| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
84.00 |
84.00 |
82.00 |
83.00 |
3,452.5K |
| 09:05 |
82.00 |
83.00 |
82.00 |
82.00 |
1,231.8K |
| 09:10 |
82.00 |
83.00 |
81.00 |
81.00 |
2,334.4K |
| 09:15 |
82.00 |
82.00 |
81.00 |
81.00 |
595.0K |
| 09:20 |
81.00 |
82.00 |
81.00 |
81.00 |
1,496.3K |
| 09:25 |
81.00 |
82.00 |
81.00 |
82.00 |
1,197.2K |
| 09:30 |
82.00 |
82.00 |
81.00 |
81.00 |
933.7K |
| 09:35 |
81.00 |
82.00 |
81.00 |
82.00 |
1,438.9K |
| 09:40 |
82.00 |
82.00 |
81.00 |
81.00 |
242.7K |
| 09:45 |
81.00 |
82.00 |
81.00 |
81.00 |
193.0K |
| 09:50 |
82.00 |
82.00 |
81.00 |
82.00 |
117.0K |
| 09:55 |
82.00 |
82.00 |
81.00 |
81.00 |
514.9K |
| 10:00 |
82.00 |
82.00 |
81.00 |
82.00 |
548.6K |
| 10:05 |
82.00 |
82.00 |
81.00 |
82.00 |
3,574.9K |
| 10:10 |
81.00 |
82.00 |
81.00 |
81.00 |
433.6K |
| 10:15 |
81.00 |
83.00 |
81.00 |
83.00 |
4,437.4K |
| 10:20 |
82.00 |
82.00 |
82.00 |
82.00 |
682.7K |
| 10:25 |
82.00 |
83.00 |
81.00 |
83.00 |
662.3K |
| 10:30 |
82.00 |
83.00 |
82.00 |
82.00 |
113.6K |
| 10:35 |
83.00 |
83.00 |
82.00 |
83.00 |
31.0K |
| 10:40 |
83.00 |
83.00 |
82.00 |
83.00 |
510.3K |
| 10:45 |
82.00 |
83.00 |
82.00 |
83.00 |
50.1K |
| 10:50 |
83.00 |
83.00 |
82.00 |
83.00 |
151.2K |
| 10:55 |
82.00 |
83.00 |
82.00 |
82.00 |
32.7K |
| 11:00 |
82.00 |
82.00 |
81.00 |
81.00 |
4,589.8K |
| 11:05 |
82.00 |
82.00 |
81.00 |
82.00 |
175.1K |
| 11:10 |
82.00 |
82.00 |
81.00 |
81.00 |
16.3K |
| 11:15 |
82.00 |
82.00 |
82.00 |
82.00 |
23.3K |
| 11:20 |
82.00 |
82.00 |
81.00 |
82.00 |
36.0K |
| 11:25 |
82.00 |
82.00 |
81.00 |
82.00 |
252.5K |
| 11:30 |
82.00 |
82.00 |
81.00 |
82.00 |
276.9K |
| 11:35 |
82.00 |
82.00 |
81.00 |
81.00 |
146.3K |
| 11:40 |
81.00 |
82.00 |
81.00 |
81.00 |
244.6K |
| 11:45 |
82.00 |
82.00 |
81.00 |
82.00 |
29.7K |
| 11:50 |
82.00 |
82.00 |
81.00 |
82.00 |
1,758.3K |
| 11:55 |
81.00 |
83.00 |
81.00 |
83.00 |
66,023.8K |
| 13:30 |
83.00 |
83.00 |
83.00 |
83.00 |
62,265.9K |
| 13:35 |
82.00 |
84.00 |
82.00 |
84.00 |
2,090.3K |
| 13:40 |
84.00 |
84.00 |
83.00 |
84.00 |
53.6K |
| 13:45 |
84.00 |
84.00 |
83.00 |
84.00 |
1,046.3K |
| 13:50 |
83.00 |
84.00 |
83.00 |
84.00 |
40,151.9K |
| 13:55 |
84.00 |
86.00 |
84.00 |
