| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
1,269.00 |
1,273.50 |
1,262.00 |
1,269.00 |
0.1M |
| 2025-09-29 |
1,276.25 |
1,280.50 |
1,267.50 |
1,276.25 |
0.1M |
| 2025-09-26 |
1,280.00 |
1,291.50 |
1,272.50 |
1,282.25 |
0.2M |
| 2025-09-25 |
1,314.25 |
1,317.00 |
1,280.00 |
1,284.50 |
0.0M |
| 2025-09-24 |
1,323.50 |
1,328.50 |
1,317.50 |
1,323.50 |
0.0M |
| 2025-09-23 |
1,294.25 |
1,332.50 |
1,291.50 |
1,321.25 |
0.1M |
| 2025-09-22 |
1,313.50 |
1,317.00 |
1,295.50 |
1,313.50 |
0.4M |
| 2025-09-19 |
1,376.50 |
1,378.00 |
1,313.50 |
1,317.50 |
0.1M |
| 2025-09-18 |
1,376.50 |
1,390.00 |
1,374.00 |
1,385.00 |
0.1M |
| 2025-09-17 |
1,394.50 |
1,399.50 |
1,380.00 |
1,394.50 |
0.0M |
| 2025-09-16 |
1,373.00 |
1,391.50 |
1,365.50 |
1,388.25 |
0.0M |
| 2025-09-15 |
1,365.75 |
1,389.25 |
1,366.00 |
1,381.25 |
0.1M |
| 2025-09-12 |
1,341.75 |
1,387.00 |
1,340.00 |
1,371.25 |
0.0M |
| 2025-09-11 |
1,310.50 |
1,333.00 |
1,302.00 |
1,324.00 |
0.1M |
| 2025-09-10 |
1,326.75 |
1,327.50 |
1,304.25 |
1,313.50 |
0.0M |
| 2025-09-09 |
1,325.50 |
1,340.50 |
1,316.50 |
1,324.00 |
0.0M |
| 2025-09-08 |
1,359.50 |
1,362.50 |
1,316.50 |
1,317.25 |
0.1M |
| 2025-09-05 |
1,352.50 |
1,357.50 |
1,343.00 |
1,352.50 |
0.0M |
| 2025-09-04 |
1,358.00 |
1,370.25 |
1,335.00 |
1,342.25 |
0.0M |
| 2025-09-03 |
1,381.75 |
1,383.00 |
1,336.50 |
1,339.00 |
0.1M |
| 2025-09-02 |
1,422.50 |
1,423.50 |
1,373.50 |
1,378.25 |
0.1M |
| 2025-09-01 |
1,410.00 |
1,430.50 |
1,408.50 |
1,423.75 |
0.0M |
| 2025-08-29 |
1,434.00 |
1,435.00 |
1,407.00 |
1,412.50 |
0.0M |
| 2025-08-28 |
1,456.00 |
1,455.50 |
1,432.50 |
1,439.00 |
0.0M |
| 2025-08-27 |
1,456.00 |
1,465.00 |
1,447.50 |
1,456.00 |
0.0M |
| 2025-08-26 |
1,447.00 |
1,451.25 |
1,436.00 |
1,447.00 |
0.1M |
| 2025-08-25 |
1,456.36 |
1,461.50 |
1,452.00 |
1,456.36 |
0.0M |
| 2025-08-22 |
1,469.25 |
1,476.00 |
1,452.50 |
1,469.25 |
0.0M |
| 2025-08-21 |
1,484.75 |
1,487.50 |
1,466.00 |
1,469.75 |
0.1M |
| 2025-08-20 |
1,485.50 |
1,512.50 |
1,484.50 |
1,488.00 |
0.0M |
| 2025-08-19 |
1,477.25 |
1,497.50 |
1,471.25 |
1,492.25 |
0.0M |
| 2025-08-18 |
