| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
143.00 |
143.00 |
143.00 |
143.00 |
2.3K |
| 09:05 |
143.00 |
143.00 |
143.00 |
143.00 |
2.8K |
| 09:10 |
141.00 |
141.00 |
141.00 |
141.00 |
0.2K |
| 09:15 |
141.00 |
141.00 |
141.00 |
141.00 |
21.6K |
| 09:20 |
141.00 |
144.00 |
141.00 |
144.00 |
25.1K |
| 09:25 |
141.00 |
141.00 |
141.00 |
141.00 |
35.6K |
| 09:30 |
141.00 |
141.00 |
141.00 |
141.00 |
2.6K |
| 09:35 |
145.00 |
145.00 |
145.00 |
145.00 |
0.1K |
| 10:00 |
141.00 |
141.00 |
141.00 |
141.00 |
42.3K |
| 10:05 |
141.00 |
144.00 |
141.00 |
144.00 |
3.3K |
| 10:20 |
143.00 |
143.00 |
143.00 |
143.00 |
1.0K |
| 10:25 |
143.00 |
145.00 |
143.00 |
145.00 |
96.3K |
| 10:35 |
145.00 |
145.00 |
145.00 |
145.00 |
4.3K |
| 10:40 |
145.00 |
145.00 |
145.00 |
145.00 |
7.5K |
| 10:45 |
148.00 |
151.00 |
148.00 |
151.00 |
615.6K |
| 10:50 |
159.00 |
163.00 |
155.00 |
159.00 |
2,891.8K |
| 10:55 |
159.00 |
161.00 |
158.00 |
159.00 |
152.4K |
| 11:00 |
159.00 |
159.00 |
156.00 |
156.00 |
19.3K |
| 11:05 |
155.00 |
155.00 |
154.00 |
154.00 |
118.8K |
| 11:10 |
155.00 |
155.00 |
153.00 |
154.00 |
375.7K |
| 11:15 |
154.00 |
155.00 |
154.00 |
155.00 |
0.2K |
| 11:20 |
155.00 |
155.00 |
155.00 |
155.00 |
1.0K |
| 11:25 |
154.00 |
154.00 |
153.00 |
153.00 |
38.9K |
| 11:30 |
153.00 |
153.00 |
152.00 |
152.00 |
36.9K |
| 11:35 |
152.00 |
152.00 |
152.00 |
152.00 |
1.7K |
| 11:40 |
152.00 |
152.00 |
151.00 |
152.00 |
1.4K |
| 11:45 |
152.00 |
155.00 |
151.00 |
155.00 |
74.6K |
| 11:55 |
152.00 |
155.00 |
150.00 |
154.00 |
91.9K |
| 13:30 |
154.00 |
155.00 |
154.00 |
155.00 |
94.8K |
| 13:35 |
154.00 |
155.00 |
154.00 |
155.00 |
5.9K |
| 13:40 |
155.00 |
155.00 |
155.00 |
155.00 |
1.3K |
| 13:50 |
155.00 |
155.00 |
155.00 |
155.00 |
2.8K |
| 13:55 |
155.00 |
155.00 |
155.00 |
155.00 |
31.0K |
| 14:00 |
155.00 |
155.00 |
151.00 |
151.00 |
47.4K |
| 14:05 |
151.00 |
151.00 |
150.00 |
151.00 |
78.9K |
| 14:10 |
151.00 |
151.00 |
151.00 |
151.00 |
0.6K |
| 14:15 |
151.00 |
151.00 |
150.00 |
150.00 |
47.9K |
| 14:20 |
150.00 |
150.00 |
150.00 |
150.00 |
2.2K |
| 14:25 |
150.00 |
150.00 |
150.00 |
150.00 |
1.9K |
| 14:50 |
151.00 |
151.00 |
151.00 |
151.00 |
1.0K |
| 14:55 |
152.00 |
152.00 |
152.00 |
152.00 |
5.3K |
| 15:00 |
153.00 |
154.00 |
153.00 |
153.00 |
5.6K |
| 15:05 |
154.00 |
154.00 |
154.00 |
154.00 |
44.7K |
| 15:10 |
153.00 |
154.00 |
151.00 |
154.00 |
13.7K |
| 15:15 |
153.00 |
153.00 |
153.00 |
153.00 |
1.4K |
| 15:20 |
152.00 |
152.00 |
151.00 |
151.00 |
51.1K |
| 15:25 |
151.00 |
151.00 |
151.00 |
151.00 |
9.3K |
| 15:30 |
153.00 |
153.00 |
151.00 |
