| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
156.00 |
156.00 |
151.00 |
151.00 |
300.7K |
| 09:05 |
152.00 |
154.00 |
152.00 |
152.00 |
36.3K |
| 09:10 |
152.00 |
154.00 |
151.00 |
152.00 |
18.4K |
| 09:15 |
153.00 |
168.00 |
153.00 |
168.00 |
1,257.8K |
| 09:20 |
168.00 |
173.00 |
160.00 |
162.00 |
4,173.4K |
| 09:25 |
163.00 |
164.00 |
160.00 |
161.00 |
655.2K |
| 09:30 |
163.00 |
167.00 |
161.00 |
166.00 |
340.1K |
| 09:35 |
166.00 |
170.00 |
166.00 |
167.00 |
1,476.8K |
| 09:40 |
169.00 |
169.00 |
166.00 |
166.00 |
280.6K |
| 09:45 |
166.00 |
169.00 |
166.00 |
167.00 |
294.7K |
| 09:50 |
167.00 |
169.00 |
167.00 |
168.00 |
133.0K |
| 09:55 |
168.00 |
169.00 |
167.00 |
168.00 |
140.8K |
| 10:00 |
168.00 |
168.00 |
166.00 |
166.00 |
32.2K |
| 10:05 |
166.00 |
166.00 |
165.00 |
165.00 |
568.4K |
| 10:10 |
165.00 |
166.00 |
165.00 |
166.00 |
125.0K |
| 10:15 |
164.00 |
164.00 |
162.00 |
162.00 |
119.5K |
| 10:20 |
162.00 |
166.00 |
162.00 |
163.00 |
24.6K |
| 10:25 |
163.00 |
165.00 |
161.00 |
163.00 |
92.0K |
| 10:30 |
164.00 |
164.00 |
162.00 |
162.00 |
77.6K |
| 10:35 |
162.00 |
165.00 |
162.00 |
165.00 |
68.7K |
| 10:40 |
166.00 |
167.00 |
165.00 |
165.00 |
60.4K |
| 10:45 |
166.00 |
166.00 |
164.00 |
164.00 |
49.5K |
| 10:50 |
164.00 |
164.00 |
161.00 |
162.00 |
352.6K |
| 10:55 |
162.00 |
164.00 |
162.00 |
163.00 |
22.8K |
| 11:00 |
162.00 |
164.00 |
162.00 |
162.00 |
7.1K |
| 11:05 |
162.00 |
164.00 |
162.00 |
162.00 |
36.3K |
| 11:10 |
162.00 |
162.00 |
161.00 |
161.00 |
233.6K |
| 11:15 |
161.00 |
162.00 |
161.00 |
161.00 |
71.4K |
| 11:20 |
161.00 |
162.00 |
161.00 |
162.00 |
28.6K |
| 11:25 |
163.00 |
163.00 |
163.00 |
163.00 |
0.5K |
| 14:00 |
164.00 |
164.00 |
163.00 |
163.00 |
65.1K |
| 14:05 |
162.00 |
162.00 |
161.00 |
162.00 |
86.2K |
| 14:10 |
162.00 |
162.00 |
161.00 |
161.00 |
60.9K |
| 14:15 |
162.00 |
162.00 |
161.00 |
162.00 |
119.1K |
| 14:20 |
162.00 |
162.00 |
162.00 |
162.00 |
1.6K |
| 14:30 |
161.00 |
162.00 |
161.00 |
161.00 |
1.1K |
| 14:35 |
162.00 |
162.00 |
161.00 |
161.00 |
4.7K |
| 14:40 |
161.00 |
162.00 |
161.00 |
162.00 |
27.0K |
| 14:45 |
161.00 |
161.00 |
160.00 |
160.00 |
246.5K |
| 14:50 |
161.00 |
161.00 |
160.00 |
160.00 |
26.1K |
| 14:55 |
161.00 |
161.00 |
161.00 |
161.00 |
28.7K |
| 15:00 |
161.00 |
161.00 |
160.00 |
161.00 |
3.6K |
| 15:05 |
161.00 |
161.00 |
160.00 |
160.00 |
19.6K |
| 15:10 |
160.00 |
162.00 |
160.00 |
161.00 |
63.3K |
| 15:20 |
160.00 |
160.00 |
160.00 |
160.00 |
86.4K |
| 15:25 |
160.00 |
161.00 |
160.00 |
161.00 |
18.6K |
| 15:30 |
