| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
8,129.00 |
8,129.00 |
8,125.00 |
8,125.00 |
0.1K |
| 09:05 |
8,049.00 |
8,049.00 |
8,048.00 |
8,048.00 |
0.0K |
| 09:10 |
8,065.00 |
8,065.00 |
8,065.00 |
8,065.00 |
0.0K |
| 09:40 |
8,100.00 |
8,100.00 |
8,100.00 |
8,100.00 |
0.0K |
| 09:45 |
8,100.00 |
8,100.00 |
8,100.00 |
8,100.00 |
0.0K |
| 09:50 |
8,071.00 |
8,071.00 |
8,071.00 |
8,071.00 |
0.0K |
| 10:00 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 10:25 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 11:30 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 12:30 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 13:30 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 13:40 |
8,052.00 |
8,052.00 |
8,052.00 |
8,052.00 |
0.0K |
| 14:15 |
8,050.00 |
8,050.00 |
8,050.00 |
8,050.00 |
0.1K |
| 15:30 |
8,050.00 |
8,050.00 |
8,050.00 |
8,050.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,962.00 |
8,150.00 |
7,958.00 |
8,150.00 |
0.0M |
| 2025-09-25 |
8,050.00 |
8,050.00 |
7,963.00 |
8,033.00 |
0.0M |
| 2025-09-24 |
8,129.00 |
8,129.00 |
8,048.00 |
8,050.00 |
0.0M |
| 2025-09-22 |
8,161.00 |
8,199.00 |
8,102.00 |
8,131.00 |
0.0M |
| 2025-09-19 |
8,016.00 |
8,195.00 |
8,016.00 |
8,133.00 |
0.0M |
| 2025-09-18 |
8,002.00 |
8,041.00 |
7,990.00 |
7,990.00 |
0.0M |
| 2025-09-17 |
8,066.00 |
8,066.00 |
8,009.00 |
8,016.00 |
0.0M |
| 2025-09-16 |
8,107.00 |
8,107.00 |
8,005.00 |
8,066.00 |
0.0M |
| 2025-09-12 |
8,062.00 |
8,062.00 |
7,925.00 |
8,019.00 |
0.0M |
| 2025-09-11 |
8,089.00 |
8,089.00 |
8,014.00 |
8,020.00 |
0.0M |
| 2025-09-10 |
8,145.00 |
8,145.00 |
8,064.00 |
8,078.00 |
0.0M |
| 2025-09-09 |
8,158.00 |
8,218.00 |
8,063.00 |
8,064.00 |
0.0M |
| 2025-09-08 |
8,099.00 |
8,244.00 |
8,095.00 |
8,102.00 |
0.0M |
| 2025-09-05 |
7,977.00 |
8,011.00 |
7,962.00 |
8,011.00 |
0.0M |
| 2025-09-04 |
7,999.00 |
7,999.00 |
7,941.00 |
7,998.00 |
0.0M |
| 2025-09-03 |
8,156.00 |
8,156.00 |
7,932.00 |
7,996.00 |
0.0M |
| 2025-09-02 |
8,164.00 |
8,192.00 |
8,115.00 |
8,130.00 |
0.0M |
| 2025-09-01 |
8,109.00 |
8,220.00 |
8,099.00 |
8,135.00 |
0.0M |
| 2025-08-29 |
8,130.00 |
8,210.00 |
8,130.00 |
8,207.00 |
0.0M |
| 2025-08-28 |
8,140.00 |
8,169.00 |
8,124.00 |
8,126.00 |
0.0M |
| 2025-08-27 |
8,235.00 |
8,235.00 |
8,200.00 |
8,200.00 |
0.0M |
| 2025-08-26 |
8,279.00 |
8,279.00 |
8,220.00 |
8,235.00 |
0.0M |
| 2025-08-25 |
8,360.00 |
8,360.00 |
8,240.00 |
8,240.00 |
0.0M |
| 2025-08-22 |
8,270.00 |
8,270.00 |
8,262.00 |
8,262.00 |
0.0M |
| 2025-08-21 |
8,270.00 |
8,271.00 |
8,220.00 |
