| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:45 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.1K |
| 11:05 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0K |
| 11:30 |
1,311.00 |
1,311.00 |
1,311.00 |
1,311.00 |
0.0K |
| 11:55 |
1,306.51 |
1,306.51 |
1,306.51 |
1,306.51 |
0.0K |
| 12:40 |
1,307.01 |
1,307.01 |
1,307.01 |
1,307.01 |
0.0K |
| 13:15 |
1,310.00 |
1,310.00 |
1,310.00 |
1,310.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,266.55 |
1,272.00 |
1,250.00 |
1,265.01 |
0.0M |
| 2025-09-25 |
1,316.55 |
1,316.55 |
1,280.00 |
1,280.68 |
0.0M |
| 2025-09-24 |
1,300.00 |
1,311.00 |
1,300.00 |
1,310.00 |
0.0M |
| 2025-09-23 |
1,318.69 |
1,318.69 |
1,298.02 |
1,300.01 |
0.0M |
| 2025-09-22 |
1,300.24 |
1,330.00 |
1,293.76 |
1,309.31 |
0.0M |
| 2025-09-19 |
1,315.05 |
1,315.05 |
1,302.17 |
1,307.00 |
0.0M |
| 2025-09-18 |
1,330.00 |
1,330.00 |
1,318.66 |
1,324.99 |
0.0M |
| 2025-09-17 |
1,347.79 |
1,347.79 |
1,318.99 |
1,330.00 |
0.0M |
| 2025-09-15 |
1,355.01 |
1,355.01 |
1,335.00 |
1,342.28 |
0.0M |
| 2025-09-12 |
1,368.82 |
1,368.82 |
1,331.00 |
1,349.00 |
0.0M |
| 2025-09-11 |
1,379.99 |
1,390.00 |
1,375.00 |
1,375.00 |
0.0M |
| 2025-09-10 |
1,388.99 |
1,388.99 |
1,360.86 |
1,379.99 |
0.0M |
| 2025-09-09 |
1,367.00 |
1,384.00 |
1,366.99 |
1,369.00 |
0.0M |
| 2025-09-08 |
1,386.00 |
1,386.39 |
1,380.01 |
1,381.01 |
0.0M |
| 2025-09-05 |
1,395.00 |
1,396.00 |
1,380.00 |
1,380.00 |
0.0M |
| 2025-09-04 |
1,416.00 |
1,419.00 |
1,405.00 |
1,415.00 |
0.0M |
| 2025-09-03 |
1,400.00 |
1,400.06 |
1,388.54 |
1,400.00 |
0.0M |
| 2025-09-02 |
1,442.73 |
1,442.73 |
1,386.01 |
1,388.54 |
0.0M |
| 2025-09-01 |
1,445.01 |
1,449.99 |
1,445.01 |
1,449.99 |
0.0M |
| 2025-08-29 |
1,464.99 |
1,471.00 |
1,438.36 |
1,440.67 |
0.0M |
| 2025-08-28 |
1,450.76 |
1,460.11 |
1,450.75 |
1,452.38 |
0.0M |
| 2025-08-27 |
1,471.96 |
1,471.96 |
1,454.01 |
1,454.01 |
0.0M |
| 2025-08-26 |
1,482.00 |
1,483.00 |
1,465.04 |
1,465.51 |
0.0M |
| 2025-08-25 |
1,450.18 |
1,492.99 |
1,450.18 |
1,482.00 |
0.0M |
| 2025-08-22 |
1,460.00 |
1,470.00 |
1,460.00 |
1,462.00 |
0.0M |
| 2025-08-21 |
1,417.00 |
