| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 11:55 |
2,448.40 |
2,448.40 |
2,448.40 |
2,448.40 |
0.4K |
| 12:10 |
2,447.60 |
2,456.25 |
2,447.60 |
2,456.25 |
0.0K |
| 12:50 |
2,461.85 |
2,461.85 |
2,461.85 |
2,461.85 |
0.0K |
| 13:00 |
2,454.40 |
2,454.40 |
2,454.40 |
2,454.40 |
0.0K |
| 13:10 |
2,459.80 |
2,459.80 |
2,459.80 |
2,459.80 |
0.0K |
| 13:50 |
2,450.50 |
2,450.50 |
2,450.50 |
2,450.50 |
0.0K |
| 13:55 |
2,452.00 |
2,452.00 |
2,452.00 |
2,452.00 |
0.0K |
| 14:25 |
2,450.10 |
2,450.10 |
2,450.10 |
2,450.10 |
0.0K |
| 14:40 |
2,450.10 |
2,450.10 |
2,450.10 |
2,450.10 |
0.0K |
| 14:50 |
2,453.40 |
2,453.40 |
2,451.00 |
2,451.00 |
0.0K |
| 14:55 |
2,453.40 |
2,453.40 |
2,453.40 |
2,453.40 |
0.0K |
| 15:05 |
2,450.00 |
2,450.00 |
2,450.00 |
2,450.00 |
0.0K |
| 15:10 |
2,445.70 |
2,445.70 |
2,445.70 |
2,445.70 |
0.0K |
| 15:15 |
2,447.35 |
2,447.35 |
2,445.00 |
2,445.00 |
0.0K |
| 15:20 |
2,455.55 |
2,455.55 |
2,455.55 |
2,455.55 |
0.0K |
| 15:25 |
2,440.00 |
2,442.85 |
2,437.25 |
2,442.85 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,537.00 |
2,595.15 |
2,529.05 |
2,551.65 |
0.0M |
| 2025-09-25 |
2,548.15 |
2,580.00 |
2,523.65 |
2,550.50 |
0.0M |
| 2025-09-24 |
2,521.95 |
2,567.90 |
2,512.90 |
2,548.15 |
0.0M |
| 2025-09-23 |
2,458.85 |
2,521.90 |
2,455.20 |
2,501.35 |
0.0M |
| 2025-09-22 |
2,499.95 |
2,504.30 |
2,437.25 |
2,442.85 |
0.0M |
| 2025-09-19 |
2,405.00 |
2,478.00 |
2,403.90 |
2,471.35 |
0.0M |
| 2025-09-18 |
2,439.95 |
2,439.95 |
2,390.45 |
2,402.60 |
0.0M |
| 2025-09-17 |
2,425.45 |
2,438.65 |
2,380.00 |
2,386.55 |
0.0M |
| 2025-09-16 |
2,370.55 |
2,445.35 |
2,370.55 |
2,425.40 |
0.0M |
| 2025-09-15 |
2,370.60 |
2,385.40 |
2,347.00 |
2,354.05 |
0.0M |
| 2025-09-12 |
2,389.00 |
2,401.45 |
2,363.05 |
2,369.55 |
0.0M |
| 2025-09-11 |
2,295.05 |
2,419.60 |
2,295.05 |
2,394.40 |
0.0M |
| 2025-09-10 |
2,447.30 |
2,447.30 |
2,376.05 |
2,395.10 |
0.0M |
| 2025-09-09 |
2,402.10 |
2,428.35 |
2,372.55 |
2,394.80 |
0.0M |
| 2025-09-08 |
2,470.40 |
2,470.40 |
2,382.50 |
2,403.65 |
0.0M |
| 2025-09-05 |
2,473.05 |
2,483.85 |
2,450.00 |
2,457.05 |
0.0M |
| 2025-09-04 |
2,454.45 |
2,520.00 |
2,433.55 |
2,475.30 |
0.0M |
| 2025-09-03 |
2,349.90 |
2,369.90 |
