| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
1,506.00 |
1,526.00 |
1,505.00 |
1,526.00 |
8.7K |
| 09:05 |
1,524.00 |
1,527.00 |
1,517.00 |
1,527.00 |
1.8K |
| 09:10 |
1,524.00 |
1,524.00 |
1,524.00 |
1,524.00 |
0.3K |
| 09:15 |
1,520.00 |
1,520.00 |
1,516.00 |
1,518.00 |
1.5K |
| 09:20 |
1,522.00 |
1,523.00 |
1,520.00 |
1,523.00 |
2.6K |
| 09:25 |
1,523.00 |
1,523.00 |
1,523.00 |
1,523.00 |
0.2K |
| 09:30 |
1,525.00 |
1,525.00 |
1,525.00 |
1,525.00 |
0.3K |
| 09:35 |
1,519.00 |
1,519.00 |
1,517.00 |
1,517.00 |
1.1K |
| 09:40 |
1,516.00 |
1,518.00 |
1,515.00 |
1,518.00 |
0.4K |
| 09:45 |
1,516.00 |
1,516.00 |
1,516.00 |
1,516.00 |
0.1K |
| 09:50 |
1,514.00 |
1,514.00 |
1,514.00 |
1,514.00 |
0.5K |
| 09:55 |
1,514.00 |
1,514.00 |
1,514.00 |
1,514.00 |
0.3K |
| 10:05 |
1,516.00 |
1,516.00 |
1,516.00 |
1,516.00 |
0.3K |
| 10:25 |
1,513.00 |
1,513.00 |
1,513.00 |
1,513.00 |
0.1K |
| 10:35 |
1,514.00 |
1,514.00 |
1,514.00 |
1,514.00 |
0.1K |
| 10:45 |
1,519.00 |
1,520.00 |
1,519.00 |
1,520.00 |
1.1K |
| 10:50 |
1,518.00 |
1,521.00 |
1,518.00 |
1,521.00 |
0.8K |
| 11:00 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.1K |
| 11:15 |
1,518.00 |
1,518.00 |
1,518.00 |
1,518.00 |
0.8K |
| 12:30 |
1,516.00 |
1,518.00 |
1,515.00 |
1,518.00 |
1.8K |
| 12:35 |
1,517.00 |
1,517.00 |
1,517.00 |
1,517.00 |
0.1K |
| 12:45 |
1,516.00 |
1,516.00 |
1,516.00 |
1,516.00 |
0.1K |
| 12:50 |
1,516.00 |
1,516.00 |
1,516.00 |
1,516.00 |
0.2K |
| 13:00 |
1,517.00 |
1,517.00 |
1,517.00 |
1,517.00 |
0.7K |
| 13:20 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.2K |
| 13:25 |
1,519.00 |
1,519.00 |
1,517.00 |
1,517.00 |
0.6K |
| 13:30 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.2K |
| 13:35 |
1,519.00 |
1,519.00 |
1,519.00 |
1,519.00 |
0.1K |
| 13:45 |
1,520.00 |
1,520.00 |
1,519.00 |
1,519.00 |
0.3K |
| 13:50 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.2K |
| 14:00 |
1,520.00 |
1,523.00 |
1,520.00 |
1,520.00 |
0.4K |
| 14:05 |
1,523.00 |
1,526.00 |
1,521.00 |
1,526.00 |
2.2K |
| 14:10 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.1K |
| 14:15 |
1,522.00 |
1,522.00 |
1,522.00 |
1,522.00 |
0.1K |
| 14:25 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.2K |
| 14:30 |
1,521.00 |
1,521.00 |
1,521.00 |
1,521.00 |
0.5K |