1,429.50 |
1,415.00 |
1,423.51 |
0.0M |
| 2025-08-20 |
1,440.00 |
1,440.00 |
1,430.00 |
1,430.02 |
0.0M |
| 2025-08-19 |
1,475.00 |
1,480.00 |
1,442.03 |
1,445.01 |
0.0M |
| 2025-08-18 |
1,460.00 |
1,471.40 |
1,453.69 |
1,453.69 |
0.0M |
| 2025-08-15 |
1,436.01 |
1,450.00 |
1,420.00 |
1,445.17 |
0.0M |
| 2025-08-14 |
1,420.00 |
1,439.00 |
1,418.99 |
1,439.00 |
0.0M |
| 2025-08-13 |
1,400.00 |
1,447.00 |
1,396.01 |
1,444.95 |
0.0M |
| 2025-08-12 |
1,395.00 |
1,406.99 |
1,389.00 |
1,395.99 |
0.0M |
| 2025-08-11 |
1,368.00 |
1,381.00 |
1,367.01 |
1,381.00 |
0.0M |
| 2025-08-08 |
1,378.07 |
1,380.00 |
1,362.00 |
1,375.00 |
0.0M |
| 2025-08-07 |
1,407.00 |
1,407.01 |
1,382.00 |
1,385.00 |
0.0M |
| 2025-08-06 |
1,404.99 |
1,410.00 |
1,402.00 |
1,407.00 |
0.0M |
| 2025-08-05 |
1,417.99 |
1,417.99 |
1,390.01 |
1,394.00 |
0.0M |
| 2025-08-04 |
1,409.99 |
1,420.00 |
1,395.06 |
1,418.00 |
0.0M |
| 2025-08-01 |
1,400.00 |
1,401.20 |
1,390.00 |
1,394.42 |
0.0M |
| 2025-07-31 |
1,435.97 |
1,435.97 |
1,398.01 |
1,408.00 |
0.0M |
| 2025-07-30 |
1,472.03 |
1,473.10 |
1,437.00 |
1,443.19 |
0.0M |
| 2025-07-29 |
1,483.00 |
1,490.00 |
1,461.01 |
1,461.01 |
0.0M |
| 2025-07-28 |
1,453.13 |
1,490.00 |
1,446.00 |
1,487.48 |
0.0M |
| 2025-07-25 |
1,406.64 |
1,417.00 |
1,405.00 |
1,417.00 |
0.0M |
| 2025-07-24 |
1,432.64 |
1,434.00 |
1,396.01 |
1,398.97 |
0.0M |
| 2025-07-23 |
1,414.00 |
1,430.00 |
1,414.00 |
1,422.85 |
0.0M |
| 2025-07-22 |
1,386.00 |
1,408.99 |
1,380.02 |
1,408.99 |
0.0M |
| 2025-07-21 |
1,355.03 |
1,394.99 |
1,355.03 |
1,384.99 |
0.0M |
| 2025-07-18 |
1,371.00 |
1,371.00 |
1,354.01 |
1,355.01 |
0.0M |
| 2025-07-17 |
1,369.01 |
1,375.00 |
1,360.00 |
1,371.00 |
0.0M |
| 2025-07-16 |
1,357.00 |
1,357.00 |
1,341.25 |
1,352.00 |
0.0M |
| 2025-07-15 |
1,357.00 |
1,359.00 |
1,352.00 |
1,357.00 |
0.0M |
| 2025-07-14 |
1,350.00 |
1,359.76 |
1,343.71 |
1,350.00 |
0.0M |
| 2025-07-11 |
1,370.00 |
1,370.00 |
1,354.01 |
1,355.00 |
0.0M |
| 2025-07-10 |
1,365.00 |
1,403.60 |
1,363.00 |
1,390.70 |
0.0M |
| 2025-07-09 |
1,385.00 |
1,385.00 |
1,363.61 |
1,369.95 |
0.0M |
| 2025-07-08 |
1,397.00 |
1,397.00 |
