| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:25 |
2,126.60 |
2,126.60 |
2,126.60 |
2,126.60 |
0.0K |
| 12:20 |
2,138.40 |
2,138.40 |
2,138.40 |
2,138.40 |
0.0K |
| 12:50 |
2,111.80 |
2,111.80 |
2,111.80 |
2,111.80 |
0.0K |
| 14:40 |
2,126.10 |
2,126.10 |
2,126.10 |
2,126.10 |
0.0K |
| 14:55 |
2,141.60 |
2,179.30 |
2,141.60 |
2,179.30 |
0.0K |
| 15:00 |
2,130.25 |
2,130.25 |
2,130.25 |
2,130.25 |
0.0K |
| 15:05 |
2,123.35 |
2,123.35 |
2,123.35 |
2,123.35 |
0.0K |
| 15:20 |
2,125.00 |
2,132.15 |
2,125.00 |
2,132.15 |
0.0K |
| 15:25 |
2,126.20 |
2,126.20 |
2,126.20 |
2,126.20 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-06 |
2,178.20 |
2,178.40 |
2,111.10 |
2,160.25 |
0.0M |
| 2025-10-03 |
2,220.00 |
2,220.30 |
2,125.75 |
2,178.40 |
0.0M |
| 2025-10-01 |
2,152.90 |
2,224.90 |
2,145.85 |
2,180.60 |
0.0M |
| 2025-09-30 |
2,105.05 |
2,179.30 |
2,105.05 |
2,126.20 |
0.0M |
| 2025-09-29 |
2,155.30 |
2,215.00 |
2,150.00 |
2,163.20 |
0.0M |
| 2025-09-26 |
2,171.90 |
2,208.20 |
2,150.00 |
2,160.90 |
0.0M |
| 2025-09-25 |
2,220.60 |
2,279.90 |
2,210.00 |
2,213.75 |
0.0M |
| 2025-09-24 |
2,193.00 |
2,363.25 |
2,153.70 |
2,313.65 |
0.0M |
| 2025-09-23 |
2,182.10 |
2,214.10 |
2,150.00 |
2,194.10 |
0.0M |
| 2025-09-22 |
2,265.35 |
2,276.55 |
2,207.95 |
2,214.50 |
0.0M |
| 2025-09-19 |
2,100.35 |
2,350.00 |
2,056.55 |
2,254.10 |
0.0M |
| 2025-09-18 |
2,135.00 |
2,135.00 |
2,090.00 |
2,100.35 |
0.0M |
| 2025-09-17 |
2,199.00 |
2,199.00 |
2,117.35 |
2,138.90 |
0.0M |
| 2025-09-16 |
2,199.60 |
2,261.80 |
2,130.00 |
2,151.20 |
0.0M |
| 2025-09-15 |
2,200.00 |
2,207.40 |
2,160.00 |
2,189.05 |
0.0M |
| 2025-09-12 |
2,169.00 |
2,174.40 |
2,105.10 |
2,158.35 |
0.0M |
| 2025-09-11 |
2,097.10 |
2,115.00 |
2,034.00 |
2,101.45 |
0.0M |
| 2025-09-10 |
2,090.00 |
2,124.00 |
2,076.30 |
2,109.15 |
0.0M |
| 2025-09-09 |
2,137.50 |
2,137.50 |
2,090.00 |
2,090.00 |
0.0M |
| 2025-09-08 |
2,220.00 |
2,220.00 |
2,111.25 |
2,118.00 |
0.0M |
| 2025-09-05 |
2,085.90 |
2,136.00 |
2,072.35 |
2,126.10 |
0.0M |
| 2025-09-04 |
2,100.00 |
2,190.00 |
1,981.85 |
2,013.25 |
0.0M |
| 2025-09-03 |
2,082.90 |
2,099.00 |
2,064.30 |
2,078.30 |
0.0M |
| 2025-09-02 |
2,140.80 |
2,165.75 |
2,056.60 |