| 14:35 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.1K |
| 14:40 |
1,519.00 |
1,520.00 |
1,519.00 |
1,520.00 |
0.3K |
| 15:15 |
1,520.00 |
1,520.00 |
1,520.00 |
1,520.00 |
0.1K |
| 15:20 |
1,520.00 |
1,524.00 |
1,519.00 |
1,524.00 |
1.6K |
| 15:30 |
1,526.00 |
1,526.00 |
1,526.00 |
1,526.00 |
1.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,738.00 |
1,738.00 |
1,660.00 |
1,718.00 |
0.2M |
| 2025-09-25 |
1,470.00 |
1,470.00 |
1,443.00 |
1,460.00 |
0.0M |
| 2025-09-24 |
1,514.00 |
1,514.00 |
1,464.00 |
1,470.00 |
0.0M |
| 2025-09-22 |
1,506.00 |
1,528.00 |
1,505.00 |
1,526.00 |
0.0M |
| 2025-09-19 |
1,503.00 |
1,513.00 |
1,480.00 |
1,501.00 |
0.0M |
| 2025-09-18 |
1,487.00 |
1,512.00 |
1,482.00 |
1,502.00 |
0.1M |
| 2025-09-17 |
1,483.00 |
1,497.00 |
1,464.00 |
1,480.00 |
0.0M |
| 2025-09-16 |
1,452.00 |
1,490.00 |
1,443.00 |
1,483.00 |
0.1M |
| 2025-09-12 |
1,469.00 |
1,487.00 |
1,458.00 |
1,458.00 |
0.0M |
| 2025-09-11 |
1,472.00 |
1,472.00 |
1,442.00 |
1,467.00 |
0.0M |
| 2025-09-10 |
1,478.00 |
1,489.00 |
1,473.00 |
1,479.00 |
0.0M |
| 2025-09-09 |
1,515.00 |
1,515.00 |
1,477.00 |
1,481.00 |
0.0M |
| 2025-09-08 |
1,494.00 |
1,516.00 |
1,477.00 |
1,516.00 |
0.0M |
| 2025-09-05 |
1,500.00 |
1,510.00 |
1,489.00 |
1,494.00 |
0.0M |
| 2025-09-04 |
1,510.00 |
1,519.00 |
1,498.00 |
1,503.00 |
0.0M |
| 2025-09-03 |
1,497.00 |
1,507.00 |
1,485.00 |
1,499.00 |
0.0M |
| 2025-09-02 |
1,501.00 |
1,519.00 |
1,499.00 |
1,499.00 |
0.0M |
| 2025-09-01 |
1,469.00 |
1,511.00 |
1,466.00 |
1,491.00 |
0.1M |
| 2025-08-29 |
1,463.00 |
1,488.00 |
1,460.00 |
1,464.00 |
0.0M |
| 2025-08-28 |
1,475.00 |
1,488.00 |
1,428.00 |
1,463.00 |
0.1M |
| 2025-08-27 |
1,491.00 |
1,522.00 |
1,480.00 |
1,482.00 |
0.0M |
| 2025-08-26 |
1,457.00 |
1,500.00 |
1,452.00 |
1,488.00 |
0.0M |
| 2025-08-25 |
1,451.00 |
1,475.00 |
1,447.00 |
1,458.00 |
0.1M |
| 2025-08-22 |
1,527.00 |
1,527.00 |
1,431.00 |
1,433.00 |
0.1M |
| 2025-08-21 |
1,448.00 |
1,545.00 |
1,405.00 |
1,537.00 |
0.2M |
| 2025-08-20 |
1,328.00 |
1,415.00 |
1,326.00 |
1,389.00 |
0.4M |
| 2025-08-19 |
1,160.00 |
1,162.00 |
1,154.00 |
1,162.00 |
0.0M |
| 2025-08-18 |
1,167.00 |
1,169.00 |
1,153.00 |
1,160.00 |
0.0M |
| 2025-08-15 |
1,166.00 |
1,166.00 |
1,156.00 |
1,164.00 |
0.0M |
| 2025-08-14 |
1,162.00 |
1,165.00 |
1,156.00 |
1,163.00 |
0.0M |
| 2025-08-13 |