1,367.53 |
1,374.80 |
0.0M |
| 2025-07-07 |
1,430.00 |
1,438.16 |
1,417.00 |
1,427.41 |
0.0M |
| 2025-07-04 |
1,420.00 |
1,429.00 |
1,418.19 |
1,429.00 |
0.0M |
| 2025-07-03 |
1,426.50 |
1,437.00 |
1,410.00 |
1,426.00 |
0.0M |
| 2025-07-02 |
1,370.65 |
1,439.00 |
1,370.65 |
1,437.00 |
0.0M |
| 2025-07-01 |
1,330.00 |
1,382.00 |
1,330.00 |
1,375.46 |
0.0M |
| 2025-06-30 |
1,355.56 |
1,355.56 |
1,320.01 |
1,330.00 |
0.0M |
| 2025-06-27 |
1,237.18 |
1,396.00 |
1,180.00 |
1,362.38 |
0.0M |
| 2025-06-26 |
1,160.00 |
1,190.00 |
1,150.00 |
1,178.26 |
0.0M |
| 2025-06-25 |
1,164.00 |
1,164.00 |
1,145.00 |
1,152.67 |
0.0M |
| 2025-06-24 |
1,165.00 |
1,165.00 |
1,152.00 |
1,164.36 |
0.0M |
| 2025-06-23 |
1,149.94 |
1,173.19 |
1,149.94 |
1,166.59 |
0.0M |
| 2025-06-20 |
1,135.00 |
1,149.98 |
1,135.00 |
1,149.94 |
0.0M |
| 2025-06-19 |
1,135.00 |
1,135.96 |
1,131.00 |
1,131.00 |
0.0M |
| 2025-06-18 |
1,144.92 |
1,150.00 |
1,131.00 |
1,131.00 |
0.0M |
| 2025-06-17 |
1,152.45 |
1,160.00 |
1,137.01 |
1,139.39 |
0.0M |
| 2025-06-16 |
1,165.00 |
1,172.00 |
1,162.00 |
1,170.96 |
0.0M |
| 2025-06-13 |
1,193.28 |
1,193.28 |
1,142.00 |
1,142.00 |
0.0M |
| 2025-06-12 |
1,181.00 |
1,187.92 |
1,180.00 |
1,185.81 |
0.0M |
| 2025-06-11 |
1,222.92 |
1,230.00 |
1,185.00 |
1,193.00 |
0.0M |
| 2025-06-10 |
1,200.00 |
1,220.00 |
1,200.00 |
1,219.00 |
0.0M |
| 2025-06-09 |
1,205.00 |
1,205.00 |
1,180.00 |
1,182.26 |
0.0M |
| 2025-06-06 |
1,210.02 |
1,210.02 |
1,190.00 |
1,200.00 |
0.0M |
| 2025-06-05 |
1,199.00 |
1,221.07 |
1,199.00 |
1,199.00 |
0.0M |
| 2025-06-04 |
1,200.00 |
1,207.00 |
1,200.00 |
1,203.26 |
0.0M |
| 2025-06-03 |
1,184.00 |
1,198.90 |
1,184.00 |
1,198.16 |
0.0M |
| 2025-06-02 |
1,176.00 |
1,179.01 |
1,150.00 |
1,179.01 |
0.0M |
| 2025-05-30 |
1,176.25 |
1,182.01 |
1,167.50 |
1,182.01 |
0.0M |
| 2025-05-29 |
1,200.00 |
1,200.00 |
1,182.03 |
1,185.15 |
0.0M |
| 2025-05-28 |
1,211.01 |
1,211.01 |
1,198.01 |
1,198.51 |
0.0M |
| 2025-05-27 |
1,172.00 |
1,210.00 |
1,172.00 |
1,202.37 |
0.0M |
| 2025-05-26 |
1,152.30 |
1,158.06 |
1,152.30 |
1,158.06 |
0.0M |
| 2025-05-23 |
1,180.00 |
1,180.00 |
1,153.00 |
