| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
121.06 |
121.80 |
118.18 |
118.20 |
2,885.4K |
| 09:35 |
118.20 |
118.69 |
117.05 |
117.48 |
1,093.1K |
| 09:40 |
117.41 |
117.50 |
116.49 |
116.49 |
684.1K |
| 09:45 |
116.49 |
117.54 |
116.28 |
117.54 |
598.1K |
| 09:50 |
117.61 |
118.10 |
116.54 |
116.93 |
574.0K |
| 09:55 |
116.94 |
118.08 |
116.93 |
118.08 |
350.4K |
| 10:00 |
118.18 |
118.19 |
117.06 |
117.28 |
374.2K |
| 10:05 |
117.28 |
117.29 |
116.59 |
116.94 |
234.3K |
| 10:10 |
116.95 |
117.00 |
115.40 |
116.22 |
506.9K |
| 10:15 |
116.17 |
116.17 |
115.71 |
115.74 |
269.4K |
| 10:20 |
115.75 |
116.00 |
115.49 |
115.49 |
340.1K |
| 10:25 |
115.38 |
115.46 |
114.33 |
114.47 |
476.8K |
| 10:30 |
114.50 |
114.64 |
113.70 |
114.10 |
337.3K |
| 10:35 |
114.12 |
116.01 |
114.12 |
115.45 |
279.1K |
| 10:40 |
115.44 |
116.10 |
114.80 |
116.10 |
135.0K |
| 10:45 |
115.91 |
115.99 |
115.02 |
115.15 |
162.9K |
| 10:50 |
115.15 |
115.20 |
114.46 |
114.66 |
140.1K |
| 10:55 |
114.66 |
114.66 |
114.16 |
114.37 |
174.4K |
| 11:00 |
114.42 |
114.63 |
114.00 |
114.21 |
181.9K |
| 11:05 |
114.20 |
114.38 |
113.90 |
113.90 |
136.8K |
| 11:10 |
113.91 |
114.15 |
113.89 |
114.00 |
110.3K |
| 11:15 |
113.99 |
114.06 |
113.44 |
113.99 |
209.1K |
| 11:20 |
113.99 |
114.00 |
112.80 |
112.80 |
270.4K |
| 11:25 |
112.79 |
112.79 |
112.24 |
112.54 |
268.8K |
| 11:30 |
112.53 |
112.53 |
112.53 |
112.53 |
1.2K |
| 13:00 |
112.50 |
113.31 |
112.30 |
112.40 |
249.1K |
| 13:05 |
112.40 |
112.59 |
112.03 |
112.40 |
249.1K |
| 13:10 |
112.35 |
113.28 |
112.35 |
112.93 |
137.3K |
| 13:15 |
112.92 |
112.92 |
112.48 |
112.60 |
103.3K |
| 13:20 |
112.59 |
112.59 |
112.42 |
112.54 |
100.3K |
| 13:25 |
112.56 |
114.00 |
112.56 |
114.00 |
165.1K |
| 13:30 |
114.02 |
114.02 |
113.34 |
113.35 |
139.0K |
| 13:35 |
113.36 |
113.60 |
113.28 |
113.60 |
111.5K |
| 13:40 |
113.60 |
114.48 |
113.60 |
114.44 |
170.8K |
| 13:45 |
114.42 |
114.42 |
113.52 |
113.81 |
128.2K |
| 13:50 |
113.81 |
114.30 |
113.77 |
114.30 |
65.6K |
| 13:55 |
114.30 |
114.30 |
114.11 |
114.25 |
83.6K |
| 14:00 |
114.23 |
114.25 |
113.11 |
113.16 |
123.0K |
| 14:05 |
113.16 |
113.38 |
113.06 |
113.19 |