2,066.45 |
0.0M |
| 2025-09-01 |
2,171.80 |
2,180.00 |
2,134.00 |
2,138.75 |
0.0M |
| 2025-08-29 |
2,175.95 |
2,175.95 |
2,100.75 |
2,150.65 |
0.0M |
| 2025-08-28 |
2,178.30 |
2,183.70 |
2,085.50 |
2,117.00 |
0.0M |
| 2025-08-26 |
2,302.10 |
2,311.90 |
2,169.30 |
2,215.25 |
0.0M |
| 2025-08-25 |
2,212.05 |
2,420.80 |
2,212.05 |
2,290.95 |
0.0M |
| 2025-08-22 |
2,349.30 |
2,443.05 |
2,174.30 |
2,285.40 |
0.0M |
| 2025-08-21 |
2,400.00 |
2,400.00 |
2,185.00 |
2,258.75 |
0.0M |
| 2025-08-20 |
2,089.00 |
2,235.00 |
2,084.55 |
2,201.35 |
0.0M |
| 2025-08-19 |
2,113.10 |
2,114.80 |
2,092.10 |
2,095.40 |
0.0M |
| 2025-08-18 |
2,098.90 |
2,127.00 |
2,055.20 |
2,114.65 |
0.0M |
| 2025-08-14 |
2,092.00 |
2,109.45 |
1,995.60 |
2,090.90 |
0.0M |
| 2025-08-13 |
2,003.70 |
2,150.00 |
1,988.90 |
2,106.10 |
0.0M |
| 2025-08-12 |
2,020.50 |
2,078.10 |
1,965.00 |
1,969.80 |
0.0M |
| 2025-08-11 |
2,051.00 |
2,051.00 |
1,988.90 |
2,014.65 |
0.0M |
| 2025-08-08 |
2,134.50 |
2,136.85 |
2,042.00 |
2,056.30 |
0.0M |
| 2025-08-07 |
2,270.00 |
2,270.00 |
2,134.45 |
2,150.95 |
0.0M |
| 2025-08-06 |
2,270.05 |
2,294.80 |
2,250.00 |
2,270.15 |
0.0M |
| 2025-08-05 |
2,293.95 |
2,336.25 |
2,250.00 |
2,310.70 |
0.0M |
| 2025-08-04 |
2,212.05 |
2,326.65 |
2,212.05 |
2,295.95 |
0.0M |
| 2025-08-01 |
2,373.95 |
2,542.00 |
2,250.00 |
2,278.40 |
0.0M |
| 2025-07-31 |
2,274.55 |
2,390.00 |
2,194.75 |
2,374.15 |
0.0M |
| 2025-07-30 |
2,260.00 |
2,320.00 |
2,182.60 |
2,210.50 |
0.0M |
| 2025-07-29 |
2,294.20 |
2,308.05 |
2,221.55 |
2,245.95 |
0.0M |
| 2025-07-28 |
2,383.35 |
2,383.40 |
2,214.05 |
2,310.15 |
0.0M |
| 2025-07-25 |
2,649.80 |
2,649.80 |
2,389.60 |
2,423.00 |
0.0M |
| 2025-07-24 |
2,504.10 |
2,529.00 |
2,451.00 |
2,451.00 |
0.0M |
| 2025-07-23 |
2,544.00 |
2,554.40 |
2,507.50 |
2,529.00 |
0.0M |
| 2025-07-22 |
2,419.80 |
2,600.00 |
2,393.15 |
2,507.50 |
0.0M |
| 2025-07-21 |
2,470.00 |
2,482.40 |
2,341.25 |
2,390.50 |
0.0M |
| 2025-07-18 |
2,545.00 |
2,555.35 |
2,440.25 |
2,467.15 |
0.0M |
| 2025-07-17 |
2,564.90 |
2,587.60 |
2,542.05 |
2,555.35 |
0.0M |
| 2025-07-16 |
2,589.60 |
2,589.60 |
2,523.15 |
2,537.05 |
0.0M |
| 2025-07-15 |
2,614.05 |
2,624.05 |
2,556.00 |
2,573.10 |
