| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:00 |
4,610.00 |
4,610.00 |
4,610.00 |
4,610.00 |
0.0K |
| 15:05 |
4,606.00 |
4,606.00 |
4,606.00 |
4,606.00 |
0.0K |
| 16:45 |
4,608.00 |
4,608.00 |
4,608.00 |
4,608.00 |
0.0K |
| 18:10 |
4,630.00 |
4,630.00 |
4,630.00 |
4,630.00 |
0.0K |
| 20:00 |
4,630.00 |
4,630.00 |
4,630.00 |
4,630.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
4,630.00 |
4,649.00 |
4,630.00 |
4,649.00 |
0.0M |
| 2025-09-29 |
4,714.00 |
4,752.00 |
4,684.00 |
4,684.00 |
0.0M |
| 2025-09-26 |
4,763.00 |
4,763.00 |
4,763.00 |
4,763.00 |
0.0M |
| 2025-09-25 |
4,694.00 |
4,704.00 |
4,693.00 |
4,702.00 |
0.0M |
| 2025-09-24 |
4,661.00 |
4,680.00 |
4,661.00 |
4,680.00 |
0.0M |
| 2025-09-23 |
4,610.00 |
4,630.00 |
4,606.00 |
4,630.00 |
0.0M |
| 2025-09-22 |
4,625.00 |
4,625.00 |
4,603.00 |
4,603.00 |
0.0M |
| 2025-09-19 |
4,601.00 |
4,607.00 |
4,601.00 |
4,606.00 |
0.0M |
| 2025-09-18 |
4,703.00 |
4,727.00 |
4,703.00 |
4,727.00 |
0.0M |
| 2025-09-17 |
4,607.00 |
4,607.00 |
4,607.00 |
4,607.00 |
0.0M |
| 2025-09-16 |
4,709.00 |
4,709.00 |
4,702.00 |
4,702.00 |
0.0M |
| 2025-09-15 |
4,653.00 |
4,680.00 |
4,653.00 |
4,680.00 |
0.0M |
| 2025-09-12 |
4,670.00 |
4,693.00 |
4,649.00 |
4,656.00 |
0.0M |
| 2025-09-11 |
4,677.00 |
4,692.00 |
4,677.00 |
4,692.00 |
0.0M |
| 2025-09-10 |
4,748.00 |
4,748.00 |
4,748.00 |
4,748.00 |
0.0M |
| 2025-09-09 |
4,717.00 |
4,735.00 |
4,717.00 |
4,735.00 |
0.0M |
| 2025-09-08 |
4,690.00 |
4,690.00 |
4,690.00 |
4,690.00 |
0.0M |
| 2025-09-05 |
4,775.00 |
4,775.00 |
4,775.00 |
4,775.00 |
0.0M |
| 2025-09-04 |
4,786.00 |
4,786.00 |
4,786.00 |
4,786.00 |
0.0M |
| 2025-09-03 |
4,721.00 |
4,763.00 |
4,721.00 |
4,763.00 |
0.0M |
| 2025-09-02 |
4,772.00 |
4,772.00 |
4,720.00 |
4,720.00 |
0.0M |
| 2025-09-01 |
4,758.00 |
4,780.00 |
4,758.00 |
4,776.00 |
0.0M |
| 2025-08-29 |
4,823.00 |
4,827.00 |
4,823.00 |
4,827.00 |
0.0M |
| 2025-08-28 |
4,808.00 |
4,852.00 |
4,808.00 |
4,852.00 |
0.0M |
| 2025-08-27 |
4,902.00 |
4,913.00 |
4,902.00 |
4,912.00 |
0.0M |
| 2025-08-26 |
4,890.00 |
4,890.00 |
4,890.00 |
4,890.00 |
0.0M |
| 2025-08-25 |
4,907.00 |
4,907.00 |
4,907.00 |
4,907.00 |
0.0M |
