| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
146.00 |
146.00 |
142.00 |
142.00 |
93.7K |
| 09:05 |
142.00 |
144.00 |
141.00 |
144.00 |
19.4K |
| 09:10 |
144.00 |
144.00 |
142.00 |
142.00 |
5.1K |
| 09:15 |
144.00 |
144.00 |
142.00 |
142.00 |
2.1K |
| 09:20 |
142.00 |
142.00 |
141.00 |
141.00 |
6.0K |
| 09:25 |
142.00 |
143.00 |
142.00 |
143.00 |
5.9K |
| 09:30 |
142.00 |
142.00 |
142.00 |
142.00 |
0.2K |
| 09:35 |
142.00 |
142.00 |
142.00 |
142.00 |
8.3K |
| 09:40 |
142.00 |
142.00 |
142.00 |
142.00 |
0.4K |
| 09:45 |
142.00 |
142.00 |
142.00 |
142.00 |
0.4K |
| 09:50 |
142.00 |
142.00 |
141.00 |
141.00 |
10.0K |
| 10:00 |
141.00 |
141.00 |
141.00 |
141.00 |
0.5K |
| 10:05 |
142.00 |
142.00 |
142.00 |
142.00 |
0.2K |
| 10:10 |
142.00 |
142.00 |
142.00 |
142.00 |
0.9K |
| 10:15 |
142.00 |
142.00 |
142.00 |
142.00 |
2.5K |
| 10:20 |
142.00 |
142.00 |
142.00 |
142.00 |
0.3K |
| 10:35 |
141.00 |
142.00 |
141.00 |
142.00 |
0.5K |
| 10:40 |
142.00 |
142.00 |
140.00 |
140.00 |
10.2K |
| 10:50 |
142.00 |
142.00 |
141.00 |
141.00 |
3.9K |
| 10:55 |
141.00 |
141.00 |
141.00 |
141.00 |
0.5K |
| 11:00 |
141.00 |
141.00 |
141.00 |
141.00 |
1.0K |
| 11:10 |
141.00 |
141.00 |
141.00 |
141.00 |
0.1K |
| 11:15 |
141.00 |
141.00 |
141.00 |
141.00 |
0.3K |
| 11:20 |
141.00 |
141.00 |
140.00 |
141.00 |
3.8K |
| 11:25 |
141.00 |
141.00 |
141.00 |
141.00 |
0.2K |
| 12:30 |
141.00 |
141.00 |
141.00 |
141.00 |
9.4K |
| 12:35 |
140.00 |
141.00 |
140.00 |
141.00 |
16.7K |
| 12:40 |
140.00 |
141.00 |
140.00 |
140.00 |
6.2K |
| 12:45 |
140.00 |
140.00 |
140.00 |
140.00 |
2.1K |
| 12:50 |
140.00 |
140.00 |
140.00 |
140.00 |
2.9K |
| 12:55 |
140.00 |
141.00 |
140.00 |
141.00 |
6.9K |
| 13:00 |
140.00 |
140.00 |
140.00 |
140.00 |
0.2K |
| 13:05 |
139.00 |
139.00 |
139.00 |
139.00 |
0.7K |
| 13:15 |
139.00 |
139.00 |
139.00 |
139.00 |
8.5K |
| 13:20 |
140.00 |
140.00 |
140.00 |
140.00 |
0.5K |
| 13:25 |
140.00 |
140.00 |
139.00 |
139.00 |
2.4K |
| 13:30 |
139.00 |
139.00 |
139.00 |
139.00 |
0.1K |
| 13:35 |
140.00 |
140.00 |
140.00 |
140.00 |
0.3K |
| 13:40 |
139.00 |
140.00 |
139.00 |
140.00 |
1.1K |
| 13:45 |
140.00 |
140.00 |
140.00 |
140.00 |
6.8K |
| 13:55 |
140.00 |
140.00 |
140.00 |
140.00 |
0.1K |
| 14:00 |
140.00 |
140.00 |
140.00 |
140.00 |
0.2K |
| 14:10 |
140.00 |
140.00 |
140.00 |
140.00 |
0.2K |
| 14:15 |
140.00 |
140.00 |
140.00 |
140.00 |
1.0K |
| 14:20 |
140.00 |
140.00 |
140.00 |
140.00 |
0.2K |
| 14:25 |
140.00 |
140.00 |
140.00 |
140.00 |
0.1K |
| 14:30 |
140.00 |
140.00 |
140.00 |
140.00 |
1.5K |
| 14:35 |
140.00 |
140.00 |
140.00 |
140.00 |
0.2K |
| 14:50 |
141.00 |
141.00 |
141.00 |
141.00 |
0.5K |
| 14:55 |
140.00 |
140.00 |
140.00 |
140.00 |
0.4K |
| 15:00 |
140.00 |
