마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 991.35 998.00 972.20 991.60 0.0M
2024-12-30 999.25 1,011.25 987.00 989.70 0.0M
2024-12-27 1,013.90 1,018.55 991.15 999.25 0.0M
2024-12-26 1,032.00 1,032.20 999.00 1,008.60 0.0M
2024-12-24 1,064.80 1,064.80 1,020.00 1,026.55 0.0M
2024-12-23 1,071.60 1,087.80 1,019.95 1,051.25 0.0M
2024-12-20 1,086.45 1,097.90 1,052.00 1,057.80 0.0M
2024-12-19 1,079.00 1,091.95 1,061.10 1,086.45 0.0M
2024-12-18 1,109.55 1,109.55 1,076.00 1,079.25 0.0M
2024-12-17 1,116.50 1,135.95 1,098.00 1,102.15 0.0M
2024-12-16 1,138.90 1,145.05 1,105.00 1,110.70 0.0M
2024-12-13 1,183.30 1,187.95 1,126.00 1,138.90 0.0M
2024-12-12 1,215.60 1,215.60 1,175.05 1,183.30 0.0M
2024-12-11 1,234.00 1,241.20 1,195.05 1,209.25 0.0M
2024-12-10 1,219.15 1,235.45 1,200.70 1,225.85 0.0M
2024-12-09 1,214.95 1,236.80 1,194.40 1,219.15 0.0M
2024-12-06 1,156.00 1,200.00 1,140.75 1,194.15 0.0M
2024-12-05 1,110.00 1,150.15 1,100.00 1,145.05 0.0M
2024-12-04 1,134.00 1,149.95 1,093.20 1,112.90 0.0M
2024-12-03 1,078.00 1,145.85 1,073.90 1,135.05 0.1M
2024-12-02 1,043.00 1,080.00 1,028.55 1,073.90 0.0M
2024-11-29 1,054.00 1,067.95 1,012.00 1,043.00 0.0M
2024-11-28 1,073.00 1,105.60 1,024.00 1,038.65 0.1M
2024-11-27 1,084.55 1,093.70 1,060.05 1,069.65 0.0M
2024-11-26 1,118.85 1,137.80 1,063.00 1,078.75 0.0M
2024-11-25 1,147.00 1,167.90 1,103.95 1,115.50 0.0M
2024-11-22 1,157.40 1,169.95 1,105.50 1,114.60 0.0M
2024-11-21 1,182.00 1,186.85 1,130.00 1,140.30 0.0M
2024-11-19 1,184.60 1,216.95 1,170.00 1,177.15 0.0M
2024-11-18 1,195.00 1,210.00 1,170.15 1,181.25 0.0M
2024-11-14 1,190.00 1,223.25 1,182.65 1,206.45 0.0M
2024-11-13 1,217.65 1,242.35 1,196.00 1,202.60 0.0M
2024-11-12 1,234.85 1,250.85 1,207.40 1,227.00 0.0M
2024-11-11 1,298.95 1,298.95 1,225.00 1,234.85 0.0M
2024-11-08 1,315.70 1,332.25 1,286.00 1,295.70 0.0M
2024-11-07 1,344.75 1,362.10 1,302.40 1,308.00 0.0M
2024-11-06 1,293.60 1,366.45 1,279.70 1,344.75 0.0M
2024-11-05 1,264.80 1,308.10 1,260.00 1,296.30 0.0M
2024-11-04 1,306.00 1,312.50 1,261.20 1,264.80 0.0M
2024-11-01 1,267.00 1,334.70 1,266.95 1,306.00 0.0M
2024-10-31 1,236.40 1,263.50 1,231.60 1,255.65 0.0M
2024-10-30 1,233.85 1,265.00 1,213.90 1,236.40 0.0M
2024-10-29 1,198.00 1,267.50 1,192.90 1,239.15 0.0M
2024-10-28 1,180.00 1,217.90 1,179.15 1,198.00 0.0M
2024-10-25 1,215.95 1,219.95 1,171.85 1,193.75 0.0M
2024-10-24 1,227.75 1,235.00 1,190.00 1,207.65 0.0M
2024-10-23 1,228.10 1,245.65 1,193.45 1,219.60 0.0M
