| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:20 |
1,955.40 |
1,955.40 |
1,948.70 |
1,948.70 |
0.0K |
| 09:25 |
1,948.85 |
1,948.85 |
1,948.85 |
1,948.85 |
0.0K |
| 09:30 |
1,940.00 |
1,940.00 |
1,938.55 |
1,938.55 |
0.0K |
| 09:55 |
1,942.35 |
1,942.35 |
1,942.35 |
1,942.35 |
0.0K |
| 10:40 |
1,945.50 |
1,945.50 |
1,945.50 |
1,945.50 |
0.0K |
| 11:10 |
1,939.35 |
1,939.35 |
1,939.35 |
1,939.35 |
0.0K |
| 12:25 |
1,932.00 |
1,932.00 |
1,932.00 |
1,932.00 |
0.0K |
| 13:40 |
1,934.85 |
1,936.10 |
1,934.85 |
1,936.10 |
0.0K |
| 13:55 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0K |
| 14:10 |
1,929.55 |
1,929.55 |
1,929.55 |
1,929.55 |
0.0K |
| 14:35 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0K |
| 14:50 |
1,929.55 |
1,929.55 |
1,929.55 |
1,929.55 |
0.0K |
| 15:00 |
1,929.55 |
1,929.55 |
1,929.55 |
1,929.55 |
0.0K |
| 15:15 |
1,937.25 |
1,937.25 |
1,937.25 |
1,937.25 |
0.0K |
| 15:20 |
1,931.40 |
1,931.40 |
1,931.40 |
1,931.40 |
0.0K |
| 15:25 |
1,942.05 |
1,942.05 |
1,934.90 |
1,934.90 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,955.40 |
1,955.40 |
1,929.15 |
1,934.90 |
0.0M |
| 2025-09-25 |
1,985.00 |
1,987.40 |
1,944.00 |
1,955.40 |
0.0M |
| 2025-09-24 |
1,970.05 |
1,997.95 |
1,967.45 |
1,995.05 |
0.0M |
| 2025-09-23 |
1,978.00 |
1,993.55 |
1,974.00 |
1,976.10 |
0.0M |
| 2025-09-22 |
1,990.00 |
1,993.40 |
1,932.05 |
1,986.15 |
0.0M |
| 2025-09-19 |
1,979.95 |
2,000.50 |
1,956.45 |
1,988.05 |
0.0M |
| 2025-09-18 |
1,969.15 |
1,976.00 |
1,954.55 |
1,965.25 |
0.0M |
| 2025-09-17 |
1,980.00 |
1,999.75 |
1,960.00 |
1,969.75 |
0.0M |
| 2025-09-16 |
1,945.10 |
1,989.00 |
1,938.05 |
1,975.40 |
0.0M |
| 2025-09-15 |
1,942.55 |
1,942.95 |
1,917.00 |
1,937.25 |
0.0M |
| 2025-09-12 |
1,950.00 |
1,954.95 |
1,915.20 |
1,932.15 |
0.0M |
| 2025-09-11 |
1,969.00 |
1,977.40 |
1,927.50 |
1,952.65 |
0.0M |
| 2025-09-10 |
2,069.95 |
2,070.00 |
1,954.35 |
1,977.40 |
0.0M |
| 2025-09-09 |
1,985.00 |
2,066.00 |
1,978.65 |
2,035.60 |
0.0M |
| 2025-09-08 |
1,957.10 |
2,008.05 |
1,954.85 |
1,992.80 |
0.0M |
| 2025-09-05 |
1,942.25 |
2,010.00 |
1,940.00 |
1,957.10 |
0.0M |
| 2025-09-04 |
1,959.95 |
1,969.00 |
1,925.55 |
1,952.60 |
0.0M |
| 2025-09-03 |
1,945.00 |