2,332.00 |
2,357.00 |
0.0M |
| 2025-09-02 |
2,287.40 |
2,366.00 |
2,275.05 |
2,320.25 |
0.0M |
| 2025-09-01 |
2,260.00 |
2,309.95 |
2,235.00 |
2,298.60 |
0.0M |
| 2025-08-29 |
2,294.60 |
2,299.20 |
2,250.00 |
2,267.45 |
0.0M |
| 2025-08-28 |
2,375.00 |
2,390.00 |
2,288.40 |
2,299.20 |
0.0M |
| 2025-08-26 |
2,462.60 |
2,462.60 |
2,360.00 |
2,383.65 |
0.0M |
| 2025-08-25 |
2,549.40 |
2,549.40 |
2,456.05 |
2,463.20 |
0.0M |
| 2025-08-22 |
2,520.05 |
2,566.10 |
2,520.05 |
2,543.70 |
0.0M |
| 2025-08-21 |
2,528.45 |
2,584.25 |
2,528.45 |
2,548.80 |
0.0M |
| 2025-08-20 |
2,560.00 |
2,560.95 |
2,510.15 |
2,528.45 |
0.0M |
| 2025-08-19 |
2,688.75 |
2,689.70 |
2,539.00 |
2,548.25 |
0.0M |
| 2025-08-18 |
2,703.45 |
2,745.00 |
2,549.70 |
2,641.45 |
0.0M |
| 2025-08-14 |
2,798.35 |
2,845.00 |
2,732.60 |
2,775.70 |
0.0M |
| 2025-08-13 |
2,775.05 |
2,814.65 |
2,756.30 |
2,776.35 |
0.0M |
| 2025-08-12 |
2,899.95 |
2,925.10 |
2,764.25 |
2,773.30 |
0.0M |
| 2025-08-11 |
2,739.30 |
2,784.15 |
2,739.30 |
2,780.20 |
0.0M |
| 2025-08-08 |
2,799.15 |
2,805.75 |
2,729.50 |
2,742.20 |
0.0M |
| 2025-08-07 |
2,840.00 |
2,870.45 |
2,779.25 |
2,813.35 |
0.0M |
| 2025-08-06 |
2,774.90 |
2,861.85 |
2,741.25 |
2,845.65 |
0.0M |
| 2025-08-05 |
2,775.20 |
2,791.80 |
2,713.55 |
2,758.10 |
0.0M |
| 2025-08-04 |
2,601.05 |
2,773.70 |
2,601.05 |
2,759.15 |
0.0M |
| 2025-08-01 |
2,766.95 |
2,767.45 |
2,641.10 |
2,659.20 |
0.0M |
| 2025-07-31 |
2,750.55 |
2,800.80 |
2,721.05 |
2,766.50 |
0.0M |
| 2025-07-30 |
2,800.00 |
2,820.25 |
2,780.50 |
2,791.40 |
0.0M |
| 2025-07-29 |
2,858.15 |
2,878.35 |
2,814.50 |
2,850.75 |
0.0M |
| 2025-07-28 |
3,117.95 |
3,117.95 |
2,825.00 |
2,874.55 |
0.0M |
| 2025-07-25 |
2,875.10 |
2,876.15 |
2,858.15 |
2,864.55 |
0.0M |
| 2025-07-24 |
2,881.05 |
2,901.60 |
2,830.00 |
2,855.60 |
0.0M |
| 2025-07-23 |
3,113.35 |
3,113.35 |
2,860.05 |
2,864.85 |
0.0M |
| 2025-07-22 |
2,861.00 |
2,950.00 |
2,858.60 |
2,934.15 |
0.0M |
| 2025-07-21 |
2,842.00 |
2,885.00 |
2,825.55 |
2,875.45 |
0.0M |
| 2025-07-18 |
2,836.20 |
2,843.80 |
2,813.90 |
2,830.75 |
0.0M |
| 2025-07-17 |
2,802.25 |
2,830.00 |
2,794.05 |
2,822.10 |
0.0M |
| 2025-07-16 |
2,718.45 |
2,837.65 |
2,718.45 |
2,820.80 |
0.0M |