110.4K |
| 14:10 |
113.19 |
113.30 |
112.66 |
113.15 |
134.0K |
| 14:15 |
113.22 |
113.94 |
113.16 |
113.69 |
69.0K |
| 14:20 |
113.61 |
113.70 |
113.09 |
113.23 |
90.7K |
| 14:25 |
113.20 |
114.00 |
113.20 |
113.99 |
112.2K |
| 14:30 |
113.99 |
114.02 |
113.76 |
114.01 |
194.8K |
| 14:35 |
114.10 |
115.39 |
114.10 |
115.39 |
345.3K |
| 14:40 |
115.39 |
116.19 |
115.38 |
115.90 |
294.3K |
| 14:45 |
115.90 |
116.39 |
115.83 |
116.39 |
318.5K |
| 14:50 |
116.39 |
116.88 |
116.39 |
116.80 |
491.8K |
| 14:55 |
116.75 |
116.75 |
116.50 |
116.51 |
183.5K |
| 15:40 |
116.52 |
116.52 |
116.52 |
116.52 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
112.33 |
114.49 |
106.00 |
106.02 |
15.0M |
| 2025-09-25 |
113.29 |
116.00 |
110.30 |
113.98 |
12.5M |
| 2025-09-24 |
113.05 |
114.66 |
112.08 |
113.38 |
11.4M |
| 2025-09-23 |
120.80 |
122.50 |
112.01 |
116.52 |
15.1M |
| 2025-09-22 |
116.00 |
118.99 |
110.50 |
116.46 |
13.3M |
| 2025-09-19 |
118.00 |
119.98 |
114.50 |
116.99 |
15.8M |
| 2025-09-18 |
113.00 |
120.00 |
111.50 |
116.19 |
21.4M |
| 2025-09-17 |
113.25 |
116.00 |
111.85 |
113.59 |
12.5M |
| 2025-09-16 |
114.90 |
115.98 |
110.20 |
113.40 |
15.2M |
| 2025-09-15 |
116.00 |
116.75 |
113.20 |
114.91 |
11.7M |
| 2025-09-12 |
118.63 |
119.88 |
115.23 |
117.00 |
17.3M |
| 2025-09-11 |
111.00 |
125.05 |
108.80 |
122.35 |
29.9M |
| 2025-09-10 |
107.93 |
111.88 |
104.90 |
109.27 |
23.2M |
| 2025-09-09 |
105.05 |
108.83 |
103.85 |
105.38 |
14.8M |
| 2025-09-08 |
110.33 |
110.50 |
102.55 |
106.20 |
22.1M |
| 2025-09-05 |
107.00 |
114.50 |
103.03 |
112.02 |
25.2M |
| 2025-09-04 |
127.30 |
127.98 |
104.21 |
107.85 |
27.9M |
| 2025-09-03 |
125.38 |
129.39 |
122.95 |
127.46 |
20.8M |
| 2025-09-02 |
142.80 |
143.80 |
123.77 |
126.90 |
32.8M |
| 2025-09-01 |
138.82 |
147.66 |
130.33 |
142.15 |
35.4M |
| 2025-08-29 |
137.80 |
145.50 |
133.33 |
139.69 |
37.0M |
| 2025-08-28 |
121.24 |
137.34 |
121.24 |
136.24 |
43.2M |
| 2025-08-27 |
119.00 |
132.55 |
118.00 |
124.06 |
39.7M |
| 2025-08-26 |
124.00 |
124.80 |
119.00 |
119.00 |
24.7M |
| 2025-08-25 |
123.00 |
128.00 |
119.23 |
126.19 |
30.2M |
| 2025-08-22 |
118.50 |
122.20 |
115.60 |
120.97 |
21.7M |
