| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
873.00 |
874.00 |
865.00 |
871.00 |
18.9K |
| 09:05 |
870.00 |
878.00 |
870.00 |
870.00 |
5.0K |
| 09:10 |
867.00 |
869.00 |
866.00 |
869.00 |
3.0K |
| 09:15 |
869.00 |
873.00 |
869.00 |
870.00 |
1.3K |
| 09:20 |
872.00 |
874.00 |
872.00 |
874.00 |
1.0K |
| 09:25 |
872.00 |
872.00 |
872.00 |
872.00 |
0.5K |
| 09:30 |
873.00 |
874.00 |
873.00 |
874.00 |
0.3K |
| 09:35 |
875.00 |
877.00 |
872.00 |
877.00 |
2.2K |
| 09:40 |
878.00 |
882.00 |
877.00 |
880.00 |
1.9K |
| 09:45 |
878.00 |
878.00 |
878.00 |
878.00 |
0.4K |
| 09:55 |
878.00 |
878.00 |
878.00 |
878.00 |
0.2K |
| 10:00 |
881.00 |
881.00 |
878.00 |
880.00 |
1.6K |
| 10:05 |
880.00 |
880.00 |
880.00 |
880.00 |
0.1K |
| 10:10 |
879.00 |
879.00 |
875.00 |
875.00 |
0.8K |
| 10:15 |
877.00 |
878.00 |
877.00 |
878.00 |
0.2K |
| 10:20 |
877.00 |
877.00 |
875.00 |
877.00 |
1.1K |
| 10:25 |
877.00 |
877.00 |
877.00 |
877.00 |
0.6K |
| 10:35 |
875.00 |
877.00 |
875.00 |
877.00 |
0.6K |
| 10:40 |
878.00 |
878.00 |
877.00 |
877.00 |
0.2K |
| 10:45 |
879.00 |
880.00 |
879.00 |
880.00 |
1.1K |
| 10:50 |
880.00 |
880.00 |
879.00 |
879.00 |
0.3K |
| 10:55 |
878.00 |
878.00 |
877.00 |
877.00 |
3.3K |
| 11:00 |
875.00 |
877.00 |
875.00 |
877.00 |
0.4K |
| 11:05 |
877.00 |
878.00 |
877.00 |
878.00 |
0.6K |
| 11:10 |
879.00 |
880.00 |
879.00 |
880.00 |
0.3K |
| 11:15 |
876.00 |
880.00 |
876.00 |
880.00 |
0.8K |
| 11:20 |
879.00 |
882.00 |
879.00 |
881.00 |
3.2K |
| 11:25 |
880.00 |
880.00 |
880.00 |
880.00 |
0.3K |
| 12:30 |
883.00 |
888.00 |
883.00 |
887.00 |
4.5K |
| 12:35 |
886.00 |
886.00 |
886.00 |
886.00 |
0.2K |
| 12:40 |
885.00 |
887.00 |
885.00 |
885.00 |
1.0K |
| 12:45 |
884.00 |
887.00 |
882.00 |
883.00 |
6.1K |
| 12:50 |
885.00 |
887.00 |
883.00 |
887.00 |
1.8K |
| 12:55 |
887.00 |
894.00 |
885.00 |
892.00 |
9.5K |
| 13:00 |
892.00 |
893.00 |
887.00 |
888.00 |
2.2K |
| 13:05 |
888.00 |
888.00 |
888.00 |
888.00 |
0.4K |
| 13:10 |
888.00 |
888.00 |
885.00 |
885.00 |
0.9K |
| 13:15 |
885.00 |
885.00 |
885.00 |
885.00 |
0.4K |
| 13:25 |
885.00 |
885.00 |
885.00 |
885.00 |
0.1K |
| 13:30 |
885.00 |
885.00 |
885.00 |
885.00 |
0.2K |
| 13:40 |
886.00 |
886.00 |
886.00 |
886.00 |
0.2K |
| 13:50 |
887.00 |
887.00 |
887.00 |
887.00 |
0.4K |
| 14:00 |