1,975.25 |
1,927.45 |
1,945.10 |
0.0M |
| 2025-09-02 |
1,940.05 |
1,969.45 |
1,915.00 |
1,933.60 |
0.0M |
| 2025-09-01 |
1,878.45 |
1,931.90 |
1,871.80 |
1,925.95 |
0.0M |
| 2025-08-29 |
1,870.00 |
1,883.40 |
1,857.50 |
1,871.70 |
0.0M |
| 2025-08-28 |
1,884.85 |
1,890.95 |
1,872.30 |
1,885.70 |
0.0M |
| 2025-08-26 |
1,949.95 |
1,949.95 |
1,872.55 |
1,889.10 |
0.0M |
| 2025-08-25 |
1,890.35 |
1,920.25 |
1,890.35 |
1,909.85 |
0.0M |
| 2025-08-22 |
1,935.25 |
1,935.25 |
1,897.20 |
1,909.90 |
0.0M |
| 2025-08-21 |
1,938.80 |
1,956.65 |
1,916.00 |
1,923.35 |
0.0M |
| 2025-08-20 |
1,942.65 |
1,959.55 |
1,909.80 |
1,916.85 |
0.0M |
| 2025-08-19 |
1,950.00 |
1,950.00 |
1,930.00 |
1,946.45 |
0.0M |
| 2025-08-18 |
1,960.30 |
1,960.30 |
1,931.35 |
1,941.45 |
0.0M |
| 2025-08-14 |
1,950.00 |
1,955.65 |
1,925.00 |
1,932.45 |
0.0M |
| 2025-08-13 |
1,961.55 |
1,997.00 |
1,938.25 |
1,978.70 |
0.0M |
| 2025-08-12 |
1,983.00 |
1,995.60 |
1,940.15 |
1,949.45 |
0.0M |
| 2025-08-11 |
1,984.15 |
1,989.40 |
1,949.00 |
1,962.00 |
0.0M |
| 2025-08-08 |
1,965.45 |
1,995.00 |
1,937.05 |
1,979.95 |
0.0M |
| 2025-08-07 |
2,001.00 |
2,002.10 |
1,911.55 |
1,965.40 |
0.0M |
| 2025-08-06 |
1,991.50 |
2,001.00 |
1,947.10 |
1,952.80 |
0.0M |
| 2025-08-05 |
2,036.15 |
2,036.15 |
1,950.00 |
1,991.50 |
0.0M |
| 2025-08-04 |
2,294.95 |
2,329.25 |
1,923.50 |
2,026.05 |
0.0M |
| 2025-08-01 |
2,335.00 |
2,335.00 |
2,206.45 |
2,230.65 |
0.0M |
| 2025-07-31 |
2,240.05 |
2,314.95 |
2,240.05 |
2,299.80 |
0.0M |
| 2025-07-30 |
2,295.15 |
2,303.55 |
2,270.00 |
2,296.45 |
0.0M |
| 2025-07-29 |
2,280.00 |
2,290.65 |
2,240.00 |
2,276.20 |
0.0M |
| 2025-07-28 |
2,271.90 |
2,302.90 |
2,267.80 |
2,289.60 |
0.0M |
| 2025-07-25 |
2,321.40 |
2,321.40 |
2,299.60 |
2,299.80 |
0.0M |
| 2025-07-24 |
2,358.05 |
2,358.05 |
2,312.00 |
2,321.85 |
0.0M |
| 2025-07-23 |
2,340.05 |
2,394.00 |
2,310.10 |
2,368.45 |
0.0M |
| 2025-07-22 |
2,330.00 |
2,373.95 |
2,320.00 |
2,332.05 |
0.0M |
| 2025-07-21 |
2,340.50 |
2,374.00 |
2,314.05 |
2,341.65 |
0.0M |
| 2025-07-18 |
2,358.00 |
2,372.00 |
2,330.00 |
2,340.50 |
0.0M |
| 2025-07-17 |
2,376.95 |
2,380.00 |
2,350.15 |
2,351.30 |
0.0M |
| 2025-07-16 |
2,391.00 |
2,391.95 |
2,366.50 |
2,375.05 |