2024-10-22 1,290.50 1,300.00 1,210.40 1,220.85 0.0M
2024-10-21 1,323.30 1,323.30 1,275.95 1,285.75 0.0M
2024-10-18 1,311.70 1,320.95 1,265.05 1,313.75 0.0M
2024-10-17 1,317.35 1,332.35 1,291.00 1,302.25 0.0M
2024-10-16 1,305.00 1,325.00 1,294.05 1,311.20 0.0M
2024-10-15 1,314.70 1,320.00 1,297.50 1,306.00 0.0M
2024-10-14 1,350.35 1,354.00 1,300.00 1,307.95 0.0M
2024-10-11 1,324.85 1,350.00 1,294.55 1,330.15 0.0M
2024-10-10 1,319.90 1,319.90 1,284.60 1,309.15 0.0M
2024-10-09 1,289.90 1,324.60 1,271.95 1,309.05 0.0M
2024-10-08 1,265.40 1,294.00 1,241.65 1,284.15 0.0M
2024-10-07 1,327.35 1,352.60 1,247.50 1,257.90 0.0M
2024-10-04 1,311.30 1,338.50 1,281.60 1,310.75 0.0M
2024-10-03 1,328.00 1,349.00 1,305.25 1,317.30 0.0M
2024-10-01 1,321.05 1,389.00 1,321.05 1,357.40 0.0M
2024-09-30 1,363.00 1,389.45 1,310.00 1,329.35 0.0M
2024-09-27 1,391.85 1,405.05 1,340.00 1,357.30 0.0M
2024-09-26 1,433.00 1,444.45 1,347.15 1,378.05 0.0M
2024-09-25 1,469.05 1,469.05 1,414.60 1,430.60 0.0M
2024-09-24 1,385.65 1,503.90 1,371.60 1,476.25 0.2M
2024-09-23 1,383.00 1,405.45 1,299.00 1,338.80 0.1M
2024-09-20 1,389.90 1,410.85 1,364.75 1,373.20 0.0M
2024-09-19 1,418.00 1,425.00 1,370.75 1,379.95 0.0M
2024-09-18 1,475.30 1,475.30 1,391.55 1,416.90 0.0M
2024-09-17 1,465.60 1,479.50 1,425.00 1,460.70 0.0M
2024-09-16 1,483.85 1,490.00 1,449.10 1,460.80 0.0M
2024-09-13 1,470.10 1,503.30 1,458.00 1,485.70 0.0M
2024-09-12 1,472.40 1,488.60 1,449.45 1,453.40 0.0M
2024-09-11 1,450.25 1,505.00 1,443.55 1,472.40 0.1M
2024-09-10 1,448.50 1,470.00 1,430.05 1,444.05 0.0M
2024-09-09 1,429.50 1,463.95 1,419.60 1,448.40 0.0M
2024-09-06 1,482.95 1,483.75 1,401.85 1,429.50 0.0M
2024-09-05 1,505.00 1,518.00 1,475.30 1,482.95 0.0M
2024-09-04 1,490.00 1,512.90 1,478.40 1,505.30 0.0M
2024-09-03 1,503.75 1,541.90 1,495.25 1,513.35 0.0M
2024-09-02 1,471.00 1,530.00 1,471.00 1,490.90 0.1M
2024-08-30 1,438.00 1,443.00 1,413.00 1,423.25 0.0M
2024-08-29 1,477.80 1,485.95 1,409.95 1,441.95 0.0M
2024-08-28 1,469.55 1,495.00 1,458.05 1,477.80 0.0M
2024-08-27 1,414.00 1,464.00 1,408.45 1,455.00 0.0M
2024-08-26 1,420.80 1,434.95 1,400.00 1,403.00 0.0M
2024-08-23 1,392.50 1,413.95 1,376.05 1,399.80 0.0M
2024-08-22 1,407.00 1,481.25 1,352.50 1,381.00 0.2M
2024-08-21 1,303.80 1,418.00 1,272.00 1,382.95 0.1M
2024-08-20 1,316.00 1,339.00 1,287.00 1,303.80 0.0M
2024-08-19 1,283.20 1,308.80 1,253.00 1,301.60 0.0M
2024-08-16 1,308.00 1,308.00 1,266.05 1,278.00 0.0M