888.00 |
890.00 |
888.00 |
888.00 |
0.7K |
| 14:05 |
890.00 |
893.00 |
890.00 |
890.00 |
3.1K |
| 14:10 |
890.00 |
890.00 |
889.00 |
889.00 |
0.4K |
| 14:15 |
891.00 |
891.00 |
889.00 |
889.00 |
0.4K |
| 14:20 |
887.00 |
887.00 |
885.00 |
887.00 |
3.1K |
| 14:25 |
888.00 |
889.00 |
888.00 |
888.00 |
0.7K |
| 14:30 |
886.00 |
886.00 |
886.00 |
886.00 |
0.1K |
| 14:35 |
886.00 |
886.00 |
886.00 |
886.00 |
0.2K |
| 14:40 |
886.00 |
887.00 |
886.00 |
887.00 |
1.3K |
| 14:45 |
887.00 |
887.00 |
887.00 |
887.00 |
0.2K |
| 14:50 |
887.00 |
887.00 |
887.00 |
887.00 |
0.4K |
| 14:55 |
886.00 |
886.00 |
886.00 |
886.00 |
0.1K |
| 15:00 |
886.00 |
886.00 |
886.00 |
886.00 |
0.5K |
| 15:05 |
886.00 |
887.00 |
884.00 |
885.00 |
1.2K |
| 15:10 |
885.00 |
885.00 |
885.00 |
885.00 |
0.5K |
| 15:15 |
884.00 |
886.00 |
884.00 |
885.00 |
2.1K |
| 15:20 |
884.00 |
885.00 |
881.00 |
881.00 |
2.2K |
| 15:30 |
888.00 |
888.00 |
888.00 |
888.00 |
4.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
873.00 |
894.00 |
861.00 |
888.00 |
0.1M |
| 2025-09-25 |
885.00 |
896.00 |
874.00 |
874.00 |
0.1M |
| 2025-09-24 |
904.00 |
904.00 |
858.00 |
877.00 |
0.2M |
| 2025-09-22 |
886.00 |
903.00 |
876.00 |
889.00 |
0.2M |
| 2025-09-19 |
890.00 |
896.00 |
859.00 |
881.00 |
0.2M |
| 2025-09-18 |
915.00 |
918.00 |
881.00 |
885.00 |
0.2M |
| 2025-09-17 |
900.00 |
915.00 |
891.00 |
906.00 |
0.3M |
| 2025-09-16 |
928.00 |
935.00 |
903.00 |
914.00 |
0.3M |
| 2025-09-12 |
1,000.00 |
1,000.00 |
930.00 |
934.00 |
0.5M |
| 2025-09-11 |
1,065.00 |
1,140.00 |
1,002.00 |
1,011.00 |
0.9M |
| 2025-09-10 |
1,061.00 |
1,087.00 |
1,014.00 |
1,050.00 |
0.8M |
| 2025-09-09 |
1,121.00 |
1,182.00 |
1,042.00 |
1,100.00 |
3.4M |
| 2025-09-08 |
1,005.00 |
1,121.00 |
991.00 |
1,121.00 |
2.8M |
| 2025-09-05 |
941.00 |
971.00 |
907.00 |
971.00 |
1.6M |
| 2025-09-04 |
838.00 |
838.00 |
807.00 |
821.00 |
0.2M |
| 2025-09-03 |
857.00 |
857.00 |
808.00 |
809.00 |
0.3M |
| 2025-09-02 |
918.00 |
945.00 |
851.00 |
864.00 |
0.4M |
| 2025-09-01 |
946.00 |
946.00 |
879.00 |
884.00 |
0.4M |
| 2025-08-29 |
948.00 |
1,013.00 |
937.00 |
943.00 |
0.9M |
| 2025-08-28 |
1,019.00 |
1,049.00 |
932.00 |
960.00 |
0.7M |
| 2025-08-27 |
1,045.00 |
1,249.00 |
992.00 |
1,013.00 |
7.5M |
| 2025-08-26 |
1,015.00 |
1,015.00 |
906.00 |