| 2025-07-15 |
2,684.95 |
2,749.65 |
2,684.95 |
2,744.90 |
0.0M |
| 2025-07-14 |
2,714.25 |
2,719.90 |
2,669.55 |
2,693.25 |
0.0M |
| 2025-07-11 |
2,676.65 |
2,724.20 |
2,676.65 |
2,700.75 |
0.0M |
| 2025-07-10 |
2,744.90 |
2,744.90 |
2,684.15 |
2,710.60 |
0.0M |
| 2025-07-09 |
2,710.30 |
2,753.35 |
2,699.30 |
2,750.85 |
0.0M |
| 2025-07-08 |
2,665.00 |
2,713.45 |
2,665.00 |
2,698.60 |
0.0M |
| 2025-07-07 |
2,705.00 |
2,718.65 |
2,681.85 |
2,694.45 |
0.0M |
| 2025-07-04 |
2,685.05 |
2,755.50 |
2,685.05 |
2,703.30 |
0.0M |
| 2025-07-03 |
2,732.65 |
2,742.50 |
2,687.20 |
2,703.05 |
0.0M |
| 2025-07-02 |
2,675.00 |
2,732.60 |
2,656.30 |
2,724.80 |
0.0M |
| 2025-07-01 |
2,643.25 |
2,683.00 |
2,643.00 |
2,672.00 |
0.0M |
| 2025-06-30 |
2,580.05 |
2,655.75 |
2,579.40 |
2,643.25 |
0.0M |
| 2025-06-27 |
2,610.00 |
2,610.00 |
2,558.95 |
2,584.60 |
0.0M |
| 2025-06-26 |
2,636.95 |
2,640.55 |
2,570.20 |
2,577.60 |
0.0M |
| 2025-06-25 |
2,690.00 |
2,690.45 |
2,616.35 |
2,631.45 |
0.0M |
| 2025-06-24 |
2,720.00 |
2,720.00 |
2,643.60 |
2,686.65 |
0.0M |
| 2025-06-23 |
2,706.95 |
2,710.00 |
2,650.00 |
2,668.20 |
0.0M |
| 2025-06-20 |
2,680.15 |
2,711.30 |
2,660.00 |
2,701.05 |
0.0M |
| 2025-06-19 |
2,847.10 |
2,847.10 |
2,680.00 |
2,721.80 |
0.0M |
| 2025-06-18 |
2,898.10 |
2,907.50 |
2,836.95 |
2,848.45 |
0.0M |
| 2025-06-17 |
2,966.00 |
2,980.00 |
2,900.15 |
2,905.55 |
0.0M |
| 2025-06-16 |
2,801.10 |
3,015.55 |
2,801.10 |
2,966.70 |
0.1M |
| 2025-06-13 |
2,821.75 |
2,919.15 |
2,821.75 |
2,903.35 |
0.0M |
| 2025-06-12 |
2,850.00 |
2,918.20 |
2,842.60 |
2,888.30 |
0.0M |
| 2025-06-11 |
2,920.96 |
2,936.56 |
2,824.85 |
2,896.96 |
0.0M |
| 2025-06-10 |
2,897.68 |
2,916.66 |
2,844.60 |
2,906.76 |
0.0M |
| 2025-06-09 |
2,753.65 |
2,881.65 |
2,753.03 |
2,837.79 |
0.0M |
| 2025-06-06 |
2,769.74 |
2,777.27 |
2,749.36 |
2,761.91 |
0.0M |
| 2025-06-05 |
2,835.96 |
2,835.96 |
2,745.64 |
2,751.67 |
0.0M |
| 2025-06-04 |
2,701.05 |
2,916.00 |
2,701.05 |
2,850.30 |
0.0M |
| 2025-06-03 |
2,750.05 |
2,799.15 |
2,703.20 |
2,753.55 |
0.0M |
| 2025-06-02 |
2,965.65 |
2,965.65 |
2,776.55 |
2,792.70 |
0.0M |
| 2025-05-30 |
2,900.00 |
2,949.25 |
2,839.40 |
2,848.70 |
0.0M |
| 2025-05-29 |
2,899.95 |
2,899.95 |
