| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
1,761.90 |
1,764.40 |
1,744.40 |
1,756.40 |
0.0M |
| 2025-09-24 |
1,763.00 |
1,772.40 |
1,759.50 |
1,760.00 |
0.0M |
| 2025-09-23 |
1,771.50 |
1,776.00 |
1,761.40 |
1,762.10 |
0.0M |
| 2025-09-22 |
1,761.40 |
1,773.40 |
1,759.00 |
1,770.40 |
0.0M |
| 2025-09-19 |
1,744.60 |
1,763.90 |
1,738.80 |
1,761.40 |
0.0M |
| 2025-09-18 |
1,738.00 |
1,746.80 |
1,734.30 |
1,745.40 |
0.0M |
| 2025-09-17 |
1,738.00 |
1,742.70 |
1,727.40 |
1,735.00 |
0.0M |
| 2025-09-16 |
1,737.70 |
1,740.10 |
1,728.90 |
1,733.90 |
0.1M |
| 2025-09-15 |
1,729.40 |
1,739.40 |
1,727.70 |
1,738.90 |
0.1M |
| 2025-09-12 |
1,738.80 |
1,741.10 |
1,728.20 |
1,730.20 |
0.1M |
| 2025-09-11 |
1,725.20 |
1,739.80 |
1,722.60 |
1,738.80 |
0.0M |
| 2025-09-10 |
1,719.90 |
1,728.90 |
1,718.40 |
1,724.80 |
0.0M |
| 2025-09-09 |
1,719.40 |
1,725.10 |
1,717.00 |
1,720.50 |
0.0M |
| 2025-09-08 |
1,721.60 |
1,725.90 |
1,709.60 |
1,718.40 |
0.0M |
| 2025-09-05 |
1,715.80 |
1,724.50 |
1,709.90 |
1,720.30 |
0.0M |
| 2025-09-04 |
1,707.20 |
1,716.70 |
1,703.50 |
1,715.40 |
0.0M |
| 2025-09-03 |
1,694.30 |
1,707.60 |
1,686.90 |
1,704.40 |
0.0M |
| 2025-09-02 |
1,696.90 |
1,704.00 |
1,682.80 |
1,696.10 |
0.0M |
| 2025-08-29 |
1,686.60 |
1,698.80 |
1,681.50 |
1,695.70 |
0.0M |
| 2025-08-28 |
1,684.60 |
1,695.00 |
1,682.40 |
1,686.90 |
0.0M |
| 2025-08-27 |
1,681.80 |
1,690.80 |
1,679.90 |
1,688.60 |
0.0M |
| 2025-08-26 |
1,670.50 |
1,682.40 |
1,660.60 |
1,681.50 |
0.0M |
| 2025-08-25 |
1,682.50 |
1,684.30 |
1,667.00 |
1,669.60 |
0.0M |
| 2025-08-22 |
1,667.90 |
1,684.20 |
1,660.90 |
1,679.80 |
0.0M |
| 2025-08-21 |
1,655.70 |
1,666.10 |
1,652.90 |
1,665.00 |
0.0M |
| 2025-08-20 |
1,652.10 |
1,659.50 |
1,648.30 |
1,656.80 |
0.0M |
| 2025-08-19 |
1,655.10 |
1,660.70 |
1,651.80 |
1,653.10 |
0.0M |
| 2025-08-18 |
1,657.90 |
1,659.90 |
1,650.00 |
1,654.90 |
0.0M |
| 2025-08-15 |
1,657.20 |
1,662.10 |
1,651.60 |
1,654.80 |
0.0M |
| 2025-08-14 |
1,658.30 |
1,665.10 |
1,651.70 |
1,656.20 |
0.0M |
| 2025-08-13 |
1,656.60 |
1,665.80 |
1,651.90 |
1,661.10 |
0.0M |
| 2025-08-12 |
1,650.80 |
1,662.50 |
1,650.30 |
1,657.40 |
0.0M |
| 2025-08-11 |
1,651.00 |
1,656.40 |
1,648.00 |
1,651.60 |
0.0M |
| 2025-08-08 |
1,650.60 |
1,656.30 |
1,648.20 |
1,649.30 |
0.0M |
| 2025-08-07 |
1,665.00 |
1,673.20 |
1,645.40 |
1,650.00 |
0.0M |
| 2025-08-06 |
1,638.00 |
1,667.50 |
1,637.90 |
1,663.50 |
0.0M |
| 2025-08-05 |
1,614.30 |
1,639.80 |
