| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:05 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
1.5K |
| 09:15 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
1.6K |
| 09:40 |
1,999.00 |
1,999.00 |
1,999.00 |
1,999.00 |
1.0K |
| 09:45 |
1,999.00 |
1,999.00 |
1,999.00 |
1,999.00 |
1.0K |
| 10:00 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0K |
| 10:40 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0K |
| 10:45 |
1,999.00 |
1,999.00 |
1,999.00 |
1,999.00 |
0.0K |
| 11:05 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0K |
| 11:50 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
1.8K |
| 13:30 |
1,999.00 |
1,999.00 |
1,999.00 |
1,999.00 |
0.9K |
| 14:55 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0K |
| 15:25 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,999.00 |
2,000.00 |
1,999.00 |
2,000.00 |
0.0M |
| 2025-09-25 |
1,997.00 |
2,005.00 |
1,997.00 |
1,999.00 |
0.1M |
| 2025-09-24 |
2,005.00 |
2,005.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2025-09-23 |
2,000.00 |
2,005.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-09-22 |
2,000.00 |
2,005.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-09-19 |
2,000.00 |
2,005.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-09-18 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-09-17 |
2,000.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-09-16 |
2,000.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.1M |
| 2025-09-15 |
2,000.00 |
2,005.00 |
1,997.00 |
2,000.00 |
0.0M |
| 2025-09-12 |
1,997.00 |
2,005.00 |
1,997.00 |
2,000.00 |
0.0M |
| 2025-09-11 |
1,995.00 |
2,000.00 |
1,995.00 |
2,000.00 |
0.0M |
| 2025-09-10 |
1,996.00 |
2,000.00 |
1,996.00 |
1,998.00 |
0.0M |
| 2025-09-09 |
1,998.00 |
2,000.00 |
1,995.00 |
1,997.00 |
0.0M |
| 2025-09-08 |
2,000.00 |
2,000.00 |
1,995.00 |
1,998.00 |
0.0M |
| 2025-09-05 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-09-04 |
2,000.00 |
2,005.00 |
1,997.00 |
2,000.00 |
0.0M |
| 2025-09-03 |
2,000.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.1M |
| 2025-09-02 |
2,005.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.1M |
| 2025-09-01 |
1,997.00 |
1,997.00 |
1,991.00 |
1,997.00 |
0.0M |
| 2025-08-29 |
2,005.00 |
2,005.00 |
1,994.00 |
1,995.00 |
0.0M |
| 2025-08-28 |
2,000.00 |
2,000.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2025-08-27 |
2,000.00 |
2,000.00 |
1,995.00 |
1,999.00 |
0.0M |
| 2025-08-26 |
1,999.00 |
2,000.00 |
1,995.00 |
1,997.00 |
0.0M |
| 2025-08-25 |
2,000.00 |
2,000.00 |
1,995.00 |
1,999.00 |
0.0M |
| 2025-08-22 |
2,000.00 |
2,000.00 |
1,995.00 |
1,995.00 |
0.0M |
| 2025-08-21 |
1,998.00 |
1,998.00 |
1,996.00 |
1,997.00 |
0.0M |
| 2025-08-20 |
1,997.00 |
1,998.00 |
1,997.00 |
1,997.00 |
0.0M |
| 2025-08-19 |
1,999.00 |
1,999.00 |
1,995.00 |
1,997.00 |
0.0M |
| 2025-08-18 |
2,000.00 |
2,000.00 |
1,992.00 |
1,996.00 |
0.0M |
| 2025-08-14 |
1,999.00 |
2,000.00 |
1,997.00 |
1,998.00 |
0.0M |
| 2025-08-13 |
2,000.00 |
2,000.00 |
1,995.00 |
1,999.00 |
0.0M |
| 2025-08-12 |
2,000.00 |
2,000.00 |
1,993.00 |
1,995.00 |
0.0M |
| 2025-08-11 |
2,000.00 |
2,000.00 |
1,994.00 |
2,000.00 |
0.0M |
| 2025-08-08 |
2,000.00 |
2,000.00 |
1,996.00 |
2,000.00 |