| 2025-08-22 |
4,907.00 |
4,930.00 |
4,896.00 |
4,923.00 |
0.0M |
| 2025-08-21 |
4,829.00 |
4,857.00 |
4,828.00 |
4,857.00 |
0.0M |
| 2025-08-20 |
4,773.00 |
4,773.00 |
4,773.00 |
4,773.00 |
0.0M |
| 2025-08-19 |
4,723.00 |
4,723.00 |
4,723.00 |
4,723.00 |
0.0M |
| 2025-08-18 |
4,650.00 |
4,690.00 |
4,650.00 |
4,690.00 |
0.0M |
| 2025-08-15 |
4,693.00 |
4,693.00 |
4,685.00 |
4,690.00 |
0.0M |
| 2025-08-14 |
4,645.00 |
4,694.00 |
4,645.00 |
4,694.00 |
0.0M |
| 2025-08-13 |
4,661.00 |
4,664.00 |
4,661.00 |
4,664.00 |
0.0M |
| 2025-08-12 |
4,605.00 |
4,684.00 |
4,605.00 |
4,684.00 |
0.0M |
| 2025-08-11 |
4,612.00 |
4,648.00 |
4,612.00 |
4,626.00 |
0.0M |
| 2025-08-08 |
4,663.00 |
4,699.00 |
4,618.00 |
4,618.00 |
0.0M |
| 2025-08-07 |
4,725.00 |
4,747.00 |
4,715.00 |
4,715.00 |
0.0M |
| 2025-08-06 |
4,706.00 |
4,738.00 |
4,706.00 |
4,738.00 |
0.0M |
| 2025-08-05 |
4,738.00 |
4,759.00 |
4,699.00 |
4,699.00 |
0.0M |
| 2025-08-04 |
4,658.00 |
4,684.00 |
4,638.00 |
4,668.00 |
0.0M |
| 2025-08-01 |
4,798.00 |
4,836.00 |
4,722.00 |
4,750.00 |
0.0M |
| 2025-07-31 |
4,920.00 |
4,927.00 |
4,907.00 |
4,927.00 |
0.0M |
| 2025-07-30 |
4,734.00 |
4,945.00 |
4,734.00 |
4,779.00 |
0.0M |
| 2025-07-29 |
4,904.00 |
4,907.00 |
4,904.00 |
4,907.00 |
0.0M |
| 2025-07-28 |
4,804.00 |
4,859.00 |
4,804.00 |
4,859.00 |
0.0M |
| 2025-07-25 |
4,799.00 |
4,822.00 |
4,799.00 |
4,822.00 |
0.0M |
| 2025-07-24 |
4,870.00 |
4,898.00 |
4,870.00 |
4,884.00 |
0.0M |
| 2025-07-23 |
4,904.00 |
4,931.00 |
4,904.00 |
4,924.00 |
0.0M |
| 2025-07-22 |
4,841.00 |
4,860.00 |
4,841.00 |
4,860.00 |
0.0M |
| 2025-07-21 |
4,902.00 |
4,906.00 |
4,872.00 |
4,872.00 |
0.0M |
| 2025-07-18 |
4,885.00 |
4,900.00 |
4,885.00 |
4,900.00 |
0.0M |
| 2025-07-17 |
4,868.00 |
4,881.00 |
4,868.00 |
4,881.00 |
0.0M |
| 2025-07-16 |
4,858.00 |
4,884.00 |
4,858.00 |
4,884.00 |
0.0M |
| 2025-07-15 |
4,950.00 |
4,950.00 |
4,928.00 |
4,928.00 |
0.0M |
| 2025-07-14 |
4,862.00 |
4,947.00 |
4,862.00 |
4,947.00 |
0.0M |
| 2025-07-11 |
4,875.00 |
4,875.00 |
4,875.00 |
4,875.00 |
0.0M |
| 2025-07-10 |
4,795.00 |
4,854.00 |
4,795.00 |
4,854.00 |
0.0M |
| 2025-07-09 |
4,854.00 |
4,910.00 |
4,854.00 |
4,880.00 |
0.0M |