1,015.00 |
1.7M |
| 2025-08-25 |
827.00 |
877.00 |
822.00 |
865.00 |
0.4M |
| 2025-08-22 |
779.00 |
826.00 |
772.00 |
803.00 |
0.3M |
| 2025-08-21 |
788.00 |
788.00 |
770.00 |
777.00 |
0.1M |
| 2025-08-20 |
783.00 |
806.00 |
782.00 |
788.00 |
0.1M |
| 2025-08-19 |
794.00 |
809.00 |
781.00 |
793.00 |
0.1M |
| 2025-08-18 |
777.00 |
799.00 |
776.00 |
783.00 |
0.1M |
| 2025-08-15 |
781.00 |
800.00 |
778.00 |
784.00 |
0.1M |
| 2025-08-14 |
817.00 |
817.00 |
759.00 |
775.00 |
0.3M |
| 2025-08-13 |
796.00 |
814.00 |
784.00 |
814.00 |
0.2M |
| 2025-08-12 |
774.00 |
833.00 |
774.00 |
806.00 |
0.5M |
| 2025-08-08 |
818.00 |
839.00 |
771.00 |
785.00 |
0.7M |
| 2025-08-07 |
816.00 |
859.00 |
806.00 |
825.00 |
1.0M |
| 2025-08-06 |
924.00 |
1,022.00 |
843.00 |
846.00 |
7.3M |
| 2025-08-05 |
774.00 |
909.00 |
774.00 |
909.00 |
4.5M |
| 2025-08-04 |
750.00 |
784.00 |
733.00 |
759.00 |
1.8M |
| 2025-08-01 |
974.00 |
1,019.00 |
780.00 |
780.00 |
16.6M |
| 2025-07-31 |
727.00 |
869.00 |
698.00 |
869.00 |
23.6M |
| 2025-07-30 |
709.00 |
769.00 |
690.00 |
719.00 |
10.5M |
| 2025-07-29 |
570.00 |
669.00 |
565.00 |
669.00 |
1.3M |
| 2025-07-28 |
577.00 |
588.00 |
560.00 |
569.00 |
0.3M |
| 2025-07-25 |
546.00 |
595.00 |
533.00 |
552.00 |
0.8M |
| 2025-07-24 |
558.00 |
561.00 |
522.00 |
530.00 |
0.3M |
| 2025-07-23 |
542.00 |
616.00 |
525.00 |
561.00 |
1.3M |
| 2025-07-22 |
510.00 |
567.00 |
507.00 |
532.00 |
0.6M |
| 2025-07-18 |
490.00 |
495.00 |
486.00 |
487.00 |
0.0M |
| 2025-07-17 |
488.00 |
494.00 |
488.00 |
490.00 |
0.0M |
| 2025-07-16 |
487.00 |
493.00 |
485.00 |
487.00 |
0.0M |
| 2025-07-15 |
503.00 |
503.00 |
485.00 |
486.00 |
0.0M |
| 2025-07-14 |
498.00 |
504.00 |
494.00 |
501.00 |
0.0M |
| 2025-07-11 |
487.00 |
493.00 |
487.00 |
490.00 |
0.0M |
| 2025-07-10 |
490.00 |
490.00 |
480.00 |
487.00 |
0.0M |
| 2025-07-09 |
488.00 |
494.00 |
476.00 |
488.00 |
0.0M |
| 2025-07-08 |
482.00 |
488.00 |
476.00 |
482.00 |
0.0M |
| 2025-07-07 |
477.00 |
480.00 |
463.00 |
480.00 |
0.0M |
| 2025-07-04 |
479.00 |
482.00 |
463.00 |
469.00 |
0.0M |
| 2025-07-03 |
472.00 |
483.00 |
471.00 |
479.00 |
0.0M |
| 2025-07-02 |
497.00 |
498.00 |
473.00 |
473.00 |
0.0M |
| 2025-07-01 |
502.00 |
504.00 |
497.00 |
497.00 |
0.0M |
| 2025-06-30 |
511.00 |
511.00 |
496.00 |
505.00 |