0.0M |
| 2025-08-07 |
2,005.00 |
2,005.00 |
1,995.00 |
1,996.00 |
0.0M |
| 2025-08-06 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-08-05 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-08-04 |
2,005.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-08-01 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-31 |
2,000.00 |
2,010.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-07-30 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-29 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-28 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-25 |
2,000.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-24 |
2,005.00 |
2,010.00 |
2,005.00 |
2,010.00 |
0.0M |
| 2025-07-23 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-22 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-21 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-18 |
2,005.00 |
2,010.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2025-07-17 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-16 |
2,000.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-15 |
2,005.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-07-14 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-11 |
2,005.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.1M |
| 2025-07-10 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-09 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-08 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-07 |
2,010.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-04 |
2,010.00 |
2,010.00 |
2,005.00 |
2,010.00 |
0.0M |
| 2025-07-03 |
2,005.00 |
2,010.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-07-02 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-07-01 |
2,010.00 |
2,015.00 |
2,005.00 |
2,010.00 |
0.0M |
| 2025-06-30 |
2,005.00 |
2,010.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-06-27 |
2,005.00 |
2,015.00 |
2,005.00 |
2,010.00 |
0.0M |
| 2025-06-26 |
2,005.00 |
2,007.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2025-06-25 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-06-24 |
2,005.00 |
2,010.00 |
1,998.00 |
2,000.00 |
0.1M |
| 2025-06-23 |
2,005.00 |
2,005.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-06-20 |
2,005.00 |
2,005.00 |
1,998.00 |
2,005.00 |
0.1M |
| 2025-06-19 |
2,000.00 |
2,005.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-06-18 |
2,005.00 |
2,010.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-06-17 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-06-16 |
2,000.00 |
2,010.00 |
1,999.00 |
2,005.00 |
0.0M |
| 2025-06-13 |
2,005.00 |
2,005.00 |
1,998.00 |
2,000.00 |
0.0M |
| 2025-06-12 |
2,005.00 |
2,005.00 |
2,000.00 |
2,005.00 |
0.0M |
| 2025-06-11 |
2,005.00 |
2,010.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-06-10 |
2,005.00 |
2,005.00 |
1,999.00 |
2,000.00 |
0.3M |
| 2025-06-09 |
1,999.00 |
2,000.00 |
1,999.00 |
1,999.00 |
0.1M |
| 2025-06-05 |
2,000.00 |
2,000.00 |
1,998.00 |
1,999.00 |
0.0M |
| 2025-06-04 |
1,999.00 |
1,999.00 |
1,998.00 |
1,999.00 |
0.0M |
| 2025-06-02 |
1,999.00 |
2,000.00 |
1,998.00 |
1,999.00 |
0.0M |
| 2025-05-30 |
1,999.00 |
2,000.00 |
1,998.00 |
1,999.00 |
0.0M |
| 2025-05-29 |
1,998.00 |
1,999.00 |