| 2025-08-21 |
126.96 |
128.39 |
116.68 |
118.50 |
21.4M |
| 2025-08-20 |
126.00 |
128.00 |
121.96 |
124.40 |
19.1M |
| 2025-08-19 |
121.00 |
135.00 |
120.62 |
128.14 |
31.5M |
| 2025-08-18 |
117.12 |
123.88 |
114.27 |
120.56 |
32.3M |
| 2025-08-15 |
117.00 |
122.50 |
110.21 |
119.70 |
40.4M |
| 2025-08-14 |
132.22 |
139.96 |
127.67 |
136.19 |
22.3M |
| 2025-08-13 |
125.82 |
135.89 |
124.68 |
135.00 |
26.8M |
| 2025-08-12 |
121.76 |
128.00 |
118.58 |
126.60 |
23.0M |
| 2025-08-11 |
117.28 |
126.88 |
116.37 |
121.98 |
20.7M |
| 2025-08-08 |
122.71 |
124.83 |
116.50 |
117.26 |
20.4M |
| 2025-08-07 |
117.90 |
127.50 |
115.60 |
125.21 |
30.7M |
| 2025-08-06 |
118.10 |
120.58 |
116.80 |
117.47 |
14.0M |
| 2025-08-05 |
119.54 |
125.66 |
114.90 |
120.11 |
26.7M |
| 2025-08-04 |
109.19 |
118.92 |
107.92 |
114.83 |
21.7M |
| 2025-08-01 |
114.00 |
114.88 |
109.32 |
111.07 |
16.9M |
| 2025-07-31 |
120.70 |
124.39 |
113.18 |
114.02 |
29.9M |
| 2025-07-30 |
120.37 |
125.00 |
116.60 |
118.31 |
34.1M |
| 2025-07-29 |
104.94 |
111.68 |
104.65 |
111.21 |
24.1M |
| 2025-07-28 |
102.30 |
106.70 |
100.80 |
105.65 |
18.9M |
| 2025-07-25 |
103.80 |
104.99 |
102.00 |
102.98 |
13.2M |
| 2025-07-24 |
114.50 |
115.74 |
103.46 |
104.26 |
30.5M |
| 2025-07-23 |
108.12 |
114.88 |
106.80 |
113.99 |
24.2M |
| 2025-07-22 |
98.40 |
115.97 |
98.40 |
110.13 |
34.3M |
| 2025-07-21 |
101.62 |
103.11 |
98.00 |
99.04 |
16.4M |
| 2025-07-18 |
106.21 |
108.70 |
102.30 |
102.46 |
18.8M |
| 2025-07-17 |
99.94 |
106.98 |
98.95 |
105.00 |
20.5M |
| 2025-07-16 |
106.50 |
106.50 |
99.93 |
99.94 |
25.4M |
| 2025-07-15 |
99.99 |
108.00 |
99.22 |
107.00 |
30.7M |
| 2025-07-14 |
98.01 |
99.90 |
96.60 |
98.20 |
12.7M |
| 2025-07-11 |
102.02 |
104.83 |
98.76 |
99.01 |
22.6M |
| 2025-07-10 |
99.00 |
103.00 |
97.20 |
102.32 |
30.0M |
| 2025-07-09 |
98.00 |
99.85 |
97.07 |
98.30 |
15.5M |
| 2025-07-08 |
91.05 |
99.90 |
90.35 |
98.01 |
28.6M |
| 2025-07-07 |
87.77 |
94.08 |
86.98 |
92.08 |
18.2M |
| 2025-07-04 |
92.20 |
92.88 |
88.50 |
88.68 |
17.7M |
| 2025-07-03 |
92.32 |
93.77 |
91.21 |
91.90 |
13.4M |
| 2025-07-02 |
94.50 |
94.73 |
89.66 |
91.44 |
17.7M |
| 2025-07-01 |
95.01 |
98.25 |