161.00 |
161.00 |
161.00 |
161.00 |
25.2K |
| 15:35 |
161.00 |
161.00 |
160.00 |
161.00 |
99.8K |
| 15:40 |
161.00 |
161.00 |
160.00 |
160.00 |
9.5K |
| 15:45 |
161.00 |
161.00 |
161.00 |
161.00 |
20.2K |
| 16:00 |
160.00 |
160.00 |
160.00 |
160.00 |
122.3K |
| 16:05 |
160.00 |
160.00 |
160.00 |
160.00 |
1.1K |
| 16:35 |
160.00 |
160.00 |
160.00 |
160.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
173.00 |
228.00 |
170.00 |
228.00 |
37.7M |
| 2025-09-29 |
169.00 |
174.00 |
161.00 |
170.00 |
5.1M |
| 2025-09-26 |
156.00 |
173.00 |
151.00 |
160.00 |
12.2M |
| 2025-09-25 |
141.00 |
164.00 |
141.00 |
156.00 |
8.8M |
| 2025-09-24 |
148.00 |
149.00 |
139.00 |
145.00 |
3.6M |
| 2025-09-23 |
153.00 |
156.00 |
142.00 |
146.00 |
3.5M |
| 2025-09-22 |
140.00 |
155.00 |
133.00 |
151.00 |
9.1M |
| 2025-09-19 |
147.00 |
148.00 |
136.00 |
138.00 |
1.4M |
| 2025-09-18 |
139.00 |
155.00 |
137.00 |
138.00 |
7.5M |
| 2025-09-17 |
141.00 |
143.00 |
136.00 |
138.00 |
2.1M |
| 2025-09-16 |
142.00 |
142.00 |
134.00 |
137.00 |
1.9M |
| 2025-09-15 |
132.00 |
143.00 |
132.00 |
141.00 |
6.5M |
| 2025-09-12 |
133.00 |
137.00 |
131.00 |
131.00 |
1.3M |
| 2025-09-11 |
132.00 |
138.00 |
130.00 |
134.00 |
2.0M |
| 2025-09-10 |
136.00 |
138.00 |
129.00 |
132.00 |
2.7M |
| 2025-09-09 |
151.00 |
151.00 |
128.00 |
136.00 |
8.6M |
| 2025-09-08 |
143.00 |
150.00 |
136.00 |
149.00 |
14.7M |
| 2025-09-04 |
159.00 |
159.00 |
143.00 |
143.00 |
10.3M |
| 2025-09-03 |
158.00 |
185.00 |
152.00 |
158.00 |
114.0M |
| 2025-09-02 |
106.00 |
141.00 |
105.00 |
141.00 |
61.4M |
| 2025-09-01 |
106.00 |
107.00 |
101.00 |
105.00 |
0.7M |
| 2025-08-29 |
112.00 |
112.00 |
106.00 |
106.00 |
0.9M |
| 2025-08-28 |
108.00 |
116.00 |
106.00 |
110.00 |
1.4M |
| 2025-08-27 |
107.00 |
109.00 |
105.00 |
108.00 |
0.4M |
| 2025-08-26 |
107.00 |
108.00 |
106.00 |
106.00 |
0.2M |
| 2025-08-25 |
109.00 |
109.00 |
105.00 |
107.00 |
1.3M |
| 2025-08-22 |
107.00 |
109.00 |
105.00 |
108.00 |
2.0M |
| 2025-08-21 |
109.00 |
110.00 |
106.00 |
107.00 |
1.5M |
| 2025-08-20 |
110.00 |
114.00 |
106.00 |
109.00 |
3.6M |
| 2025-08-19 |
109.00 |
110.00 |
107.00 |
110.00 |
0.6M |
| 2025-08-15 |
112.00 |
113.00 |
106.00 |
109.00 |
0.5M |
| 2025-08-14 |
112.00 |
113.00 |
110.00 |
112.00 |
0.2M |
| 2025-08-13 |
113.00 |
115.00 |
110.00 |
111.00 |
1.1M |
| 2025-08-12 |
110.00 |
114.00 |
109.00 |
109.00 |
0.7M |
| 2025-08-11 |
109.00 |
112.00 |
108.00 |
109.00 |
0.2M |
| 2025-08-08 |
110.00 |
110.00 |
108.00 |
109.00 |
0.9M |
| 2025-08-07 |
113.00 |
113.00 |
107.00 |
110.00 |
0.7M |
| 2025-08-06 |
