 |
0.1M |
| 2025-03-13 |
115.85 |
115.85 |
111.20 |
111.75 |
0.0M |
| 2025-03-12 |
117.90 |
117.90 |
113.00 |
113.95 |
0.1M |
| 2025-03-11 |
116.30 |
118.10 |
115.10 |
115.60 |
0.0M |
| 2025-03-10 |
125.50 |
125.50 |
118.30 |
119.65 |
0.1M |
| 2025-03-07 |
124.95 |
128.20 |
122.15 |
123.40 |
0.1M |
| 2025-03-06 |
123.50 |
126.25 |
122.30 |
123.70 |
0.1M |
| 2025-03-05 |
113.05 |
122.30 |
113.05 |
121.85 |
0.1M |
| 2025-03-04 |
106.85 |
115.65 |
106.55 |
113.60 |
0.2M |
| 2025-03-03 |
111.00 |
114.25 |
103.70 |
108.20 |
0.2M |
| 2025-02-28 |
114.05 |
115.00 |
110.35 |
111.50 |
0.0M |
| 2025-02-27 |
122.85 |
123.10 |
115.25 |
115.85 |
0.0M |
| 2025-02-25 |
121.95 |
126.85 |
121.35 |
122.00 |
0.0M |
| 2025-02-24 |
123.00 |
125.35 |
120.85 |
121.95 |
0.1M |
| 2025-02-21 |
126.00 |
132.35 |
124.85 |
125.55 |
0.1M |
| 2025-02-20 |
127.90 |
131.00 |
124.10 |
128.20 |
0.1M |
| 2025-02-19 |
122.65 |
127.50 |
120.10 |
125.25 |
0.0M |
| 2025-02-18 |
122.10 |
126.85 |
119.60 |
122.65 |
0.1M |
| 2025-02-17 |
121.25 |
128.70 |
121.25 |
124.65 |
0.0M |
| 2025-02-14 |
133.85 |
133.85 |
122.10 |
124.55 |
0.1M |
| 2025-02-13 |
129.60 |
136.00 |
128.85 |
132.05 |
0.1M |
| 2025-02-12 |
125.10 |
129.40 |
119.50 |
128.35 |
0.2M |
| 2025-02-11 |
136.40 |
136.45 |
127.40 |
128.20 |
0.1M |
| 2025-02-10 |
143.65 |
143.65 |
134.40 |
136.40 |
0.1M |
| 2025-02-07 |
150.85 |
150.85 |
140.65 |
141.65 |
0.0M |
| 2025-02-06 |
147.75 |
150.00 |
147.30 |
148.00 |
0.0M |
| 2025-02-05 |
150.95 |
151.95 |
146.90 |
147.55 |
0.1M |
| 2025-02-04 |
148.00 |
152.15 |
145.65 |
148.80 |
0.1M |
| 2025-02-03 |
156.85 |
156.85 |
147.65 |
148.70 |
0.1M |
| 2025-02-01 |
150.30 |
163.35 |
150.20 |
159.40 |
0.2M |
| 2025-01-31 |
150.00 |
150.05 |
145.10 |
149.65 |
0.1M |
| 2025-01-30 |
151.80 |
152.15 |
144.50 |
145.15 |
0.1M |
| 2025-01-29 |
144.00 |
152.40 |
143.40 |
149.75 |
0.1M |
| 2025-01-28 |
159.35 |
159.35 |
137.45 |
142.15 |
0.1M |
| 2025-01-27 |
160.00 |
160.15 |
148.00 |
149.10 |
0.1M |
| 2025-01-24 |
169.00 |
169.00 |
161.00 |
161.70 |
0.1M |
| 2025-01-23 |
166.15 |
171.35 |
166.00 |
167.15 |
0.0M |
| 2025-01-22 |
165.00 |
167.90 |
158.10 |
165.65 |
0.1M |
| 2025-01-21 |
173.50 |
178.60 |
163.35 |
164.40 |
0.1M |
| 2025-01-20 |
165.85 |
174.10 |
162.80 |
171.00 |
0.1M |
| 2025-01-17 |
167.10 |
167.10 |
161.25 |
163.15 |
0.0M |
| 2025-01-16 |
163.85 |
169.55 |
162.95 |
163.70 |
0.0M |
| 2025-01-15 |
169.00 |
169.00 |
158.35 |
159.60 |
0.1M |
| 2025-01-14 |
163.60 |
166.90 |
160.70 |
165.30 |
0.1M |
| 2025-01-13 |
170.30 |
172.50 |
159.25 |
161.55 |
0.1M |
| 2025-01-10 |
179.20 |
183.25 |
173.00 |
174.20 |
0.1M |
| 2025-01-09 |
187.15 |
190.45 |
180.65 |
181.95 |
0.0M |
| 2025-01-08 |
187.50 |
190.55 |
184.95 |
187.20 |
0.1M |
| 2025-01-07 |
184.30 |
192.90 |
184.30 |
190.60 |
0.1M |
| 2025-01-06 |
194.00 |
195.70 |
182.25 |
183.90 |
0.0M |
| 2025-01-03 |
193.90 |
204.15 |
192.10 |
192.60 |
0.1M |
| 2025-01-02 |
195.05 |
201.70 |
194.50 |
198.30 |
0.1M |
| 2025-01-01 |
190.90 |
199.80 |
190.70 |
195.90 |
0.2M |