| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:15 |
1,733.50 |
1,733.50 |
1,733.50 |
1,733.50 |
0.0K |
| 09:30 |
1,733.50 |
1,733.50 |
1,733.50 |
1,733.50 |
0.0K |
| 09:40 |
1,738.35 |
1,738.35 |
1,738.35 |
1,738.35 |
0.0K |
| 10:05 |
1,738.00 |
1,738.00 |
1,738.00 |
1,738.00 |
0.2K |
| 10:10 |
1,739.90 |
1,739.90 |
1,739.90 |
1,739.90 |
0.1K |
| 11:30 |
1,737.05 |
1,737.05 |
1,737.05 |
1,737.05 |
0.0K |
| 11:45 |
1,728.20 |
1,728.20 |
1,728.20 |
1,728.20 |
0.3K |
| 12:20 |
1,735.35 |
1,735.35 |
1,735.35 |
1,735.35 |
0.1K |
| 13:20 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.1K |
| 13:35 |
1,735.00 |
1,735.00 |
1,735.00 |
1,735.00 |
0.0K |
| 14:40 |
1,729.05 |
1,729.05 |
1,729.05 |
1,729.05 |
0.0K |
| 15:00 |
1,732.80 |
1,732.80 |
1,730.80 |
1,730.80 |
0.0K |
| 15:10 |
1,734.75 |
1,734.75 |
1,734.75 |
1,734.75 |
0.0K |
| 15:20 |
1,735.00 |
1,735.00 |
1,730.10 |
1,730.10 |
0.0K |
| 15:25 |
1,734.10 |
1,734.10 |
1,734.10 |
1,734.10 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
1,745.00 |
1,745.90 |
1,725.65 |
1,740.20 |
0.0M |
| 2025-09-30 |
1,738.25 |
1,740.25 |
1,727.50 |
1,729.20 |
0.0M |
| 2025-09-29 |
1,730.05 |
1,737.30 |
1,726.00 |
1,728.15 |
0.0M |
| 2025-09-26 |
1,733.45 |
1,739.90 |
1,728.20 |
1,734.10 |
0.0M |
| 2025-09-25 |
1,741.05 |
1,753.00 |
1,728.00 |
1,732.85 |
0.0M |
| 2025-09-24 |
1,749.90 |
1,760.00 |
1,735.20 |
1,737.55 |
0.0M |
| 2025-09-23 |
1,760.00 |
1,760.00 |
1,742.30 |
1,749.90 |
0.0M |
| 2025-09-22 |
1,757.60 |
1,768.80 |
1,742.70 |
1,750.85 |
0.0M |
| 2025-09-19 |
1,763.85 |
1,770.00 |
1,755.00 |
1,761.05 |
0.0M |
| 2025-09-18 |
1,760.45 |
1,773.00 |
1,740.00 |
1,755.60 |
0.0M |
| 2025-09-17 |
1,738.05 |
1,775.00 |
1,738.05 |
1,765.40 |
0.0M |
| 2025-09-16 |
1,715.05 |
1,750.00 |
1,715.05 |
1,740.10 |
0.0M |
| 2025-09-15 |
1,736.45 |
1,747.20 |
1,732.70 |
1,738.60 |
0.0M |
| 2025-09-12 |
1,741.10 |
1,741.30 |
1,725.00 |
1,733.15 |
0.0M |
| 2025-09-11 |
1,740.80 |
1,746.20 |
1,735.00 |
1,741.15 |
0.0M |
| 2025-09-10 |
1,740.15 |
1,744.25 |
1,732.00 |
1,736.90 |
0.0M |
| 2025-09-09 |
1,737.65 |
1,745.70 |
1,728.35 |
1,732.00 |
0.0M |
| 2025-09-08 |
1,734.40 |
1,748.00 |
1,732.05 |
1,744.15 |
0.0M |
| 2025-09-05 |
1,736.10 |
1,741.75 |
1,703.05 |