1,156.06 |
0.0M |
| 2025-05-22 |
1,175.50 |
1,189.04 |
1,170.00 |
1,185.57 |
0.0M |
| 2025-05-21 |
1,195.00 |
1,195.00 |
1,161.00 |
1,164.74 |
0.0M |
| 2025-05-20 |
1,200.00 |
1,216.00 |
1,200.00 |
1,205.00 |
0.0M |
| 2025-05-19 |
1,229.98 |
1,229.98 |
1,197.00 |
1,198.38 |
0.0M |
| 2025-05-16 |
1,226.00 |
1,245.00 |
1,220.01 |
1,230.00 |
0.0M |
| 2025-05-15 |
1,196.99 |
1,220.00 |
1,182.00 |
1,217.92 |
0.0M |
| 2025-05-14 |
1,208.00 |
1,215.00 |
1,191.16 |
1,198.77 |
0.0M |
| 2025-05-13 |
1,224.98 |
1,225.99 |
1,210.00 |
1,214.80 |
0.0M |
| 2025-05-12 |
1,185.01 |
1,240.00 |
1,185.01 |
1,223.79 |
0.0M |
| 2025-05-09 |
1,147.99 |
1,150.00 |
1,135.00 |
1,139.40 |
0.0M |
| 2025-05-08 |
1,155.00 |
1,179.98 |
1,150.01 |
1,161.01 |
0.0M |
| 2025-05-07 |
1,130.00 |
1,150.00 |
1,130.00 |
1,148.00 |
0.0M |
| 2025-05-06 |
1,128.11 |
1,137.00 |
1,120.00 |
1,125.01 |
0.0M |
| 2025-05-05 |
1,149.83 |
1,149.83 |
1,125.00 |
1,130.94 |
0.0M |
| 2025-05-02 |
1,142.13 |
1,149.98 |
1,128.00 |
1,149.83 |
0.0M |
| 2025-04-30 |
1,100.00 |
1,110.30 |
1,083.37 |
1,104.74 |
0.0M |
| 2025-04-29 |
1,127.29 |
1,130.63 |
1,120.00 |
1,128.10 |
0.0M |
| 2025-04-28 |
1,131.97 |
1,135.00 |
1,112.02 |
1,122.82 |
0.0M |
| 2025-04-25 |
1,136.29 |
1,136.29 |
1,116.00 |
1,125.02 |
0.0M |
| 2025-04-24 |
1,134.00 |
1,144.61 |
1,133.00 |
1,142.00 |
0.0M |
| 2025-04-23 |
1,136.02 |
1,150.00 |
1,118.82 |
1,127.48 |
0.0M |
| 2025-04-22 |
1,110.00 |
1,131.20 |
1,110.00 |
1,120.00 |
0.0M |
| 2025-04-21 |
1,080.00 |
1,104.00 |
1,052.42 |
1,104.00 |
0.0M |
| 2025-04-16 |
1,100.00 |
1,100.00 |
1,066.95 |
1,068.69 |
0.0M |
| 2025-04-15 |
1,109.10 |
1,109.10 |
1,088.00 |
1,099.89 |
0.0M |
| 2025-04-14 |
1,135.00 |
1,135.00 |
1,102.75 |
1,117.73 |
0.0M |
| 2025-04-11 |
1,100.01 |
1,111.02 |
1,080.00 |
1,102.75 |
0.0M |
| 2025-04-10 |
1,160.00 |
1,160.00 |
1,075.00 |
1,110.00 |
0.0M |
| 2025-04-09 |
1,107.49 |
1,209.99 |
1,104.00 |
1,193.00 |
0.0M |
| 2025-04-08 |
1,180.00 |
1,192.01 |
1,095.00 |
1,095.40 |
0.0M |
| 2025-04-07 |
1,123.00 |
1,175.00 |
1,110.00 |
1,150.00 |
0.0M |
| 2025-04-04 |
1,106.00 |
1,210.00 |
1,085.00 |
1,181.09 |
0.0M |