8,269.00 |
0.0M |
| 2025-08-20 |
8,448.00 |
8,450.00 |
8,260.00 |
8,270.00 |
0.0M |
| 2025-08-19 |
8,450.00 |
8,450.00 |
8,326.00 |
8,375.00 |
0.0M |
| 2025-08-18 |
8,316.00 |
8,452.00 |
8,316.00 |
8,361.00 |
0.0M |
| 2025-08-15 |
8,245.00 |
8,330.00 |
8,176.00 |
8,308.00 |
0.0M |
| 2025-08-14 |
8,202.00 |
8,202.00 |
8,054.00 |
8,158.00 |
0.0M |
| 2025-08-13 |
8,251.00 |
8,251.00 |
8,102.00 |
8,142.00 |
0.0M |
| 2025-08-12 |
8,223.00 |
8,223.00 |
8,140.00 |
8,155.00 |
0.0M |
| 2025-08-08 |
8,201.00 |
8,260.00 |
8,161.00 |
8,176.00 |
0.0M |
| 2025-08-07 |
8,082.00 |
8,249.00 |
8,082.00 |
8,249.00 |
0.0M |
| 2025-08-06 |
8,095.00 |
8,134.00 |
8,063.00 |
8,075.00 |
0.0M |
| 2025-08-05 |
8,095.00 |
8,097.00 |
8,035.00 |
8,086.00 |
0.0M |
| 2025-08-04 |
7,833.00 |
8,000.00 |
7,833.00 |
7,983.00 |
0.0M |
| 2025-08-01 |
7,998.00 |
7,998.00 |
7,938.00 |
7,974.00 |
0.0M |
| 2025-07-31 |
7,910.00 |
7,984.00 |
7,910.00 |
7,952.00 |
0.0M |
| 2025-07-30 |
7,934.00 |
7,934.00 |
7,845.00 |
7,910.00 |
0.0M |
| 2025-07-29 |
8,037.00 |
8,037.00 |
7,838.00 |
7,880.00 |
0.0M |
| 2025-07-28 |
8,021.00 |
8,036.00 |
8,014.00 |
8,036.00 |
0.0M |
| 2025-07-25 |
7,954.00 |
7,999.00 |
7,940.00 |
7,973.00 |
0.0M |
| 2025-07-24 |
7,957.00 |
8,003.00 |
7,927.00 |
7,954.00 |
0.0M |
| 2025-07-23 |
7,852.00 |
7,969.00 |
7,844.00 |
7,934.00 |
0.0M |
| 2025-07-22 |
7,790.00 |
7,872.00 |
7,790.00 |
7,826.00 |
0.0M |
| 2025-07-18 |
7,847.00 |
7,890.00 |
7,760.00 |
7,777.00 |
0.0M |
| 2025-07-17 |
7,740.00 |
7,864.00 |
7,740.00 |
7,835.00 |
0.0M |
| 2025-07-16 |
7,785.00 |
7,838.00 |
7,746.00 |
7,746.00 |
0.0M |
| 2025-07-15 |
7,853.00 |
7,878.00 |
7,795.00 |
7,795.00 |
0.0M |
| 2025-07-14 |
7,910.00 |
7,910.00 |
7,825.00 |
7,878.00 |
0.0M |
| 2025-07-11 |
7,876.00 |
7,995.00 |
7,864.00 |
7,907.00 |
0.0M |
| 2025-07-10 |
7,800.00 |
7,898.00 |
7,789.00 |
7,863.00 |
0.0M |
| 2025-07-09 |
7,776.00 |
7,776.00 |
7,695.00 |
7,759.00 |
0.0M |
| 2025-07-08 |
7,556.00 |
7,695.00 |
7,556.00 |
7,695.00 |
0.0M |
| 2025-07-07 |
7,469.00 |
7,536.00 |
7,469.00 |
7,510.00 |
0.0M |
| 2025-07-04 |
7,500.00 |
7,580.00 |
7,477.00 |
7,497.00 |
0.0M |
| 2025-07-03 |
7,642.00 |
7,645.00 |
7,489.00 |
7,494.00 |
0.0M |
| 2025-07-02 |
7,743.00 |
7,743.00 |
7,551.00 |
7,551.00 |
0.0M |
| 2025-07-01 |
7,833.00 |
7,833.00 |
7,730.00 |
7,756.00 |
0.0M |
| 2025-06-30 |
7,754.00 |
7,885.00 |
7,754.00 |
7,830.00 |
0.0M |
| 2025-06-27 |
7,850.00 |
7,850.00 |
7,726.00 |
7,726.00 |
0.0M |
| 2025-06-26 |
7,889.00 |
7,986.00 |
7,805.00 |
7,851.00 |
0.0M |
| 2025-06-25 |