1,614.30 |
1,638.10 |
0.0M |
| 2025-08-01 |
1,624.30 |
1,624.40 |
1,594.70 |
1,604.50 |
0.0M |
| 2025-07-31 |
1,627.60 |
1,635.30 |
1,618.60 |
1,621.30 |
0.0M |
| 2025-07-30 |
1,634.80 |
1,640.30 |
1,623.10 |
1,627.60 |
0.0M |
| 2025-07-29 |
1,631.40 |
1,640.50 |
1,630.10 |
1,636.20 |
0.0M |
| 2025-07-28 |
1,641.00 |
1,641.80 |
1,627.20 |
1,630.90 |
0.0M |
| 2025-07-25 |
1,630.90 |
1,637.80 |
1,624.10 |
1,636.40 |
0.0M |
| 2025-07-24 |
1,631.30 |
1,634.90 |
1,624.20 |
1,628.30 |
0.0M |
| 2025-07-23 |
1,632.30 |
1,638.50 |
1,628.40 |
1,630.20 |
0.0M |
| 2025-07-22 |
1,626.20 |
1,629.70 |
1,620.80 |
1,628.50 |
0.0M |
| 2025-07-21 |
1,626.80 |
1,633.00 |
1,624.70 |
1,625.30 |
0.0M |
| 2025-07-18 |
1,635.00 |
1,639.60 |
1,624.70 |
1,626.80 |
0.0M |
| 2025-07-17 |
1,615.30 |
1,635.40 |
1,613.00 |
1,633.30 |
0.0M |
| 2025-07-16 |
1,605.60 |
1,616.80 |
1,600.70 |
1,615.80 |
0.0M |
| 2025-07-15 |
1,617.00 |
1,629.90 |
1,605.70 |
1,607.80 |
0.0M |
| 2025-07-14 |
1,602.40 |
1,619.60 |
1,601.20 |
1,618.20 |
0.0M |
| 2025-07-11 |
1,612.60 |
1,613.40 |
1,601.90 |
1,607.10 |
0.0M |
| 2025-07-10 |
1,603.50 |
1,616.20 |
1,602.50 |
1,612.90 |
0.0M |
| 2025-07-09 |
1,601.30 |
1,608.10 |
1,599.40 |
1,605.40 |
0.0M |
| 2025-07-08 |
1,606.30 |
1,615.30 |
1,599.40 |
1,602.10 |
0.0M |
| 2025-07-07 |
1,611.50 |
1,618.10 |
1,605.10 |
1,608.20 |
0.0M |
| 2025-07-04 |
1,607.50 |
1,614.10 |
1,603.50 |
1,610.90 |
0.0M |
| 2025-07-03 |
1,601.70 |
1,613.00 |
1,597.80 |
1,610.80 |
0.0M |
| 2025-07-02 |
1,603.80 |
1,612.70 |
1,592.60 |
1,600.80 |
0.0M |
| 2025-06-30 |
1,592.40 |
1,601.60 |
1,588.80 |
1,600.00 |
0.0M |
| 2025-06-27 |
1,592.00 |
1,597.60 |
1,583.40 |
1,590.40 |
0.0M |
| 2025-06-26 |
1,582.20 |
1,592.60 |
1,579.20 |
1,592.00 |
0.0M |
| 2025-06-25 |
1,593.10 |
1,595.00 |
1,579.00 |
1,581.40 |
0.0M |
| 2025-06-24 |
1,586.60 |
1,597.00 |
1,583.20 |
1,593.40 |
0.0M |
| 2025-06-23 |
1,572.90 |
1,588.00 |
1,569.80 |
1,584.30 |
0.0M |
| 2025-06-20 |
1,583.20 |
1,586.90 |
1,573.40 |
1,575.60 |
0.0M |
| 2025-06-19 |
1,582.60 |
1,582.70 |
1,571.40 |
1,576.70 |
0.0M |
| 2025-06-18 |
1,586.60 |
1,588.20 |
1,579.70 |
1,581.60 |
0.0M |
| 2025-06-17 |
1,581.70 |
1,589.50 |
1,575.70 |
1,580.20 |
0.0M |
| 2025-06-16 |
1,579.80 |
1,591.40 |
1,575.70 |
1,583.40 |
0.1M |
| 2025-06-13 |
1,582.40 |
1,587.00 |
1,575.90 |
1,578.90 |
0.1M |
| 2025-06-12 |
1,581.10 |
1,586.60 |
1,575.20 |
1,586.20 |
0.0M |
| 2025-06-11 |
1,575.10 |
1,586.80 |