0.0M |
| 2025-06-27 |
481.00 |
500.00 |
480.00 |
495.00 |
0.0M |
| 2025-06-26 |
483.00 |
488.00 |
470.00 |
481.00 |
0.0M |
| 2025-06-25 |
481.00 |
490.00 |
472.00 |
486.00 |
0.0M |
| 2025-06-24 |
474.00 |
488.00 |
471.00 |
482.00 |
0.0M |
| 2025-06-23 |
496.00 |
499.00 |
466.00 |
470.00 |
0.1M |
| 2025-06-20 |
504.00 |
518.00 |
491.00 |
491.00 |
0.0M |
| 2025-06-19 |
515.00 |
519.00 |
502.00 |
502.00 |
0.0M |
| 2025-06-18 |
494.00 |
511.00 |
494.00 |
511.00 |
0.0M |
| 2025-06-17 |
494.00 |
504.00 |
494.00 |
494.00 |
0.0M |
| 2025-06-16 |
499.00 |
508.00 |
493.00 |
494.00 |
0.0M |
| 2025-06-13 |
508.00 |
508.00 |
493.00 |
493.00 |
0.0M |
| 2025-06-12 |
496.00 |
508.00 |
496.00 |
508.00 |
0.0M |
| 2025-06-11 |
510.00 |
517.00 |
495.00 |
497.00 |
0.0M |
| 2025-06-10 |
519.00 |
523.00 |
509.00 |
510.00 |
0.0M |
| 2025-06-09 |
516.00 |
525.00 |
508.00 |
520.00 |
0.0M |
| 2025-06-06 |
496.00 |
532.00 |
496.00 |
516.00 |
0.1M |
| 2025-06-05 |
509.00 |
509.00 |
496.00 |
501.00 |
0.0M |
| 2025-06-04 |
496.00 |
509.00 |
489.00 |
509.00 |
0.1M |
| 2025-06-03 |
491.00 |
504.00 |
491.00 |
499.00 |
0.0M |
| 2025-06-02 |
493.00 |
503.00 |
489.00 |
490.00 |
0.1M |
| 2025-05-30 |
475.00 |
492.00 |
475.00 |
490.00 |
0.0M |
| 2025-05-29 |
462.00 |
478.00 |
462.00 |
468.00 |
0.0M |
| 2025-05-28 |
467.00 |
469.00 |
462.00 |
462.00 |
0.0M |
| 2025-05-27 |
460.00 |
469.00 |
460.00 |
463.00 |
0.0M |
| 2025-05-26 |
446.00 |
462.00 |
446.00 |
458.00 |
0.0M |
| 2025-05-23 |
456.00 |
466.00 |
446.00 |
446.00 |
0.0M |
| 2025-05-22 |
457.00 |
472.00 |
456.00 |
456.00 |
0.0M |
| 2025-05-21 |
460.00 |
471.00 |
456.00 |
465.00 |
0.0M |
| 2025-05-20 |
462.00 |
470.00 |
461.00 |
464.00 |
0.0M |
| 2025-05-19 |
451.00 |
473.00 |
450.00 |
466.00 |
0.0M |
| 2025-05-16 |
466.00 |
484.00 |
453.00 |
455.00 |
0.1M |
| 2025-05-15 |
463.00 |
467.00 |
455.00 |
465.00 |
0.0M |
| 2025-05-14 |
460.00 |
461.00 |
452.00 |
459.00 |
0.0M |
| 2025-05-13 |
462.00 |
464.00 |
454.00 |
455.00 |
0.0M |
| 2025-05-12 |
448.00 |
457.00 |
441.00 |
455.00 |
0.0M |
| 2025-05-09 |
432.00 |
450.00 |
432.00 |
445.00 |
0.0M |
| 2025-05-08 |
437.00 |
439.00 |
432.00 |
433.00 |
0.0M |
| 2025-05-07 |
429.00 |
439.00 |
429.00 |
437.00 |
0.0M |
| 2025-05-02 |
436.00 |
439.00 |
424.00 |
429.00 |
0.0M |
| 2025-05-01 |