| 2025-07-08 |
4,952.00 |
4,965.00 |
4,874.00 |
4,874.00 |
0.0M |
| 2025-07-07 |
4,822.00 |
4,856.00 |
4,822.00 |
4,854.00 |
0.0M |
| 2025-07-04 |
4,829.00 |
4,849.00 |
4,829.00 |
4,849.00 |
0.0M |
| 2025-07-03 |
4,820.00 |
4,872.00 |
4,820.00 |
4,872.00 |
0.0M |
| 2025-07-02 |
4,862.00 |
4,862.00 |
4,811.00 |
4,811.00 |
0.0M |
| 2025-07-01 |
4,888.00 |
4,901.00 |
4,861.00 |
4,861.00 |
0.0M |
| 2025-06-30 |
4,902.00 |
4,902.00 |
4,872.00 |
4,886.00 |
0.0M |
| 2025-06-27 |
4,781.00 |
4,806.00 |
4,781.00 |
4,806.00 |
0.0M |
| 2025-06-26 |
4,697.00 |
4,720.00 |
4,682.00 |
4,720.00 |
0.0M |
| 2025-06-25 |
4,710.00 |
4,710.00 |
4,696.00 |
4,696.00 |
0.0M |
| 2025-06-24 |
4,622.00 |
4,656.00 |
4,622.00 |
4,640.00 |
0.0M |
| 2025-06-23 |
4,570.00 |
4,610.00 |
4,570.00 |
4,610.00 |
0.0M |
| 2025-06-20 |
4,566.00 |
4,566.00 |
4,559.00 |
4,560.00 |
0.0M |
| 2025-06-19 |
4,575.00 |
4,575.00 |
4,553.00 |
4,553.00 |
0.0M |
| 2025-06-18 |
4,600.00 |
4,600.00 |
4,596.00 |
4,596.00 |
0.0M |
| 2025-06-17 |
4,619.00 |
4,619.00 |
4,619.00 |
4,619.00 |
0.0M |
| 2025-06-16 |
4,582.00 |
4,639.00 |
4,582.00 |
4,639.00 |
0.0M |
| 2025-06-13 |
4,667.00 |
4,667.00 |
4,651.00 |
4,651.00 |
0.0M |
| 2025-06-12 |
4,716.00 |
4,716.00 |
4,667.00 |
4,700.00 |
0.0M |
| 2025-06-11 |
4,776.00 |
4,776.00 |
4,775.00 |
4,775.00 |
0.0M |
| 2025-06-10 |
4,836.00 |
4,839.00 |
4,833.00 |
4,834.00 |
0.0M |
| 2025-06-09 |
4,896.00 |
4,908.00 |
4,896.00 |
4,908.00 |
0.0M |
| 2025-06-06 |
4,859.00 |
4,872.00 |
4,859.00 |
4,872.00 |
0.0M |
| 2025-06-05 |
4,857.00 |
4,857.00 |
4,857.00 |
4,857.00 |
0.0M |
| 2025-06-04 |
4,814.00 |
4,814.00 |
4,814.00 |
4,814.00 |
0.0M |
| 2025-06-03 |
4,810.00 |
4,856.00 |
4,810.00 |
4,856.00 |
0.0M |
| 2025-06-02 |
4,801.00 |
4,808.00 |
4,801.00 |
4,808.00 |
0.0M |
| 2025-05-30 |
4,841.00 |
4,868.00 |
4,841.00 |
4,868.00 |
0.0M |
| 2025-05-29 |
4,923.00 |
4,923.00 |
4,923.00 |
4,923.00 |
0.0M |
| 2025-05-28 |
4,805.00 |
4,870.00 |
4,805.00 |
4,870.00 |
0.0M |
| 2025-05-27 |
4,709.00 |
4,813.00 |
4,709.00 |
4,813.00 |
0.0M |
| 2025-05-26 |
4,701.00 |
4,701.00 |
4,701.00 |
4,701.00 |
0.0M |
| 2025-05-23 |
4,697.00 |
4,720.00 |
4,657.00 |
4,657.00 |