2,775.10 |
2,889.10 |
0.0M |
| 2025-05-28 |
2,760.00 |
2,796.05 |
2,755.25 |
2,765.45 |
0.0M |
| 2025-05-27 |
2,800.00 |
2,807.60 |
2,744.90 |
2,773.85 |
0.0M |
| 2025-05-26 |
2,802.00 |
2,820.00 |
2,749.90 |
2,780.75 |
0.0M |
| 2025-05-23 |
2,772.00 |
2,825.50 |
2,762.05 |
2,790.85 |
0.0M |
| 2025-05-22 |
2,765.45 |
2,808.55 |
2,764.75 |
2,772.55 |
0.0M |
| 2025-05-21 |
2,687.40 |
2,842.40 |
2,687.40 |
2,762.05 |
0.0M |
| 2025-05-20 |
2,802.00 |
2,813.40 |
2,709.95 |
2,727.75 |
0.0M |
| 2025-05-19 |
2,706.05 |
2,845.50 |
2,706.00 |
2,821.40 |
0.0M |
| 2025-05-16 |
2,755.00 |
2,788.00 |
2,701.00 |
2,720.65 |
0.0M |
| 2025-05-15 |
2,710.15 |
2,768.75 |
2,699.95 |
2,765.90 |
0.0M |
| 2025-05-14 |
2,667.65 |
2,749.00 |
2,647.45 |
2,728.60 |
0.0M |
| 2025-05-13 |
2,619.70 |
2,681.10 |
2,555.60 |
2,659.70 |
0.0M |
| 2025-05-12 |
2,500.60 |
2,592.70 |
2,500.60 |
2,570.15 |
0.0M |
| 2025-05-09 |
2,415.55 |
2,503.00 |
2,388.60 |
2,479.15 |
0.0M |
| 2025-05-08 |
2,429.90 |
2,497.45 |
2,429.90 |
2,436.85 |
0.0M |
| 2025-05-07 |
2,377.00 |
2,420.05 |
2,304.80 |
2,398.35 |
0.0M |
| 2025-05-06 |
2,445.15 |
2,468.05 |
2,323.10 |
2,372.25 |
0.0M |
| 2025-05-05 |
2,525.00 |
2,620.75 |
2,441.75 |
2,473.10 |
0.0M |
| 2025-05-02 |
2,427.70 |
2,583.50 |
2,427.70 |
2,541.65 |
0.0M |
| 2025-04-30 |
2,539.70 |
2,539.70 |
2,455.00 |
2,476.75 |
0.0M |
| 2025-04-29 |
2,587.60 |
2,590.00 |
2,525.50 |
2,534.35 |
0.0M |
| 2025-04-28 |
2,500.05 |
2,612.45 |
2,500.05 |
2,592.90 |
0.0M |
| 2025-04-25 |
2,647.15 |
2,647.15 |
2,537.30 |
2,624.30 |
0.0M |
| 2025-04-24 |
2,714.00 |
2,716.90 |
2,666.25 |
2,683.05 |
0.0M |
| 2025-04-23 |
2,740.00 |
2,759.80 |
2,680.05 |
2,706.65 |
0.0M |
| 2025-04-22 |
2,734.70 |
2,788.45 |
2,734.70 |
2,756.75 |
0.0M |
| 2025-04-21 |
2,700.00 |
2,770.50 |
2,674.20 |
2,733.80 |
0.0M |
| 2025-04-17 |
2,600.05 |
2,711.00 |
2,600.05 |
2,694.85 |
0.0M |
| 2025-04-16 |
2,635.10 |
2,681.10 |
2,600.00 |
2,669.75 |
0.0M |
| 2025-04-15 |
2,563.40 |
2,659.40 |
2,534.50 |
2,644.40 |
0.0M |
| 2025-04-11 |
2,531.65 |
2,577.90 |
2,521.50 |
2,542.00 |
0.0M |
| 2025-04-09 |
2,401.05 |
2,501.50 |
2,401.05 |
2,495.00 |
0.0M |
| 2025-04-08 |
2,460.05 |
2,492.90 |
2,399.00 |
2,471.25 |
0.0M |