85.00 |
30,434.2K |
| 14:00 |
85.00 |
86.00 |
84.00 |
85.00 |
36,244.3K |
| 14:05 |
85.00 |
85.00 |
84.00 |
85.00 |
12,999.7K |
| 14:10 |
85.00 |
85.00 |
83.00 |
83.00 |
5,703.9K |
| 14:15 |
84.00 |
84.00 |
83.00 |
83.00 |
281.4K |
| 14:20 |
83.00 |
84.00 |
83.00 |
84.00 |
713.5K |
| 14:25 |
83.00 |
84.00 |
83.00 |
83.00 |
307.1K |
| 14:30 |
83.00 |
84.00 |
83.00 |
84.00 |
816.6K |
| 14:35 |
84.00 |
84.00 |
83.00 |
83.00 |
149.8K |
| 14:40 |
83.00 |
84.00 |
83.00 |
84.00 |
797.3K |
| 14:45 |
84.00 |
84.00 |
83.00 |
83.00 |
128.4K |
| 14:50 |
84.00 |
84.00 |
83.00 |
83.00 |
68.9K |
| 14:55 |
83.00 |
84.00 |
83.00 |
83.00 |
299.4K |
| 15:00 |
84.00 |
84.00 |
83.00 |
83.00 |
58.2K |
| 15:05 |
84.00 |
84.00 |
83.00 |
83.00 |
156.2K |
| 15:10 |
84.00 |
84.00 |
83.00 |
84.00 |
177.6K |
| 15:15 |
84.00 |
84.00 |
83.00 |
84.00 |
36.8K |
| 15:20 |
83.00 |
84.00 |
83.00 |
84.00 |
260.4K |
| 15:25 |
84.00 |
84.00 |
83.00 |
83.00 |
92.5K |
| 15:30 |
84.00 |
84.00 |
83.00 |
83.00 |
1,189.0K |
| 15:35 |
84.00 |
84.00 |
83.00 |
84.00 |
248.3K |
| 15:40 |
84.00 |
84.00 |
83.00 |
83.00 |
858.0K |
| 15:45 |
84.00 |
84.00 |
83.00 |
84.00 |
1,025.0K |
| 16:00 |
83.00 |
83.00 |
83.00 |
83.00 |
3,481.4K |
| 16:05 |
83.00 |
83.00 |
83.00 |
83.00 |
394.4K |
| 16:10 |
83.00 |
83.00 |
83.00 |
83.00 |
15.3K |
| 16:35 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
83.00 |
109.00 |
83.00 |
102.00 |
3,340.4M |
| 2025-09-29 |
84.00 |
86.00 |
83.00 |
84.00 |
104.8M |
| 2025-09-26 |
84.00 |
84.00 |
82.00 |
84.00 |
314.7M |
| 2025-09-25 |
83.00 |
85.00 |
81.00 |
84.00 |
222.7M |
| 2025-09-24 |
84.00 |
85.00 |
82.00 |
82.00 |
512.0M |
| 2025-09-23 |
83.00 |
85.00 |
81.00 |
84.00 |
130.9M |
| 2025-09-22 |
84.00 |
86.00 |
81.00 |
83.00 |
301.1M |
| 2025-09-19 |
85.00 |
88.00 |
83.00 |
83.00 |
184.3M |
| 2025-09-18 |
82.00 |
85.00 |
79.00 |
85.00 |
628.1M |
| 2025-09-17 |
85.00 |
85.00 |
81.00 |
81.00 |
112.1M |
| 2025-09-16 |
81.00 |
87.00 |
81.00 |
84.00 |
432.4M |
| 2025-09-15 |
80.00 |
82.00 |
78.00 |
80.00 |
69.7M |
| 2025-09-12 |
78.00 |
80.00 |
76.00 |
80.00 |
357.3M |
| 2025-09-11 |
81.00 |
81.00 |
76.00 |
78.00 |
156.0M |
| 2025-09-10 |
78.00 |
81.00 |
76.00 |
81.00 |
148.4M |