140.00 |
140.00 |
140.00 |
2.0K |
| 15:10 |
141.00 |
141.00 |
141.00 |
141.00 |
0.2K |
| 15:20 |
140.00 |
141.00 |
139.00 |
141.00 |
1.4K |
| 15:30 |
141.00 |
141.00 |
141.00 |
141.00 |
2.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
146.00 |
146.00 |
139.00 |
141.00 |
0.3M |
| 2025-09-25 |
146.00 |
147.00 |
142.00 |
142.00 |
0.2M |
| 2025-09-24 |
143.00 |
145.00 |
142.00 |
144.00 |
0.0M |
| 2025-09-22 |
144.00 |
144.00 |
141.00 |
143.00 |
0.1M |
| 2025-09-19 |
145.00 |
147.00 |
138.00 |
141.00 |
0.2M |
| 2025-09-18 |
141.00 |
142.00 |
139.00 |
142.00 |
0.1M |
| 2025-09-17 |
141.00 |
141.00 |
139.00 |
140.00 |
0.0M |
| 2025-09-16 |
141.00 |
141.00 |
140.00 |
141.00 |
0.0M |
| 2025-09-12 |
140.00 |
141.00 |
139.00 |
141.00 |
0.0M |
| 2025-09-11 |
139.00 |
141.00 |
138.00 |
139.00 |
0.0M |
| 2025-09-10 |
138.00 |
140.00 |
138.00 |
140.00 |
0.0M |
| 2025-09-09 |
139.00 |
140.00 |
138.00 |
139.00 |
0.0M |
| 2025-09-08 |
138.00 |
139.00 |
138.00 |
139.00 |
0.0M |
| 2025-09-05 |
138.00 |
139.00 |
137.00 |
138.00 |
0.0M |
| 2025-09-04 |
138.00 |
139.00 |
136.00 |
138.00 |
0.1M |
| 2025-09-03 |
138.00 |
139.00 |
138.00 |
139.00 |
0.0M |
| 2025-09-02 |
139.00 |
139.00 |
137.00 |
139.00 |
0.0M |
| 2025-09-01 |
138.00 |
138.00 |
137.00 |
138.00 |
0.0M |
| 2025-08-29 |
138.00 |
138.00 |
137.00 |
138.00 |
0.0M |
| 2025-08-28 |
137.00 |
139.00 |
137.00 |
138.00 |
0.0M |
| 2025-08-27 |
138.00 |
139.00 |
137.00 |
137.00 |
0.0M |
| 2025-08-26 |
139.00 |
139.00 |
137.00 |
138.00 |
0.0M |
| 2025-08-25 |
139.00 |
139.00 |
137.00 |
139.00 |
0.1M |
| 2025-08-22 |
136.00 |
140.00 |
135.00 |
139.00 |
0.1M |
| 2025-08-21 |
135.00 |
136.00 |
134.00 |
136.00 |
0.1M |
| 2025-08-20 |
135.00 |
135.00 |
134.00 |
135.00 |
0.0M |
| 2025-08-19 |
134.00 |
135.00 |
133.00 |
135.00 |
0.0M |
| 2025-08-18 |
134.00 |
135.00 |
133.00 |
134.00 |
0.0M |
| 2025-08-15 |
133.00 |
134.00 |
133.00 |
133.00 |
0.0M |
| 2025-08-14 |
133.00 |
134.00 |
133.00 |
133.00 |
0.0M |
| 2025-08-13 |
134.00 |
134.00 |
133.00 |
133.00 |
0.0M |
| 2025-08-12 |
134.00 |
134.00 |
133.00 |
134.00 |
0.0M |
| 2025-08-08 |
133.00 |
134.00 |
132.00 |
133.00 |
0.1M |
| 2025-08-07 |
133.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-08-06 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2025-08-05 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-08-04 |
133.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-08-01 |
132.00 |
134.00 |
132.00 |
134.00 |
0.0M |
| 2025-07-31 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2025-07-30 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-29 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2025-07-28 |
134.00 |
134.00 |
132.00 |
132.00 |
0.0M |