| 2025-04-07 |
1,963.50 |
2,450.00 |
1,963.50 |
2,429.85 |
0.0M |
| 2025-04-04 |
2,522.75 |
2,522.75 |
2,422.45 |
2,454.35 |
0.0M |
| 2025-04-03 |
2,549.00 |
2,549.00 |
2,473.10 |
2,518.00 |
0.0M |
| 2025-04-02 |
2,439.00 |
2,484.20 |
2,427.70 |
2,481.60 |
0.0M |
| 2025-04-01 |
2,475.00 |
2,495.40 |
2,440.00 |
2,448.30 |
0.0M |
| 2025-03-28 |
2,550.95 |
2,550.95 |
2,455.00 |
2,479.60 |
0.0M |
| 2025-03-27 |
2,538.85 |
2,538.85 |
2,433.00 |
2,451.40 |
0.0M |
| 2025-03-26 |
2,475.95 |
2,486.55 |
2,450.00 |
2,460.85 |
0.0M |
| 2025-03-25 |
2,674.95 |
2,674.95 |
2,455.30 |
2,473.50 |
0.0M |
| 2025-03-24 |
2,570.00 |
2,580.00 |
2,489.25 |
2,522.50 |
0.0M |
| 2025-03-21 |
2,600.45 |
2,625.10 |
2,574.95 |
2,584.30 |
0.0M |
| 2025-03-20 |
2,508.00 |
2,644.95 |
2,508.00 |
2,623.70 |
0.0M |
| 2025-03-19 |
2,540.00 |
2,602.45 |
2,516.00 |
2,525.15 |
0.0M |
| 2025-03-18 |
2,669.95 |
2,669.95 |
2,530.00 |
2,573.20 |
0.0M |
| 2025-03-17 |
2,435.15 |
2,562.45 |
2,419.40 |
2,530.80 |
0.0M |
| 2025-03-13 |
2,527.10 |
2,549.00 |
2,435.65 |
2,451.95 |
0.0M |
| 2025-03-12 |
2,518.90 |
2,530.25 |
2,457.70 |
2,522.95 |
0.0M |
| 2025-03-11 |
2,509.40 |
2,545.10 |
2,490.60 |
2,502.05 |
0.0M |
| 2025-03-10 |
2,699.95 |
2,699.95 |
2,485.00 |
2,503.70 |
0.0M |
| 2025-03-07 |
2,570.00 |
2,682.35 |
2,551.05 |
2,626.85 |
0.0M |
| 2025-03-06 |
2,590.05 |
2,640.00 |
2,565.00 |
2,576.80 |
0.0M |
| 2025-03-05 |
2,540.00 |
2,617.50 |
2,534.30 |
2,598.45 |
0.0M |
| 2025-03-04 |
2,322.05 |
2,564.95 |
2,322.05 |
2,538.45 |
0.0M |
| 2025-03-03 |
2,520.00 |
2,593.20 |
2,475.70 |
2,569.10 |
0.0M |
| 2025-02-28 |
2,451.40 |
2,580.00 |
2,413.80 |
2,507.15 |
0.0M |
| 2025-02-27 |
2,450.05 |
2,555.00 |
2,417.90 |
2,480.70 |
0.0M |
| 2025-02-25 |
2,545.60 |
2,575.00 |
2,502.90 |
2,548.15 |
0.0M |
| 2025-02-24 |
2,575.00 |
2,610.35 |
2,509.55 |
2,534.35 |
0.0M |
| 2025-02-21 |
2,501.05 |
2,665.55 |
2,501.05 |
2,587.00 |
0.0M |
| 2025-02-20 |
2,487.10 |
2,617.70 |
2,447.00 |
2,581.90 |
0.0M |
| 2025-02-19 |
2,413.90 |
2,479.95 |
2,410.20 |
2,436.15 |
0.0M |
| 2025-02-18 |
2,410.65 |
2,512.70 |
2,339.55 |
2,425.95 |
0.0M |
| 2025-02-17 |
2,483.95 |
2,531.95 |
2,380.85 |
2,459.85 |
0.0M |
| 2025-02-14 |
2,250.05 |
2,485.00 |