| 2025-09-09 |
79.00 |
80.00 |
75.00 |
78.00 |
402.3M |
| 2025-09-08 |
81.00 |
81.00 |
79.00 |
79.00 |
275.7M |
| 2025-09-04 |
82.00 |
82.00 |
80.00 |
81.00 |
55.1M |
| 2025-09-03 |
84.00 |
85.00 |
81.00 |
81.00 |
121.7M |
| 2025-09-02 |
83.00 |
87.00 |
82.00 |
83.00 |
121.2M |
| 2025-09-01 |
82.00 |
85.00 |
77.00 |
83.00 |
181.6M |
| 2025-08-29 |
88.00 |
88.00 |
83.00 |
85.00 |
45.1M |
| 2025-08-28 |
90.00 |
91.00 |
87.00 |
88.00 |
88.2M |
| 2025-08-27 |
90.00 |
91.00 |
87.00 |
89.00 |
362.4M |
| 2025-08-26 |
87.00 |
91.00 |
86.00 |
89.00 |
452.8M |
| 2025-08-25 |
87.00 |
88.00 |
86.00 |
87.00 |
104.7M |
| 2025-08-22 |
86.00 |
89.00 |
86.00 |
87.00 |
237.3M |
| 2025-08-21 |
88.00 |
89.00 |
86.00 |
86.00 |
305.4M |
| 2025-08-20 |
90.00 |
90.00 |
87.00 |
87.00 |
310.9M |
| 2025-08-19 |
87.00 |
90.00 |
86.00 |
88.00 |
221.0M |
| 2025-08-15 |
88.00 |
89.00 |
86.00 |
87.00 |
96.5M |
| 2025-08-14 |
90.00 |
91.00 |
88.00 |
88.00 |
141.6M |
| 2025-08-13 |
90.00 |
94.00 |
88.00 |
90.00 |
447.5M |
| 2025-08-12 |
90.00 |
90.00 |
88.00 |
89.00 |
82.4M |
| 2025-08-11 |
95.00 |
95.00 |
88.00 |
89.00 |
135.2M |
| 2025-08-08 |
92.00 |
96.00 |
90.00 |
94.00 |
609.2M |
| 2025-08-07 |
90.00 |
94.00 |
89.00 |
91.00 |
574.2M |
| 2025-08-06 |
89.00 |
93.00 |
88.00 |
90.00 |
405.0M |
| 2025-08-05 |
87.00 |
90.00 |
86.00 |
89.00 |
126.8M |
| 2025-08-04 |
88.00 |
90.00 |
84.00 |
87.00 |
643.3M |
| 2025-08-01 |
94.00 |
95.00 |
88.00 |
88.00 |
336.3M |
| 2025-07-31 |
91.00 |
100.00 |
89.00 |
94.00 |
839.3M |
| 2025-07-30 |
91.00 |
92.00 |
88.00 |
90.00 |
121.4M |
| 2025-07-29 |
91.00 |
93.00 |
88.00 |
91.00 |
260.8M |
| 2025-07-28 |
89.00 |
92.00 |
86.00 |
91.00 |
477.0M |
| 2025-07-25 |
88.00 |
90.00 |
86.00 |
88.00 |
140.8M |
| 2025-07-24 |
87.00 |
90.00 |
85.00 |
88.00 |
285.4M |
| 2025-07-23 |
91.00 |
92.00 |
86.00 |
86.00 |
243.2M |
| 2025-07-22 |
84.00 |
94.00 |
82.00 |
90.00 |
992.5M |
| 2025-07-21 |
82.00 |
84.00 |
81.00 |
83.00 |
97.9M |
| 2025-07-18 |
82.00 |
83.00 |
81.00 |
82.00 |
276.2M |
| 2025-07-17 |
84.00 |
84.00 |
81.00 |
82.00 |
429.3M |
| 2025-07-16 |
80.00 |
85.00 |
79.00 |
84.00 |
426.1M |
| 2025-07-15 |
80.00 |
81.00 |
78.00 |
80.00 |
264.9M |
| 2025-07-14 |
82.00 |