437.00 |
441.00 |
433.00 |
436.00 |
0.0M |
| 2025-04-30 |
434.00 |
439.00 |
427.00 |
439.00 |
0.0M |
| 2025-04-28 |
427.00 |
438.00 |
426.00 |
426.00 |
0.0M |
| 2025-04-25 |
405.00 |
425.00 |
404.00 |
420.00 |
0.0M |
| 2025-04-24 |
405.00 |
410.00 |
398.00 |
398.00 |
0.0M |
| 2025-04-23 |
403.00 |
420.00 |
403.00 |
404.00 |
0.0M |
| 2025-04-22 |
398.00 |
405.00 |
394.00 |
402.00 |
0.0M |
| 2025-04-21 |
407.00 |
408.00 |
400.00 |
401.00 |
0.0M |
| 2025-04-18 |
394.00 |
408.00 |
394.00 |
404.00 |
0.0M |
| 2025-04-17 |
380.00 |
394.00 |
380.00 |
394.00 |
0.0M |
| 2025-04-16 |
398.00 |
398.00 |
386.00 |
386.00 |
0.0M |
| 2025-04-15 |
400.00 |
403.00 |
391.00 |
398.00 |
0.0M |
| 2025-04-14 |
399.00 |
415.00 |
389.00 |
396.00 |
0.0M |
| 2025-04-11 |
353.00 |
395.00 |
350.00 |
395.00 |
0.0M |
| 2025-04-10 |
359.00 |
374.00 |
355.00 |
373.00 |
0.0M |
| 2025-04-09 |
339.00 |
346.00 |
325.00 |
335.00 |
0.0M |
| 2025-04-08 |
324.00 |
356.00 |
324.00 |
354.00 |
0.1M |
| 2025-04-07 |
302.00 |
354.00 |
302.00 |
308.00 |
0.1M |
| 2025-04-04 |
390.00 |
394.00 |
351.00 |
374.00 |
0.1M |
| 2025-04-03 |
405.00 |
418.00 |
400.00 |
400.00 |
0.0M |
| 2025-04-02 |
437.00 |
437.00 |
416.00 |
421.00 |
0.0M |
| 2025-04-01 |
442.00 |
442.00 |
429.00 |
431.00 |
0.0M |
| 2025-03-31 |
442.00 |
444.00 |
434.00 |
434.00 |
0.0M |
| 2025-03-28 |
438.00 |
443.00 |
437.00 |
440.00 |
0.0M |
| 2025-03-27 |
437.00 |
441.00 |
432.00 |
438.00 |
0.0M |
| 2025-03-26 |
435.00 |
440.00 |
431.00 |
440.00 |
0.0M |
| 2025-03-25 |
433.00 |
440.00 |
432.00 |
438.00 |
0.0M |
| 2025-03-24 |
440.00 |
440.00 |
431.00 |
432.00 |
0.0M |
| 2025-03-21 |
445.00 |
451.00 |
438.00 |
446.00 |
0.0M |
| 2025-03-19 |
446.00 |
447.00 |
441.00 |
444.00 |
0.0M |
| 2025-03-18 |
435.00 |
447.00 |
431.00 |
443.00 |
0.0M |
| 2025-03-17 |
429.00 |
433.00 |
421.00 |
430.00 |
0.1M |
| 2025-03-14 |
416.00 |
423.00 |
412.00 |
423.00 |
0.0M |
| 2025-03-13 |
416.00 |
422.00 |
416.00 |
416.00 |
0.0M |
| 2025-03-12 |
412.00 |
420.00 |
409.00 |
414.00 |
0.0M |
| 2025-03-11 |
399.00 |
414.00 |
399.00 |
409.00 |
0.0M |
| 2025-03-10 |
414.00 |
414.00 |
400.00 |
410.00 |
0.1M |
| 2025-03-07 |
419.00 |
420.00 |
413.00 |
415.00 |
0.0M |
| 2025-03-06 |
418.00 |
430.00 |
418.00 |
422.00 |
0.0M |
| 2025-03-05 |
419.00 |
427.00 |