0.0M |
| 2025-07-15 |
2,350.15 |
2,397.25 |
2,346.20 |
2,373.80 |
0.0M |
| 2025-07-14 |
2,305.00 |
2,410.00 |
2,294.00 |
2,380.80 |
0.0M |
| 2025-07-11 |
2,305.00 |
2,330.00 |
2,292.00 |
2,325.20 |
0.0M |
| 2025-07-10 |
2,300.00 |
2,309.75 |
2,264.15 |
2,298.65 |
0.0M |
| 2025-07-09 |
2,306.05 |
2,321.80 |
2,275.00 |
2,298.95 |
0.0M |
| 2025-07-08 |
2,303.05 |
2,335.00 |
2,289.60 |
2,319.70 |
0.0M |
| 2025-07-07 |
2,350.00 |
2,359.85 |
2,288.90 |
2,303.05 |
0.0M |
| 2025-07-04 |
2,344.00 |
2,369.45 |
2,325.00 |
2,341.50 |
0.0M |
| 2025-07-03 |
2,362.00 |
2,362.00 |
2,321.90 |
2,349.80 |
0.0M |
| 2025-07-02 |
2,335.00 |
2,395.00 |
2,306.05 |
2,352.30 |
0.0M |
| 2025-07-01 |
2,327.95 |
2,350.00 |
2,307.00 |
2,321.85 |
0.0M |
| 2025-06-30 |
2,265.00 |
2,334.90 |
2,265.00 |
2,334.80 |
0.0M |
| 2025-06-27 |
2,251.00 |
2,271.25 |
2,250.50 |
2,260.90 |
0.0M |
| 2025-06-26 |
2,272.00 |
2,277.00 |
2,232.70 |
2,243.25 |
0.0M |
| 2025-06-25 |
2,232.00 |
2,277.00 |
2,220.20 |
2,267.95 |
0.0M |
| 2025-06-24 |
2,215.00 |
2,249.00 |
2,215.00 |
2,231.85 |
0.0M |
| 2025-06-23 |
2,257.05 |
2,260.00 |
2,203.30 |
2,221.85 |
0.0M |
| 2025-06-20 |
2,300.00 |
2,300.00 |
2,220.35 |
2,252.95 |
0.0M |
| 2025-06-19 |
2,315.95 |
2,350.00 |
2,283.60 |
2,294.00 |
0.0M |
| 2025-06-18 |
2,309.95 |
2,329.00 |
2,281.35 |
2,318.55 |
0.0M |
| 2025-06-17 |
2,282.55 |
2,333.00 |
2,282.55 |
2,309.15 |
0.0M |
| 2025-06-16 |
2,314.45 |
2,319.00 |
2,265.45 |
2,298.40 |
0.0M |
| 2025-06-13 |
2,305.85 |
2,340.00 |
2,216.40 |
2,322.60 |
0.0M |
| 2025-06-12 |
2,330.00 |
2,330.00 |
2,276.00 |
2,305.85 |
0.0M |
| 2025-06-11 |
2,300.00 |
2,353.25 |
2,262.00 |
2,330.55 |
0.0M |
| 2025-06-10 |
2,300.00 |
2,347.50 |
2,285.00 |
2,293.10 |
0.0M |
| 2025-06-09 |
2,263.00 |
2,323.65 |
2,263.00 |
2,297.65 |
0.0M |
| 2025-06-06 |
2,280.00 |
2,280.00 |
2,254.00 |
2,262.85 |
0.0M |
| 2025-06-05 |
2,265.00 |
2,298.00 |
2,246.05 |
2,267.80 |
0.0M |
| 2025-06-04 |
2,261.95 |
2,277.00 |
2,227.10 |
2,264.75 |
0.0M |
| 2025-06-03 |
2,291.95 |
2,297.00 |
2,249.90 |
2,250.45 |
0.0M |
| 2025-06-02 |
2,300.05 |
2,325.05 |
2,277.95 |
2,278.05 |
0.0M |
| 2025-05-30 |
2,290.05 |
2,360.00 |
2,254.00 |
2,308.70 |
0.0M |
| 2025-05-29 |
2,345.00 |