1,728.40 |
0.0M |
| 2025-09-04 |
1,755.00 |
1,758.40 |
1,731.90 |
1,735.65 |
0.0M |
| 2025-09-03 |
1,736.70 |
1,757.95 |
1,736.70 |
1,748.90 |
0.0M |
| 2025-09-02 |
1,732.15 |
1,747.40 |
1,730.30 |
1,743.50 |
0.0M |
| 2025-09-01 |
1,718.00 |
1,740.75 |
1,718.00 |
1,734.35 |
0.0M |
| 2025-08-29 |
1,729.90 |
1,740.15 |
1,729.90 |
1,731.15 |
0.0M |
| 2025-08-28 |
1,708.35 |
1,741.80 |
1,708.35 |
1,728.00 |
0.0M |
| 2025-08-26 |
1,748.65 |
1,752.40 |
1,721.75 |
1,728.85 |
0.0M |
| 2025-08-25 |
1,736.10 |
1,760.70 |
1,735.00 |
1,759.80 |
0.0M |
| 2025-08-22 |
1,752.85 |
1,753.20 |
1,733.70 |
1,735.90 |
0.0M |
| 2025-08-21 |
1,754.40 |
1,757.95 |
1,746.00 |
1,749.40 |
0.0M |
| 2025-08-20 |
1,749.45 |
1,766.20 |
1,747.05 |
1,750.65 |
0.0M |
| 2025-08-19 |
1,756.55 |
1,763.95 |
1,741.55 |
1,757.60 |
0.0M |
| 2025-08-18 |
1,740.05 |
1,769.90 |
1,736.75 |
1,752.30 |
0.0M |
| 2025-08-14 |
1,706.05 |
1,735.00 |
1,706.05 |
1,726.00 |
0.0M |
| 2025-08-13 |
1,727.95 |
1,727.95 |
1,715.80 |
1,719.65 |
0.0M |
| 2025-08-12 |
1,720.00 |
1,735.85 |
1,714.20 |
1,723.50 |
0.0M |
| 2025-08-11 |
1,736.75 |
1,736.75 |
1,715.00 |
1,718.80 |
0.0M |
| 2025-08-08 |
1,783.50 |
1,783.50 |
1,736.00 |
1,736.75 |
0.0M |
| 2025-08-07 |
1,723.90 |
1,761.25 |
1,723.90 |
1,755.05 |
0.0M |
| 2025-08-06 |
1,765.05 |
1,782.00 |
1,753.45 |
1,759.05 |
0.0M |
| 2025-08-05 |
1,799.25 |
1,799.25 |
1,757.00 |
1,764.80 |
0.0M |
| 2025-08-04 |
1,742.50 |
1,753.20 |
1,741.10 |
1,743.95 |
0.0M |
| 2025-08-01 |
1,750.00 |
1,755.00 |
1,739.10 |
1,739.60 |
0.0M |
| 2025-07-31 |
1,744.00 |
1,755.30 |
1,738.80 |
1,742.70 |
0.0M |
| 2025-07-30 |
1,751.40 |
1,770.00 |
1,736.55 |
1,768.10 |
0.0M |
| 2025-07-29 |
1,736.05 |
1,748.90 |
1,736.05 |
1,740.45 |
0.0M |
| 2025-07-28 |
1,732.00 |
1,740.55 |
1,723.80 |
1,731.05 |
0.0M |
| 2025-07-25 |
1,731.10 |
1,746.35 |
1,720.05 |
1,739.00 |
0.0M |
| 2025-07-24 |
1,735.05 |
1,763.90 |
1,735.05 |
1,755.75 |
0.0M |
| 2025-07-23 |
1,750.00 |
1,750.00 |
1,741.15 |
1,746.55 |
0.0M |
| 2025-07-22 |
1,750.00 |
1,781.00 |
1,740.70 |
1,742.20 |
0.0M |
| 2025-07-21 |
1,750.05 |
1,756.15 |
1,740.25 |
1,746.15 |
0.0M |
| 2025-07-18 |
1,765.00 |
1,769.90 |
1,740.10 |
1,750.65 |
0.0M |
| 2025-07-17 |
1,757.05 |
1,779.75 |