1,148.00 |
1,164.00 |
1,148.00 |
1,162.00 |
0.0M |
| 2025-08-12 |
1,152.00 |
1,164.00 |
1,137.00 |
1,146.00 |
0.0M |
| 2025-08-08 |
1,163.00 |
1,171.00 |
1,145.00 |
1,150.00 |
0.0M |
| 2025-08-07 |
1,180.00 |
1,180.00 |
1,165.00 |
1,169.00 |
0.0M |
| 2025-08-06 |
1,172.00 |
1,187.00 |
1,164.00 |
1,173.00 |
0.0M |
| 2025-08-05 |
1,189.00 |
1,189.00 |
1,165.00 |
1,167.00 |
0.0M |
| 2025-08-04 |
1,170.00 |
1,184.00 |
1,150.00 |
1,184.00 |
0.0M |
| 2025-08-01 |
1,190.00 |
1,279.00 |
1,154.00 |
1,180.00 |
0.2M |
| 2025-07-31 |
1,147.00 |
1,155.00 |
1,142.00 |
1,155.00 |
0.0M |
| 2025-07-30 |
1,147.00 |
1,156.00 |
1,133.00 |
1,147.00 |
0.0M |
| 2025-07-29 |
1,148.00 |
1,166.00 |
1,143.00 |
1,153.00 |
0.0M |
| 2025-07-28 |
1,170.00 |
1,179.00 |
1,145.00 |
1,148.00 |
0.0M |
| 2025-07-25 |
1,155.00 |
1,177.00 |
1,150.00 |
1,163.00 |
0.0M |
| 2025-07-24 |
1,150.00 |
1,205.00 |
1,146.00 |
1,160.00 |
0.0M |
| 2025-07-23 |
1,159.00 |
1,159.00 |
1,147.00 |
1,147.00 |
0.0M |
| 2025-07-22 |
1,130.00 |
1,165.00 |
1,124.00 |
1,159.00 |
0.0M |
| 2025-07-18 |
1,127.00 |
1,135.00 |
1,104.00 |
1,127.00 |
0.0M |
| 2025-07-17 |
1,123.00 |
1,140.00 |
1,113.00 |
1,127.00 |
0.0M |
| 2025-07-16 |
1,131.00 |
1,165.00 |
1,118.00 |
1,126.00 |
0.0M |
| 2025-07-15 |
1,139.00 |
1,144.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2025-07-14 |
1,146.00 |
1,160.00 |
1,132.00 |
1,141.00 |
0.0M |
| 2025-07-11 |
1,160.00 |
1,163.00 |
1,127.00 |
1,145.00 |
0.0M |
| 2025-07-10 |
1,133.00 |
1,167.00 |
1,133.00 |
1,137.00 |
0.0M |
| 2025-07-09 |
1,147.00 |
1,154.00 |
1,126.00 |
1,135.00 |
0.0M |
| 2025-07-08 |
1,141.00 |
1,141.00 |
1,130.00 |
1,141.00 |
0.0M |
| 2025-07-07 |
1,120.00 |
1,141.00 |
1,120.00 |
1,141.00 |
0.0M |
| 2025-07-04 |
1,131.00 |
1,131.00 |
1,118.00 |
1,120.00 |
0.0M |
| 2025-07-03 |
1,120.00 |
1,125.00 |
1,113.00 |
1,119.00 |
0.0M |
| 2025-07-02 |
1,145.00 |
1,145.00 |
1,120.00 |
1,120.00 |
0.0M |
| 2025-07-01 |
1,158.00 |
1,169.00 |
1,142.00 |
1,145.00 |
0.0M |
| 2025-06-30 |
1,149.00 |
1,181.00 |
1,144.00 |
1,172.00 |
0.0M |
| 2025-06-27 |
1,113.00 |
1,156.00 |
1,113.00 |
1,150.00 |
0.0M |
| 2025-06-26 |
1,137.00 |
1,137.00 |
1,106.00 |
1,113.00 |
0.0M |
| 2025-06-25 |
1,099.00 |
1,121.00 |
1,095.00 |
1,120.00 |
0.0M |
| 2025-06-24 |
1,120.00 |
1,127.00 |
1,096.00 |
1,100.00 |
0.0M |