2,345.00 |
2,276.00 |
2,301.05 |
0.0M |
| 2025-05-28 |
2,325.05 |
2,343.70 |
2,304.55 |
2,314.90 |
0.0M |
| 2025-05-27 |
2,375.00 |
2,385.00 |
2,335.00 |
2,348.60 |
0.0M |
| 2025-05-26 |
2,390.00 |
2,390.00 |
2,332.25 |
2,337.35 |
0.0M |
| 2025-05-23 |
2,360.00 |
2,389.00 |
2,340.00 |
2,374.95 |
0.0M |
| 2025-05-22 |
2,356.10 |
2,375.00 |
2,341.00 |
2,358.95 |
0.0M |
| 2025-05-21 |
2,340.00 |
2,425.00 |
2,326.00 |
2,368.35 |
0.0M |
| 2025-05-20 |
2,276.70 |
2,378.60 |
2,226.00 |
2,336.20 |
0.0M |
| 2025-05-19 |
2,226.05 |
2,288.00 |
2,211.00 |
2,256.30 |
0.0M |
| 2025-05-16 |
2,339.80 |
2,365.00 |
2,311.50 |
2,356.75 |
0.0M |
| 2025-05-15 |
2,280.05 |
2,361.00 |
2,280.05 |
2,328.25 |
0.0M |
| 2025-05-14 |
2,207.85 |
2,321.85 |
2,200.10 |
2,310.00 |
0.0M |
| 2025-05-13 |
2,155.00 |
2,225.00 |
2,155.00 |
2,203.00 |
0.0M |
| 2025-05-12 |
2,100.00 |
2,180.00 |
2,100.00 |
2,146.65 |
0.0M |
| 2025-05-09 |
2,065.00 |
2,084.70 |
2,000.00 |
2,066.40 |
0.0M |
| 2025-05-08 |
2,080.00 |
2,130.00 |
2,070.00 |
2,077.15 |
0.0M |
| 2025-05-07 |
1,979.60 |
2,088.00 |
1,979.60 |
2,065.80 |
0.0M |
| 2025-05-06 |
2,087.00 |
2,092.55 |
2,038.00 |
2,042.75 |
0.0M |
| 2025-05-05 |
2,050.05 |
2,147.30 |
2,031.75 |
2,070.10 |
0.0M |
| 2025-05-02 |
1,895.00 |
2,115.00 |
1,894.95 |
2,070.90 |
0.0M |
| 2025-04-30 |
1,911.95 |
1,923.65 |
1,879.55 |
1,895.05 |
0.0M |
| 2025-04-29 |
1,877.80 |
1,921.35 |
1,877.80 |
1,912.05 |
0.0M |
| 2025-04-28 |
1,860.00 |
1,920.00 |
1,855.00 |
1,877.80 |
0.0M |
| 2025-04-25 |
1,890.00 |
1,890.00 |
1,849.95 |
1,855.05 |
0.0M |
| 2025-04-24 |
1,900.00 |
1,915.00 |
1,885.00 |
1,891.00 |
0.0M |
| 2025-04-23 |
1,902.70 |
1,905.00 |
1,865.55 |
1,890.30 |
0.0M |
| 2025-04-22 |
1,870.00 |
1,900.00 |
1,860.00 |
1,880.15 |
0.0M |
| 2025-04-21 |
1,900.00 |
1,930.00 |
1,861.75 |
1,878.45 |
0.0M |
| 2025-04-17 |
1,900.00 |
1,950.00 |
1,885.75 |
1,891.05 |
0.0M |
| 2025-04-16 |
1,925.00 |
1,929.00 |
1,880.00 |
1,894.90 |
0.0M |
| 2025-04-15 |
1,885.40 |
1,956.70 |
1,857.45 |
1,915.35 |
0.0M |
| 2025-04-11 |
1,900.00 |
1,910.00 |
1,823.00 |
1,849.40 |
0.0M |
| 2025-04-09 |
1,843.10 |
1,864.00 |
1,790.05 |
1,849.70 |
0.0M |
| 2025-04-08 |
1,861.85 |
1,870.25 |
1,825.00 |
1,843.10 |
0.0M |