1,750.10 |
1,753.80 |
0.0M |
| 2025-07-16 |
1,775.00 |
1,785.15 |
1,741.05 |
1,746.80 |
0.0M |
| 2025-07-15 |
1,734.00 |
1,775.45 |
1,730.80 |
1,772.75 |
0.0M |
| 2025-07-14 |
1,730.00 |
1,741.05 |
1,717.30 |
1,734.45 |
0.0M |
| 2025-07-11 |
1,749.00 |
1,749.00 |
1,709.70 |
1,722.05 |
0.0M |
| 2025-07-10 |
1,741.05 |
1,765.20 |
1,721.40 |
1,727.75 |
0.0M |
| 2025-07-09 |
1,792.95 |
1,792.95 |
1,750.00 |
1,755.70 |
0.0M |
| 2025-07-08 |
1,805.00 |
1,843.65 |
1,805.00 |
1,816.60 |
0.0M |
| 2025-07-07 |
1,839.15 |
1,839.15 |
1,795.85 |
1,809.85 |
0.0M |
| 2025-07-04 |
1,820.05 |
1,853.95 |
1,802.50 |
1,811.40 |
0.0M |
| 2025-07-03 |
1,738.25 |
1,829.65 |
1,738.25 |
1,811.50 |
0.0M |
| 2025-07-02 |
1,747.00 |
1,752.35 |
1,739.80 |
1,743.85 |
0.0M |
| 2025-07-01 |
1,754.85 |
1,759.95 |
1,741.25 |
1,744.65 |
0.0M |
| 2025-06-30 |
1,760.75 |
1,770.10 |
1,744.85 |
1,756.70 |
0.0M |
| 2025-06-27 |
1,789.90 |
1,789.90 |
1,743.55 |
1,749.40 |
0.0M |
| 2025-06-26 |
1,765.30 |
1,791.35 |
1,763.25 |
1,781.75 |
0.0M |
| 2025-06-25 |
1,746.20 |
1,779.90 |
1,735.00 |
1,773.15 |
0.0M |
| 2025-06-24 |
1,751.00 |
1,761.40 |
1,734.55 |
1,741.95 |
0.0M |
| 2025-06-23 |
1,735.05 |
1,755.05 |
1,735.05 |
1,744.50 |
0.0M |
| 2025-06-20 |
1,742.95 |
1,761.90 |
1,722.60 |
1,758.95 |
0.0M |
| 2025-06-19 |
1,761.25 |
1,778.75 |
1,731.00 |
1,736.90 |
0.0M |
| 2025-06-18 |
1,781.40 |
1,797.40 |
1,769.50 |
1,787.70 |
0.0M |
| 2025-06-17 |
1,764.10 |
1,795.00 |
1,764.10 |
1,781.40 |
0.0M |
| 2025-06-16 |
1,763.95 |
1,789.90 |
1,741.35 |
1,773.65 |
0.0M |
| 2025-06-13 |
1,775.95 |
1,775.95 |
1,731.20 |
1,759.25 |
0.0M |
| 2025-06-12 |
1,772.80 |
1,776.00 |
1,739.85 |
1,763.10 |
0.0M |
| 2025-06-11 |
1,725.00 |
1,805.45 |
1,725.00 |
1,761.40 |
0.0M |
| 2025-06-10 |
1,722.00 |
1,730.00 |
1,709.75 |
1,719.90 |
0.0M |
| 2025-06-09 |
1,733.20 |
1,759.95 |
1,719.25 |
1,722.35 |
0.0M |
| 2025-06-06 |
1,720.00 |
1,739.80 |
1,711.05 |
1,732.10 |
0.0M |
| 2025-06-05 |
1,715.25 |
1,742.35 |
1,715.25 |
1,719.05 |
0.0M |
| 2025-06-04 |
1,716.00 |
1,732.75 |
1,708.95 |
1,717.40 |
0.0M |
| 2025-06-03 |
1,675.00 |
1,732.70 |
1,675.00 |
1,716.30 |
0.0M |
| 2025-06-02 |
1,680.00 |
1,720.00 |
1,670.00 |
1,714.25 |
0.0M |
| 2025-05-30 |
1,700.05 |