94.30 |
95.84 |
16.3M |
| 2025-06-30 |
95.52 |
98.25 |
93.60 |
96.38 |
24.0M |
| 2025-06-27 |
89.77 |
96.27 |
88.35 |
94.36 |
25.7M |
| 2025-06-26 |
92.17 |
93.55 |
90.22 |
91.08 |
22.3M |
| 2025-06-25 |
91.77 |
92.70 |
88.88 |
90.43 |
15.3M |
| 2025-06-24 |
92.12 |
93.72 |
89.78 |
90.51 |
14.6M |
| 2025-06-23 |
92.82 |
94.77 |
90.01 |
91.85 |
19.4M |
| 2025-06-20 |
96.01 |
97.02 |
93.13 |
94.00 |
15.7M |
| 2025-06-19 |
94.70 |
98.68 |
94.38 |
96.38 |
24.0M |
| 2025-06-18 |
93.58 |
96.13 |
89.75 |
95.42 |
25.6M |
| 2025-06-17 |
94.12 |
95.55 |
93.00 |
93.58 |
15.0M |
| 2025-06-16 |
89.80 |
98.80 |
89.05 |
94.73 |
26.5M |
| 2025-06-13 |
87.14 |
90.70 |
87.00 |
88.32 |
17.3M |
| 2025-06-12 |
90.01 |
94.00 |
88.71 |
90.02 |
27.3M |
| 2025-06-11 |
89.03 |
91.86 |
86.50 |
89.86 |
18.9M |
| 2025-06-10 |
89.95 |
90.80 |
87.70 |
89.15 |
22.7M |
| 2025-06-09 |
89.00 |
94.57 |
88.00 |
91.48 |
31.5M |
| 2025-06-06 |
81.52 |
88.97 |
81.52 |
88.90 |
33.0M |
| 2025-06-05 |
77.53 |
84.29 |
77.53 |
82.80 |
33.2M |
| 2025-06-04 |
68.90 |
81.71 |
68.90 |
78.23 |
31.6M |
| 2025-06-03 |
67.57 |
70.12 |
67.57 |
68.10 |
6.6M |
| 2025-05-30 |
69.67 |
69.68 |
68.00 |
68.22 |
6.7M |
| 2025-05-29 |
67.99 |
70.68 |
67.99 |
70.00 |
12.8M |
| 2025-05-28 |
68.05 |
68.88 |
67.02 |
68.05 |
9.0M |
| 2025-05-27 |
69.10 |
69.50 |
66.66 |
67.12 |
7.2M |
| 2025-05-26 |
67.75 |
69.46 |
67.58 |
69.23 |
6.9M |
| 2025-05-23 |
69.35 |
70.15 |
67.77 |
67.77 |
7.2M |
| 2025-05-22 |
69.37 |
70.78 |
68.91 |
69.19 |
8.1M |
| 2025-05-21 |
70.50 |
71.16 |
69.52 |
69.77 |
7.3M |
| 2025-05-20 |
69.99 |
70.86 |
69.25 |
70.77 |
12.0M |
| 2025-05-19 |
70.65 |
70.76 |
67.69 |
70.20 |
18.8M |
| 2025-05-16 |
73.82 |
77.00 |
73.21 |
75.50 |
12.0M |
| 2025-05-15 |
77.62 |
78.00 |
74.48 |
74.56 |
13.5M |
| 2025-05-14 |
78.81 |
81.20 |
77.72 |
78.25 |
19.4M |
| 2025-05-13 |
80.42 |
81.62 |
76.08 |
76.71 |
18.4M |
| 2025-05-12 |
80.58 |
80.80 |
76.80 |
78.80 |
17.7M |
| 2025-05-09 |
78.16 |
79.09 |
76.50 |
78.02 |
15.6M |
| 2025-05-08 |
75.13 |
81.50 |
75.13 |
79.60 |
27.8M |
| 2025-05-07 |
75.99 |
76.80 |
73.66 |
75.13 |
14.1M |
| 2025-05-06 |
70.88 |
75.24 |
70.88 |
74.07 |
21.6M |
| 2025-04-30 |
68.40 |