82.00 |
80.00 |
81.00 |
30.4M |
| 2025-07-11 |
81.00 |
83.00 |
80.00 |
81.00 |
321.9M |
| 2025-07-10 |
78.00 |
84.00 |
78.00 |
81.00 |
534.4M |
| 2025-07-09 |
78.00 |
80.00 |
78.00 |
78.00 |
5.6M |
| 2025-07-08 |
79.00 |
79.00 |
78.00 |
78.00 |
6.0M |
| 2025-07-07 |
77.00 |
80.00 |
77.00 |
79.00 |
237.6M |
| 2025-07-04 |
78.00 |
79.00 |
77.00 |
78.00 |
36.4M |
| 2025-07-03 |
79.00 |
79.00 |
77.00 |
79.00 |
7.5M |
| 2025-07-02 |
80.00 |
80.00 |
78.00 |
79.00 |
9.5M |
| 2025-07-01 |
78.00 |
80.00 |
77.00 |
80.00 |
366.6M |
| 2025-06-30 |
79.00 |
79.00 |
77.00 |
77.00 |
28.1M |
| 2025-06-26 |
75.00 |
80.00 |
73.00 |
79.00 |
225.0M |
| 2025-06-25 |
79.00 |
79.00 |
73.00 |
75.00 |
84.7M |
| 2025-06-24 |
76.00 |
80.00 |
74.00 |
80.00 |
33.6M |
| 2025-06-23 |
77.00 |
78.00 |
76.00 |
76.00 |
19.3M |
| 2025-06-20 |
79.00 |
79.00 |
76.00 |
78.00 |
81.1M |
| 2025-06-19 |
80.00 |
80.00 |
77.00 |
79.00 |
43.3M |
| 2025-06-18 |
81.00 |
81.00 |
79.00 |
80.00 |
11.1M |
| 2025-06-17 |
80.00 |
81.00 |
78.00 |
80.00 |
258.6M |
| 2025-06-16 |
80.00 |
84.00 |
79.00 |
79.00 |
34.1M |
| 2025-06-13 |
83.00 |
84.00 |
80.00 |
80.00 |
25.6M |
| 2025-06-12 |
81.00 |
86.00 |
81.00 |
83.00 |
81.3M |
| 2025-06-11 |
81.00 |
82.00 |
79.00 |
81.00 |
159.9M |
| 2025-06-10 |
79.00 |
82.00 |
78.00 |
81.00 |
176.5M |
| 2025-06-05 |
80.00 |
80.00 |
77.00 |
80.00 |
18.6M |
| 2025-06-04 |
77.00 |
80.00 |
75.00 |
80.00 |
75.2M |
| 2025-06-03 |
76.00 |
77.00 |
75.00 |
77.00 |
54.7M |
| 2025-06-02 |
79.00 |
80.00 |
76.00 |
77.00 |
143.4M |
| 2025-05-28 |
79.00 |
80.00 |
78.00 |
79.00 |
5.9M |
| 2025-05-27 |
78.00 |
81.00 |
77.00 |
79.00 |
51.1M |
| 2025-05-26 |
79.00 |
80.00 |
78.00 |
78.00 |
13.7M |
| 2025-05-23 |
80.00 |
81.00 |
79.00 |
79.00 |
49.1M |
| 2025-05-22 |
81.00 |
81.00 |
78.00 |
80.00 |
118.5M |
| 2025-05-21 |
82.00 |
82.00 |
79.00 |
81.00 |
24.3M |
| 2025-05-20 |
85.00 |
86.00 |
81.00 |
82.00 |
195.5M |
| 2025-05-19 |
81.00 |
85.00 |
80.00 |
85.00 |
317.9M |
| 2025-05-16 |
81.00 |
82.00 |
79.00 |
80.00 |
317.0M |
| 2025-05-15 |
79.00 |
81.00 |
79.00 |
81.00 |
9.2M |
| 2025-05-14 |
80.00 |
84.00 |
79.00 |
79.00 |
261.5M |
| 2025-05-09 |
83.00 |
83.00 |
80.00 |
80.00 |
207.8M |
| 2025-05-08 |