1,998.00 |
1,999.00 |
0.0M |
| 2025-05-28 |
1,998.00 |
1,999.00 |
1,997.00 |
1,997.00 |
0.0M |
| 2025-05-27 |
1,998.00 |
2,005.00 |
1,996.00 |
1,999.00 |
0.1M |
| 2025-05-26 |
1,998.00 |
2,000.00 |
1,995.00 |
1,997.00 |
0.1M |
| 2025-05-23 |
1,997.00 |
1,998.00 |
1,996.00 |
1,998.00 |
0.0M |
| 2025-05-22 |
1,997.00 |
1,998.00 |
1,996.00 |
1,998.00 |
0.0M |
| 2025-05-21 |
1,999.00 |
1,999.00 |
1,994.00 |
1,997.00 |
0.0M |
| 2025-05-20 |
1,993.00 |
2,000.00 |
1,992.00 |
2,000.00 |
0.2M |
| 2025-05-19 |
1,992.00 |
1,995.00 |
1,991.00 |
1,992.00 |
0.0M |
| 2025-05-16 |
1,992.00 |
1,992.00 |
1,985.00 |
1,991.00 |
0.0M |
| 2025-05-15 |
1,986.00 |
1,992.00 |
1,985.00 |
1,992.00 |
0.0M |
| 2025-05-14 |
1,990.00 |
1,992.00 |
1,986.00 |
1,986.00 |
0.0M |
| 2025-05-13 |
1,987.00 |
1,994.00 |
1,984.00 |
1,991.00 |
0.0M |
| 2025-05-12 |
1,989.00 |
1,991.00 |
1,982.00 |
1,987.00 |
0.0M |
| 2025-05-09 |
1,985.00 |
1,991.00 |
1,983.00 |
1,989.00 |
0.0M |
| 2025-05-08 |
1,987.00 |
1,988.00 |
1,983.00 |
1,985.00 |
0.1M |
| 2025-05-07 |
1,983.00 |
1,989.00 |
1,980.00 |
1,986.00 |
0.0M |
| 2025-05-02 |
1,980.00 |
1,985.00 |
1,980.00 |
1,981.00 |
0.0M |
| 2025-04-30 |
1,985.00 |
1,985.00 |
1,980.00 |
1,981.00 |
0.0M |
| 2025-04-29 |
1,982.00 |
1,986.00 |
1,980.00 |
1,985.00 |
0.0M |
| 2025-04-28 |
1,983.00 |
1,983.00 |
1,977.00 |
1,982.00 |
0.0M |
| 2025-04-25 |
1,984.00 |
1,984.00 |
1,979.00 |
1,979.00 |
0.0M |
| 2025-04-24 |
1,982.00 |
1,983.00 |
1,979.00 |
1,982.00 |
0.0M |
| 2025-04-23 |
1,984.00 |
1,984.00 |
1,976.00 |
1,982.00 |
0.0M |
| 2025-04-22 |
1,979.00 |
1,980.00 |
1,976.00 |
1,979.00 |
0.0M |
| 2025-04-21 |
1,980.00 |
1,985.00 |
1,977.00 |
1,977.00 |
0.0M |
| 2025-04-18 |
1,979.00 |
1,979.00 |
1,972.00 |
1,978.00 |
0.0M |
| 2025-04-17 |
1,982.00 |
1,982.00 |
1,973.00 |
1,979.00 |
0.0M |
| 2025-04-16 |
1,984.00 |
1,984.00 |
1,973.00 |
1,974.00 |
0.0M |
| 2025-04-15 |
1,975.00 |
1,984.00 |
1,972.00 |
1,982.00 |
0.0M |
| 2025-04-14 |
1,978.00 |
1,981.00 |
1,972.00 |
1,975.00 |
0.0M |
| 2025-04-11 |
1,982.00 |
1,982.00 |
1,972.00 |
1,978.00 |
0.0M |
| 2025-04-10 |
1,984.00 |
1,984.00 |
1,971.00 |
1,978.00 |
0.0M |
| 2025-04-09 |
1,973.00 |
1,982.00 |
1,971.00 |
1,972.00 |
0.0M |
| 2025-04-08 |
1,984.00 |
1,985.00 |
1,973.00 |
1,973.00 |
0.0M |
| 2025-04-07 |
1,982.00 |
1,982.00 |
1,972.00 |
1,973.00 |
0.0M |
| 2025-04-04 |
1,982.00 |
1,984.00 |
1,976.00 |
1,983.00 |
0.0M |
| 2025-04-03 |
1,983.00 |
1,984.00 |
1,976.00 |
1,982.00 |
0.0M |
| 2025-04-02 |
1,984.00 |
1,985.00 |
1,974.00 |
1,983.00 |
0.0M |
| 2025-04-01 |
1,987.00 |
1,987.00 |
1,980.00 |
1,983.00 |
0.0M |
| 2025-03-31 |
1,983.00 |
1,985.00 |
1,972.00 |
1,982.00 |
0.0M |
| 2025-03-28 |
1,981.00 |
1,989.00 |
1,973.00 |
1,983.00 |
0.0M |
| 2025-03-27 |
1,980.00 |
1,980.00 |
1,973.00 |
1,979.00 |
0.0M |
| 2025-03-26 |
1,981.00 |
1,981.00 |
1,978.00 |
1,980.00 |
0.0M |
| 2025-03-25 |
1,980.00 |
1,980.00 |
1,975.00 |
1,979.00 |
0.0M |
| 2025-03-24 |
1,980.00 |
1,980.00 |
1,977.00 |
1,979.00 |
0.0M |
| 2025-03-21 |
1,980.00 |
1,982.00 |
1,972.00 |
1,980.00 |
0.0M |
| 2025-03-20 |
1,981.00 |
1,981.00 |
1,969.00 |
1,980.00 |
0.0M |
| 2025-03-19 |
1,981.00 |
1,981.00 |
1,979.00 |
1,981.00 |
0.0M |
| 2025-03-18 |