1,571.50 |
1,583.00 |
0.0M |
| 2025-06-10 |
1,575.50 |
1,579.40 |
1,572.00 |
1,576.30 |
0.0M |
| 2025-06-09 |
1,578.80 |
1,581.30 |
1,570.80 |
1,572.80 |
0.0M |
| 2025-06-06 |
1,573.50 |
1,584.00 |
1,571.10 |
1,577.80 |
0.0M |
| 2025-06-05 |
1,570.70 |
1,580.80 |
1,570.30 |
1,572.10 |
0.0M |
| 2025-06-04 |
1,580.00 |
1,585.40 |
1,569.90 |
1,572.80 |
0.0M |
| 2025-06-03 |
1,578.70 |
1,583.00 |
1,572.30 |
1,579.60 |
0.0M |
| 2025-06-02 |
1,566.20 |
1,583.00 |
1,563.70 |
1,581.00 |
0.0M |
| 2025-05-30 |
1,566.00 |
1,572.70 |
1,558.90 |
1,568.00 |
0.0M |
| 2025-05-29 |
1,580.30 |
1,590.30 |
1,564.70 |
1,569.50 |
0.0M |
| 2025-05-28 |
1,571.70 |
1,577.00 |
1,566.00 |
1,574.00 |
0.0M |
| 2025-05-27 |
1,561.90 |
1,575.00 |
1,560.00 |
1,573.40 |
0.0M |
| 2025-05-26 |
1,555.90 |
1,567.50 |
1,554.10 |
1,560.20 |
0.0M |
| 2025-05-23 |
1,554.30 |
1,556.00 |
1,531.90 |
1,548.30 |
0.0M |
| 2025-05-22 |
1,548.30 |
1,555.80 |
1,540.90 |
1,550.40 |
0.0M |
| 2025-05-21 |
1,563.90 |
1,564.80 |
1,543.60 |
1,548.20 |
0.0M |
| 2025-05-20 |
1,558.40 |
1,568.20 |
1,558.40 |
1,563.70 |
0.0M |
| 2025-05-16 |
1,558.20 |
1,562.20 |
1,552.60 |
1,560.60 |
0.0M |
| 2025-05-15 |
1,543.00 |
1,559.30 |
1,538.50 |
1,557.00 |
0.0M |
| 2025-05-14 |
1,536.90 |
1,544.60 |
1,533.90 |
1,543.00 |
0.0M |
| 2025-05-13 |
1,531.10 |
1,542.90 |
1,524.20 |
1,537.20 |
0.0M |
| 2025-05-12 |
1,532.10 |
1,545.60 |
1,529.40 |
1,533.60 |
0.0M |
| 2025-05-09 |
1,516.50 |
1,526.50 |
1,513.80 |
1,520.00 |
0.0M |
| 2025-05-08 |
1,511.80 |
1,524.80 |
1,509.30 |
1,516.50 |
0.0M |
| 2025-05-07 |
1,507.50 |
1,512.20 |
1,499.70 |
1,510.40 |
0.0M |
| 2025-05-06 |
1,501.20 |
1,504.80 |
1,494.60 |
1,498.80 |
0.0M |
| 2025-05-05 |
1,501.50 |
1,509.10 |
1,495.50 |
1,502.00 |
0.0M |
| 2025-05-02 |
1,496.70 |
1,510.40 |
1,495.80 |
1,506.50 |
0.0M |
| 2025-05-01 |
1,493.60 |
1,503.60 |
1,488.60 |
1,493.40 |
0.0M |
| 2025-04-30 |
1,496.20 |
1,500.70 |
1,474.30 |
1,495.00 |
0.0M |
| 2025-04-29 |
1,494.20 |
1,499.40 |
1,488.50 |
1,497.20 |
0.0M |
| 2025-04-28 |
1,483.10 |
1,494.40 |
1,479.20 |
1,491.30 |
0.0M |
| 2025-04-25 |
1,487.70 |
1,491.70 |
1,477.60 |
1,485.40 |
0.0M |
| 2025-04-24 |
1,471.40 |
1,489.90 |
1,462.80 |
1,485.60 |
0.0M |
| 2025-04-23 |
1,490.30 |
1,490.30 |
1,467.50 |
1,471.00 |
0.0M |
| 2025-04-22 |
1,442.70 |
1,466.10 |
1,441.80 |
1,460.90 |
0.0M |
| 2025-04-21 |
1,450.90 |
1,450.90 |
1,428.30 |
1,439.20 |
0.0M |
| 2025-04-17 |
1,442.00 |
1,456.90 |
1,440.80 |