1,478.75 |
1,483.25 |
1,468.50 |
1,478.75 |
0.0M |
| 2025-08-15 |
1,486.75 |
1,500.00 |
1,477.00 |
1,486.75 |
0.1M |
| 2025-08-14 |
1,488.25 |
1,493.50 |
1,477.00 |
1,487.00 |
0.0M |
| 2025-08-13 |
1,507.25 |
1,508.00 |
1,479.50 |
1,491.50 |
0.0M |
| 2025-08-12 |
1,489.25 |
1,507.00 |
1,478.50 |
1,506.50 |
0.0M |
| 2025-08-11 |
1,499.25 |
1,503.50 |
1,482.00 |
1,498.50 |
0.0M |
| 2025-08-08 |
1,492.00 |
1,498.00 |
1,484.25 |
1,492.00 |
0.0M |
| 2025-08-07 |
1,460.75 |
1,499.50 |
1,458.00 |
1,492.50 |
0.0M |
| 2025-08-06 |
1,451.75 |
1,466.50 |
1,445.00 |
1,452.75 |
0.0M |
| 2025-08-05 |
1,437.00 |
1,450.00 |
1,421.00 |
1,450.50 |
0.0M |
| 2025-08-04 |
1,438.50 |
1,444.01 |
1,411.00 |
1,422.50 |
0.0M |
| 2025-08-01 |
1,440.50 |
1,442.50 |
1,406.50 |
1,423.00 |
0.0M |
| 2025-07-31 |
1,530.75 |
1,536.50 |
1,464.50 |
1,476.25 |
0.0M |
| 2025-07-30 |
1,554.75 |
1,551.75 |
1,528.50 |
1,537.50 |
0.0M |
| 2025-07-29 |
1,555.50 |
1,566.00 |
1,548.50 |
1,555.50 |
0.0M |
| 2025-07-28 |
1,572.25 |
1,578.00 |
1,548.50 |
1,555.50 |
0.0M |
| 2025-07-25 |
1,530.75 |
1,555.00 |
1,531.50 |
1,547.50 |
0.0M |
| 2025-07-24 |
1,520.75 |
1,565.50 |
1,518.50 |
1,538.50 |
0.1M |
| 2025-07-23 |
1,500.50 |
1,537.50 |
1,504.50 |
1,536.50 |
0.0M |
| 2025-07-22 |
1,514.50 |
1,515.50 |
1,482.00 |
1,482.25 |
0.0M |
| 2025-07-21 |
1,517.50 |
1,529.50 |
1,511.00 |
1,517.50 |
0.0M |
| 2025-07-18 |
1,550.00 |
1,552.50 |
1,518.00 |
1,516.50 |
0.0M |
| 2025-07-17 |
1,542.75 |
1,551.50 |
1,539.50 |
1,542.75 |
0.0M |
| 2025-07-16 |
1,533.50 |
1,546.00 |
1,530.00 |
1,533.50 |
0.0M |
| 2025-07-15 |
1,536.00 |
1,542.00 |
1,527.50 |
1,536.00 |
0.0M |
| 2025-07-14 |
1,537.75 |
1,539.00 |
1,521.50 |
1,521.00 |
0.0M |
| 2025-07-11 |
1,551.25 |
1,562.00 |
1,548.50 |
1,551.25 |
0.2M |
| 2025-07-10 |
1,554.50 |
1,570.00 |
1,551.00 |
1,554.50 |
0.1M |
| 2025-07-09 |
1,542.00 |
1,557.25 |
1,534.00 |
1,558.50 |
0.2M |
| 2025-07-08 |
1,530.50 |
1,552.50 |
1,524.50 |
1,547.00 |
0.2M |
| 2025-07-07 |
1,501.25 |
1,538.50 |
1,494.50 |
1,532.50 |
0.2M |
| 2025-07-04 |
1,517.25 |
1,520.00 |
1,499.50 |
1,498.00 |
0.0M |