69.88 |
67.00 |
69.34 |
14.5M |
| 2025-04-29 |
71.00 |
71.00 |
66.85 |
68.55 |
21.3M |
| 2025-04-28 |
72.99 |
73.86 |
71.01 |
72.54 |
16.1M |
| 2025-04-25 |
69.25 |
74.60 |
69.19 |
73.09 |
23.2M |
| 2025-04-24 |
69.60 |
71.00 |
68.47 |
68.74 |
9.2M |
| 2025-04-23 |
69.31 |
71.69 |
68.92 |
70.30 |
16.9M |
| 2025-04-22 |
69.46 |
69.56 |
67.60 |
67.64 |
8.7M |
| 2025-04-21 |
67.50 |
69.89 |
66.38 |
69.26 |
15.2M |
| 2025-04-18 |
64.66 |
66.10 |
64.66 |
65.20 |
7.1M |
| 2025-04-17 |
66.31 |
67.08 |
64.91 |
64.96 |
8.0M |
| 2025-04-16 |
66.82 |
67.50 |
64.00 |
65.91 |
9.2M |
| 2025-04-15 |
68.38 |
68.97 |
67.19 |
67.85 |
7.5M |
| 2025-04-14 |
72.00 |
72.30 |
68.20 |
68.47 |
12.3M |
| 2025-04-11 |
67.47 |
69.49 |
66.33 |
68.39 |
13.8M |
| 2025-04-10 |
69.28 |
71.88 |
67.21 |
67.21 |
23.8M |
| 2025-04-09 |
59.09 |
63.45 |
54.69 |
62.10 |
18.3M |
| 2025-04-08 |
62.46 |
64.37 |
59.70 |
62.04 |
18.6M |
| 2025-04-07 |
65.21 |
69.53 |
63.10 |
63.10 |
14.9M |
| 2025-04-03 |
80.73 |
81.70 |
77.88 |
78.88 |
13.8M |
| 2025-04-02 |
83.00 |
85.85 |
82.21 |
83.52 |
12.4M |
| 2025-04-01 |
84.10 |
84.50 |
81.48 |
82.15 |
9.9M |
| 2025-03-31 |
80.10 |
83.52 |
79.82 |
83.50 |
11.7M |
| 2025-03-28 |
82.25 |
82.82 |
79.70 |
80.02 |
7.5M |
| 2025-03-27 |
81.17 |
83.30 |
80.31 |
81.81 |
10.1M |
| 2025-03-26 |
83.24 |
84.58 |
82.60 |
82.82 |
8.2M |
| 2025-03-25 |
87.51 |
89.44 |
82.63 |
83.22 |
12.3M |
| 2025-03-24 |
86.10 |
87.36 |
83.50 |
86.64 |
11.6M |
| 2025-03-21 |
86.23 |
88.37 |
85.92 |
86.42 |
8.8M |
| 2025-03-20 |
88.00 |
88.50 |
86.61 |
87.00 |
10.2M |
| 2025-03-19 |
92.13 |
92.70 |
86.71 |
87.94 |
23.0M |
| 2025-03-18 |
97.40 |
98.51 |
92.80 |
95.80 |
20.8M |
| 2025-03-17 |
99.11 |
101.87 |
97.01 |
98.51 |
16.2M |
| 2025-03-14 |
93.13 |
102.40 |
92.26 |
99.95 |
24.1M |
| 2025-03-13 |
96.34 |
98.93 |
93.30 |
93.71 |
20.9M |
| 2025-03-12 |
93.48 |
95.62 |
92.70 |
94.01 |
15.6M |
| 2025-03-11 |
93.57 |
94.73 |
90.66 |
92.62 |
15.3M |
| 2025-03-10 |
90.50 |
96.79 |
90.50 |
95.83 |
18.4M |
| 2025-03-07 |
92.00 |
92.00 |
88.44 |
89.40 |
12.7M |
| 2025-03-06 |
92.00 |
94.00 |
89.91 |
93.16 |
18.3M |
| 2025-03-05 |
85.67 |
95.00 |
85.11 |
94.02 |
25.4M |
