| Date |
시가 |
고가 |
저가 |
종가 |
평가 |
실현 |
| 09-30 |
10-07 월 |
355.83 |
356.29 |
0.46 |
344.76 |
-11.07 |
344.76 |
-11.07 |
0 |
0 |
| 09-26 |
10-03 목 |
350.68 |
358.71 |
8.03 |
344.76 |
-5.92 |
344.76 |
-5.92 |
0 |
0 |
| 09-23 |
09-30 월 |
345.01 |
358.71 |
13.70 |
343.67 |
-1.34 |
344.76 |
-0.25 |
0 |
0 |
| 09-19 |
09-26 목 |
345.58 |
356.44 |
10.86 |
338.56 |
-7.02 |
356.44 |
10.86 |
0 |
0 |
| 09-16 |
09-23 월 |
345.58 |
348.89 |
3.31 |
338.56 |
-7.02 |
345.78 |
0.20 |
0 |
0 |
| 09-09 |
09-16 월 |
335.79 |
345.27 |
9.48 |
332.72 |
-3.07 |
343.69 |
7.90 |
0 |
0 |
| 09-05 |
09-12 목 |
348.96 |
351.36 |
2.40 |
332.72 |
-16.24 |
343.85 |
-5.11 |
0 |
0 |
| 09-02 |
09-09 월 |
362.57 |
363.87 |
1.30 |
334.57 |
-28.00 |
340.18 |
-22.39 |
0 |
-1,200,000 |
| 08-29 |
09-05 목 |
359.58 |
363.87 |
4.29 |
344.09 |
-15.49 |
345.92 |
-13.66 |
0 |
105,000 |
| 08-26 |
09-02 월 |
370.01 |
370.36 |
0.35 |
358.23 |
-11.78 |
362.09 |
-7.92 |
0 |
7,500 |
| 08-22 |
08-29 목 |
369.71 |
370.36 |
0.65 |
358.23 |
-11.48 |
360.10 |
-9.61 |
0 |
0 |
| 08-19 |
08-26 월 |
369.09 |
370.67 |
1.58 |
364.01 |
-5.08 |
366.31 |
-2.78 |
0 |
75,000 |
| 08-15 |
08-22 목 |
368.35 |
370.67 |
2.32 |
364.01 |
-4.34 |
369.10 |
0.75 |
0 |
0 |
| 08-12 |
08-19 월 |
353.64 |
369.36 |
15.72 |
353.25 |
-0.39 |
365.52 |
11.88 |
0 |
0 |
| 08-08 |
08-15 목 |
343.26 |
362.07 |
18.81 |
341.56 |
-1.70 |
360.39 |
17.13 |
0 |
0 |
| 08-05 |
08-12 월 |
355.28 |
356.60 |
1.32 |
324.52 |
-30.76 |
355.61 |
0.33 |
0 |
0 |
| 08-01 |
08-08 목 |
383.68 |
384.54 |
0.86 |
324.52 |
-59.16 |
346.70 |
-36.98 |
0 |
-2,825,000 |
| 07-29 |
08-05 월 |
376.85 |
384.54 |
7.69 |
324.52 |
-52.33 |
331.86 |
-44.99 |
0 |
-7,500 |
| 07-25 |
08-01 목 |
372.91 |
384.54 |
11.63 |
370.53 |
-2.38 |
380.54 |
7.63 |
0 |
120,000 |
| 07-22 |
07-29 월 |
383.44 |
384.91 |
1.47 |
370.53 |
-12.91 |
378.73 |
-4.71 |
0 |
0 |
| 07-18 |
07-25 목 |
385.24 |
389.00 |
3.76 |
370.53 |
-14.71 |
371.26 |
-13.98 |
0 |
115,000 |
| 07-15 |
07-22 월 |
394.09 |
396.18 |
2.09 |
378.06 |
-16.03 |
379.84 |
-14.25 |
0 |
25,000 |
| 07-11 |
07-18 목 |
398.82 |
400.31 |
1.49 |
384.53 |
-14.29 |
389.00 |
-9.82 |
0 |
25,000 |
| 07-08 |
07-15 월 |
395.62 |
400.31 |
4.69 |
390.43 |
-5.19 |
393.84 |
-1.78 |
0 |
90,000 |
| 07-04 |
07-11 목 |
386.82 |
400.31 |
13.49 |
385.91 |
-0.91 |
398.52 |
11.70 |
0 |
5,000 |
| 07-01 |
07-08 월 |
383.10 |
396.90 |
13.80 |
379.89 |
-3.21 |
394.47 |
11.37 |
0 |
25,000 |
| 06-27 |
07-04 목 |
378.98 |
388.53 |
9.55 |
378.06 |
-0.92 |