8,000.00 |
8,001.00 |
7,856.00 |
7,953.00 |
0.0M |
| 2025-06-24 |
7,940.00 |
7,996.00 |
7,919.00 |
7,919.00 |
0.0M |
| 2025-06-23 |
7,777.00 |
7,950.00 |
7,771.00 |
7,868.00 |
0.0M |
| 2025-06-20 |
7,961.00 |
7,986.00 |
7,866.00 |
7,866.00 |
0.0M |
| 2025-06-19 |
8,000.00 |
8,030.00 |
7,959.00 |
8,013.00 |
0.0M |
| 2025-06-18 |
8,020.00 |
8,090.00 |
7,982.00 |
7,982.00 |
0.0M |
| 2025-06-17 |
8,100.00 |
8,100.00 |
7,876.00 |
7,978.00 |
0.0M |
| 2025-06-16 |
8,050.00 |
8,050.00 |
7,980.00 |
7,984.00 |
0.0M |
| 2025-06-13 |
8,108.00 |
8,120.00 |
7,901.00 |
7,901.00 |
0.0M |
| 2025-06-12 |
8,039.00 |
8,100.00 |
8,000.00 |
8,086.00 |
0.0M |
| 2025-06-11 |
8,057.00 |
8,082.00 |
8,013.00 |
8,037.00 |
0.0M |
| 2025-06-10 |
7,903.00 |
8,048.00 |
7,897.00 |
7,970.00 |
0.0M |
| 2025-06-09 |
7,978.00 |
8,000.00 |
7,855.00 |
7,871.00 |
0.0M |
| 2025-06-06 |
8,051.00 |
8,084.00 |
7,824.00 |
7,884.00 |
0.0M |
| 2025-06-05 |
8,135.00 |
8,138.00 |
8,040.00 |
8,072.00 |
0.0M |
| 2025-06-04 |
7,972.00 |
8,180.00 |
7,972.00 |
8,092.00 |
0.0M |
| 2025-06-03 |
7,849.00 |
7,950.00 |
7,846.00 |
7,909.00 |
0.0M |
| 2025-06-02 |
7,812.00 |
7,878.00 |
7,799.00 |
7,855.00 |
0.0M |
| 2025-05-30 |
7,751.00 |
7,850.00 |
7,751.00 |
7,807.00 |
0.0M |
| 2025-05-29 |
7,856.00 |
7,856.00 |
7,795.00 |
7,801.00 |
0.0M |
| 2025-05-28 |
7,871.00 |
7,880.00 |
7,759.00 |
7,781.00 |
0.0M |
| 2025-05-27 |
7,659.00 |
7,779.00 |
7,632.00 |
7,779.00 |
0.0M |
| 2025-05-26 |
7,557.00 |
7,640.00 |
7,544.00 |
7,621.00 |
0.0M |
| 2025-05-23 |
7,523.00 |
7,558.00 |
7,470.00 |
7,500.00 |
0.0M |
| 2025-05-22 |
7,475.00 |
7,511.00 |
7,451.00 |
7,509.00 |
0.0M |
| 2025-05-21 |
7,598.00 |
7,629.00 |
7,523.00 |
7,523.00 |
0.0M |
| 2025-05-20 |
7,536.00 |
7,600.00 |
7,536.00 |
7,581.00 |
0.0M |
| 2025-05-19 |
7,489.00 |
7,530.00 |
7,475.00 |
7,503.00 |
0.0M |
| 2025-05-16 |
7,439.00 |
7,528.00 |
7,439.00 |
7,503.00 |
0.0M |
| 2025-05-15 |
7,360.00 |
7,454.00 |
7,351.00 |
7,429.00 |
0.0M |
| 2025-05-14 |
7,349.00 |
7,450.00 |
7,259.00 |
7,361.00 |
0.0M |
| 2025-05-13 |
7,301.00 |
7,311.00 |
7,236.00 |
7,306.00 |
0.0M |
| 2025-05-12 |
7,180.00 |
7,231.00 |
7,170.00 |
7,208.00 |
0.0M |
| 2025-05-09 |
7,095.00 |
7,192.00 |
7,095.00 |
7,170.00 |
0.0M |
| 2025-05-08 |
7,188.00 |
7,188.00 |
7,070.00 |
7,137.00 |
0.0M |
| 2025-05-07 |
7,156.00 |
7,177.00 |
7,130.00 |
7,150.00 |
0.0M |
| 2025-05-02 |
7,177.00 |
7,177.00 |
7,060.00 |
7,127.00 |
0.0M |
| 2025-05-01 |
7,098.00 |
7,145.00 |
7,095.00 |
7,140.00 |
0.0M |
| 2025-04-30 |
7,065.00 |
7,110.00 |
7,041.00 |
7,110.00 |