0.0M |
| 2025-07-14 |
2,620.00 |
2,657.85 |
2,554.65 |
2,583.90 |
0.0M |
| 2025-07-11 |
2,652.35 |
2,663.90 |
2,606.00 |
2,639.90 |
0.0M |
| 2025-07-10 |
2,628.85 |
2,667.95 |
2,600.10 |
2,632.50 |
0.0M |
| 2025-07-09 |
2,744.90 |
2,744.90 |
2,590.00 |
2,643.25 |
0.0M |
| 2025-07-08 |
2,640.00 |
2,640.00 |
2,563.00 |
2,586.95 |
0.0M |
| 2025-07-07 |
2,714.80 |
2,714.80 |
2,653.00 |
2,660.20 |
0.0M |
| 2025-07-04 |
2,704.95 |
2,729.95 |
2,652.30 |
2,688.85 |
0.0M |
| 2025-07-03 |
2,773.90 |
2,773.90 |
2,622.10 |
2,704.95 |
0.0M |
| 2025-07-02 |
2,765.00 |
2,765.20 |
2,594.65 |
2,630.35 |
0.0M |
| 2025-07-01 |
2,775.20 |
2,824.90 |
2,775.20 |
2,804.50 |
0.0M |
| 2025-06-30 |
2,793.00 |
2,813.40 |
2,744.50 |
2,756.25 |
0.0M |
| 2025-06-27 |
2,773.40 |
2,875.00 |
2,737.05 |
2,806.50 |
0.0M |
| 2025-06-26 |
2,763.00 |
2,790.00 |
2,708.80 |
2,790.00 |
0.0M |
| 2025-06-25 |
2,692.70 |
2,722.50 |
2,673.60 |
2,692.20 |
0.0M |
| 2025-06-24 |
2,697.95 |
2,703.15 |
2,644.10 |
2,674.20 |
0.0M |
| 2025-06-23 |
2,673.30 |
2,673.30 |
2,593.00 |
2,596.80 |
0.0M |
| 2025-06-20 |
2,727.40 |
2,734.70 |
2,665.20 |
2,703.85 |
0.0M |
| 2025-06-19 |
2,899.00 |
2,899.00 |
2,641.60 |
2,700.00 |
0.0M |
| 2025-06-18 |
2,740.00 |
2,785.05 |
2,710.20 |
2,722.75 |
0.0M |
| 2025-06-17 |
2,776.05 |
2,825.60 |
2,767.00 |
2,778.45 |
0.0M |
| 2025-06-16 |
2,735.15 |
2,900.00 |
2,735.15 |
2,819.95 |
0.0M |
| 2025-06-13 |
2,880.00 |
2,954.00 |
2,850.00 |
2,870.05 |
0.0M |
| 2025-06-12 |
2,915.00 |
2,943.50 |
2,851.00 |
2,924.70 |
0.0M |
| 2025-06-11 |
2,916.10 |
2,969.40 |
2,870.10 |
2,915.00 |
0.0M |
| 2025-06-10 |
2,945.00 |
2,953.40 |
2,902.00 |
2,920.00 |
0.0M |
| 2025-06-09 |
2,989.70 |
3,001.20 |
2,907.20 |
2,945.00 |
0.0M |
| 2025-06-06 |
2,930.00 |
2,954.00 |
2,920.00 |
2,954.00 |
0.0M |
| 2025-06-05 |
2,840.90 |
2,916.90 |
2,786.05 |
2,899.20 |
0.0M |
| 2025-06-04 |
2,867.00 |
2,915.00 |
2,785.00 |
2,824.95 |
0.0M |
| 2025-06-03 |
2,858.00 |
2,881.70 |
2,858.00 |
2,876.95 |
0.0M |
| 2025-06-02 |
2,836.60 |
2,882.70 |
2,835.00 |
2,854.10 |
0.0M |
| 2025-05-30 |
2,951.35 |
2,951.35 |
2,830.00 |
2,836.65 |
0.0M |
| 2025-05-29 |
2,950.00 |
3,040.00 |
2,903.00 |
2,933.45 |
0.0M |
| 2025-05-28 |