| 2025-04-03 |
1,222.56 |
1,222.56 |
1,108.00 |
1,114.89 |
0.0M |
| 2025-04-02 |
1,312.56 |
1,334.38 |
1,312.56 |
1,331.00 |
0.0M |
| 2025-04-01 |
1,290.91 |
1,323.76 |
1,290.91 |
1,317.87 |
0.0M |
| 2025-03-31 |
1,304.49 |
1,308.05 |
1,288.42 |
1,305.69 |
0.0M |
| 2025-03-28 |
1,348.77 |
1,348.77 |
1,289.47 |
1,295.00 |
0.0M |
| 2025-03-27 |
1,353.21 |
1,359.01 |
1,339.00 |
1,342.06 |
0.0M |
| 2025-03-26 |
1,331.04 |
1,331.30 |
1,310.00 |
1,324.66 |
0.0M |
| 2025-03-25 |
1,365.00 |
1,365.00 |
1,332.00 |
1,337.08 |
0.0M |
| 2025-03-24 |
1,366.04 |
1,399.99 |
1,345.00 |
1,358.48 |
0.0M |
| 2025-03-21 |
1,384.99 |
1,399.99 |
1,323.00 |
1,372.90 |
0.0M |
| 2025-03-20 |
1,457.01 |
1,486.00 |
1,440.01 |
1,444.26 |
0.0M |
| 2025-03-19 |
1,450.01 |
1,464.99 |
1,442.75 |
1,456.34 |
0.0M |
| 2025-03-18 |
1,425.00 |
1,484.99 |
1,425.00 |
1,455.04 |
0.0M |
| 2025-03-14 |
1,453.03 |
1,453.03 |
1,420.00 |
1,425.01 |
0.0M |
| 2025-03-13 |
1,482.00 |
1,482.05 |
1,439.90 |
1,459.30 |
0.0M |
| 2025-03-12 |
1,495.00 |
1,495.00 |
1,482.00 |
1,487.00 |
0.0M |
| 2025-03-11 |
1,522.00 |
1,522.00 |
1,500.00 |
1,500.01 |
0.0M |
| 2025-03-10 |
1,614.50 |
1,614.50 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-03-07 |
1,570.00 |
1,590.00 |
1,562.06 |
1,581.00 |
0.0M |
| 2025-03-06 |
1,575.00 |
1,584.99 |
1,564.99 |
1,577.00 |
0.0M |
| 2025-03-05 |
1,590.00 |
1,599.99 |
1,562.99 |
1,563.37 |
0.0M |
| 2025-03-04 |
1,610.99 |
1,626.83 |
1,600.01 |
1,610.00 |
0.0M |
| 2025-03-03 |
1,630.00 |
1,650.00 |
1,613.00 |
1,616.19 |
0.0M |
| 2025-02-28 |
1,646.37 |
1,646.37 |
1,606.06 |
1,625.41 |
0.0M |
| 2025-02-27 |
1,663.00 |
1,663.00 |
1,629.01 |
1,631.04 |
0.0M |
| 2025-02-26 |
1,680.00 |
1,688.58 |
1,630.11 |
1,651.00 |
0.0M |
| 2025-02-25 |
1,647.24 |
1,675.00 |
1,630.11 |
1,674.56 |
0.0M |
| 2025-02-24 |
1,590.00 |
1,658.00 |
1,590.00 |
1,649.99 |
0.0M |
| 2025-02-21 |
1,575.00 |
1,575.00 |
1,545.01 |
1,555.00 |
0.0M |
| 2025-02-20 |
1,570.00 |
1,570.00 |
1,554.00 |
1,565.57 |
0.0M |
| 2025-02-19 |
1,567.50 |
1,580.00 |
1,555.00 |
1,572.00 |
0.0M |
| 2025-02-18 |
1,518.86 |
1,569.00 |
1,518.19 |
1,568.95 |
0.1M |