1,989.00 |
1,989.00 |
1,981.00 |
1,981.00 |
0.0M |
| 2025-03-17 |
1,985.00 |
1,985.00 |
1,976.00 |
1,985.00 |
0.0M |
| 2025-03-14 |
1,985.00 |
1,985.00 |
1,978.00 |
1,979.00 |
0.0M |
| 2025-03-13 |
1,989.00 |
1,989.00 |
1,981.00 |
1,984.00 |
0.0M |
| 2025-03-12 |
1,990.00 |
1,990.00 |
1,983.00 |
1,989.00 |
0.0M |
| 2025-03-11 |
1,988.00 |
1,990.00 |
1,986.00 |
1,990.00 |
0.1M |
| 2025-03-10 |
1,987.00 |
1,988.00 |
1,986.00 |
1,988.00 |
0.0M |
| 2025-03-07 |
1,985.00 |
1,988.00 |
1,984.00 |
1,987.00 |
0.0M |
| 2025-03-06 |
1,986.00 |
1,987.00 |
1,984.00 |
1,985.00 |
0.0M |
| 2025-03-05 |
1,987.00 |
1,987.00 |
1,984.00 |
1,986.00 |
0.0M |
| 2025-03-04 |
1,987.00 |
1,987.00 |
1,982.00 |
1,986.00 |
0.0M |
| 2025-02-28 |
1,985.00 |
1,987.00 |
1,984.00 |
1,985.00 |
0.0M |
| 2025-02-27 |
1,984.00 |
1,986.00 |
1,981.00 |
1,985.00 |
0.0M |
| 2025-02-26 |
1,982.00 |
1,983.00 |
1,979.00 |
1,983.00 |
0.0M |
| 2025-02-25 |
1,977.00 |
1,982.00 |
1,976.00 |
1,982.00 |
0.0M |
| 2025-02-24 |
1,981.00 |
1,983.00 |
1,978.00 |
1,980.00 |
0.0M |
| 2025-02-21 |
1,976.00 |
1,983.00 |
1,976.00 |
1,982.00 |
0.0M |
| 2025-02-20 |
1,971.00 |
1,982.00 |
1,971.00 |
1,980.00 |
0.0M |
| 2025-02-19 |
1,976.00 |
1,980.00 |
1,971.00 |
1,978.00 |
0.0M |
| 2025-02-18 |
1,970.00 |
1,978.00 |
1,965.00 |
1,976.00 |
0.0M |
| 2025-02-17 |
1,967.00 |
1,971.00 |
1,967.00 |
1,971.00 |
0.0M |
| 2025-02-14 |
1,971.00 |
1,971.00 |
1,960.00 |
1,967.00 |
0.0M |
| 2025-02-13 |
1,966.00 |
1,971.00 |
1,966.00 |
1,969.00 |
0.0M |
| 2025-02-12 |
1,967.00 |
1,967.00 |
1,956.00 |
1,966.00 |
0.1M |
| 2025-02-11 |
1,969.00 |
1,975.00 |
1,962.00 |
1,964.00 |
0.0M |
| 2025-02-10 |
1,966.00 |
1,970.00 |
1,964.00 |
1,970.00 |
0.0M |
| 2025-02-07 |
1,963.00 |
1,967.00 |
1,961.00 |
1,966.00 |
0.1M |
| 2025-02-06 |
1,962.00 |
1,970.00 |
1,960.00 |
1,963.00 |
0.0M |
| 2025-02-05 |
1,959.00 |
1,974.00 |
1,956.00 |
1,961.00 |
0.0M |
| 2025-02-04 |
1,967.00 |
1,973.00 |
1,959.00 |
1,959.00 |
0.0M |
| 2025-02-03 |
1,974.00 |
1,974.00 |
1,965.00 |
1,966.00 |
0.0M |
| 2025-01-31 |
1,963.00 |
1,973.00 |
1,960.00 |
1,970.00 |
0.0M |
| 2025-01-24 |
1,980.00 |
1,989.00 |
1,956.00 |
1,963.00 |
0.1M |
| 2025-01-23 |
1,960.00 |
1,966.00 |
1,952.00 |
1,963.00 |
0.0M |
| 2025-01-22 |
1,967.00 |
1,977.00 |
1,961.00 |
1,963.00 |
0.0M |
| 2025-01-21 |
1,960.00 |
1,965.00 |
1,960.00 |
1,961.00 |
0.0M |
| 2025-01-20 |
1,963.00 |
1,968.00 |
1,961.00 |
1,961.00 |
0.0M |
| 2025-01-17 |
1,965.00 |
1,970.00 |
1,963.00 |
1,963.00 |
0.0M |
| 2025-01-16 |
1,971.00 |
1,975.00 |
1,964.00 |
1,965.00 |
0.0M |
| 2025-01-15 |
1,971.00 |
1,972.00 |
1,952.00 |
1,971.00 |
0.0M |
| 2025-01-14 |
1,967.00 |
1,972.00 |
1,967.00 |
1,971.00 |
0.0M |
| 2025-01-13 |
1,970.00 |
1,970.00 |
1,959.00 |
1,960.00 |
0.0M |
| 2025-01-10 |
1,974.00 |
1,980.00 |
1,967.00 |
1,967.00 |
0.0M |
| 2025-01-09 |
1,974.00 |
1,984.00 |
1,969.00 |
1,974.00 |
0.0M |
| 2025-01-08 |
1,979.00 |
1,979.00 |
1,967.00 |
1,974.00 |
0.0M |
| 2025-01-07 |
1,962.00 |
1,983.00 |
1,957.00 |
1,980.00 |
0.0M |
| 2025-01-06 |
1,970.00 |
1,987.00 |
1,959.00 |
1,962.00 |
0.0M |
| 2025-01-03 |
1,956.00 |
1,992.00 |
1,956.00 |
1,970.00 |
0.0M |
| 2025-01-02 |
1,955.00 |
1,969.00 |
1,955.00 |
1,961.00 |
0.0M |