111.00 |
113.00 |
110.00 |
111.00 |
0.2M |
| 2025-08-05 |
113.00 |
116.00 |
109.00 |
111.00 |
1.0M |
| 2025-08-04 |
108.00 |
120.00 |
107.00 |
112.00 |
6.6M |
| 2025-08-01 |
107.00 |
109.00 |
104.00 |
107.00 |
2.3M |
| 2025-07-31 |
101.00 |
108.00 |
100.00 |
106.00 |
2.5M |
| 2025-07-30 |
101.00 |
103.00 |
100.00 |
101.00 |
0.2M |
| 2025-07-29 |
100.00 |
102.00 |
98.00 |
101.00 |
0.7M |
| 2025-07-28 |
102.00 |
103.00 |
99.00 |
99.00 |
0.4M |
| 2025-07-25 |
100.00 |
103.00 |
100.00 |
102.00 |
0.3M |
| 2025-07-24 |
101.00 |
102.00 |
100.00 |
100.00 |
0.2M |
| 2025-07-23 |
99.00 |
103.00 |
98.00 |
101.00 |
1.1M |
| 2025-07-22 |
99.00 |
100.00 |
98.00 |
98.00 |
0.4M |
| 2025-07-21 |
100.00 |
102.00 |
98.00 |
100.00 |
0.3M |
| 2025-07-18 |
99.00 |
101.00 |
98.00 |
100.00 |
0.3M |
| 2025-07-17 |
99.00 |
101.00 |
97.00 |
99.00 |
0.5M |
| 2025-07-16 |
98.00 |
101.00 |
98.00 |
99.00 |
0.2M |
| 2025-07-15 |
100.00 |
100.00 |
98.00 |
100.00 |
0.3M |
| 2025-07-14 |
102.00 |
102.00 |
98.00 |
100.00 |
0.4M |
| 2025-07-11 |
102.00 |
103.00 |
100.00 |
102.00 |
0.3M |
| 2025-07-10 |
100.00 |
102.00 |
99.00 |
102.00 |
0.5M |
| 2025-07-09 |
103.00 |
103.00 |
98.00 |
100.00 |
0.2M |
| 2025-07-08 |
97.00 |
103.00 |
97.00 |
100.00 |
0.8M |
| 2025-07-07 |
100.00 |
100.00 |
97.00 |
98.00 |
0.3M |
| 2025-07-04 |
99.00 |
100.00 |
97.00 |
99.00 |
0.2M |
| 2025-07-03 |
99.00 |
101.00 |
95.00 |
99.00 |
0.6M |
| 2025-07-02 |
102.00 |
103.00 |
99.00 |
99.00 |
0.9M |
| 2025-07-01 |
108.00 |
109.00 |
102.00 |
102.00 |
1.6M |
| 2025-06-30 |
102.00 |
109.00 |
99.00 |
107.00 |
1.8M |
| 2025-06-26 |
101.00 |
102.00 |
98.00 |
101.00 |
0.7M |
| 2025-06-25 |
102.00 |
102.00 |
99.00 |
101.00 |
0.7M |
| 2025-06-24 |
98.00 |
104.00 |
98.00 |
99.00 |
0.6M |
| 2025-06-23 |
99.00 |
103.00 |
94.00 |
99.00 |
0.9M |
| 2025-06-20 |
99.00 |
100.00 |
94.00 |
99.00 |
1.1M |
| 2025-06-19 |
100.00 |
104.00 |
97.00 |
99.00 |
1.3M |
| 2025-06-18 |
105.00 |
105.00 |
100.00 |
103.00 |
1.3M |
| 2025-06-17 |
106.00 |
107.00 |
103.00 |
105.00 |
0.6M |
| 2025-06-16 |
103.00 |
107.00 |
103.00 |
106.00 |
0.5M |
| 2025-06-13 |
109.00 |
109.00 |
103.00 |
103.00 |
1.1M |
| 2025-06-12 |
109.00 |
112.00 |
107.00 |
107.00 |
1.4M |
| 2025-06-11 |
108.00 |
113.00 |
107.00 |
108.00 |
1.1M |
| 2025-06-10 |
110.00 |
111.00 |
107.00 |
108.00 |
1.5M |
| 2025-06-05 |
116.00 |
116.00 |
108.00 |
111.00 |
2.7M |
| 2025-06-04 |
112.00 |
122.00 |
112.00 |
115.00 |
11.3M |
| 2025-06-03 |
145.00 |
148.00 |
107.00 |
111.00 |
48.2M |
| 2025-06-02 |
95.00 |
125.00 |
94.00 |
125.00 |
31.8M |