| 2025-06-23 |
1,126.00 |
1,126.00 |
1,101.00 |
1,119.00 |
0.0M |
| 2025-06-20 |
1,143.00 |
1,143.00 |
1,122.00 |
1,127.00 |
0.0M |
| 2025-06-19 |
1,150.00 |
1,150.00 |
1,115.00 |
1,140.00 |
0.0M |
| 2025-06-18 |
1,178.00 |
1,178.00 |
1,142.00 |
1,142.00 |
0.0M |
| 2025-06-17 |
1,159.00 |
1,178.00 |
1,145.00 |
1,178.00 |
0.0M |
| 2025-06-16 |
1,175.00 |
1,176.00 |
1,147.00 |
1,157.00 |
0.0M |
| 2025-06-13 |
1,202.00 |
1,202.00 |
1,173.00 |
1,175.00 |
0.0M |
| 2025-06-12 |
1,226.00 |
1,231.00 |
1,201.00 |
1,202.00 |
0.0M |
| 2025-06-11 |
1,216.00 |
1,228.00 |
1,203.00 |
1,219.00 |
0.0M |
| 2025-06-10 |
1,190.00 |
1,222.00 |
1,181.00 |
1,210.00 |
0.0M |
| 2025-06-09 |
1,190.00 |
1,205.00 |
1,182.00 |
1,195.00 |
0.0M |
| 2025-06-06 |
1,190.00 |
1,197.00 |
1,181.00 |
1,188.00 |
0.0M |
| 2025-06-05 |
1,195.00 |
1,208.00 |
1,184.00 |
1,190.00 |
0.0M |
| 2025-06-04 |
1,204.00 |
1,213.00 |
1,193.00 |
1,195.00 |
0.0M |
| 2025-06-03 |
1,206.00 |
1,206.00 |
1,184.00 |
1,204.00 |
0.0M |
| 2025-06-02 |
1,195.00 |
1,205.00 |
1,181.00 |
1,199.00 |
0.0M |
| 2025-05-30 |
1,198.00 |
1,210.00 |
1,181.00 |
1,194.00 |
0.0M |
| 2025-05-29 |
1,181.00 |
1,210.00 |
1,181.00 |
1,201.00 |
0.1M |
| 2025-05-28 |
1,222.00 |
1,222.00 |
1,180.00 |
1,183.00 |
0.1M |
| 2025-05-27 |
1,215.00 |
1,247.00 |
1,209.00 |
1,224.00 |
0.1M |
| 2025-05-26 |
1,198.00 |
1,198.00 |
1,154.00 |
1,185.00 |
0.0M |
| 2025-05-23 |
1,161.00 |
1,209.00 |
1,161.00 |
1,200.00 |
0.0M |
| 2025-05-22 |
1,169.00 |
1,178.00 |
1,155.00 |
1,159.00 |
0.0M |
| 2025-05-21 |
1,127.00 |
1,169.00 |
1,122.00 |
1,169.00 |
0.0M |
| 2025-05-20 |
1,147.00 |
1,181.00 |
1,121.00 |
1,121.00 |
0.0M |
| 2025-05-19 |
1,098.00 |
1,177.00 |
1,090.00 |
1,153.00 |
0.2M |
| 2025-05-16 |
1,048.00 |
1,097.00 |
1,029.00 |
1,085.00 |
0.0M |
| 2025-05-15 |
1,053.00 |
1,074.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2025-05-14 |
1,021.00 |
1,029.00 |
1,010.00 |
1,028.00 |
0.0M |
| 2025-05-13 |
1,021.00 |
1,037.00 |
1,020.00 |
1,024.00 |
0.0M |
| 2025-05-12 |
1,023.00 |
1,041.00 |
1,020.00 |
1,035.00 |
0.0M |
| 2025-05-09 |
1,026.00 |
1,045.00 |
1,026.00 |
1,034.00 |
0.0M |
| 2025-05-08 |
1,028.00 |
1,032.00 |
1,020.00 |
1,026.00 |
0.0M |
| 2025-05-07 |
1,010.00 |
1,043.00 |
980.00 |
1,016.00 |
0.1M |
| 2025-05-02 |
1,050.00 |
1,079.00 |
980.00 |