388.53 |
9.55 |
0 |
0 |
| 06-24 |
07-01 월 |
378.92 |
384.75 |
5.83 |
377.15 |
-1.77 |
384.34 |
5.42 |
0 |
115,000 |
| 06-20 |
06-27 목 |
383.86 |
385.76 |
1.90 |
377.15 |
-6.71 |
382.27 |
-1.59 |
0 |
5,000 |
| 06-17 |
06-24 월 |
375.42 |
385.76 |
10.34 |
373.32 |
-2.10 |
378.39 |
2.97 |
0 |
160,000 |
| 06-13 |
06-20 목 |
376.93 |
385.76 |
8.83 |
373.32 |
-3.61 |
384.78 |
7.85 |
0 |
75,000 |
| 06-10 |
06-17 월 |
367.76 |
378.81 |
11.05 |
366.35 |
-1.41 |
373.86 |
6.10 |
0 |
120,000 |
| 06-06 |
06-13 목 |
370.80 |
378.81 |
8.01 |
366.35 |
-4.45 |
374.75 |
3.95 |
0 |
-85,000 |
| 06-03 |
06-10 월 |
361.66 |
372.81 |
11.15 |
361.61 |
-0.05 |
367.46 |
5.80 |
0 |
65,000 |
| 05-30 |
06-06 목 |
363.33 |
367.76 |
4.43 |
358.12 |
-5.21 |
366.44 |
3.11 |
0 |
15,000 |
| 05-27 |
06-03 월 |
366.98 |
372.34 |
5.36 |
358.12 |
-8.86 |
365.48 |
-1.50 |
0 |
37,500 |
| 05-23 |
05-30 목 |
370.85 |
373.72 |
2.87 |
358.70 |
-12.15 |
358.70 |
-12.15 |
0 |
-90,000 |
| 05-20 |
05-27 월 |
373.20 |
375.70 |
2.50 |
365.27 |
-7.93 |
371.16 |
-2.04 |
0 |
27,500 |
| 05-16 |
05-23 목 |
377.33 |
378.05 |
0.72 |
368.72 |
-8.61 |
371.62 |
-5.71 |
0 |
97,500 |
| 05-13 |
05-20 월 |
372.10 |
378.05 |
5.95 |
368.79 |
-3.31 |
373.68 |
1.58 |
0 |
82,500 |
| 05-09 |
05-16 목 |
373.70 |
378.05 |
4.35 |
368.76 |
-4.94 |
374.60 |
0.90 |
0 |
55,000 |
| 05-06 |
05-13 월 |
370.06 |
374.46 |
4.40 |
368.76 |
-1.30 |
370.99 |
0.93 |
0 |
67,500 |
| 05-02 |
05-09 목 |
363.37 |
374.46 |
11.09 |
363.37 |
0.00 |
368.83 |
5.46 |
0 |
-27,500 |
| 04-29 |
05-06 월 |
363.71 |
367.94 |
4.23 |
362.13 |
-1.58 |
363.58 |
-0.13 |
0 |
122,500 |
| 04-25 |
05-02 목 |
359.05 |
367.94 |
8.89 |
356.51 |
-2.54 |
364.31 |
5.26 |
0 |
125,000 |
| 04-22 |
04-29 월 |
355.68 |
364.73 |
9.05 |
353.72 |
-1.96 |
364.48 |
8.80 |
0 |
125,000 |
| 04-18 |
04-25 목 |
354.25 |
364.07 |
9.82 |
347.12 |
-7.13 |
356.51 |
2.26 |
0 |
85,000 |
| 04-15 |
04-22 월 |
364.28 |
365.74 |
1.46 |
347.12 |
-17.16 |
356.89 |
-7.39 |
0 |
117,500 |
| 04-11 |
04-18 목 |
364.53 |
372.49 |
7.96 |
352.79 |
-11.74 |
359.06 |
-5.47 |
0 |
85,000 |
| 04-08 |
04-15 월 |
372.62 |
375.47 |
2.85 |
361.01 |
-11.61 |
365.31 |
-7.31 |
0 |
20,000 |
| 04-04 |
04-11 목 |
374.45 |
376.20 |
1.75 |
364.18 |
-10.27 |
370.72 |
-3.73 |
0 |
265,000 |
| 04-01 |
04-08 월 |
377.66 |
378.29 |
0.63 |
369.72 |
-7.94 |
372.51 |
-5.15 |
0 |
-140,000 |
| 03-28 |
04-04 목 |
373.78 |
378.29 |
4.51 |
369.72 |
-4.06 |
375.61 |
1.83 |
0 |
112,500 |
| 03-25 |
04-01 월 |
373.69 |
378.29 |