151.00 |
11.7K |
| 15:35 |
150.00 |
150.00 |
149.00 |
149.00 |
240.4K |
| 15:40 |
149.00 |
150.00 |
148.00 |
150.00 |
163.1K |
| 16:00 |
148.00 |
148.00 |
148.00 |
148.00 |
166.6K |
| 16:05 |
148.00 |
148.00 |
148.00 |
148.00 |
0.3K |
| 16:35 |
148.00 |
148.00 |
148.00 |
148.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
142.00 |
144.00 |
139.00 |
139.00 |
0.2M |
| 2025-09-30 |
144.00 |
145.00 |
142.00 |
142.00 |
0.4M |
| 2025-09-29 |
143.00 |
145.00 |
142.00 |
144.00 |
0.2M |
| 2025-09-26 |
145.00 |
145.00 |
142.00 |
143.00 |
0.2M |
| 2025-09-25 |
152.00 |
154.00 |
139.00 |
144.00 |
1.7M |
| 2025-09-24 |
143.00 |
163.00 |
141.00 |
148.00 |
5.7M |
| 2025-09-23 |
148.00 |
150.00 |
139.00 |
145.00 |
0.5M |
| 2025-09-22 |
148.00 |
149.00 |
143.00 |
148.00 |
0.1M |
| 2025-09-19 |
145.00 |
148.00 |
143.00 |
148.00 |
0.1M |
| 2025-09-18 |
151.00 |
156.00 |
144.00 |
144.00 |
0.2M |
| 2025-09-17 |
149.00 |
151.00 |
148.00 |
148.00 |
0.5M |
| 2025-09-16 |
152.00 |
153.00 |
150.00 |
150.00 |
0.2M |
| 2025-09-15 |
153.00 |
154.00 |
150.00 |
152.00 |
0.7M |
| 2025-09-12 |
149.00 |
166.00 |
145.00 |
155.00 |
10.0M |
| 2025-09-11 |
150.00 |
150.00 |
144.00 |
149.00 |
0.1M |
| 2025-09-10 |
149.00 |
152.00 |
148.00 |
150.00 |
0.5M |
| 2025-09-09 |
148.00 |
150.00 |
143.00 |
148.00 |
1.9M |
| 2025-09-08 |
148.00 |
154.00 |
142.00 |
150.00 |
0.3M |
| 2025-09-04 |
152.00 |
153.00 |
148.00 |
148.00 |
0.2M |
| 2025-09-03 |
150.00 |
152.00 |
140.00 |
152.00 |
1.1M |
| 2025-09-02 |
147.00 |
151.00 |
145.00 |
150.00 |
0.2M |
| 2025-09-01 |
144.00 |
148.00 |
140.00 |
147.00 |
0.6M |
| 2025-08-29 |
146.00 |
152.00 |
130.00 |
148.00 |
1.1M |
| 2025-08-28 |
150.00 |
153.00 |
143.00 |
149.00 |
0.4M |
| 2025-08-27 |
152.00 |
153.00 |
149.00 |
150.00 |
1.2M |
| 2025-08-26 |
151.00 |
153.00 |
149.00 |
152.00 |
0.8M |
| 2025-08-25 |
155.00 |
155.00 |
150.00 |
151.00 |
1.0M |
| 2025-08-22 |
146.00 |
165.00 |
144.00 |
154.00 |
14.0M |
| 2025-08-21 |
146.00 |
146.00 |
144.00 |
146.00 |
0.6M |
| 2025-08-20 |
148.00 |
150.00 |
144.00 |
146.00 |
1.9M |
| 2025-08-19 |
151.00 |
151.00 |
148.00 |
148.00 |
0.6M |
| 2025-08-15 |
154.00 |
160.00 |
150.00 |
151.00 |
7.1M |
| 2025-08-14 |
150.00 |
154.00 |
145.00 |
152.00 |
3.6M |
| 2025-08-13 |
146.00 |
152.00 |
142.00 |
148.00 |
11.6M |
| 2025-08-12 |
134.00 |
148.00 |
134.00 |
148.00 |
9.5M |
| 2025-08-11 |
136.00 |
137.00 |
135.00 |
135.00 |
0.4M |
| 2025-08-08 |
135.00 |
137.00 |
135.00 |
136.00 |
0.3M |
| 2025-08-07 |
135.00 |
137.00 |
135.00 |
137.00 |
0.2M |
| 2025-08-06 |
136.00 |
137.00 |
135.00 |
137.00 |
0.4M |
| 2025-08-05 |
139.00 |