| 2025-04-07 |
1,650.00 |
1,860.00 |
1,650.00 |
1,850.65 |
0.0M |
| 2025-04-04 |
1,891.80 |
1,910.00 |
1,833.55 |
1,865.75 |
0.0M |
| 2025-04-03 |
1,823.80 |
1,930.85 |
1,811.30 |
1,886.75 |
0.0M |
| 2025-04-02 |
1,822.10 |
1,824.20 |
1,802.90 |
1,814.30 |
0.0M |
| 2025-04-01 |
1,836.95 |
1,875.00 |
1,818.45 |
1,825.70 |
0.0M |
| 2025-03-28 |
1,820.00 |
1,837.95 |
1,800.75 |
1,803.75 |
0.0M |
| 2025-03-27 |
1,814.00 |
1,842.60 |
1,776.70 |
1,789.35 |
0.0M |
| 2025-03-26 |
1,838.00 |
1,867.00 |
1,806.05 |
1,827.90 |
0.0M |
| 2025-03-25 |
1,869.95 |
1,879.55 |
1,831.95 |
1,838.05 |
0.0M |
| 2025-03-24 |
1,860.05 |
1,880.35 |
1,835.10 |
1,855.65 |
0.0M |
| 2025-03-21 |
1,857.00 |
1,857.00 |
1,835.00 |
1,838.90 |
0.0M |
| 2025-03-20 |
1,854.05 |
1,890.05 |
1,820.05 |
1,831.75 |
0.0M |
| 2025-03-19 |
1,790.00 |
1,837.85 |
1,783.95 |
1,806.45 |
0.0M |
| 2025-03-18 |
1,760.00 |
1,796.30 |
1,751.00 |
1,758.05 |
0.0M |
| 2025-03-17 |
1,786.85 |
1,804.00 |
1,750.00 |
1,762.45 |
0.0M |
| 2025-03-13 |
1,794.85 |
1,816.90 |
1,721.10 |
1,754.65 |
0.0M |
| 2025-03-12 |
1,836.90 |
1,843.10 |
1,780.00 |
1,793.70 |
0.0M |
| 2025-03-11 |
1,775.05 |
1,845.05 |
1,775.05 |
1,835.60 |
0.0M |
| 2025-03-10 |
1,891.95 |
1,891.95 |
1,807.70 |
1,818.80 |
0.0M |
| 2025-03-07 |
1,762.35 |
1,895.00 |
1,754.05 |
1,885.75 |
0.0M |
| 2025-03-06 |
1,766.00 |
1,791.20 |
1,752.05 |
1,763.00 |
0.0M |
| 2025-03-05 |
1,770.85 |
1,811.95 |
1,740.05 |
1,753.30 |
0.0M |
| 2025-03-04 |
1,690.45 |
1,772.80 |
1,690.45 |
1,762.05 |
0.0M |
| 2025-03-03 |
1,755.05 |
1,759.55 |
1,657.70 |
1,736.10 |
0.0M |
| 2025-02-28 |
1,760.05 |
1,779.00 |
1,743.90 |
1,755.60 |
0.0M |
| 2025-02-27 |
1,800.90 |
1,809.50 |
1,774.45 |
1,794.80 |
0.0M |
| 2025-02-25 |
1,821.10 |
1,839.95 |
1,779.85 |
1,784.90 |
0.0M |
| 2025-02-24 |
1,807.05 |
1,833.00 |
1,790.00 |
1,814.40 |
0.0M |
| 2025-02-21 |
1,854.95 |
1,899.50 |
1,827.00 |
1,859.35 |
0.0M |
| 2025-02-20 |
1,840.30 |
1,859.15 |
1,824.85 |
1,842.25 |
0.0M |
| 2025-02-19 |
1,817.00 |
1,860.00 |
1,815.30 |
1,845.55 |
0.0M |
| 2025-02-18 |
1,826.95 |
1,827.00 |
1,778.25 |
1,812.40 |
0.0M |
| 2025-02-17 |
1,858.80 |
1,858.80 |
1,793.90 |
1,832.90 |
0.0M |
| 2025-02-14 |
1,874.95 |