1,008.00 |
0.1M |
| 2025-05-01 |
1,057.00 |
1,127.00 |
1,039.00 |
1,073.00 |
0.3M |
| 2025-04-30 |
1,027.00 |
1,057.00 |
1,027.00 |
1,057.00 |
0.0M |
| 2025-04-28 |
1,000.00 |
1,040.00 |
975.00 |
1,016.00 |
0.2M |
| 2025-04-25 |
979.00 |
1,020.00 |
945.00 |
985.00 |
0.1M |
| 2025-04-24 |
951.00 |
989.00 |
933.00 |
980.00 |
0.1M |
| 2025-04-23 |
942.00 |
959.00 |
942.00 |
949.00 |
0.0M |
| 2025-04-22 |
959.00 |
967.00 |
942.00 |
942.00 |
0.0M |
| 2025-04-21 |
954.00 |
969.00 |
944.00 |
959.00 |
0.0M |
| 2025-04-18 |
974.00 |
979.00 |
940.00 |
954.00 |
0.1M |
| 2025-04-17 |
942.00 |
968.00 |
940.00 |
966.00 |
0.0M |
| 2025-04-16 |
934.00 |
943.00 |
928.00 |
942.00 |
0.0M |
| 2025-04-15 |
893.00 |
922.00 |
876.00 |
922.00 |
0.0M |
| 2025-04-14 |
887.00 |
900.00 |
869.00 |
893.00 |
0.0M |
| 2025-04-11 |
880.00 |
887.00 |
858.00 |
887.00 |
0.0M |
| 2025-04-10 |
875.00 |
894.00 |
875.00 |
881.00 |
0.0M |
| 2025-04-09 |
852.00 |
870.00 |
838.00 |
857.00 |
0.0M |
| 2025-04-08 |
861.00 |
867.00 |
847.00 |
852.00 |
0.0M |
| 2025-04-07 |
798.00 |
836.00 |
790.00 |
831.00 |
0.0M |
| 2025-04-04 |
906.00 |
906.00 |
870.00 |
873.00 |
0.0M |
| 2025-04-03 |
912.00 |
938.00 |
912.00 |
916.00 |
0.0M |
| 2025-04-02 |
928.00 |
940.00 |
927.00 |
939.00 |
0.0M |
| 2025-04-01 |
935.00 |
935.00 |
924.00 |
928.00 |
0.0M |
| 2025-03-31 |
920.00 |
937.00 |
920.00 |
923.00 |
0.0M |
| 2025-03-28 |
900.00 |
933.00 |
899.00 |
933.00 |
0.0M |
| 2025-03-27 |
938.00 |
949.00 |
929.00 |
938.00 |
0.0M |
| 2025-03-26 |
937.00 |
938.00 |
927.00 |
937.00 |
0.0M |
| 2025-03-25 |
924.00 |
930.00 |
917.00 |
923.00 |
0.0M |
| 2025-03-24 |
943.00 |
943.00 |
918.00 |
918.00 |
0.0M |
| 2025-03-21 |
914.00 |
936.00 |
914.00 |
924.00 |
0.0M |
| 2025-03-19 |
912.00 |
916.00 |
912.00 |
913.00 |
0.0M |
| 2025-03-18 |
904.00 |
915.00 |
900.00 |
913.00 |
0.0M |
| 2025-03-17 |
906.00 |
912.00 |
900.00 |
906.00 |
0.0M |
| 2025-03-14 |
901.00 |
910.00 |
901.00 |
907.00 |
0.0M |
| 2025-03-13 |
919.00 |
919.00 |
908.00 |
908.00 |
0.0M |
| 2025-03-12 |
908.00 |
910.00 |
901.00 |
908.00 |
0.0M |
| 2025-03-11 |
900.00 |
904.00 |
890.00 |
904.00 |
0.0M |
| 2025-03-10 |
909.00 |
915.00 |
905.00 |
906.00 |
0.0M |
| 2025-03-07 |
911.00 |
911.00 |
907.00 |
909.00 |
0.0M |
| 2025-03-06 |
911.00 |
915.00 |
900.00 |
911.00 |
0.0M |
| 2025-03-05 |