83.00 |
85.00 |
81.00 |
83.00 |
206.7M |
| 2025-05-07 |
82.00 |
84.00 |
82.00 |
83.00 |
184.2M |
| 2025-05-06 |
83.00 |
83.00 |
81.00 |
82.00 |
190.2M |
| 2025-05-05 |
82.00 |
86.00 |
81.00 |
82.00 |
217.4M |
| 2025-05-02 |
85.00 |
86.00 |
82.00 |
82.00 |
221.3M |
| 2025-04-30 |
85.00 |
88.00 |
84.00 |
85.00 |
186.1M |
| 2025-04-29 |
80.00 |
88.00 |
79.00 |
85.00 |
532.0M |
| 2025-04-28 |
81.00 |
82.00 |
78.00 |
79.00 |
139.7M |
| 2025-04-25 |
82.00 |
83.00 |
80.00 |
81.00 |
196.1M |
| 2025-04-24 |
80.00 |
83.00 |
79.00 |
82.00 |
233.8M |
| 2025-04-23 |
80.00 |
81.00 |
79.00 |
80.00 |
186.2M |
| 2025-04-22 |
78.00 |
80.00 |
76.00 |
80.00 |
68.0M |
| 2025-04-21 |
79.00 |
79.00 |
76.00 |
78.00 |
78.3M |
| 2025-04-17 |
79.00 |
80.00 |
77.00 |
79.00 |
184.2M |
| 2025-04-16 |
79.00 |
80.00 |
76.00 |
80.00 |
281.2M |
| 2025-04-15 |
78.00 |
79.00 |
76.00 |
79.00 |
116.5M |
| 2025-04-14 |
78.00 |
79.00 |
75.00 |
78.00 |
277.9M |
| 2025-04-11 |
77.00 |
79.00 |
73.00 |
79.00 |
94.1M |
| 2025-04-10 |
74.00 |
79.00 |
74.00 |
78.00 |
232.9M |
| 2025-04-09 |
76.00 |
78.00 |
73.00 |
73.00 |
378.5M |
| 2025-04-08 |
70.00 |
78.00 |
68.00 |
78.00 |
128.3M |
| 2025-03-27 |
79.00 |
80.00 |
76.00 |
78.00 |
200.4M |
| 2025-03-26 |
80.00 |
81.00 |
78.00 |
80.00 |
115.4M |
| 2025-03-25 |
77.00 |
80.00 |
77.00 |
80.00 |
281.4M |
| 2025-03-24 |
79.00 |
79.00 |
71.00 |
78.00 |
119.3M |
| 2025-03-21 |
80.00 |
80.00 |
76.00 |
79.00 |
101.0M |
| 2025-03-20 |
80.00 |
82.00 |
78.00 |
80.00 |
312.1M |
| 2025-03-19 |
80.00 |
81.00 |
77.00 |
79.00 |
97.8M |
| 2025-03-18 |
79.00 |
80.00 |
75.00 |
80.00 |
64.1M |
| 2025-03-17 |
79.00 |
81.00 |
77.00 |
79.00 |
132.7M |
| 2025-03-14 |
79.00 |
81.00 |
77.00 |
80.00 |
221.5M |
| 2025-03-13 |
80.00 |
81.00 |
78.00 |
79.00 |
61.6M |
| 2025-03-12 |
77.00 |
80.00 |
76.00 |
80.00 |
164.4M |
| 2025-03-11 |
76.00 |
79.00 |
75.00 |
77.00 |
107.6M |
| 2025-03-10 |
80.00 |
83.00 |
77.00 |
77.00 |
396.6M |
| 2025-03-07 |
82.00 |
83.00 |
79.00 |
80.00 |
146.7M |
| 2025-03-06 |
81.00 |
84.00 |
80.00 |
81.00 |
264.0M |
| 2025-03-05 |
79.00 |
82.00 |
78.00 |
81.00 |
269.1M |
| 2025-03-04 |
80.00 |
83.00 |
78.00 |
79.00 |
129.6M |
| 2025-03-03 |
77.00 |