0.0M |
| 2025-04-28 |
7,044.00 |
7,064.00 |
7,044.00 |
7,064.00 |
0.0M |
| 2025-04-25 |
6,978.00 |
7,068.00 |
6,978.00 |
7,044.00 |
0.0M |
| 2025-04-24 |
6,984.00 |
7,000.00 |
6,978.00 |
6,978.00 |
0.0M |
| 2025-04-23 |
7,115.00 |
7,115.00 |
6,976.00 |
6,978.00 |
0.0M |
| 2025-04-22 |
6,966.00 |
6,976.00 |
6,930.00 |
6,976.00 |
0.0M |
| 2025-04-21 |
7,147.00 |
7,148.00 |
7,010.00 |
7,018.00 |
0.0M |
| 2025-04-18 |
6,818.00 |
7,115.00 |
6,818.00 |
7,060.00 |
0.0M |
| 2025-04-17 |
6,719.00 |
6,795.00 |
6,710.00 |
6,760.00 |
0.0M |
| 2025-04-16 |
6,745.00 |
6,774.00 |
6,619.00 |
6,619.00 |
0.0M |
| 2025-04-15 |
6,795.00 |
6,824.00 |
6,775.00 |
6,775.00 |
0.0M |
| 2025-04-14 |
6,700.00 |
6,775.00 |
6,680.00 |
6,775.00 |
0.0M |
| 2025-04-11 |
6,282.00 |
6,605.00 |
6,280.00 |
6,605.00 |
0.0M |
| 2025-04-10 |
6,511.00 |
6,611.00 |
6,383.00 |
6,435.00 |
0.0M |
| 2025-04-09 |
6,151.00 |
6,151.00 |
5,907.00 |
6,025.00 |
0.0M |
| 2025-04-08 |
6,000.00 |
6,262.00 |
5,994.00 |
6,178.00 |
0.0M |
| 2025-04-07 |
6,000.00 |
6,000.00 |
5,704.00 |
5,704.00 |
0.0M |
| 2025-04-04 |
6,552.00 |
6,552.00 |
6,142.00 |
6,268.00 |
0.0M |
| 2025-04-03 |
6,589.00 |
6,730.00 |
6,501.00 |
6,652.00 |
0.0M |
| 2025-04-02 |
6,814.00 |
6,814.00 |
6,730.00 |
6,730.00 |
0.0M |
| 2025-04-01 |
6,894.00 |
6,894.00 |
6,780.00 |
6,795.00 |
0.0M |
| 2025-03-31 |
7,012.00 |
7,012.00 |
6,830.00 |
6,833.00 |
0.0M |
| 2025-03-28 |
7,149.00 |
7,149.00 |
7,025.00 |
7,025.00 |
0.0M |
| 2025-03-27 |
7,024.00 |
7,128.00 |
7,024.00 |
7,038.00 |
0.0M |
| 2025-03-26 |
7,038.00 |
7,072.00 |
7,038.00 |
7,059.00 |
0.0M |
| 2025-03-25 |
7,030.00 |
7,043.00 |
7,021.00 |
7,021.00 |
0.0M |
| 2025-03-24 |
7,017.00 |
7,039.00 |
7,017.00 |
7,027.00 |
0.0M |
| 2025-03-21 |
7,058.00 |
7,058.00 |
7,027.00 |
7,030.00 |
0.0M |
| 2025-03-19 |
7,000.00 |
7,082.00 |
7,000.00 |
7,018.00 |
0.0M |
| 2025-03-18 |
6,994.00 |
7,006.00 |
6,964.00 |
7,006.00 |
0.0M |
| 2025-03-17 |
6,955.00 |
6,995.00 |
6,950.00 |
6,962.00 |
0.0M |
| 2025-03-14 |
6,878.00 |
6,934.00 |
6,863.00 |
6,912.00 |
0.0M |
| 2025-03-13 |
6,954.00 |
6,954.00 |
6,850.00 |
6,850.00 |
0.0M |
| 2025-03-12 |
6,745.00 |
6,898.00 |
6,745.00 |
6,877.00 |
0.0M |
| 2025-03-11 |
6,600.00 |
6,780.00 |
6,549.00 |
6,735.00 |
0.0M |
| 2025-03-10 |
6,680.00 |
6,758.00 |
6,634.00 |
6,757.00 |
0.0M |
| 2025-03-07 |
6,800.00 |
6,800.00 |
6,666.00 |
6,666.00 |
0.0M |
| 2025-03-06 |
6,773.00 |
6,834.00 |
6,770.00 |
6,802.00 |
0.0M |
| 2025-03-05 |
6,761.00 |
6,762.00 |
6,673.00 |
6,749.00 |
0.0M |
| 2025-03-04 |
6,851.00 |