3,003.95 |
3,003.95 |
2,949.00 |
2,980.00 |
0.0M |
| 2025-05-27 |
2,988.95 |
3,010.00 |
2,948.75 |
2,948.75 |
0.0M |
| 2025-05-26 |
2,972.25 |
3,050.00 |
2,890.00 |
2,936.15 |
0.0M |
| 2025-05-23 |
3,100.00 |
3,164.35 |
2,973.75 |
2,995.60 |
0.0M |
| 2025-05-22 |
2,899.95 |
3,137.00 |
2,821.00 |
3,062.00 |
0.0M |
| 2025-05-21 |
3,009.00 |
3,009.00 |
2,840.00 |
2,876.05 |
0.0M |
| 2025-05-20 |
3,050.00 |
3,050.00 |
2,891.15 |
2,902.45 |
0.0M |
| 2025-05-19 |
2,993.85 |
3,100.00 |
2,970.00 |
3,011.00 |
0.0M |
| 2025-05-16 |
2,752.50 |
2,960.00 |
2,752.50 |
2,921.75 |
0.0M |
| 2025-05-15 |
2,806.85 |
2,806.85 |
2,755.00 |
2,757.35 |
0.0M |
| 2025-05-14 |
2,771.85 |
2,850.00 |
2,750.00 |
2,775.30 |
0.0M |
| 2025-05-13 |
2,886.25 |
2,886.25 |
2,711.00 |
2,765.10 |
0.0M |
| 2025-05-12 |
2,998.95 |
2,998.95 |
2,815.00 |
2,862.40 |
0.0M |
| 2025-05-09 |
2,695.00 |
2,749.95 |
2,695.00 |
2,746.75 |
0.0M |
| 2025-05-08 |
2,799.95 |
2,825.95 |
2,725.00 |
2,734.00 |
0.0M |
| 2025-05-07 |
2,660.00 |
2,999.00 |
2,660.00 |
2,759.00 |
0.0M |
| 2025-05-06 |
2,763.95 |
2,922.00 |
2,701.00 |
2,745.90 |
0.0M |
| 2025-05-05 |
2,839.35 |
2,846.35 |
2,742.00 |
2,746.10 |
0.0M |
| 2025-05-02 |
2,849.95 |
2,925.00 |
2,763.75 |
2,925.00 |
0.0M |
| 2025-04-30 |
2,776.95 |
2,809.05 |
2,776.95 |
2,795.80 |
0.0M |
| 2025-04-29 |
2,780.00 |
2,800.00 |
2,780.00 |
2,788.75 |
0.0M |
| 2025-04-28 |
2,765.85 |
2,822.80 |
2,764.65 |
2,818.70 |
0.0M |
| 2025-04-25 |
2,856.75 |
2,867.95 |
2,748.05 |
2,800.55 |
0.0M |
| 2025-04-24 |
2,895.55 |
2,969.80 |
2,822.00 |
2,845.85 |
0.0M |
| 2025-04-23 |
2,916.15 |
2,944.90 |
2,825.00 |
2,910.00 |
0.0M |
| 2025-04-22 |
2,871.85 |
2,940.25 |
2,871.85 |
2,887.00 |
0.0M |
| 2025-04-21 |
2,936.75 |
2,992.35 |
2,880.00 |
2,889.55 |
0.0M |
| 2025-04-17 |
2,987.35 |
2,997.05 |
2,960.00 |
2,960.00 |
0.0M |
| 2025-04-16 |
2,967.45 |
3,034.80 |
2,960.95 |
2,970.05 |
0.0M |
| 2025-04-15 |
2,950.00 |
3,015.80 |
2,912.05 |
2,945.35 |
0.0M |
| 2025-04-11 |
2,864.10 |
2,886.00 |
2,850.00 |
2,850.05 |
0.0M |
| 2025-04-09 |
2,958.50 |
2,958.50 |
2,828.10 |
2,828.10 |
0.0M |
| 2025-04-08 |
2,855.40 |
3,102.15 |
2,855.40 |
2,918.00 |
0.0M |
| 2025-04-07 |
2,757.25 |