1,449.50 |
0.0M |
| 2025-04-16 |
1,440.10 |
1,452.40 |
1,431.00 |
1,443.20 |
0.0M |
| 2025-04-15 |
1,431.60 |
1,446.70 |
1,427.50 |
1,443.20 |
0.0M |
| 2025-04-14 |
1,422.20 |
1,438.00 |
1,419.60 |
1,432.30 |
0.0M |
| 2025-04-11 |
1,373.50 |
1,420.10 |
1,364.80 |
1,416.00 |
0.0M |
| 2025-04-10 |
1,432.40 |
1,432.40 |
1,360.80 |
1,382.20 |
0.0M |
| 2025-04-09 |
1,343.20 |
1,429.40 |
1,328.00 |
1,424.30 |
0.0M |
| 2025-04-08 |
1,381.00 |
1,408.20 |
1,342.90 |
1,355.20 |
0.0M |
| 2025-04-07 |
1,345.50 |
1,415.30 |
1,337.10 |
1,374.80 |
0.1M |
| 2025-04-04 |
1,459.20 |
1,463.20 |
1,384.70 |
1,396.00 |
0.1M |
| 2025-04-03 |
1,485.90 |
1,490.60 |
1,459.90 |
1,463.30 |
0.0M |
| 2025-04-02 |
1,505.50 |
1,529.70 |
1,487.60 |
1,521.40 |
0.0M |
| 2025-04-01 |
1,498.70 |
1,507.40 |
1,485.30 |
1,504.50 |
0.0M |
| 2025-03-31 |
1,480.00 |
1,502.80 |
1,474.20 |
1,497.60 |
0.0M |
| 2025-03-28 |
1,508.50 |
1,513.40 |
1,483.00 |
1,485.50 |
0.0M |
| 2025-03-27 |
1,508.00 |
1,515.80 |
1,503.60 |
1,511.10 |
0.0M |
| 2025-03-26 |
1,523.30 |
1,526.60 |
1,507.10 |
1,511.00 |
0.0M |
| 2025-03-25 |
1,520.50 |
1,531.10 |
1,518.60 |
1,523.00 |
0.0M |
| 2025-03-24 |
1,505.40 |
1,523.90 |
1,504.70 |
1,520.90 |
0.0M |
| 2025-03-21 |
1,504.00 |
1,506.80 |
1,486.70 |
1,498.40 |
0.0M |
| 2025-03-20 |
1,513.80 |
1,514.50 |
1,496.70 |
1,503.50 |
0.0M |
| 2025-03-19 |
1,484.70 |
1,507.90 |
1,481.90 |
1,505.30 |
0.0M |
| 2025-03-18 |
1,488.10 |
1,490.90 |
1,473.10 |
1,482.40 |
0.1M |
| 2025-03-17 |
1,471.90 |
1,489.60 |
1,468.50 |
1,487.80 |
0.1M |
| 2025-03-14 |
1,457.90 |
1,476.10 |
1,456.10 |
1,475.50 |
0.1M |
| 2025-03-13 |
1,471.60 |
1,472.30 |
1,449.00 |
1,452.70 |
0.0M |
| 2025-03-12 |
1,462.70 |
1,473.50 |
1,455.20 |
1,467.80 |
0.0M |
| 2025-03-11 |
1,467.00 |
1,480.80 |
1,453.10 |
1,458.20 |
0.0M |
| 2025-03-10 |
1,487.10 |
1,487.10 |
1,462.60 |
1,470.60 |
0.0M |
| 2025-03-07 |
1,480.40 |
1,495.20 |
1,472.10 |
1,491.40 |
0.0M |
| 2025-03-06 |
1,496.20 |
1,498.10 |
1,474.00 |
1,480.20 |
0.0M |
| 2025-03-05 |
1,492.50 |
1,497.80 |
1,475.60 |
1,497.00 |
0.0M |
| 2025-03-04 |
1,509.70 |
1,510.40 |
1,468.20 |
1,480.70 |
0.0M |
| 2025-03-03 |
1,525.70 |
1,542.60 |
1,501.60 |
1,508.60 |
0.0M |
| 2025-02-28 |
1,514.40 |
1,532.60 |
1,505.20 |
1,531.20 |
0.0M |
| 2025-02-27 |
1,527.50 |
1,532.00 |
1,512.00 |
1,513.00 |
0.0M |
| 2025-02-26 |
1,520.40 |
1,530.90 |
1,515.40 |
1,524.30 |
0.0M |
| 2025-02-25 |
1,509.20 |
1,521.60 |
1,501.70 |
1,518.00 |