| 2025-05-28 |
92.00 |
97.00 |
90.00 |
93.00 |
0.8M |
| 2025-05-27 |
90.00 |
92.00 |
90.00 |
92.00 |
0.1M |
| 2025-05-26 |
91.00 |
92.00 |
90.00 |
91.00 |
0.3M |
| 2025-05-23 |
92.00 |
105.00 |
89.00 |
90.00 |
2.2M |
| 2025-05-22 |
91.00 |
92.00 |
90.00 |
92.00 |
0.3M |
| 2025-05-21 |
92.00 |
92.00 |
90.00 |
91.00 |
0.3M |
| 2025-05-20 |
92.00 |
93.00 |
90.00 |
91.00 |
0.4M |
| 2025-05-19 |
90.00 |
93.00 |
89.00 |
92.00 |
0.7M |
| 2025-05-16 |
89.00 |
93.00 |
89.00 |
90.00 |
0.6M |
| 2025-05-15 |
90.00 |
91.00 |
88.00 |
89.00 |
0.5M |
| 2025-05-14 |
92.00 |
93.00 |
90.00 |
90.00 |
0.9M |
| 2025-05-09 |
92.00 |
94.00 |
90.00 |
92.00 |
0.3M |
| 2025-05-08 |
93.00 |
99.00 |
88.00 |
91.00 |
0.9M |
| 2025-05-07 |
92.00 |
92.00 |
90.00 |
92.00 |
0.2M |
| 2025-05-06 |
92.00 |
93.00 |
90.00 |
92.00 |
0.3M |
| 2025-05-05 |
92.00 |
93.00 |
90.00 |
93.00 |
0.4M |
| 2025-05-02 |
93.00 |
93.00 |
90.00 |
92.00 |
0.2M |
| 2025-04-30 |
90.00 |
96.00 |
90.00 |
91.00 |
1.2M |
| 2025-04-29 |
90.00 |
91.00 |
89.00 |
90.00 |
0.1M |
| 2025-04-28 |
90.00 |
91.00 |
88.00 |
90.00 |
0.3M |
| 2025-04-25 |
90.00 |
91.00 |
87.00 |
90.00 |
0.2M |
| 2025-04-24 |
89.00 |
91.00 |
89.00 |
90.00 |
0.2M |
| 2025-04-23 |
90.00 |
90.00 |
87.00 |
89.00 |
0.2M |
| 2025-04-22 |
89.00 |
90.00 |
87.00 |
90.00 |
0.4M |
| 2025-04-21 |
91.00 |
92.00 |
86.00 |
89.00 |
1.3M |
| 2025-04-17 |
93.00 |
93.00 |
90.00 |
91.00 |
0.3M |
| 2025-04-16 |
94.00 |
94.00 |
90.00 |
93.00 |
0.3M |
| 2025-04-15 |
91.00 |
97.00 |
91.00 |
94.00 |
0.3M |
| 2025-04-14 |
90.00 |
93.00 |
90.00 |
91.00 |
0.2M |
| 2025-04-11 |
92.00 |
94.00 |
90.00 |
90.00 |
0.4M |
| 2025-04-10 |
91.00 |
96.00 |
91.00 |
92.00 |
0.2M |
| 2025-04-09 |
92.00 |
97.00 |
90.00 |
91.00 |
0.3M |
| 2025-04-08 |
97.00 |
97.00 |
91.00 |
92.00 |
0.4M |
| 2025-03-27 |
98.00 |
99.00 |
96.00 |
99.00 |
0.1M |
| 2025-03-26 |
99.00 |
99.00 |
95.00 |
99.00 |
0.3M |
| 2025-03-25 |
99.00 |
103.00 |
94.00 |
99.00 |
0.4M |
| 2025-03-24 |
100.00 |
101.00 |
94.00 |
99.00 |
0.7M |
| 2025-03-21 |
98.00 |
110.00 |
96.00 |
99.00 |
6.9M |
| 2025-03-20 |
96.00 |
99.00 |
95.00 |
98.00 |
0.2M |
| 2025-03-19 |
96.00 |
100.00 |
93.00 |
96.00 |
0.3M |
| 2025-03-18 |
99.00 |
99.00 |
94.00 |
96.00 |
0.7M |
| 2025-03-17 |
101.00 |
103.00 |
96.00 |
99.00 |
0.6M |
| 2025-03-14 |
100.00 |
104.00 |
99.00 |
101.00 |
0.1M |
| 2025-03-13 |
99.00 |
102.00 |
99.00 |
100.00 |
0.1M |
| 2025-03-12 |
100.00 |
106.00 |
99.00 |
99.00 |
0.2M |
| 2025-03-11 |
101.00 |
108.00 |
98.00 |
100.00 |
0.2M |
| 2025-03-10 |
103.00 |
104.00 |
100.00 |
100.00 |