2,849.95 |
2,691.00 |
2,820.15 |
0.0M |
| 2025-04-04 |
3,045.70 |
3,055.00 |
2,955.65 |
2,989.80 |
0.0M |
| 2025-04-03 |
3,089.05 |
3,215.00 |
2,999.00 |
3,081.85 |
0.0M |
| 2025-04-02 |
2,866.00 |
3,105.10 |
2,847.60 |
3,105.10 |
0.0M |
| 2025-04-01 |
2,742.95 |
2,898.55 |
2,742.95 |
2,822.85 |
0.0M |
| 2025-03-28 |
2,708.85 |
2,813.95 |
2,704.40 |
2,781.90 |
0.0M |
| 2025-03-27 |
2,667.05 |
2,721.30 |
2,613.35 |
2,684.65 |
0.0M |
| 2025-03-26 |
2,671.45 |
2,724.90 |
2,642.80 |
2,669.40 |
0.0M |
| 2025-03-25 |
2,772.95 |
2,772.95 |
2,671.95 |
2,675.00 |
0.0M |
| 2025-03-24 |
2,744.00 |
2,843.40 |
2,718.00 |
2,750.40 |
0.0M |
| 2025-03-21 |
2,729.85 |
2,729.85 |
2,685.10 |
2,695.15 |
0.0M |
| 2025-03-20 |
2,656.00 |
2,756.30 |
2,649.00 |
2,670.00 |
0.0M |
| 2025-03-19 |
2,811.00 |
2,811.00 |
2,639.05 |
2,645.45 |
0.0M |
| 2025-03-18 |
2,749.00 |
2,884.20 |
2,650.00 |
2,707.30 |
0.0M |
| 2025-03-17 |
2,653.15 |
2,720.00 |
2,606.35 |
2,656.00 |
0.0M |
| 2025-03-13 |
2,405.60 |
2,653.25 |
2,405.60 |
2,653.20 |
0.0M |
| 2025-03-12 |
2,443.65 |
2,443.65 |
2,322.75 |
2,412.05 |
0.0M |
| 2025-03-11 |
2,250.00 |
2,399.00 |
2,050.00 |
2,355.25 |
0.0M |
| 2025-03-10 |
2,204.70 |
2,288.00 |
2,204.70 |
2,252.15 |
0.0M |
| 2025-03-07 |
2,370.00 |
2,370.00 |
2,250.10 |
2,261.20 |
0.0M |
| 2025-03-06 |
2,340.00 |
2,474.00 |
2,340.00 |
2,370.85 |
0.0M |
| 2025-03-05 |
2,365.25 |
2,383.05 |
2,310.05 |
2,344.05 |
0.0M |
| 2025-03-04 |
2,338.40 |
2,338.40 |
2,273.90 |
2,315.00 |
0.0M |
| 2025-03-03 |
2,430.00 |
2,449.00 |
2,315.25 |
2,331.10 |
0.0M |
| 2025-02-28 |
2,496.30 |
2,581.00 |
2,426.90 |
2,572.50 |
0.0M |
| 2025-02-27 |
2,561.85 |
2,595.00 |
2,400.00 |
2,584.15 |
0.0M |
| 2025-02-25 |
2,677.55 |
2,678.00 |
2,563.20 |
2,583.85 |
0.0M |
| 2025-02-24 |
2,613.00 |
2,676.10 |
2,600.00 |
2,618.35 |
0.0M |
| 2025-02-21 |
2,600.00 |
2,650.00 |
2,581.70 |
2,613.80 |
0.0M |
| 2025-02-20 |
2,631.40 |
2,631.40 |
2,556.20 |
2,569.50 |
0.0M |
| 2025-02-19 |
2,561.15 |
2,600.15 |
2,540.00 |
2,575.40 |
0.0M |
| 2025-02-18 |
2,545.25 |
2,671.45 |
2,513.10 |
2,539.10 |
0.0M |
| 2025-02-17 |
2,545.20 |
2,630.00 |
2,541.00 |
2,620.10 |
0.0M |
| 2025-02-14 |
2,651.60 |
2,651.60 |
2,539.25 |