80.00 |
77.00 |
80.00 |
100.5M |
| 2025-02-28 |
81.00 |
81.00 |
76.00 |
77.00 |
29.2M |
| 2025-02-27 |
80.00 |
83.00 |
78.00 |
80.00 |
63.5M |
| 2025-02-26 |
79.00 |
81.00 |
77.00 |
80.00 |
351.7M |
| 2025-02-25 |
81.00 |
82.00 |
77.00 |
78.00 |
20.5M |
| 2025-02-24 |
81.00 |
83.00 |
80.00 |
80.00 |
92.3M |
| 2025-02-21 |
83.00 |
85.00 |
81.00 |
81.00 |
138.2M |
| 2025-02-20 |
84.00 |
87.00 |
81.00 |
82.00 |
220.2M |
| 2025-02-19 |
83.00 |
85.00 |
82.00 |
84.00 |
217.7M |
| 2025-02-18 |
83.00 |
85.00 |
82.00 |
83.00 |
88.9M |
| 2025-02-17 |
81.00 |
83.00 |
78.00 |
82.00 |
118.8M |
| 2025-02-14 |
80.00 |
81.00 |
76.00 |
80.00 |
113.0M |
| 2025-02-13 |
79.00 |
80.00 |
75.00 |
80.00 |
92.5M |
| 2025-02-12 |
82.00 |
84.00 |
78.00 |
78.00 |
44.7M |
| 2025-02-11 |
79.00 |
82.00 |
76.00 |
82.00 |
66.4M |
| 2025-02-10 |
85.00 |
85.00 |
79.00 |
79.00 |
49.2M |
| 2025-02-07 |
88.00 |
88.00 |
82.00 |
84.00 |
74.8M |
| 2025-02-06 |
88.00 |
90.00 |
86.00 |
88.00 |
132.5M |
| 2025-02-05 |
92.00 |
93.00 |
89.00 |
89.00 |
193.0M |
| 2025-02-04 |
90.00 |
93.00 |
90.00 |
91.00 |
341.4M |
| 2025-02-03 |
92.00 |
92.00 |
87.00 |
90.00 |
289.4M |
| 2025-01-31 |
87.00 |
93.00 |
87.00 |
91.00 |
247.9M |
| 2025-01-30 |
86.00 |
88.00 |
85.00 |
87.00 |
303.9M |
| 2025-01-24 |
87.00 |
89.00 |
85.00 |
86.00 |
186.4M |
| 2025-01-23 |
86.00 |
88.00 |
86.00 |
87.00 |
163.4M |
| 2025-01-22 |
84.00 |
88.00 |
84.00 |
85.00 |
190.2M |
| 2025-01-21 |
91.00 |
91.00 |
83.00 |
84.00 |
192.5M |
| 2025-01-20 |
88.00 |
91.00 |
88.00 |
89.00 |
246.5M |
| 2025-01-17 |
89.00 |
90.00 |
88.00 |
88.00 |
199.1M |
| 2025-01-16 |
87.00 |
91.00 |
86.00 |
89.00 |
204.7M |
| 2025-01-15 |
85.00 |
86.00 |
84.00 |
86.00 |
78.0M |
| 2025-01-14 |
84.00 |
86.00 |
83.00 |
84.00 |
167.8M |
| 2025-01-13 |
84.00 |
87.00 |
83.00 |
84.00 |
109.3M |
| 2025-01-10 |
83.00 |
85.00 |
82.00 |
84.00 |
70.2M |
| 2025-01-09 |
86.00 |
86.00 |
82.00 |
83.00 |
24.4M |
| 2025-01-08 |
86.00 |
89.00 |
85.00 |
86.00 |
82.6M |
| 2025-01-07 |
86.00 |
87.00 |
85.00 |
85.00 |
292.3M |
| 2025-01-06 |
84.00 |
88.00 |
83.00 |
86.00 |
99.3M |
| 2025-01-03 |
87.00 |
87.00 |
84.00 |
84.00 |
36.7M |
| 2025-01-02 |
87.00 |
88.00 |
84.00 |
86.00 |
153.5M |