0.0M |
| 2025-05-22 |
4,661.00 |
4,736.00 |
4,661.00 |
4,736.00 |
0.0M |
| 2025-05-21 |
4,655.00 |
4,661.00 |
4,655.00 |
4,661.00 |
0.0M |
| 2025-05-20 |
4,747.00 |
4,785.00 |
4,747.00 |
4,785.00 |
0.0M |
| 2025-05-19 |
4,697.00 |
4,744.00 |
4,673.00 |
4,744.00 |
0.0M |
| 2025-05-16 |
4,648.00 |
4,648.00 |
4,648.00 |
4,648.00 |
0.0M |
| 2025-05-15 |
4,625.00 |
4,653.00 |
4,625.00 |
4,653.00 |
0.0M |
| 2025-05-14 |
4,690.00 |
4,690.00 |
4,638.00 |
4,671.00 |
0.0M |
| 2025-05-13 |
4,640.00 |
4,740.00 |
4,640.00 |
4,740.00 |
0.0M |
| 2025-05-12 |
4,579.00 |
4,700.00 |
4,579.00 |
4,669.00 |
0.0M |
| 2025-05-09 |
4,588.00 |
4,588.00 |
4,518.00 |
4,518.00 |
0.0M |
| 2025-05-08 |
4,619.00 |
4,655.00 |
4,619.00 |
4,655.00 |
0.0M |
| 2025-05-07 |
4,540.00 |
4,590.00 |
4,540.00 |
4,540.00 |
0.0M |
| 2025-05-06 |
4,553.00 |
4,553.00 |
4,553.00 |
4,553.00 |
0.0M |
| 2025-05-05 |
4,561.00 |
4,584.00 |
4,554.00 |
4,584.00 |
0.0M |
| 2025-05-02 |
4,526.00 |
4,557.00 |
4,502.00 |
4,516.00 |
0.0M |
| 2025-04-30 |
4,181.00 |
4,195.00 |
4,181.00 |
4,195.00 |
0.0M |
| 2025-04-29 |
4,283.00 |
4,296.00 |
4,277.00 |
4,277.00 |
0.0M |
| 2025-04-28 |
4,236.00 |
4,236.00 |
4,236.00 |
4,236.00 |
0.0M |
| 2025-04-25 |
4,269.00 |
4,269.00 |
4,221.00 |
4,221.00 |
0.0M |
| 2025-04-24 |
4,149.00 |
4,198.00 |
4,130.00 |
4,198.00 |
0.0M |
| 2025-04-23 |
4,086.00 |
4,164.00 |
4,086.00 |
4,163.00 |
0.0M |
| 2025-04-22 |
3,839.00 |
3,949.00 |
3,839.00 |
3,949.00 |
0.0M |
| 2025-04-17 |
4,012.00 |
4,012.00 |
4,012.00 |
4,012.00 |
0.0M |
| 2025-04-16 |
3,990.00 |
4,058.00 |
3,990.00 |
4,058.00 |
0.0M |
| 2025-04-15 |
3,995.00 |
4,073.00 |
3,995.00 |
4,073.00 |
0.0M |
| 2025-04-14 |
4,084.00 |
4,088.00 |
4,068.00 |
4,081.00 |
0.0M |
| 2025-04-11 |
4,025.00 |
4,025.00 |
3,916.00 |
3,982.00 |
0.0M |
| 2025-04-10 |
4,189.00 |
4,189.00 |
4,141.00 |
4,141.00 |
0.0M |
| 2025-04-09 |
3,724.00 |
4,196.00 |
3,681.00 |
4,196.00 |
0.0M |
| 2025-04-08 |
3,893.00 |
4,022.00 |
3,893.00 |
3,917.00 |
0.0M |
| 2025-04-07 |
3,604.00 |
3,962.00 |
3,604.00 |
3,933.00 |
0.0M |
| 2025-04-04 |
4,005.00 |
4,011.00 |
3,926.00 |
3,950.00 |
0.0M |
| 2025-04-03 |
4,159.00 |
4,159.00 |
4,000.00 |