2,598.40 |
0.0M |
| 2025-02-13 |
2,622.25 |
2,719.80 |
2,605.00 |
2,654.55 |
0.0M |
| 2025-02-12 |
2,550.00 |
2,615.00 |
2,490.25 |
2,609.90 |
0.0M |
| 2025-02-11 |
2,647.10 |
2,654.00 |
2,501.60 |
2,635.00 |
0.0M |
| 2025-02-10 |
2,749.00 |
2,750.00 |
2,667.85 |
2,667.85 |
0.0M |
| 2025-02-07 |
2,790.00 |
2,814.75 |
2,719.50 |
2,760.00 |
0.0M |
| 2025-02-06 |
2,879.00 |
2,879.00 |
2,775.00 |
2,782.00 |
0.0M |
| 2025-02-05 |
2,870.00 |
2,894.80 |
2,870.00 |
2,880.25 |
0.0M |
| 2025-02-04 |
2,800.30 |
2,839.60 |
2,701.00 |
2,773.90 |
0.0M |
| 2025-02-03 |
2,745.15 |
2,780.00 |
2,704.00 |
2,756.85 |
0.0M |
| 2025-02-01 |
2,880.00 |
2,880.00 |
2,734.90 |
2,821.00 |
0.0M |
| 2025-01-31 |
2,999.00 |
2,999.00 |
2,737.30 |
2,807.25 |
0.0M |
| 2025-01-30 |
2,765.10 |
2,930.00 |
2,746.05 |
2,792.85 |
0.0M |
| 2025-01-29 |
2,689.70 |
2,862.50 |
2,689.70 |
2,821.50 |
0.0M |
| 2025-01-28 |
3,001.00 |
3,001.00 |
2,647.10 |
2,701.40 |
0.0M |
| 2025-01-27 |
3,143.00 |
3,143.00 |
2,894.40 |
2,941.20 |
0.0M |
| 2025-01-24 |
3,185.05 |
3,210.20 |
3,062.60 |
3,158.15 |
0.0M |
| 2025-01-23 |
3,300.00 |
3,300.00 |
3,195.95 |
3,195.95 |
0.0M |
| 2025-01-22 |
3,120.00 |
3,230.15 |
3,103.80 |
3,229.90 |
0.0M |
| 2025-01-21 |
3,118.70 |
3,136.40 |
3,118.70 |
3,136.40 |
0.0M |
| 2025-01-20 |
3,138.00 |
3,200.75 |
3,138.00 |
3,188.25 |
0.0M |
| 2025-01-17 |
3,022.30 |
3,188.55 |
3,022.30 |
3,180.50 |
0.0M |
| 2025-01-16 |
3,051.05 |
3,194.00 |
3,001.00 |
3,119.80 |
0.0M |
| 2025-01-15 |
3,111.00 |
3,174.60 |
3,083.95 |
3,151.00 |
0.0M |
| 2025-01-14 |
3,000.05 |
3,083.95 |
3,000.05 |
3,074.30 |
0.0M |
| 2025-01-13 |
3,221.00 |
3,225.00 |
2,975.00 |
3,007.05 |
0.0M |
| 2025-01-10 |
3,305.60 |
3,305.60 |
3,162.75 |
3,215.80 |
0.0M |
| 2025-01-09 |
3,360.00 |
3,373.00 |
3,232.00 |
3,353.95 |
0.0M |
| 2025-01-08 |
3,333.00 |
3,367.45 |
3,310.00 |
3,319.60 |
0.0M |
| 2025-01-07 |
3,268.90 |
3,441.75 |
3,268.90 |
3,330.55 |
0.0M |
| 2025-01-06 |
3,315.05 |
3,405.80 |
3,296.00 |
3,335.60 |
0.0M |
| 2025-01-03 |
3,440.05 |
3,506.40 |
3,391.35 |
3,461.30 |
0.0M |
| 2025-01-02 |
3,375.85 |
3,455.00 |
3,335.00 |
3,412.95 |
0.0M |
| 2025-01-01 |
3,341.00 |
3,350.00 |
3,258.70 |
3,309.65 |
0.0M |