| 2025-07-25 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-24 |
133.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2025-07-23 |
133.00 |
133.00 |
131.00 |
132.00 |
0.0M |
| 2025-07-22 |
132.00 |
133.00 |
131.00 |
132.00 |
0.0M |
| 2025-07-18 |
132.00 |
133.00 |
131.00 |
131.00 |
0.0M |
| 2025-07-17 |
131.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2025-07-16 |
132.00 |
133.00 |
131.00 |
132.00 |
0.0M |
| 2025-07-15 |
134.00 |
134.00 |
132.00 |
132.00 |
0.0M |
| 2025-07-14 |
133.00 |
134.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-11 |
133.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-10 |
134.00 |
134.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-09 |
133.00 |
134.00 |
132.00 |
134.00 |
0.0M |
| 2025-07-08 |
133.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2025-07-07 |
131.00 |
132.00 |
131.00 |
132.00 |
0.0M |
| 2025-07-04 |
132.00 |
133.00 |
131.00 |
131.00 |
0.0M |
| 2025-07-03 |
132.00 |
133.00 |
131.00 |
133.00 |
0.0M |
| 2025-07-02 |
131.00 |
133.00 |
131.00 |
131.00 |
0.0M |
| 2025-07-01 |
132.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2025-06-30 |
132.00 |
133.00 |
132.00 |
132.00 |
0.0M |
| 2025-06-27 |
134.00 |
134.00 |
131.00 |
132.00 |
0.2M |
| 2025-06-26 |
133.00 |
137.00 |
132.00 |
137.00 |
0.2M |
| 2025-06-25 |
133.00 |
133.00 |
131.00 |
133.00 |
0.1M |
| 2025-06-24 |
132.00 |
133.00 |
131.00 |
133.00 |
0.0M |
| 2025-06-23 |
130.00 |
132.00 |
130.00 |
132.00 |
0.0M |
| 2025-06-20 |
132.00 |
132.00 |
130.00 |
132.00 |
0.0M |
| 2025-06-19 |
132.00 |
132.00 |
130.00 |
132.00 |
0.0M |
| 2025-06-18 |
132.00 |
132.00 |
130.00 |
131.00 |
0.1M |
| 2025-06-17 |
130.00 |
130.00 |
129.00 |
130.00 |
0.0M |
| 2025-06-16 |
132.00 |
132.00 |
129.00 |
130.00 |
0.0M |
| 2025-06-13 |
130.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-06-12 |
129.00 |
131.00 |
128.00 |
129.00 |
0.1M |
| 2025-06-11 |
129.00 |
129.00 |
128.00 |
128.00 |
0.0M |
| 2025-06-10 |
128.00 |
129.00 |
128.00 |
128.00 |
0.0M |
| 2025-06-09 |
130.00 |
130.00 |
128.00 |
129.00 |
0.0M |
| 2025-06-06 |
129.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2025-06-05 |
130.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2025-06-04 |
129.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2025-06-03 |
129.00 |
130.00 |
128.00 |
129.00 |
0.0M |
| 2025-06-02 |
130.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-05-30 |
128.00 |
129.00 |
127.00 |
129.00 |
0.1M |
| 2025-05-29 |
128.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-05-28 |
129.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-05-27 |
129.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-05-26 |
128.00 |
129.00 |
128.00 |
129.00 |
0.0M |
| 2025-05-23 |
129.00 |
129.00 |
127.00 |