1,888.05 |
1,832.00 |
1,858.80 |
0.0M |
| 2025-02-13 |
1,875.05 |
1,918.05 |
1,858.70 |
1,869.15 |
0.0M |
| 2025-02-12 |
1,825.60 |
1,933.30 |
1,825.60 |
1,896.25 |
0.0M |
| 2025-02-11 |
1,960.90 |
1,968.45 |
1,901.00 |
1,909.35 |
0.0M |
| 2025-02-10 |
1,927.15 |
1,985.00 |
1,919.25 |
1,975.60 |
0.0M |
| 2025-02-07 |
1,954.95 |
1,983.95 |
1,832.05 |
1,944.95 |
0.0M |
| 2025-02-06 |
1,978.10 |
2,012.75 |
1,960.65 |
1,967.85 |
0.0M |
| 2025-02-05 |
2,069.95 |
2,069.95 |
1,982.70 |
1,985.45 |
0.0M |
| 2025-02-04 |
1,950.00 |
2,001.95 |
1,950.00 |
1,997.45 |
0.0M |
| 2025-02-03 |
2,009.15 |
2,009.15 |
1,940.00 |
1,975.75 |
0.0M |
| 2025-02-01 |
1,984.10 |
2,026.45 |
1,963.65 |
2,009.15 |
0.0M |
| 2025-01-31 |
2,019.05 |
2,053.10 |
1,990.30 |
2,002.35 |
0.0M |
| 2025-01-30 |
2,072.20 |
2,075.85 |
2,015.20 |
2,037.10 |
0.0M |
| 2025-01-29 |
2,022.00 |
2,078.70 |
2,021.00 |
2,070.40 |
0.0M |
| 2025-01-28 |
2,036.40 |
2,040.00 |
1,921.15 |
2,018.60 |
0.0M |
| 2025-01-27 |
2,071.60 |
2,074.55 |
2,024.50 |
2,033.85 |
0.0M |
| 2025-01-24 |
2,184.95 |
2,184.95 |
2,075.00 |
2,111.15 |
0.0M |
| 2025-01-23 |
2,130.45 |
2,142.95 |
2,097.40 |
2,110.05 |
0.0M |
| 2025-01-22 |
2,197.15 |
2,209.90 |
2,126.00 |
2,154.25 |
0.0M |
| 2025-01-21 |
2,217.20 |
2,256.95 |
2,163.85 |
2,206.65 |
0.0M |
| 2025-01-20 |
2,152.25 |
2,216.10 |
2,152.25 |
2,207.25 |
0.0M |
| 2025-01-17 |
2,198.95 |
2,232.00 |
2,198.95 |
2,215.80 |
0.0M |
| 2025-01-16 |
2,250.00 |
2,250.00 |
2,191.90 |
2,199.60 |
0.0M |
| 2025-01-15 |
2,294.95 |
2,294.95 |
2,203.00 |
2,206.65 |
0.0M |
| 2025-01-14 |
2,284.75 |
2,284.75 |
2,222.00 |
2,233.50 |
0.0M |
| 2025-01-13 |
2,371.10 |
2,460.00 |
2,270.05 |
2,283.30 |
0.0M |
| 2025-01-10 |
2,449.05 |
2,449.05 |
2,371.00 |
2,380.05 |
0.0M |
| 2025-01-09 |
2,448.65 |
2,467.95 |
2,440.00 |
2,449.05 |
0.0M |
| 2025-01-08 |
2,486.45 |
2,486.50 |
2,420.00 |
2,446.10 |
0.0M |
| 2025-01-07 |
2,425.00 |
2,500.00 |
2,425.00 |
2,482.15 |
0.0M |
| 2025-01-06 |
2,534.95 |
2,540.00 |
2,433.40 |
2,457.20 |
0.0M |
| 2025-01-03 |
2,511.00 |
2,542.00 |
2,511.00 |
2,537.05 |
0.0M |
| 2025-01-02 |
2,496.00 |
2,527.20 |
2,487.95 |
2,504.95 |
0.0M |
| 2025-01-01 |
2,500.05 |
2,500.05 |
2,457.05 |
2,499.60 |
0.0M |