4,043.00 |
0.0M |
| 2025-04-02 |
4,326.00 |
4,326.00 |
4,326.00 |
4,326.00 |
0.0M |
| 2025-04-01 |
4,245.00 |
4,301.00 |
4,245.00 |
4,301.00 |
0.0M |
| 2025-03-31 |
4,224.00 |
4,240.00 |
4,224.00 |
4,228.00 |
0.0M |
| 2025-03-28 |
4,392.00 |
4,392.00 |
4,290.00 |
4,290.00 |
0.0M |
| 2025-03-27 |
4,408.00 |
4,408.00 |
4,372.00 |
4,372.00 |
0.0M |
| 2025-03-26 |
4,418.00 |
4,437.00 |
4,418.00 |
4,437.00 |
0.0M |
| 2025-03-25 |
4,347.00 |
4,421.00 |
4,347.00 |
4,421.00 |
0.0M |
| 2025-03-24 |
4,277.00 |
4,370.00 |
4,277.00 |
4,354.00 |
0.0M |
| 2025-03-21 |
4,217.00 |
4,217.00 |
4,212.00 |
4,212.00 |
0.0M |
| 2025-03-20 |
4,217.00 |
4,266.00 |
4,217.00 |
4,225.00 |
0.0M |
| 2025-03-19 |
4,091.00 |
4,219.00 |
4,091.00 |
4,219.00 |
0.0M |
| 2025-03-18 |
4,156.00 |
4,156.00 |
4,084.00 |
4,086.00 |
0.0M |
| 2025-03-17 |
4,070.00 |
4,204.00 |
4,070.00 |
4,204.00 |
0.0M |
| 2025-03-14 |
3,968.00 |
3,993.00 |
3,968.00 |
3,986.00 |
0.0M |
| 2025-03-13 |
4,009.00 |
4,039.00 |
3,960.00 |
3,982.00 |
0.0M |
| 2025-03-12 |
3,989.00 |
4,049.00 |
3,985.00 |
4,049.00 |
0.0M |
| 2025-03-11 |
4,056.00 |
4,075.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-03-10 |
4,278.00 |
4,278.00 |
4,061.00 |
4,061.00 |
0.0M |
| 2025-03-07 |
4,336.00 |
4,354.00 |
4,315.00 |
4,327.00 |
0.0M |
| 2025-03-06 |
4,529.00 |
4,529.00 |
4,342.00 |
4,342.00 |
0.0M |
| 2025-03-05 |
4,620.00 |
4,620.00 |
4,489.00 |
4,509.00 |
0.0M |
| 2025-03-04 |
4,717.00 |
4,717.00 |
4,569.00 |
4,591.00 |
0.0M |
| 2025-03-03 |
4,810.00 |
4,819.00 |
4,796.00 |
4,796.00 |
0.0M |
| 2025-02-28 |
4,718.00 |
4,718.00 |
4,714.00 |
4,714.00 |
0.0M |
| 2025-02-27 |
4,803.00 |
4,843.00 |
4,767.00 |
4,767.00 |
0.0M |
| 2025-02-26 |
4,797.00 |
4,850.00 |
4,797.00 |
4,850.00 |
0.0M |
| 2025-02-25 |
4,805.00 |
4,825.00 |
4,805.00 |
4,825.00 |
0.0M |
| 2025-02-24 |
4,740.00 |
4,799.00 |
4,740.00 |
4,799.00 |
0.0M |
| 2025-02-21 |
4,915.00 |
5,030.00 |
4,878.00 |
5,030.00 |
0.0M |
| 2025-02-20 |
4,877.00 |
4,904.00 |
4,748.00 |
4,773.00 |
0.0M |
| 2025-02-19 |
4,909.00 |
4,952.00 |
4,861.00 |
4,861.00 |
0.0M |
| 2025-02-18 |
4,824.00 |
4,940.00 |
4,824.00 |
4,934.00 |
0.0M |
| 2025-02-17 |
4,837.00 |