1,700.05 |
1,673.60 |
1,674.60 |
0.0M |
| 2025-05-29 |
1,706.15 |
1,711.95 |
1,684.00 |
1,686.40 |
0.0M |
| 2025-05-28 |
1,726.05 |
1,737.40 |
1,701.20 |
1,703.75 |
0.0M |
| 2025-05-27 |
1,702.40 |
1,739.80 |
1,700.30 |
1,725.10 |
0.0M |
| 2025-05-26 |
1,714.00 |
1,725.00 |
1,675.55 |
1,717.15 |
0.0M |
| 2025-05-23 |
1,730.00 |
1,750.00 |
1,690.00 |
1,692.80 |
0.0M |
| 2025-05-22 |
1,758.95 |
1,760.00 |
1,710.65 |
1,718.20 |
0.0M |
| 2025-05-21 |
1,825.95 |
1,835.95 |
1,731.00 |
1,752.70 |
0.0M |
| 2025-05-20 |
1,782.20 |
1,808.35 |
1,769.00 |
1,788.80 |
0.0M |
| 2025-05-19 |
1,790.00 |
1,803.05 |
1,766.95 |
1,790.25 |
0.0M |
| 2025-05-16 |
1,750.30 |
1,790.00 |
1,744.00 |
1,774.65 |
0.0M |
| 2025-05-15 |
1,759.95 |
1,764.00 |
1,726.60 |
1,740.00 |
0.0M |
| 2025-05-14 |
1,760.00 |
1,774.35 |
1,725.95 |
1,739.05 |
0.0M |
| 2025-05-13 |
1,783.95 |
1,800.00 |
1,735.00 |
1,742.45 |
0.0M |
| 2025-05-12 |
1,757.00 |
1,795.15 |
1,756.85 |
1,784.85 |
0.0M |
| 2025-05-09 |
1,705.70 |
1,731.95 |
1,700.55 |
1,722.80 |
0.0M |
| 2025-05-08 |
1,724.85 |
1,742.30 |
1,704.30 |
1,707.75 |
0.0M |
| 2025-05-07 |
1,703.05 |
1,722.35 |
1,693.00 |
1,715.00 |
0.0M |
| 2025-05-06 |
1,732.10 |
1,732.15 |
1,698.35 |
1,707.30 |
0.0M |
| 2025-05-05 |
1,757.95 |
1,765.65 |
1,727.60 |
1,739.85 |
0.0M |
| 2025-05-02 |
1,740.05 |
1,774.35 |
1,740.05 |
1,758.90 |
0.0M |
| 2025-04-30 |
1,766.00 |
1,774.35 |
1,755.55 |
1,756.70 |
0.0M |
| 2025-04-29 |
1,785.50 |
1,790.00 |
1,771.55 |
1,778.85 |
0.0M |
| 2025-04-28 |
1,792.00 |
1,810.00 |
1,766.45 |
1,773.35 |
0.0M |
| 2025-04-25 |
1,783.95 |
1,799.80 |
1,747.80 |
1,764.00 |
0.0M |
| 2025-04-24 |
1,798.95 |
1,813.70 |
1,766.55 |
1,777.80 |
0.0M |
| 2025-04-23 |
1,785.00 |
1,848.20 |
1,771.25 |
1,784.25 |
0.0M |
| 2025-04-22 |
1,790.50 |
1,833.00 |
1,783.25 |
1,796.00 |
0.0M |
| 2025-04-21 |
1,849.95 |
1,849.95 |
1,795.00 |
1,801.40 |
0.0M |
| 2025-04-17 |
1,800.70 |
1,802.60 |
1,772.00 |
1,785.10 |
0.0M |
| 2025-04-16 |
1,720.20 |
1,812.95 |
1,720.20 |
1,800.70 |
0.0M |
| 2025-04-15 |
1,758.55 |
1,782.95 |
1,740.05 |
1,779.00 |
0.0M |
| 2025-04-11 |
1,710.05 |
1,765.00 |
1,710.05 |
1,738.70 |
0.0M |
| 2025-04-09 |
1,728.00 |
1,751.00 |
1,717.70 |
1,738.40 |
0.0M |
| 2025-04-08 |