139.00 |
135.00 |
136.00 |
0.4M |
| 2025-08-04 |
135.00 |
138.00 |
135.00 |
138.00 |
0.6M |
| 2025-08-01 |
138.00 |
138.00 |
135.00 |
136.00 |
0.2M |
| 2025-07-31 |
140.00 |
140.00 |
135.00 |
139.00 |
1.6M |
| 2025-07-30 |
132.00 |
144.00 |
132.00 |
141.00 |
14.7M |
| 2025-07-29 |
133.00 |
133.00 |
131.00 |
132.00 |
0.6M |
| 2025-07-28 |
134.00 |
134.00 |
132.00 |
133.00 |
0.1M |
| 2025-07-25 |
133.00 |
134.00 |
131.00 |
133.00 |
1.3M |
| 2025-07-24 |
135.00 |
135.00 |
132.00 |
133.00 |
0.2M |
| 2025-07-23 |
135.00 |
135.00 |
130.00 |
135.00 |
16.5M |
| 2025-07-22 |
134.00 |
134.00 |
132.00 |
133.00 |
0.1M |
| 2025-07-21 |
133.00 |
135.00 |
132.00 |
134.00 |
0.7M |
| 2025-07-18 |
134.00 |
134.00 |
131.00 |
133.00 |
0.9M |
| 2025-07-17 |
130.00 |
142.00 |
129.00 |
133.00 |
14.0M |
| 2025-07-16 |
125.00 |
132.00 |
125.00 |
130.00 |
3.1M |
| 2025-07-15 |
127.00 |
128.00 |
121.00 |
126.00 |
27.2M |
| 2025-07-14 |
128.00 |
128.00 |
124.00 |
128.00 |
0.1M |
| 2025-07-11 |
128.00 |
129.00 |
126.00 |
129.00 |
0.1M |
| 2025-07-10 |
128.00 |
129.00 |
125.00 |
128.00 |
0.0M |
| 2025-07-09 |
127.00 |
128.00 |
123.00 |
128.00 |
0.3M |
| 2025-07-08 |
126.00 |
128.00 |
125.00 |
127.00 |
0.1M |
| 2025-07-07 |
126.00 |
128.00 |
125.00 |
127.00 |
0.1M |
| 2025-07-04 |
127.00 |
127.00 |
125.00 |
125.00 |
0.0M |
| 2025-07-03 |
128.00 |
128.00 |
124.00 |
127.00 |
0.3M |
| 2025-07-02 |
131.00 |
131.00 |
125.00 |
129.00 |
0.4M |
| 2025-07-01 |
133.00 |
133.00 |
125.00 |
131.00 |
0.3M |
| 2025-06-30 |
133.00 |
133.00 |
128.00 |
133.00 |
0.1M |
| 2025-06-26 |
131.00 |
134.00 |
131.00 |
133.00 |
0.0M |
| 2025-06-25 |
135.00 |
135.00 |
130.00 |
134.00 |
0.0M |
| 2025-06-24 |
130.00 |
137.00 |
128.00 |
136.00 |
0.0M |
| 2025-06-23 |
130.00 |
133.00 |
129.00 |
133.00 |
0.3M |
| 2025-06-20 |
132.00 |
132.00 |
131.00 |
132.00 |
0.2M |
| 2025-06-19 |
134.00 |
134.00 |
131.00 |
131.00 |
12.2M |
| 2025-06-18 |
136.00 |
136.00 |
131.00 |
134.00 |
1.0M |
| 2025-06-17 |
132.00 |
155.00 |
132.00 |
136.00 |
65.2M |
| 2025-06-16 |
135.00 |
135.00 |
132.00 |
133.00 |
0.2M |
| 2025-06-13 |
137.00 |
137.00 |
132.00 |
135.00 |
0.1M |
| 2025-06-12 |
135.00 |
138.00 |
133.00 |
136.00 |
0.1M |
| 2025-06-11 |
135.00 |
140.00 |
132.00 |
135.00 |
0.3M |
| 2025-06-10 |
139.00 |
139.00 |
134.00 |
135.00 |
0.0M |
| 2025-06-05 |
133.00 |
139.00 |
133.00 |
139.00 |
0.3M |
| 2025-06-04 |
139.00 |
139.00 |
131.00 |
133.00 |
0.6M |
| 2025-06-03 |
133.00 |
142.00 |
132.00 |
133.00 |
0.4M |
| 2025-06-02 |
136.00 |
136.00 |
131.00 |
135.00 |
0.2M |
| 2025-05-28 |
140.00 |
140.00 |
134.00 |
136.00 |
0.0M |
| 2025-05-27 |