2024-08-14 1,265.00 1,280.00 1,226.05 1,277.50 0.0M
2024-08-13 1,331.20 1,331.20 1,251.10 1,255.40 0.0M
2024-08-12 1,345.00 1,375.00 1,313.35 1,320.65 0.0M
2024-08-09 1,352.30 1,360.00 1,283.75 1,340.55 0.0M
2024-08-08 1,280.00 1,320.00 1,267.05 1,288.80 0.0M
2024-08-07 1,245.00 1,290.00 1,237.65 1,281.60 0.0M
2024-08-06 1,285.20 1,307.00 1,222.05 1,232.60 0.0M
2024-08-05 1,306.05 1,312.50 1,250.00 1,281.00 0.0M
2024-08-02 1,300.00 1,327.25 1,256.85 1,306.25 0.0M
2024-08-01 1,340.00 1,352.40 1,278.85 1,290.30 0.0M
2024-07-31 1,256.85 1,330.00 1,245.00 1,317.30 0.1M
2024-07-30 1,270.00 1,270.25 1,243.90 1,252.60 0.0M
2024-07-29 1,255.95 1,270.00 1,204.50 1,254.55 0.0M
2024-07-26 1,237.20 1,250.00 1,222.85 1,244.15 0.0M
2024-07-25 1,227.95 1,247.35 1,226.80 1,233.50 0.0M
2024-07-24 1,213.65 1,259.45 1,201.45 1,239.15 0.0M
2024-07-23 1,225.00 1,245.00 1,129.95 1,213.65 0.0M
2024-07-22 1,200.00 1,226.30 1,172.85 1,216.25 0.0M
2024-07-19 1,251.05 1,260.50 1,207.85 1,215.35 0.0M
2024-07-18 1,285.00 1,292.00 1,234.85 1,261.15 0.0M
2024-07-16 1,285.35 1,298.80 1,262.10 1,285.40 0.0M
2024-07-15 1,250.15 1,309.90 1,221.85 1,285.35 0.0M
2024-07-12 1,280.00 1,290.95 1,237.40 1,250.15 0.0M
2024-07-11 1,280.00 1,296.95 1,270.00 1,280.60 0.0M
2024-07-10 1,290.55 1,299.95 1,232.00 1,271.30 0.0M
2024-07-09 1,302.00 1,318.25 1,261.25 1,274.35 0.0M
2024-07-08 1,330.50 1,339.00 1,292.00 1,314.50 0.0M
2024-07-05 1,288.00 1,349.00 1,276.40 1,330.50 0.0M
2024-07-04 1,319.90 1,329.00 1,284.50 1,287.30 0.0M
2024-07-03 1,330.00 1,344.00 1,307.65 1,319.70 0.0M
2024-07-02 1,372.95 1,399.00 1,315.00 1,326.55 0.1M
2024-07-01 1,218.95 1,334.85 1,218.95 1,318.90 0.1M
2024-06-28 1,240.00 1,253.95 1,206.00 1,213.20 0.0M
2024-06-27 1,288.95 1,299.00 1,213.00 1,229.70 0.0M
2024-06-26 1,278.85 1,350.00 1,265.00 1,271.25 0.1M
2024-06-25 1,281.00 1,310.90 1,270.00 1,278.85 0.0M
2024-06-24 1,254.95 1,319.05 1,243.30 1,277.85 0.0M
2024-06-21 1,225.00 1,280.00 1,225.00 1,239.35 0.0M
2024-06-20 1,270.65 1,273.85 1,221.60 1,234.35 0.0M
2024-06-19 1,292.60 1,304.05 1,248.25 1,260.30 0.0M
2024-06-18 1,294.00 1,330.95 1,261.15 1,292.60 0.1M
2024-06-14 1,254.35 1,295.00 1,252.25 1,280.85 0.1M
2024-06-13 1,238.25 1,333.00 1,213.80 1,241.95 0.2M
2024-06-12 1,125.85 1,241.95 1,124.40 1,218.65 0.2M
2024-06-11 1,088.30 1,142.10 1,088.30 1,118.70 0.0M
2024-06-10 1,111.00 1,148.95 1,080.15 1,087.80 0.0M
2024-06-07 1,084.90 1,133.00 1,078.05 1,103.10 0.0M