6,891.00 |
6,770.00 |
6,806.00 |
0.0M |
| 2025-03-03 |
6,928.00 |
6,994.00 |
6,886.00 |
6,886.00 |
0.0M |
| 2025-02-28 |
7,079.00 |
7,080.00 |
6,822.00 |
6,898.00 |
0.0M |
| 2025-02-27 |
7,029.00 |
7,045.00 |
7,014.00 |
7,014.00 |
0.0M |
| 2025-02-26 |
7,056.00 |
7,057.00 |
6,968.00 |
7,021.00 |
0.0M |
| 2025-02-25 |
7,027.00 |
7,126.00 |
7,012.00 |
7,089.00 |
0.0M |
| 2025-02-21 |
7,136.00 |
7,193.00 |
7,136.00 |
7,149.00 |
0.0M |
| 2025-02-20 |
7,188.00 |
7,240.00 |
7,184.00 |
7,203.00 |
0.0M |
| 2025-02-19 |
7,207.00 |
7,248.00 |
7,124.00 |
7,130.00 |
0.0M |
| 2025-02-18 |
7,226.00 |
7,256.00 |
7,191.00 |
7,205.00 |
0.0M |
| 2025-02-17 |
7,159.00 |
7,257.00 |
7,156.00 |
7,156.00 |
0.0M |
| 2025-02-14 |
7,186.00 |
7,201.00 |
7,103.00 |
7,106.00 |
0.0M |
| 2025-02-13 |
7,269.00 |
7,269.00 |
7,169.00 |
7,200.00 |
0.0M |
| 2025-02-12 |
7,210.00 |
7,297.00 |
7,200.00 |
7,268.00 |
0.0M |
| 2025-02-10 |
7,096.00 |
7,188.00 |
7,051.00 |
7,160.00 |
0.0M |
| 2025-02-07 |
7,038.00 |
7,080.00 |
7,038.00 |
7,078.00 |
0.0M |
| 2025-02-06 |
6,950.00 |
7,078.00 |
6,939.00 |
7,030.00 |
0.0M |
| 2025-02-05 |
6,818.00 |
6,908.00 |
6,818.00 |
6,906.00 |
0.0M |
| 2025-02-04 |
6,815.00 |
6,825.00 |
6,810.00 |
6,810.00 |
0.0M |
| 2025-02-03 |
6,768.00 |
6,816.00 |
6,755.00 |
6,815.00 |
0.0M |
| 2025-01-31 |
6,960.00 |
6,960.00 |
6,826.00 |
6,887.00 |
0.0M |
| 2025-01-30 |
6,998.00 |
6,998.00 |
6,870.00 |
6,930.00 |
0.0M |
| 2025-01-29 |
6,815.00 |
7,006.00 |
6,815.00 |
7,006.00 |
0.0M |
| 2025-01-28 |
6,741.00 |
6,809.00 |
6,670.00 |
6,795.00 |
0.0M |
| 2025-01-27 |
6,780.00 |
6,780.00 |
6,741.00 |
6,741.00 |
0.0M |
| 2025-01-24 |
6,566.00 |
6,735.00 |
6,566.00 |
6,735.00 |
0.0M |
| 2025-01-23 |
6,653.00 |
6,653.00 |
6,560.00 |
6,565.00 |
0.0M |
| 2025-01-22 |
6,620.00 |
6,665.00 |
6,605.00 |
6,653.00 |
0.0M |
| 2025-01-21 |
6,606.00 |
6,641.00 |
6,579.00 |
6,579.00 |
0.0M |
| 2025-01-20 |
6,596.00 |
6,670.00 |
6,596.00 |
6,618.00 |
0.0M |
| 2025-01-17 |
6,609.00 |
6,634.00 |
6,510.00 |
6,598.00 |
0.0M |
| 2025-01-16 |
6,678.00 |
6,758.00 |
6,662.00 |
6,726.00 |
0.0M |
| 2025-01-15 |
6,666.00 |
6,692.00 |
6,655.00 |
6,692.00 |
0.0M |
| 2025-01-14 |
6,739.00 |
6,798.00 |
6,700.00 |
6,720.00 |
0.0M |
| 2025-01-10 |
6,816.00 |
6,816.00 |
6,755.00 |
6,799.00 |
0.0M |
| 2025-01-09 |
6,736.00 |
6,763.00 |
6,736.00 |
6,755.00 |
0.0M |
| 2025-01-08 |
6,750.00 |
6,799.00 |
6,720.00 |
6,789.00 |
0.0M |
| 2025-01-07 |
6,805.00 |
6,820.00 |
6,721.00 |
6,747.00 |
0.0M |
| 2025-01-06 |
6,839.00 |
6,839.00 |
6,807.00 |
6,807.00 |
0.0M |