1,748.95 |
1,763.05 |
1,718.95 |
1,750.75 |
0.0M |
| 2025-04-07 |
1,700.00 |
1,754.10 |
1,676.60 |
1,721.25 |
0.0M |
| 2025-04-04 |
1,807.05 |
1,821.45 |
1,754.20 |
1,768.00 |
0.0M |
| 2025-04-03 |
1,819.95 |
1,819.95 |
1,764.00 |
1,802.15 |
0.0M |
| 2025-04-02 |
1,721.95 |
1,792.90 |
1,721.95 |
1,785.70 |
0.0M |
| 2025-04-01 |
1,799.95 |
1,799.95 |
1,731.20 |
1,751.50 |
0.0M |
| 2025-03-28 |
1,764.25 |
1,820.35 |
1,759.35 |
1,769.65 |
0.0M |
| 2025-03-27 |
1,774.00 |
1,783.90 |
1,737.95 |
1,753.05 |
0.0M |
| 2025-03-26 |
1,793.70 |
1,793.70 |
1,766.45 |
1,775.30 |
0.0M |
| 2025-03-25 |
1,820.70 |
1,822.30 |
1,751.05 |
1,758.45 |
0.0M |
| 2025-03-24 |
1,849.20 |
1,896.70 |
1,821.55 |
1,829.75 |
0.0M |
| 2025-03-21 |
1,833.20 |
1,850.85 |
1,820.50 |
1,830.80 |
0.0M |
| 2025-03-20 |
1,870.45 |
1,874.45 |
1,811.60 |
1,830.95 |
0.0M |
| 2025-03-19 |
1,840.00 |
1,870.45 |
1,835.00 |
1,842.55 |
0.0M |
| 2025-03-18 |
1,845.00 |
1,850.35 |
1,819.05 |
1,837.10 |
0.0M |
| 2025-03-17 |
1,829.95 |
1,864.85 |
1,796.30 |
1,829.85 |
0.0M |
| 2025-03-13 |
1,763.05 |
1,893.00 |
1,745.00 |
1,824.40 |
0.0M |
| 2025-03-12 |
1,675.85 |
1,754.70 |
1,654.65 |
1,740.65 |
0.0M |
| 2025-03-11 |
1,640.70 |
1,673.90 |
1,640.70 |
1,649.30 |
0.0M |
| 2025-03-10 |
1,788.95 |
1,788.95 |
1,670.40 |
1,676.90 |
0.0M |
| 2025-03-07 |
1,700.00 |
1,727.85 |
1,696.40 |
1,700.70 |
0.0M |
| 2025-03-06 |
1,687.40 |
1,715.00 |
1,672.15 |
1,702.75 |
0.0M |
| 2025-03-05 |
1,677.00 |
1,684.10 |
1,641.90 |
1,652.50 |
0.0M |
| 2025-03-04 |
1,655.00 |
1,675.10 |
1,639.85 |
1,658.65 |
0.0M |
| 2025-03-03 |
1,635.65 |
1,660.05 |
1,622.40 |
1,646.55 |
0.0M |
| 2025-02-28 |
1,617.05 |
1,634.05 |
1,604.30 |
1,622.80 |
0.0M |
| 2025-02-27 |
1,644.35 |
1,656.80 |
1,635.85 |
1,650.05 |
0.0M |
| 2025-02-25 |
1,636.50 |
1,690.00 |
1,636.50 |
1,674.20 |
0.0M |
| 2025-02-24 |
1,617.00 |
1,656.35 |
1,617.00 |
1,636.50 |
0.0M |
| 2025-02-21 |
1,685.00 |
1,691.00 |
1,642.70 |
1,648.50 |
0.0M |
| 2025-02-20 |
1,709.95 |
1,709.95 |
1,633.90 |
1,666.50 |
0.0M |
| 2025-02-19 |
1,638.85 |
1,680.00 |
1,630.00 |
1,641.95 |
0.0M |
| 2025-02-18 |
1,637.40 |
1,644.45 |
1,627.65 |
1,634.55 |
0.0M |
| 2025-02-17 |
1,641.70 |
1,648.55 |
1,610.45 |
1,633.30 |
0.0M |
| 2025-02-14 |