0.1M |
| 2025-03-07 |
101.00 |
103.00 |
99.00 |
103.00 |
0.1M |
| 2025-03-06 |
103.00 |
104.00 |
99.00 |
101.00 |
0.2M |
| 2025-03-05 |
105.00 |
105.00 |
100.00 |
100.00 |
0.1M |
| 2025-03-04 |
103.00 |
105.00 |
99.00 |
99.00 |
0.4M |
| 2025-03-03 |
100.00 |
103.00 |
99.00 |
102.00 |
0.1M |
| 2025-02-28 |
102.00 |
105.00 |
97.00 |
100.00 |
0.7M |
| 2025-02-27 |
106.00 |
108.00 |
102.00 |
105.00 |
0.7M |
| 2025-02-26 |
111.00 |
111.00 |
103.00 |
104.00 |
1.5M |
| 2025-02-25 |
115.00 |
145.00 |
113.00 |
113.00 |
28.1M |
| 2025-02-24 |
117.00 |
121.00 |
115.00 |
115.00 |
0.6M |
| 2025-02-21 |
121.00 |
122.00 |
117.00 |
120.00 |
0.2M |
| 2025-02-20 |
119.00 |
122.00 |
118.00 |
121.00 |
0.2M |
| 2025-02-19 |
117.00 |
127.00 |
115.00 |
118.00 |
0.4M |
| 2025-02-18 |
120.00 |
120.00 |
117.00 |
117.00 |
0.4M |
| 2025-02-17 |
120.00 |
120.00 |
117.00 |
117.00 |
0.4M |
| 2025-02-14 |
118.00 |
121.00 |
116.00 |
120.00 |
0.2M |
| 2025-02-13 |
119.00 |
120.00 |
116.00 |
118.00 |
0.1M |
| 2025-02-12 |
115.00 |
120.00 |
115.00 |
118.00 |
0.1M |
| 2025-02-11 |
116.00 |
119.00 |
115.00 |
115.00 |
0.2M |
| 2025-02-10 |
121.00 |
129.00 |
116.00 |
117.00 |
0.4M |
| 2025-02-07 |
123.00 |
127.00 |
117.00 |
121.00 |
0.4M |
| 2025-02-06 |
128.00 |
130.00 |
121.00 |
123.00 |
0.3M |
| 2025-02-05 |
129.00 |
131.00 |
127.00 |
128.00 |
0.1M |
| 2025-02-04 |
126.00 |
140.00 |
126.00 |
129.00 |
0.4M |
| 2025-02-03 |
130.00 |
132.00 |
124.00 |
126.00 |
0.7M |
| 2025-01-31 |
134.00 |
134.00 |
130.00 |
130.00 |
0.5M |
| 2025-01-30 |
138.00 |
138.00 |
130.00 |
131.00 |
0.9M |
| 2025-01-24 |
142.00 |
142.00 |
133.00 |
133.00 |
4.1M |
| 2025-01-23 |
145.00 |
195.00 |
142.00 |
142.00 |
65.4M |
| 2025-01-22 |
145.00 |
148.00 |
142.00 |
145.00 |
0.5M |
| 2025-01-21 |
148.00 |
148.00 |
144.00 |
145.00 |
0.3M |
| 2025-01-20 |
145.00 |
152.00 |
144.00 |
148.00 |
1.0M |
| 2025-01-17 |
146.00 |
151.00 |
146.00 |
146.00 |
0.7M |
| 2025-01-16 |
145.00 |
154.00 |
145.00 |
148.00 |
2.2M |
| 2025-01-15 |
158.00 |
158.00 |
146.00 |
148.00 |
5.0M |
| 2025-01-14 |
142.00 |
185.00 |
139.00 |
160.00 |
19.9M |
| 2025-01-13 |
143.00 |
145.00 |
141.00 |
144.00 |
0.3M |
| 2025-01-10 |
145.00 |
146.00 |
142.00 |
145.00 |
0.0M |
| 2025-01-09 |
145.00 |
146.00 |
144.00 |
146.00 |
0.3M |
| 2025-01-08 |
149.00 |
150.00 |
141.00 |
145.00 |
0.3M |
| 2025-01-07 |
145.00 |
149.00 |
143.00 |
146.00 |
0.3M |
| 2025-01-06 |
144.00 |
149.00 |
142.00 |
146.00 |
0.5M |
| 2025-01-03 |
150.00 |
150.00 |
142.00 |
144.00 |
0.8M |
| 2025-01-02 |
146.00 |
152.00 |
144.00 |
148.00 |
0.5M |