128.00 |
0.0M |
| 2025-05-22 |
128.00 |
129.00 |
128.00 |
129.00 |
0.0M |
| 2025-05-21 |
130.00 |
130.00 |
128.00 |
128.00 |
0.0M |
| 2025-05-20 |
130.00 |
130.00 |
128.00 |
130.00 |
0.0M |
| 2025-05-19 |
130.00 |
130.00 |
129.00 |
130.00 |
0.1M |
| 2025-05-16 |
132.00 |
132.00 |
130.00 |
130.00 |
0.0M |
| 2025-05-15 |
130.00 |
131.00 |
129.00 |
130.00 |
0.0M |
| 2025-05-14 |
130.00 |
131.00 |
127.00 |
130.00 |
0.1M |
| 2025-05-13 |
131.00 |
131.00 |
129.00 |
130.00 |
0.0M |
| 2025-05-12 |
128.00 |
131.00 |
128.00 |
129.00 |
0.1M |
| 2025-05-09 |
126.00 |
136.00 |
125.00 |
128.00 |
1.7M |
| 2025-05-08 |
124.00 |
126.00 |
123.00 |
125.00 |
0.1M |
| 2025-05-07 |
124.00 |
124.00 |
123.00 |
124.00 |
0.0M |
| 2025-05-02 |
124.00 |
124.00 |
122.00 |
122.00 |
0.0M |
| 2025-05-01 |
122.00 |
124.00 |
122.00 |
124.00 |
0.1M |
| 2025-04-30 |
122.00 |
130.00 |
121.00 |
121.00 |
2.6M |
| 2025-04-28 |
122.00 |
122.00 |
120.00 |
122.00 |
0.1M |
| 2025-04-25 |
122.00 |
122.00 |
120.00 |
122.00 |
0.0M |
| 2025-04-24 |
122.00 |
123.00 |
121.00 |
122.00 |
0.1M |
| 2025-04-23 |
120.00 |
123.00 |
120.00 |
122.00 |
0.1M |
| 2025-04-22 |
118.00 |
131.00 |
118.00 |
121.00 |
3.7M |
| 2025-04-21 |
120.00 |
128.00 |
116.00 |
117.00 |
1.9M |
| 2025-04-18 |
119.00 |
121.00 |
119.00 |
120.00 |
0.1M |
| 2025-04-17 |
119.00 |
129.00 |
116.00 |
119.00 |
0.4M |
| 2025-04-16 |
121.00 |
121.00 |
119.00 |
120.00 |
0.0M |
| 2025-04-15 |
121.00 |
123.00 |
120.00 |
120.00 |
0.0M |
| 2025-04-14 |
118.00 |
121.00 |
118.00 |
121.00 |
0.1M |
| 2025-04-11 |
119.00 |
120.00 |
117.00 |
118.00 |
0.0M |
| 2025-04-10 |
121.00 |
122.00 |
120.00 |
120.00 |
0.0M |
| 2025-04-09 |
117.00 |
118.00 |
115.00 |
118.00 |
0.0M |
| 2025-04-08 |
116.00 |
119.00 |
114.00 |
119.00 |
0.1M |
| 2025-04-07 |
115.00 |
116.00 |
112.00 |
114.00 |
0.1M |
| 2025-04-04 |
120.00 |
122.00 |
118.00 |
119.00 |
0.1M |
| 2025-04-03 |
123.00 |
123.00 |
119.00 |
122.00 |
0.1M |
| 2025-04-02 |
126.00 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2025-04-01 |
126.00 |
129.00 |
124.00 |
125.00 |
0.1M |
| 2025-03-31 |
126.00 |
126.00 |
125.00 |
125.00 |
0.1M |
| 2025-03-28 |
130.00 |
130.00 |
125.00 |
127.00 |
0.3M |
| 2025-03-27 |
133.00 |
133.00 |
128.00 |
130.00 |
0.2M |
| 2025-03-26 |
130.00 |
132.00 |
129.00 |
132.00 |
0.1M |
| 2025-03-25 |
129.00 |
129.00 |
128.00 |
128.00 |
0.0M |
| 2025-03-24 |
131.00 |
131.00 |
128.00 |
128.00 |
0.0M |
| 2025-03-21 |
127.00 |
129.00 |
127.00 |
129.00 |
0.1M |
| 2025-03-19 |
125.00 |
127.00 |
124.00 |
127.00 |
0.0M |
| 2025-03-18 |
126.00 |
126.00 |
124.00 |
124.00 |
0.0M |
| 2025-03-17 |
124.00 |
126.00 |
123.00 |
125.00 |
0.1M |
| 2025-03-14 |
124.00 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2025-03-13 |