4,837.00 |
4,837.00 |
4,837.00 |
0.0M |
| 2025-02-14 |
4,771.00 |
4,845.00 |
4,760.00 |
4,845.00 |
0.0M |
| 2025-02-13 |
4,803.00 |
4,840.00 |
4,789.00 |
4,789.00 |
0.0M |
| 2025-02-12 |
4,705.00 |
4,727.00 |
4,705.00 |
4,705.00 |
0.0M |
| 2025-02-11 |
4,752.00 |
4,766.00 |
4,696.00 |
4,696.00 |
0.0M |
| 2025-02-10 |
4,767.00 |
4,802.00 |
4,767.00 |
4,788.00 |
0.0M |
| 2025-02-07 |
4,623.00 |
4,744.00 |
4,623.00 |
4,744.00 |
0.0M |
| 2025-02-06 |
4,514.00 |
4,639.00 |
4,514.00 |
4,639.00 |
0.0M |
| 2025-02-05 |
4,478.00 |
4,537.00 |
4,467.00 |
4,537.00 |
0.0M |
| 2025-02-04 |
4,531.00 |
4,539.00 |
4,531.00 |
4,532.00 |
0.0M |
| 2025-02-03 |
4,527.00 |
4,606.00 |
4,509.00 |
4,586.00 |
0.0M |
| 2025-01-31 |
4,598.00 |
4,633.00 |
4,598.00 |
4,619.00 |
0.0M |
| 2025-01-30 |
4,537.00 |
4,549.00 |
4,536.00 |
4,549.00 |
0.0M |
| 2025-01-29 |
4,479.00 |
4,525.00 |
4,479.00 |
4,525.00 |
0.0M |
| 2025-01-28 |
4,467.00 |
4,467.00 |
4,467.00 |
4,467.00 |
0.0M |
| 2025-01-27 |
4,453.00 |
4,462.00 |
4,453.00 |
4,462.00 |
0.0M |
| 2025-01-24 |
4,589.00 |
4,605.00 |
4,570.00 |
4,570.00 |
0.0M |
| 2025-01-23 |
4,431.00 |
4,462.00 |
4,431.00 |
4,462.00 |
0.0M |
| 2025-01-22 |
4,500.00 |
4,500.00 |
4,421.00 |
4,421.00 |
0.0M |
| 2025-01-21 |
4,750.00 |
4,750.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2025-01-20 |
4,798.00 |
4,799.00 |
4,766.00 |
4,766.00 |
0.0M |
| 2025-01-17 |
4,723.00 |
4,808.00 |
4,723.00 |
4,792.00 |
0.0M |
| 2025-01-16 |
4,683.00 |
4,730.00 |
4,683.00 |
4,728.00 |
0.0M |
| 2025-01-15 |
4,633.00 |
4,712.00 |
4,633.00 |
4,712.00 |
0.0M |
| 2025-01-14 |
4,646.00 |
4,655.00 |
4,646.00 |
4,655.00 |
0.0M |
| 2025-01-13 |
4,602.00 |
4,618.00 |
4,595.00 |
4,595.00 |
0.0M |
| 2025-01-10 |
4,702.00 |
4,721.00 |
4,632.00 |
4,632.00 |
0.0M |
| 2025-01-09 |
4,707.00 |
4,738.00 |
4,707.00 |
4,728.00 |
0.0M |
| 2025-01-08 |
4,630.00 |
4,634.00 |
4,630.00 |
4,634.00 |
0.0M |
| 2025-01-07 |
4,698.00 |
4,698.00 |
4,630.00 |
4,630.00 |
0.0M |
| 2025-01-06 |
4,743.00 |
4,743.00 |
4,691.00 |
4,735.00 |
0.0M |
| 2025-01-03 |
4,782.00 |
4,849.00 |
4,750.00 |
4,750.00 |
0.0M |
| 2025-01-02 |
4,776.00 |
4,864.00 |
4,776.00 |
4,852.00 |
0.0M |