2024-06-06 1,069.60 1,091.05 1,052.10 1,074.80 0.0M
2024-06-05 1,015.00 1,069.65 1,003.00 1,056.05 0.0M
2024-06-04 1,060.00 1,075.85 964.80 994.50 0.1M
2024-06-03 1,090.00 1,104.55 1,052.05 1,060.60 0.0M
2024-05-31 1,050.00 1,090.00 1,035.00 1,068.30 0.0M
2024-05-30 1,082.00 1,082.00 1,031.65 1,043.60 0.0M
2024-05-29 1,085.40 1,098.25 1,070.85 1,081.55 0.0M
2024-05-28 1,120.50 1,133.75 1,063.35 1,078.40 0.1M
2024-05-27 1,145.90 1,160.40 1,104.45 1,114.50 0.1M
2024-05-24 1,042.00 1,134.90 1,020.25 1,121.10 0.2M
2024-05-23 1,078.95 1,098.05 1,031.05 1,042.30 0.0M
2024-05-22 981.85 1,133.90 981.85 1,067.25 0.3M
2024-05-21 958.10 1,000.65 958.10 981.85 0.0M
2024-05-18 961.00 1,001.00 961.00 993.85 0.0M
2024-05-17 1,005.05 1,005.05 942.70 955.20 0.3M
2024-05-16 879.30 892.00 861.40 869.00 0.0M
2024-05-15 867.00 875.45 852.20 868.40 0.0M
2024-05-14 850.00 869.05 847.00 859.40 0.0M
2024-05-13 855.00 855.95 830.20 846.70 0.0M
2024-05-10 859.00 859.00 837.50 845.85 0.0M
2024-05-09 880.65 880.65 842.00 849.95 0.0M
2024-05-08 880.25 898.60 867.05 876.85 0.0M
2024-05-07 882.05 904.05 871.15 876.00 0.0M
2024-05-06 916.00 924.90 892.60 895.80 0.0M
2024-05-03 926.00 928.90 909.10 921.50 0.0M
2024-05-02 940.00 940.00 907.10 915.90 0.0M
2024-04-30 936.00 964.25 936.00 942.15 0.0M
2024-04-29 980.00 980.00 935.20 954.75 0.0M
2024-04-26 944.00 955.10 919.05 937.45 0.0M
2024-04-25 942.00 953.10 914.05 944.90 0.0M
2024-04-24 917.95 942.25 910.00 933.10 0.0M
2024-04-23 916.30 929.00 908.00 917.95 0.0M
2024-04-22 895.00 919.80 877.05 912.20 0.0M
2024-04-19 887.45 895.95 867.05 891.05 0.0M
2024-04-18 863.10 895.75 862.25 890.15 0.0M
2024-04-16 861.25 872.00 858.25 860.55 0.0M
2024-04-15 875.60 879.95 849.90 861.75 0.0M
2024-04-12 894.50 901.15 885.00 895.60 0.0M
2024-04-10 882.80 914.50 882.80 894.50 0.0M
2024-04-09 890.00 901.65 866.30 871.45 0.0M
2024-04-08 868.90 895.85 868.10 884.55 0.0M
2024-04-05 863.30 877.40 861.00 868.90 0.0M
2024-04-04 858.10 869.95 855.80 863.30 0.0M
2024-04-03 865.90 872.25 852.00 855.10 0.0M
2024-04-02 866.00 873.05 856.00 863.25 0.0M
2024-04-01 824.05 889.30 824.05 865.20 0.0M
2024-03-28 829.15 836.00 813.75 823.85 0.0M
2024-03-27 813.00 819.70 807.00 809.15 0.0M
2024-03-26 830.00 830.00 806.05 810.75 0.0M
2024-03-22 832.00 842.00 818.05 822.55 0.0M
2024-03-21 808.90 837.15 808.90 832.30 0.0M
2024-03-20 806.85 823.95 804.10 806.35 0.0M
2024-03-19 811.80 820.95 801.00 803.70 0.0M