2,241.00 |
2,449.60 |
0.0M |
| 2025-02-13 |
2,201.05 |
2,309.25 |
2,201.05 |
2,276.05 |
0.0M |
| 2025-02-12 |
2,171.00 |
2,303.35 |
2,060.00 |
2,252.05 |
0.0M |
| 2025-02-11 |
2,365.00 |
2,365.00 |
2,237.55 |
2,265.15 |
0.0M |
| 2025-02-10 |
2,502.30 |
2,502.30 |
2,327.55 |
2,349.65 |
0.0M |
| 2025-02-07 |
2,521.55 |
2,521.55 |
2,420.00 |
2,457.75 |
0.0M |
| 2025-02-06 |
2,558.95 |
2,566.15 |
2,523.10 |
2,534.10 |
0.0M |
| 2025-02-05 |
2,574.70 |
2,592.10 |
2,544.90 |
2,584.60 |
0.0M |
| 2025-02-04 |
2,599.85 |
2,599.85 |
2,518.45 |
2,548.40 |
0.0M |
| 2025-02-03 |
2,598.95 |
2,602.85 |
2,492.90 |
2,549.35 |
0.0M |
| 2025-02-01 |
2,438.00 |
2,720.00 |
2,430.05 |
2,633.30 |
0.0M |
| 2025-01-31 |
2,399.95 |
2,467.60 |
2,385.00 |
2,439.75 |
0.0M |
| 2025-01-30 |
2,549.75 |
2,549.75 |
2,385.00 |
2,393.45 |
0.0M |
| 2025-01-29 |
2,260.25 |
2,449.00 |
2,260.25 |
2,415.60 |
0.0M |
| 2025-01-28 |
2,499.95 |
2,499.95 |
2,254.50 |
2,316.15 |
0.0M |
| 2025-01-27 |
2,460.00 |
2,660.30 |
2,386.55 |
2,475.60 |
0.0M |
| 2025-01-24 |
2,558.30 |
2,563.00 |
2,462.45 |
2,516.05 |
0.0M |
| 2025-01-23 |
2,524.00 |
2,566.65 |
2,456.15 |
2,554.50 |
0.0M |
| 2025-01-22 |
2,650.55 |
2,650.55 |
2,500.00 |
2,529.25 |
0.0M |
| 2025-01-21 |
2,710.70 |
2,727.00 |
2,616.65 |
2,660.30 |
0.0M |
| 2025-01-20 |
2,634.50 |
2,723.95 |
2,614.50 |
2,710.65 |
0.0M |
| 2025-01-17 |
2,617.30 |
2,652.00 |
2,575.75 |
2,633.65 |
0.0M |
| 2025-01-16 |
2,644.80 |
2,679.60 |
2,593.35 |
2,617.30 |
0.0M |
| 2025-01-15 |
2,626.90 |
2,630.20 |
2,570.05 |
2,592.95 |
0.0M |
| 2025-01-14 |
2,570.40 |
2,640.55 |
2,518.15 |
2,622.30 |
0.0M |
| 2025-01-13 |
2,741.50 |
2,800.00 |
2,531.05 |
2,578.25 |
0.0M |
| 2025-01-10 |
2,813.20 |
2,819.50 |
2,681.45 |
2,742.10 |
0.0M |
| 2025-01-09 |
2,811.00 |
2,849.00 |
2,770.70 |
2,817.05 |
0.0M |
| 2025-01-08 |
2,939.80 |
2,939.80 |
2,802.15 |
2,820.40 |
0.0M |
| 2025-01-07 |
2,828.25 |
2,899.35 |
2,828.25 |
2,866.45 |
0.0M |
| 2025-01-06 |
2,904.60 |
2,918.45 |
2,803.00 |
2,828.40 |
0.0M |
| 2025-01-03 |
2,889.00 |
2,919.00 |
2,860.45 |
2,883.05 |
0.0M |
| 2025-01-02 |
2,910.05 |
2,972.45 |
2,781.05 |
2,889.20 |
0.0M |
| 2025-01-01 |
2,932.35 |
2,969.55 |
2,893.15 |
2,914.05 |
0.0M |