0.0M |
| 2025-02-24 |
1,515.40 |
1,523.60 |
1,507.20 |
1,513.60 |
0.0M |
| 2025-02-21 |
1,534.20 |
1,537.10 |
1,511.80 |
1,513.10 |
0.0M |
| 2025-02-20 |
1,539.40 |
1,541.10 |
1,528.50 |
1,533.80 |
0.0M |
| 2025-02-19 |
1,546.90 |
1,547.50 |
1,527.80 |
1,539.80 |
0.0M |
| 2025-02-18 |
1,534.30 |
1,544.80 |
1,527.60 |
1,543.40 |
0.0M |
| 2025-02-14 |
1,547.30 |
1,549.00 |
1,531.70 |
1,532.60 |
0.0M |
| 2025-02-13 |
1,538.30 |
1,548.40 |
1,533.00 |
1,547.40 |
0.0M |
| 2025-02-12 |
1,541.80 |
1,544.70 |
1,527.60 |
1,537.20 |
0.0M |
| 2025-02-11 |
1,542.80 |
1,546.70 |
1,525.40 |
1,543.50 |
0.0M |
| 2025-02-10 |
1,529.40 |
1,548.40 |
1,529.40 |
1,542.90 |
0.0M |
| 2025-02-07 |
1,537.30 |
1,540.20 |
1,525.50 |
1,528.80 |
0.0M |
| 2025-02-06 |
1,541.70 |
1,547.10 |
1,528.60 |
1,535.80 |
0.0M |
| 2025-02-05 |
1,522.90 |
1,540.40 |
1,519.40 |
1,537.90 |
0.0M |
| 2025-02-04 |
1,524.90 |
1,533.70 |
1,510.90 |
1,521.20 |
0.0M |
| 2025-02-03 |
1,496.80 |
1,531.50 |
1,496.80 |
1,522.60 |
0.0M |
| 2025-01-31 |
1,561.20 |
1,562.80 |
1,541.50 |
1,542.40 |
0.0M |
| 2025-01-30 |
1,539.40 |
1,563.40 |
1,539.40 |
1,559.00 |
0.0M |
| 2025-01-29 |
1,537.00 |
1,544.80 |
1,531.90 |
1,538.70 |
0.0M |
| 2025-01-28 |
1,525.40 |
1,537.10 |
1,522.50 |
1,536.10 |
0.0M |
| 2025-01-27 |
1,525.40 |
1,527.70 |
1,514.20 |
1,526.70 |
0.0M |
| 2025-01-24 |
1,528.60 |
1,532.10 |
1,526.00 |
1,530.10 |
0.0M |
| 2025-01-23 |
1,520.80 |
1,529.50 |
1,518.10 |
1,528.70 |
0.0M |
| 2025-01-22 |
1,517.90 |
1,524.80 |
1,517.90 |
1,519.60 |
0.0M |
| 2025-01-21 |
1,500.50 |
1,521.70 |
1,496.70 |
1,519.10 |
0.0M |
| 2025-01-20 |
1,505.30 |
1,518.00 |
1,504.50 |
1,510.50 |
0.0M |
| 2025-01-17 |
1,491.00 |
1,508.00 |
1,490.20 |
1,505.90 |
0.0M |
| 2025-01-16 |
1,491.00 |
1,494.50 |
1,486.40 |
1,492.40 |
0.0M |
| 2025-01-15 |
1,476.60 |
1,494.20 |
1,474.60 |
1,488.60 |
0.0M |
| 2025-01-14 |
1,476.30 |
1,481.70 |
1,466.40 |
1,474.50 |
0.0M |
| 2025-01-13 |
1,482.10 |
1,482.90 |
1,470.20 |
1,473.80 |
0.0M |
| 2025-01-10 |
1,504.70 |
1,510.60 |
1,480.00 |
1,484.50 |
0.0M |
| 2025-01-09 |
1,503.20 |
1,508.40 |
1,500.70 |
1,506.70 |
0.0M |
| 2025-01-08 |
1,498.10 |
1,506.90 |
1,492.10 |
1,505.60 |
0.0M |
| 2025-01-07 |
1,501.30 |
1,513.20 |
1,493.10 |
1,496.60 |
0.0M |
| 2025-01-06 |
1,503.80 |
1,515.40 |
1,497.50 |
1,500.10 |
0.0M |
| 2025-01-03 |
1,495.10 |
1,505.90 |
1,495.00 |
1,504.80 |
0.0M |
| 2025-01-02 |
1,485.00 |
1,501.40 |
1,485.00 |
1,493.00 |
0.0M |