142.00 |
142.00 |
133.00 |
140.00 |
0.0M |
| 2025-05-26 |
137.00 |
142.00 |
132.00 |
142.00 |
3.2M |
| 2025-05-23 |
138.00 |
144.00 |
137.00 |
138.00 |
0.2M |
| 2025-05-22 |
139.00 |
140.00 |
138.00 |
138.00 |
1.4M |
| 2025-05-21 |
141.00 |
141.00 |
137.00 |
139.00 |
0.4M |
| 2025-05-20 |
138.00 |
144.00 |
138.00 |
139.00 |
4.8M |
| 2025-05-19 |
137.00 |
140.00 |
137.00 |
138.00 |
0.7M |
| 2025-05-16 |
140.00 |
140.00 |
134.00 |
134.00 |
1.0M |
| 2025-05-15 |
135.00 |
144.00 |
135.00 |
139.00 |
1.7M |
| 2025-05-14 |
136.00 |
136.00 |
134.00 |
135.00 |
0.3M |
| 2025-05-09 |
133.00 |
136.00 |
131.00 |
136.00 |
0.8M |
| 2025-05-08 |
131.00 |
138.00 |
125.00 |
134.00 |
5.9M |
| 2025-05-07 |
132.00 |
133.00 |
130.00 |
131.00 |
0.5M |
| 2025-05-06 |
127.00 |
134.00 |
126.00 |
132.00 |
1.8M |
| 2025-05-05 |
129.00 |
129.00 |
126.00 |
127.00 |
1.2M |
| 2025-05-02 |
129.00 |
131.00 |
126.00 |
128.00 |
1.1M |
| 2025-04-30 |
129.00 |
131.00 |
126.00 |
129.00 |
0.9M |
| 2025-04-29 |
131.00 |
131.00 |
127.00 |
129.00 |
1.2M |
| 2025-04-28 |
125.00 |
130.00 |
121.00 |
130.00 |
44.5M |
| 2025-04-25 |
126.00 |
127.00 |
124.00 |
125.00 |
1.2M |
| 2025-04-24 |
131.00 |
132.00 |
126.00 |
126.00 |
0.7M |
| 2025-04-23 |
130.00 |
142.00 |
129.00 |
130.00 |
69.0M |
| 2025-04-22 |
132.00 |
134.00 |
128.00 |
130.00 |
0.6M |
| 2025-04-21 |
130.00 |
133.00 |
122.00 |
125.00 |
56.1M |
| 2025-04-17 |
133.00 |
133.00 |
126.00 |
130.00 |
1.4M |
| 2025-04-16 |
139.00 |
144.00 |
132.00 |
134.00 |
6.0M |
| 2025-04-15 |
131.00 |
149.00 |
131.00 |
139.00 |
11.7M |
| 2025-04-14 |
129.00 |
166.00 |
129.00 |
139.00 |
49.0M |
| 2025-04-11 |
129.00 |
129.00 |
120.00 |
129.00 |
0.0M |
| 2025-04-10 |
130.00 |
135.00 |
119.00 |
132.00 |
0.0M |
| 2025-04-09 |
124.00 |
135.00 |
124.00 |
130.00 |
0.0M |
| 2025-04-08 |
119.00 |
135.00 |
119.00 |
129.00 |
0.5M |
| 2025-03-27 |
137.00 |
139.00 |
134.00 |
139.00 |
0.6M |
| 2025-03-26 |
129.00 |
144.00 |
127.00 |
136.00 |
4.1M |
| 2025-03-25 |
130.00 |
130.00 |
125.00 |
130.00 |
0.0M |
| 2025-03-24 |
134.00 |
135.00 |
115.00 |
130.00 |
1.6M |
| 2025-03-21 |
132.00 |
135.00 |
132.00 |
135.00 |
0.1M |
| 2025-03-20 |
138.00 |
138.00 |
131.00 |
134.00 |
0.2M |
| 2025-03-19 |
140.00 |
140.00 |
131.00 |
135.00 |
0.3M |
| 2025-03-18 |
143.00 |
143.00 |
133.00 |
139.00 |
0.2M |
| 2025-03-17 |
137.00 |
144.00 |
130.00 |
144.00 |
1.2M |
| 2025-03-14 |
148.00 |
148.00 |
132.00 |
137.00 |
2.6M |
| 2025-03-13 |
129.00 |
151.00 |
129.00 |
149.00 |
3.2M |
| 2025-03-12 |
134.00 |
134.00 |
130.00 |
130.00 |
0.4M |
| 2025-03-11 |
131.00 |
133.00 |
127.00 |
133.00 |
2.8M |