4.60 |
369.77 |
-3.92 |
374.28 |
0.59 |
0 |
135,000 |
| 03-21 |
03-28 목 |
369.97 |
377.83 |
7.86 |
368.82 |
-1.15 |
373.22 |
3.25 |
0 |
110,000 |
| 03-18 |
03-25 월 |
360.74 |
375.23 |
14.49 |
355.51 |
-5.23 |
370.73 |
9.99 |
0 |
147,500 |
| 03-14 |
03-21 목 |
363.85 |
373.82 |
9.97 |
355.51 |
-8.34 |
373.66 |
9.81 |
0 |
125,000 |
| 03-11 |
03-18 월 |
359.31 |
366.68 |
7.37 |
357.88 |
-1.43 |
361.31 |
2.00 |
0 |
135,000 |
| 03-07 |
03-14 목 |
357.80 |
366.68 |
8.88 |
354.96 |
-2.84 |
366.68 |
8.88 |
0 |
135,000 |
| 03-04 |
03-11 월 |
358.99 |
362.72 |
3.73 |
354.52 |
-4.47 |
358.34 |
-0.65 |
0 |
100,000 |
| 02-29 |
03-07 목 |
355.38 |
362.54 |
7.16 |
353.29 |
-2.09 |
356.82 |
1.44 |
0 |
145,000 |
| 02-26 |
03-04 월 |
356.75 |
361.98 |
5.23 |
352.02 |
-4.73 |
361.10 |
4.35 |
0 |
152,500 |
| 02-22 |
02-29 목 |
358.87 |
362.72 |
3.85 |
352.02 |
-6.85 |
355.57 |
-3.30 |
0 |
170,000 |
| 02-19 |
02-26 월 |
356.40 |
362.72 |
6.32 |
352.91 |
-3.49 |
355.48 |
-0.92 |
0 |
200,000 |
| 02-15 |
02-22 목 |
355.83 |
361.32 |
5.49 |
351.21 |
-4.62 |
357.67 |
1.84 |
0 |
140,000 |
| 02-12 |
02-19 월 |
356.85 |
361.32 |
4.47 |
350.62 |
-6.23 |
360.88 |
4.03 |
0 |
0 |
| 02-08 |
02-15 목 |
353.44 |
358.68 |
5.24 |
350.62 |
-2.82 |
351.21 |
-2.23 |
0 |
115,000 |
| 02-05 |
02-12 월 |
352.70 |
354.96 |
2.26 |
344.95 |
-7.75 |
353.29 |
0.59 |
0 |
210,000 |
| 02-01 |
02-08 목 |
335.89 |
354.96 |
19.07 |
335.89 |
0.00 |
353.29 |
17.40 |
0 |
-640,000 |
| 01-29 |
02-05 월 |
335.68 |
353.44 |
17.76 |
334.66 |
-1.02 |
349.15 |
13.47 |
0 |
145,000 |
| 01-25 |
02-01 목 |
333.20 |
342.48 |
9.28 |
331.28 |
-1.92 |
342.41 |
9.21 |
0 |
130,000 |
| 01-22 |
01-29 월 |
335.76 |
340.51 |
4.75 |
331.01 |
-4.75 |
337.84 |
2.08 |
0 |
180,000 |
| 01-18 |
01-25 목 |
326.88 |
336.15 |
9.27 |
325.10 |
-1.78 |
333.80 |
6.92 |
0 |
150,000 |
| 01-15 |
01-22 월 |
338.61 |
340.54 |
1.93 |
325.10 |
-13.51 |
332.63 |
-5.98 |
0 |
-192,500 |
| 01-11 |
01-18 목 |
340.32 |
342.79 |
2.47 |
325.10 |
-15.22 |
327.13 |
-13.19 |
0 |
55,000 |
| 01-08 |
01-15 월 |
348.17 |
350.20 |
2.03 |
337.22 |
-10.95 |
339.24 |
-8.93 |
0 |
130,000 |
| 01-04 |
01-11 목 |
349.10 |
350.76 |
1.66 |
339.93 |
-9.17 |
340.28 |
-8.82 |
0 |
125,000 |
| 01-01 |
01-08 월 |
356.43 |
361.53 |
5.10 |
345.48 |
-10.95 |
345.58 |
-10.85 |
0 |
35,000 |
| 12-28 |
01-04 목 |
352.75 |
361.53 |
8.78 |
347.13 |
-5.62 |
348.07 |
-4.68 |
0 |
110,000 |
| 12-25 |
01-01 월 |
350.57 |
357.99 |
7.42 |
348.93 |
-1.64 |
357.99 |
7.42 |
0 |
0 |
0