2024-03-18 812.00 822.35 801.00 811.85 0.0M
2024-03-15 810.60 824.90 795.00 816.20 0.0M
2024-03-14 791.00 829.95 775.55 813.10 0.0M
2024-03-13 857.00 865.75 780.10 800.35 0.0M
2024-03-12 883.40 897.05 845.00 851.35 0.0M
2024-03-11 928.00 928.00 890.50 896.85 0.0M
2024-03-07 900.10 930.10 898.10 917.00 0.0M
2024-03-06 920.05 921.65 888.25 903.80 0.0M
2024-03-05 926.00 939.95 918.20 921.45 0.0M
2024-03-04 915.95 941.00 915.05 934.50 0.0M
2024-03-02 921.55 928.95 906.00 915.80 0.0M
2024-03-01 921.00 929.00 915.00 919.10 0.0M
2024-02-29 921.70 929.00 906.40 925.15 0.0M
2024-02-28 935.00 962.45 908.20 916.30 0.0M
2024-02-27 910.05 932.00 910.05 921.45 0.0M
2024-02-26 933.45 939.95 910.35 914.45 0.0M
2024-02-23 917.35 937.00 905.05 933.45 0.0M
2024-02-22 924.20 928.75 904.70 914.65 0.0M
2024-02-21 930.80 939.25 913.00 921.45 0.0M
2024-02-20 930.00 947.00 919.55 928.10 0.0M
2024-02-19 933.30 937.70 921.05 929.45 0.0M
2024-02-16 931.00 948.90 905.30 921.60 0.0M
2024-02-15 918.85 948.85 915.00 922.55 0.0M
2024-02-14 880.05 914.90 880.05 907.10 0.0M
2024-02-13 908.70 950.95 876.15 881.80 0.0M
2024-02-12 966.05 966.05 890.00 901.05 0.0M
2024-02-09 963.15 980.00 937.20 965.10 0.0M
2024-02-08 984.90 992.00 961.00 964.95 0.0M
2024-02-07 971.00 994.50 959.15 986.90 0.0M
2024-02-06 973.65 986.45 956.05 969.35 0.0M
2024-02-05 1,010.00 1,019.25 955.20 969.70 0.0M
2024-02-02 994.40 1,010.00 980.00 1,005.75 0.0M
2024-02-01 1,000.00 1,006.30 975.80 992.40 0.0M
2024-01-31 981.60 1,012.70 978.10 993.85 0.0M
2024-01-30 1,029.75 1,029.75 965.85 973.30 0.0M
2024-01-29 987.05 1,069.90 987.00 1,014.55 0.1M
2024-01-25 970.55 994.00 968.70 987.05 0.0M
2024-01-24 971.10 979.00 954.05 976.00 0.0M
2024-01-23 993.20 1,023.90 953.55 964.15 0.0M
2024-01-20 990.00 997.00 975.00 986.95 0.0M
2024-01-19 993.40 1,037.65 990.60 996.85 0.1M
2024-01-18 961.00 999.00 955.50 988.65 0.1M
2024-01-17 925.00 979.00 917.50 962.30 0.1M
2024-01-16 962.70 983.00 939.35 945.35 0.0M
2024-01-15 966.15 992.85 939.00 959.45 0.1M
2024-01-12 977.00 1,005.90 955.10 966.15 0.1M
2024-01-11 983.80 1,023.05 961.35 972.85 0.2M
2024-01-10 887.90 1,019.00 881.20 973.00 0.5M
2024-01-09 853.75 871.75 853.00 864.30 0.0M
2024-01-08 866.00 870.00 845.15 851.65 0.0M
2024-01-05 856.80 865.00 851.00 860.15 0.0M
2024-01-04 854.15 864.95 851.00 856.80 0.0M
2024-01-03 868.50 873.00 846.45 852.05 0.0M
2024-01-02 861.00 871.95 853.40 860.00 0.0M
2024-01-01 868.70 884.10 859.10 863.60 0.0M