414.00 |
426.00 |
0.0M |
| 2025-03-04 |
430.00 |
435.00 |
414.00 |
421.00 |
0.1M |
| 2025-03-03 |
439.00 |
439.00 |
433.00 |
433.00 |
0.0M |
| 2025-02-28 |
448.00 |
448.00 |
431.00 |
439.00 |
0.0M |
| 2025-02-27 |
438.00 |
451.00 |
438.00 |
448.00 |
0.0M |
| 2025-02-26 |
440.00 |
441.00 |
429.00 |
436.00 |
0.0M |
| 2025-02-25 |
445.00 |
454.00 |
440.00 |
444.00 |
0.0M |
| 2025-02-21 |
461.00 |
461.00 |
445.00 |
447.00 |
0.0M |
| 2025-02-20 |
456.00 |
460.00 |
450.00 |
458.00 |
0.0M |
| 2025-02-19 |
460.00 |
462.00 |
451.00 |
456.00 |
0.0M |
| 2025-02-18 |
465.00 |
467.00 |
457.00 |
460.00 |
0.0M |
| 2025-02-17 |
459.00 |
462.00 |
452.00 |
462.00 |
0.0M |
| 2025-02-14 |
434.00 |
469.00 |
430.00 |
461.00 |
0.1M |
| 2025-02-13 |
504.00 |
506.00 |
495.00 |
500.00 |
0.0M |
| 2025-02-12 |
507.00 |
507.00 |
495.00 |
502.00 |
0.0M |
| 2025-02-10 |
500.00 |
508.00 |
500.00 |
506.00 |
0.0M |
| 2025-02-07 |
503.00 |
503.00 |
495.00 |
500.00 |
0.0M |
| 2025-02-06 |
493.00 |
503.00 |
493.00 |
498.00 |
0.0M |
| 2025-02-05 |
483.00 |
493.00 |
482.00 |
493.00 |
0.0M |
| 2025-02-04 |
484.00 |
484.00 |
479.00 |
480.00 |
0.0M |
| 2025-02-03 |
481.00 |
489.00 |
475.00 |
480.00 |
0.0M |
| 2025-01-31 |
494.00 |
494.00 |
480.00 |
481.00 |
0.0M |
| 2025-01-30 |
500.00 |
500.00 |
491.00 |
491.00 |
0.0M |
| 2025-01-29 |
499.00 |
504.00 |
494.00 |
498.00 |
0.0M |
| 2025-01-28 |
485.00 |
498.00 |
470.00 |
495.00 |
0.1M |
| 2025-01-27 |
486.00 |
486.00 |
480.00 |
482.00 |
0.0M |
| 2025-01-24 |
463.00 |
482.00 |
462.00 |
482.00 |
0.0M |
| 2025-01-23 |
469.00 |
473.00 |
460.00 |
462.00 |
0.0M |
| 2025-01-22 |
462.00 |
473.00 |
461.00 |
469.00 |
0.0M |
| 2025-01-21 |
467.00 |
469.00 |
462.00 |
465.00 |
0.0M |
| 2025-01-20 |
464.00 |
469.00 |
460.00 |
467.00 |
0.0M |
| 2025-01-17 |
465.00 |
470.00 |
454.00 |
460.00 |
0.0M |
| 2025-01-16 |
466.00 |
473.00 |
458.00 |
473.00 |
0.0M |
| 2025-01-15 |
468.00 |
486.00 |
460.00 |
469.00 |
0.1M |
| 2025-01-14 |
468.00 |
471.00 |
460.00 |
463.00 |
0.0M |
| 2025-01-10 |
472.00 |
478.00 |
470.00 |
473.00 |
0.0M |
| 2025-01-09 |
481.00 |
482.00 |
470.00 |
479.00 |
0.1M |
| 2025-01-08 |
490.00 |
495.00 |
481.00 |
482.00 |
0.1M |
| 2025-01-07 |
498.00 |
499.00 |
491.00 |
493.00 |
0.0M |
| 2025-01-06 |
508.00 |
508.00 |
496.00 |
498.00 |
0.0M |