| 2025-03-04 |
80.58 |
87.13 |
80.58 |
85.68 |
16.5M |
| 2025-03-03 |
88.36 |
88.88 |
82.08 |
83.21 |
19.8M |
| 2025-02-28 |
94.00 |
95.00 |
86.38 |
87.20 |
26.3M |
| 2025-02-27 |
106.03 |
107.46 |
96.79 |
99.22 |
21.9M |
| 2025-02-26 |
111.93 |
112.18 |
103.99 |
108.00 |
18.4M |
| 2025-02-25 |
108.59 |
113.44 |
108.38 |
111.00 |
10.8M |
| 2025-02-24 |
112.74 |
115.80 |
109.74 |
112.69 |
16.6M |
| 2025-02-21 |
117.00 |
122.98 |
114.50 |
116.12 |
16.5M |
| 2025-02-20 |
117.58 |
121.70 |
114.50 |
117.91 |
12.8M |
| 2025-02-19 |
109.93 |
120.63 |
107.00 |
118.18 |
16.1M |
| 2025-02-18 |
110.71 |
116.44 |
110.00 |
111.48 |
15.4M |
| 2025-02-17 |
103.05 |
114.08 |
102.80 |
111.82 |
17.3M |
| 2025-02-14 |
108.47 |
114.44 |
101.83 |
105.49 |
17.8M |
| 2025-02-13 |
106.44 |
115.00 |
105.20 |
108.47 |
22.3M |
| 2025-02-12 |
103.00 |
107.40 |
101.37 |
106.53 |
14.5M |
| 2025-02-11 |
100.13 |
107.88 |
99.69 |
104.86 |
21.0M |
| 2025-02-10 |
102.00 |
103.58 |
98.06 |
100.55 |
21.9M |
| 2025-02-07 |
99.81 |
107.74 |
99.34 |
103.80 |
20.0M |
| 2025-02-06 |
99.29 |
101.89 |
96.02 |
100.80 |
24.2M |
| 2025-02-05 |
109.20 |
111.10 |
95.01 |
95.75 |
35.0M |
| 2025-01-27 |
117.00 |
122.68 |
114.00 |
118.76 |
18.1M |
| 2025-01-24 |
120.00 |
129.26 |
118.20 |
124.70 |
20.2M |
| 2025-01-23 |
115.61 |
131.34 |
113.64 |
118.88 |
23.8M |
| 2025-01-22 |
112.88 |
119.90 |
112.88 |
113.12 |
20.2M |
| 2025-01-21 |
110.88 |
111.61 |
106.02 |
110.67 |
19.9M |
| 2025-01-20 |
106.00 |
112.80 |
105.28 |
106.30 |
20.6M |
| 2025-01-17 |
105.21 |
108.00 |
101.47 |
104.92 |
21.2M |
| 2025-01-16 |
99.96 |
118.00 |
96.01 |
107.12 |
32.2M |
| 2025-01-15 |
94.69 |
103.28 |
91.02 |
99.21 |
28.3M |
| 2025-01-14 |
91.40 |
96.22 |
87.10 |
94.77 |
27.8M |
| 2025-01-13 |
90.60 |
96.78 |
90.00 |
91.25 |
24.8M |
| 2025-01-10 |
96.38 |
97.58 |
89.50 |
89.67 |
25.4M |
| 2025-01-09 |
100.47 |
101.00 |
94.03 |
96.34 |
28.8M |
| 2025-01-08 |
92.95 |
106.46 |
89.00 |
99.64 |
43.2M |
| 2025-01-07 |
77.73 |
92.58 |
77.00 |
92.58 |
34.7M |
| 2025-01-06 |
77.10 |
83.80 |
74.00 |
77.15 |
26.6M |
| 2025-01-03 |
81.87 |
83.67 |
76.01 |
76.74 |
25.3M |
| 2025-01-02 |
72.01 |
84.99 |
70.79 |
80.35 |
34.3M |