1,689.90 |
1,694.10 |
1,628.95 |
1,652.65 |
0.0M |
| 2025-02-13 |
1,665.00 |
1,742.10 |
1,665.00 |
1,682.80 |
0.0M |
| 2025-02-12 |
1,675.30 |
1,709.00 |
1,626.05 |
1,668.35 |
0.0M |
| 2025-02-11 |
1,661.05 |
1,709.00 |
1,651.00 |
1,686.90 |
0.0M |
| 2025-02-10 |
1,668.05 |
1,680.40 |
1,658.00 |
1,675.80 |
0.0M |
| 2025-02-07 |
1,696.15 |
1,698.65 |
1,670.10 |
1,681.70 |
0.0M |
| 2025-02-06 |
1,727.95 |
1,737.45 |
1,691.35 |
1,707.35 |
0.0M |
| 2025-02-05 |
1,740.10 |
1,748.70 |
1,702.95 |
1,723.30 |
0.0M |
| 2025-02-04 |
1,723.95 |
1,742.80 |
1,690.00 |
1,705.90 |
0.0M |
| 2025-02-03 |
1,656.75 |
1,741.45 |
1,656.75 |
1,710.20 |
0.0M |
| 2025-02-01 |
1,617.05 |
1,702.30 |
1,617.05 |
1,687.65 |
0.0M |
| 2025-01-31 |
1,655.00 |
1,662.00 |
1,644.75 |
1,653.60 |
0.0M |
| 2025-01-30 |
1,669.30 |
1,683.80 |
1,644.45 |
1,652.65 |
0.0M |
| 2025-01-29 |
1,664.05 |
1,700.00 |
1,663.00 |
1,673.75 |
0.0M |
| 2025-01-28 |
1,661.15 |
1,681.55 |
1,659.90 |
1,674.35 |
0.0M |
| 2025-01-27 |
1,695.00 |
1,695.00 |
1,652.45 |
1,666.50 |
0.0M |
| 2025-01-24 |
1,735.25 |
1,764.05 |
1,690.95 |
1,701.80 |
0.0M |
| 2025-01-23 |
1,695.05 |
1,749.35 |
1,695.05 |
1,721.95 |
0.0M |
| 2025-01-22 |
1,700.70 |
1,722.00 |
1,683.00 |
1,698.35 |
0.0M |
| 2025-01-21 |
1,743.70 |
1,758.70 |
1,707.30 |
1,717.85 |
0.0M |
| 2025-01-20 |
1,732.35 |
1,768.70 |
1,730.10 |
1,743.70 |
0.0M |
| 2025-01-17 |
1,774.85 |
1,774.85 |
1,715.05 |
1,732.30 |
0.0M |
| 2025-01-16 |
1,756.40 |
1,779.00 |
1,735.10 |
1,742.65 |
0.0M |
| 2025-01-15 |
1,774.70 |
1,787.95 |
1,735.00 |
1,748.05 |
0.0M |
| 2025-01-14 |
1,732.60 |
1,786.15 |
1,723.00 |
1,749.60 |
0.0M |
| 2025-01-13 |
1,823.15 |
1,833.30 |
1,705.50 |
1,716.20 |
0.0M |
| 2025-01-10 |
1,842.05 |
1,860.00 |
1,786.45 |
1,836.60 |
0.0M |
| 2025-01-09 |
1,860.00 |
1,869.40 |
1,837.60 |
1,841.90 |
0.0M |
| 2025-01-08 |
1,881.35 |
1,883.05 |
1,844.65 |
1,861.25 |
0.0M |
| 2025-01-07 |
1,884.10 |
1,939.65 |
1,874.50 |
1,881.75 |
0.0M |
| 2025-01-06 |
1,886.15 |
1,915.35 |
1,825.10 |
1,842.55 |
0.0M |
| 2025-01-03 |
1,870.00 |
1,973.65 |
1,853.30 |
1,896.25 |
0.0M |
| 2025-01-02 |
1,807.70 |
1,873.90 |
1,791.00 |
1,858.90 |
0.0M |
| 2025-01-01 |
1,787.80 |
1,840.00 |
1,787.80 |
1,808.35 |
0.0M |