124.00 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2025-03-12 |
125.00 |
126.00 |
124.00 |
126.00 |
0.0M |
| 2025-03-11 |
124.00 |
125.00 |
122.00 |
125.00 |
0.1M |
| 2025-03-10 |
125.00 |
125.00 |
123.00 |
125.00 |
0.1M |
| 2025-03-07 |
125.00 |
125.00 |
124.00 |
124.00 |
0.0M |
| 2025-03-06 |
125.00 |
128.00 |
124.00 |
125.00 |
0.1M |
| 2025-03-05 |
125.00 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2025-03-04 |
126.00 |
127.00 |
124.00 |
124.00 |
0.0M |
| 2025-03-03 |
126.00 |
126.00 |
124.00 |
126.00 |
0.0M |
| 2025-02-28 |
125.00 |
125.00 |
124.00 |
125.00 |
0.0M |
| 2025-02-27 |
126.00 |
127.00 |
124.00 |
127.00 |
0.0M |
| 2025-02-26 |
128.00 |
128.00 |
127.00 |
128.00 |
0.0M |
| 2025-02-25 |
127.00 |
129.00 |
127.00 |
128.00 |
0.0M |
| 2025-02-21 |
128.00 |
128.00 |
127.00 |
127.00 |
0.0M |
| 2025-02-20 |
129.00 |
129.00 |
127.00 |
129.00 |
0.0M |
| 2025-02-19 |
129.00 |
129.00 |
127.00 |
128.00 |
0.0M |
| 2025-02-18 |
129.00 |
129.00 |
127.00 |
128.00 |
0.0M |
| 2025-02-17 |
128.00 |
129.00 |
127.00 |
127.00 |
0.0M |
| 2025-02-14 |
129.00 |
129.00 |
127.00 |
127.00 |
0.0M |
| 2025-02-13 |
127.00 |
129.00 |
126.00 |
129.00 |
0.1M |
| 2025-02-12 |
127.00 |
128.00 |
126.00 |
127.00 |
0.0M |
| 2025-02-10 |
128.00 |
128.00 |
126.00 |
126.00 |
0.0M |
| 2025-02-07 |
126.00 |
128.00 |
126.00 |
126.00 |
0.0M |
| 2025-02-06 |
125.00 |
128.00 |
125.00 |
127.00 |
0.0M |
| 2025-02-05 |
123.00 |
125.00 |
123.00 |
125.00 |
0.0M |
| 2025-02-04 |
123.00 |
124.00 |
122.00 |
123.00 |
0.0M |
| 2025-02-03 |
124.00 |
124.00 |
122.00 |
122.00 |
0.0M |
| 2025-01-31 |
123.00 |
124.00 |
122.00 |
124.00 |
0.0M |
| 2025-01-30 |
124.00 |
124.00 |
122.00 |
123.00 |
0.0M |
| 2025-01-29 |
124.00 |
124.00 |
123.00 |
123.00 |
0.0M |
| 2025-01-28 |
124.00 |
125.00 |
123.00 |
123.00 |
0.0M |
| 2025-01-27 |
123.00 |
126.00 |
122.00 |
125.00 |
0.1M |
| 2025-01-24 |
122.00 |
123.00 |
121.00 |
122.00 |
0.0M |
| 2025-01-23 |
123.00 |
123.00 |
121.00 |
123.00 |
0.0M |
| 2025-01-22 |
122.00 |
123.00 |
121.00 |
123.00 |
0.0M |
| 2025-01-21 |
122.00 |
122.00 |
121.00 |
122.00 |
0.0M |
| 2025-01-20 |
121.00 |
122.00 |
120.00 |
122.00 |
0.0M |
| 2025-01-17 |
121.00 |
121.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-16 |
122.00 |
122.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-15 |
121.00 |
122.00 |
120.00 |
120.00 |
0.0M |
| 2025-01-14 |
121.00 |
122.00 |
120.00 |
120.00 |
0.1M |
| 2025-01-10 |
121.00 |
122.00 |
120.00 |
121.00 |
0.0M |
| 2025-01-09 |
122.00 |
122.00 |
121.00 |
121.00 |
0.0M |
| 2025-01-08 |
122.00 |
122.00 |
121.00 |
121.00 |
0.0M |
| 2025-01-07 |
122.00 |
122.00 |
121.00 |
122.00 |
0.0M |
| 2025-01-06 |
122.00 |
123.00 |
121.00 |
122.00 |
0.0M |