| 2025-02-17 |
1,490.72 |
1,490.72 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-02-14 |
1,473.00 |
1,493.98 |
1,467.00 |
1,484.27 |
0.0M |
| 2025-02-13 |
1,495.00 |
1,505.35 |
1,477.00 |
1,499.16 |
0.0M |
| 2025-02-12 |
1,460.00 |
1,486.00 |
1,450.81 |
1,485.69 |
0.0M |
| 2025-02-11 |
1,464.99 |
1,475.99 |
1,462.01 |
1,466.01 |
0.0M |
| 2025-02-10 |
1,422.00 |
1,462.00 |
1,422.00 |
1,453.00 |
0.0M |
| 2025-02-07 |
1,460.00 |
1,462.50 |
1,414.44 |
1,420.96 |
0.0M |
| 2025-02-06 |
1,540.00 |
1,540.00 |
1,463.70 |
1,470.25 |
0.0M |
| 2025-02-05 |
1,571.01 |
1,571.01 |
1,530.50 |
1,532.00 |
0.0M |
| 2025-02-04 |
1,520.00 |
1,578.75 |
1,520.00 |
1,571.00 |
0.0M |
| 2025-01-31 |
1,610.00 |
1,630.00 |
1,601.00 |
1,608.00 |
0.0M |
| 2025-01-30 |
1,577.99 |
1,619.99 |
1,575.01 |
1,609.99 |
0.0M |
| 2025-01-29 |
1,530.00 |
1,581.60 |
1,530.00 |
1,577.00 |
0.0M |
| 2025-01-28 |
1,552.00 |
1,554.99 |
1,525.00 |
1,528.00 |
0.0M |
| 2025-01-27 |
1,486.00 |
1,570.00 |
1,486.00 |
1,561.57 |
0.0M |
| 2025-01-24 |
1,495.01 |
1,499.99 |
1,482.63 |
1,486.00 |
0.0M |
| 2025-01-23 |
1,505.37 |
1,515.00 |
1,481.00 |
1,515.00 |
0.0M |
| 2025-01-22 |
1,517.47 |
1,530.65 |
1,505.37 |
1,516.79 |
0.0M |
| 2025-01-21 |
1,476.00 |
1,510.00 |
1,476.00 |
1,509.68 |
0.0M |
| 2025-01-20 |
1,477.00 |
1,485.01 |
1,476.00 |
1,476.00 |
0.0M |
| 2025-01-17 |
1,481.00 |
1,482.61 |
1,473.00 |
1,477.06 |
0.0M |
| 2025-01-16 |
1,456.03 |
1,476.00 |
1,456.03 |
1,475.00 |
0.0M |
| 2025-01-15 |
1,471.70 |
1,498.08 |
1,453.00 |
1,454.47 |
0.0M |
| 2025-01-14 |
1,480.00 |
1,485.01 |
1,450.00 |
1,456.50 |
0.0M |
| 2025-01-13 |
1,479.02 |
1,502.00 |
1,479.00 |
1,500.00 |
0.0M |
| 2025-01-10 |
1,480.00 |
1,498.45 |
1,475.00 |
1,475.00 |
0.0M |
| 2025-01-09 |
1,454.01 |
1,480.00 |
1,450.50 |
1,480.00 |
0.0M |
| 2025-01-08 |
1,466.59 |
1,466.59 |
1,450.00 |
1,452.00 |
0.0M |
| 2025-01-07 |
1,489.98 |
1,493.98 |
1,464.00 |
1,465.01 |
0.0M |
| 2025-01-06 |
1,507.79 |
1,507.79 |
1,465.00 |
1,465.24 |
0.0M |
| 2025-01-03 |
1,531.97 |
1,531.97 |
1,505.37 |
1,520.00 |
0.0M |
| 2025-01-02 |
1,576.00 |
1,576.00 |
1,510.00 |
1,517.00 |
0.0M |