| 2025-03-10 |
128.00 |
138.00 |
127.00 |
131.00 |
3.1M |
| 2025-03-07 |
121.00 |
130.00 |
120.00 |
128.00 |
6.0M |
| 2025-03-06 |
124.00 |
124.00 |
120.00 |
121.00 |
1.5M |
| 2025-03-05 |
125.00 |
126.00 |
119.00 |
124.00 |
2.8M |
| 2025-03-04 |
127.00 |
128.00 |
118.00 |
120.00 |
3.6M |
| 2025-03-03 |
114.00 |
152.00 |
114.00 |
123.00 |
56.0M |
| 2025-02-28 |
117.00 |
120.00 |
113.00 |
113.00 |
0.9M |
| 2025-02-27 |
119.00 |
120.00 |
117.00 |
119.00 |
0.2M |
| 2025-02-26 |
124.00 |
124.00 |
118.00 |
119.00 |
0.6M |
| 2025-02-25 |
138.00 |
138.00 |
124.00 |
124.00 |
3.4M |
| 2025-02-24 |
136.00 |
138.00 |
136.00 |
138.00 |
0.1M |
| 2025-02-21 |
136.00 |
139.00 |
136.00 |
137.00 |
0.0M |
| 2025-02-20 |
139.00 |
139.00 |
136.00 |
138.00 |
0.2M |
| 2025-02-19 |
141.00 |
142.00 |
138.00 |
140.00 |
0.1M |
| 2025-02-18 |
141.00 |
142.00 |
140.00 |
141.00 |
0.0M |
| 2025-02-17 |
140.00 |
141.00 |
138.00 |
141.00 |
0.9M |
| 2025-02-14 |
142.00 |
142.00 |
139.00 |
140.00 |
0.3M |
| 2025-02-13 |
141.00 |
143.00 |
140.00 |
142.00 |
0.3M |
| 2025-02-12 |
143.00 |
144.00 |
140.00 |
143.00 |
0.6M |
| 2025-02-11 |
145.00 |
146.00 |
145.00 |
146.00 |
0.3M |
| 2025-02-10 |
145.00 |
147.00 |
145.00 |
146.00 |
0.3M |
| 2025-02-07 |
146.00 |
146.00 |
145.00 |
146.00 |
0.1M |
| 2025-02-06 |
147.00 |
148.00 |
146.00 |
146.00 |
0.3M |
| 2025-02-05 |
148.00 |
148.00 |
146.00 |
147.00 |
0.4M |
| 2025-02-04 |
148.00 |
148.00 |
147.00 |
148.00 |
0.3M |
| 2025-02-03 |
147.00 |
148.00 |
146.00 |
148.00 |
1.0M |
| 2025-01-31 |
146.00 |
147.00 |
145.00 |
147.00 |
0.6M |
| 2025-01-30 |
146.00 |
146.00 |
144.00 |
146.00 |
0.7M |
| 2025-01-24 |
146.00 |
148.00 |
145.00 |
147.00 |
0.4M |
| 2025-01-23 |
148.00 |
148.00 |
146.00 |
147.00 |
0.1M |
| 2025-01-22 |
146.00 |
149.00 |
145.00 |
148.00 |
0.4M |
| 2025-01-21 |
146.00 |
147.00 |
145.00 |
147.00 |
2.2M |
| 2025-01-20 |
145.00 |
149.00 |
143.00 |
147.00 |
0.6M |
| 2025-01-17 |
148.00 |
149.00 |
145.00 |
148.00 |
0.2M |
| 2025-01-16 |
148.00 |
150.00 |
145.00 |
148.00 |
0.2M |
| 2025-01-15 |
147.00 |
149.00 |
146.00 |
148.00 |
0.3M |
| 2025-01-14 |
146.00 |
150.00 |
145.00 |
147.00 |
1.1M |
| 2025-01-13 |
147.00 |
148.00 |
147.00 |
147.00 |
0.3M |
| 2025-01-10 |
148.00 |
152.00 |
147.00 |
147.00 |
0.1M |
| 2025-01-09 |
148.00 |
149.00 |
141.00 |
148.00 |
0.3M |
| 2025-01-08 |
148.00 |
152.00 |
137.00 |
149.00 |
1.0M |
| 2025-01-07 |
152.00 |
152.00 |
148.00 |
149.00 |
0.4M |
| 2025-01-06 |
154.00 |
154.00 |
147.00 |
152.00 |
0.8M |
| 2025-01-03 |
147.00 |
156.00 |
147.00 |
154.00 |
1.4M |
| 2025-01-02 |
145.00 |
155.00 |
145.00 |
147.00 |
5.3M |