890.00 |
924.00 |
882.00 |
914.00 |
0.0M |
| 2025-03-04 |
900.00 |
923.00 |
891.00 |
897.00 |
0.1M |
| 2025-03-03 |
850.00 |
861.00 |
844.00 |
849.00 |
0.0M |
| 2025-02-28 |
864.00 |
865.00 |
835.00 |
840.00 |
0.0M |
| 2025-02-27 |
870.00 |
878.00 |
862.00 |
865.00 |
0.0M |
| 2025-02-26 |
855.00 |
860.00 |
853.00 |
859.00 |
0.0M |
| 2025-02-25 |
863.00 |
874.00 |
863.00 |
873.00 |
0.0M |
| 2025-02-21 |
877.00 |
877.00 |
862.00 |
871.00 |
0.0M |
| 2025-02-20 |
864.00 |
864.00 |
852.00 |
862.00 |
0.0M |
| 2025-02-19 |
865.00 |
869.00 |
865.00 |
865.00 |
0.0M |
| 2025-02-18 |
858.00 |
870.00 |
858.00 |
865.00 |
0.0M |
| 2025-02-17 |
871.00 |
871.00 |
862.00 |
862.00 |
0.0M |
| 2025-02-14 |
880.00 |
880.00 |
871.00 |
875.00 |
0.0M |
| 2025-02-13 |
885.00 |
885.00 |
879.00 |
881.00 |
0.0M |
| 2025-02-12 |
887.00 |
889.00 |
883.00 |
885.00 |
0.0M |
| 2025-02-10 |
890.00 |
890.00 |
881.00 |
885.00 |
0.0M |
| 2025-02-07 |
890.00 |
896.00 |
883.00 |
891.00 |
0.0M |
| 2025-02-06 |
883.00 |
883.00 |
872.00 |
877.00 |
0.0M |
| 2025-02-05 |
870.00 |
885.00 |
850.00 |
871.00 |
0.0M |
| 2025-02-04 |
861.00 |
883.00 |
860.00 |
868.00 |
0.1M |
| 2025-02-03 |
819.00 |
834.00 |
816.00 |
829.00 |
0.0M |
| 2025-01-31 |
826.00 |
827.00 |
803.00 |
819.00 |
0.0M |
| 2025-01-30 |
823.00 |
828.00 |
817.00 |
826.00 |
0.0M |
| 2025-01-29 |
825.00 |
826.00 |
819.00 |
823.00 |
0.0M |
| 2025-01-28 |
817.00 |
825.00 |
817.00 |
825.00 |
0.0M |
| 2025-01-27 |
812.00 |
819.00 |
811.00 |
819.00 |
0.0M |
| 2025-01-24 |
810.00 |
813.00 |
808.00 |
811.00 |
0.0M |
| 2025-01-23 |
810.00 |
812.00 |
808.00 |
811.00 |
0.0M |
| 2025-01-22 |
803.00 |
807.00 |
802.00 |
807.00 |
0.0M |
| 2025-01-21 |
812.00 |
814.00 |
803.00 |
805.00 |
0.0M |
| 2025-01-20 |
808.00 |
816.00 |
807.00 |
814.00 |
0.0M |
| 2025-01-17 |
804.00 |
811.00 |
801.00 |
810.00 |
0.0M |
| 2025-01-16 |
809.00 |
809.00 |
804.00 |
805.00 |
0.0M |
| 2025-01-15 |
813.00 |
816.00 |
800.00 |
809.00 |
0.0M |
| 2025-01-14 |
821.00 |
821.00 |
810.00 |
814.00 |
0.0M |
| 2025-01-10 |
825.00 |
830.00 |
821.00 |
821.00 |
0.0M |
| 2025-01-09 |
837.00 |
838.00 |
828.00 |
828.00 |
0.0M |
| 2025-01-08 |
836.00 |
836.00 |
833.00 |
833.00 |
0.0M |
| 2025-01-07 |
833.00 |
837.00 |
826.00 |
830.00 |
0.0M |
| 2025-01-06 |
821.00 |
845.00 |
821.00 |
835.00 |
0.0M |