| 2025-07-03 |
1,526.50 |
1,547.25 |
1,523.00 |
1,526.00 |
0.2M |
| 2025-07-02 |
1,536.50 |
1,541.25 |
1,505.00 |
1,519.75 |
0.3M |
| 2025-07-01 |
1,532.00 |
1,533.50 |
1,511.25 |
1,514.00 |
0.0M |
| 2025-06-30 |
1,552.75 |
1,557.00 |
1,515.50 |
1,519.50 |
0.0M |
| 2025-06-27 |
1,516.25 |
1,531.50 |
1,511.25 |
1,516.25 |
0.0M |
| 2025-06-26 |
1,533.50 |
1,540.00 |
1,503.50 |
1,503.75 |
0.0M |
| 2025-06-25 |
1,531.50 |
1,539.75 |
1,525.00 |
1,531.50 |
0.0M |
| 2025-06-24 |
1,525.00 |
1,533.00 |
1,514.00 |
1,525.00 |
0.0M |
| 2025-06-23 |
1,513.50 |
1,522.50 |
1,486.00 |
1,512.25 |
0.1M |
| 2025-06-20 |
1,570.25 |
1,563.00 |
1,512.00 |
1,518.50 |
0.2M |
| 2025-06-19 |
1,552.00 |
1,564.50 |
1,545.00 |
1,552.00 |
0.2M |
| 2025-06-18 |
1,565.25 |
1,581.50 |
1,564.00 |
1,565.75 |
0.0M |
| 2025-06-17 |
1,585.75 |
1,587.50 |
1,571.50 |
1,585.75 |
0.0M |
| 2025-06-16 |
1,602.25 |
1,608.00 |
1,588.00 |
1,602.25 |
0.0M |
| 2025-06-13 |
1,592.00 |
1,616.50 |
1,589.50 |
1,592.75 |
0.0M |
| 2025-06-12 |
1,614.25 |
1,619.75 |
1,589.50 |
1,612.25 |
0.0M |
| 2025-06-11 |
1,627.00 |
1,638.50 |
1,616.00 |
1,627.00 |
0.3M |
| 2025-06-10 |
1,608.50 |
1,643.50 |
1,607.50 |
1,631.25 |
0.3M |
| 2025-06-09 |
1,617.00 |
1,617.00 |
1,617.00 |
1,617.00 |
0.0M |
| 2025-06-06 |
1,566.50 |
1,619.00 |
1,565.50 |
1,617.00 |
0.2M |
| 2025-06-05 |
1,571.00 |
1,571.00 |
1,571.00 |
1,571.00 |
0.0M |
| 2025-06-04 |
1,588.75 |
1,584.50 |
1,555.50 |
1,571.00 |
0.0M |
| 2025-06-03 |
1,539.50 |
1,558.25 |
1,518.00 |
1,538.50 |
0.1M |
| 2025-06-02 |
1,523.00 |
1,555.50 |
1,504.00 |
1,530.00 |
0.1M |
| 2025-05-30 |
1,548.50 |
1,548.50 |
1,548.50 |
1,548.50 |
0.0M |
| 2025-05-29 |
1,548.50 |
1,548.50 |
1,548.50 |
1,548.50 |
0.0M |
| 2025-05-28 |
1,566.25 |
1,579.50 |
1,544.50 |
1,548.50 |
0.2M |
| 2025-05-27 |
1,567.75 |
1,577.50 |
1,553.75 |
1,567.75 |
0.0M |
| 2025-05-26 |
1,569.00 |
1,586.00 |
1,568.50 |
1,569.00 |
0.1M |
| 2025-05-23 |
1,571.25 |
1,591.00 |
1,511.50 |
1,537.75 |
0.0M |
| 2025-05-22 |
1,586.75 |
1,593.50 |
1,561.00 |
1,567.50 |
0.4M |
| 2025-05-21 |
1,591.00 |
1,608.50 |
1,573.00 |
1,606.50 |
0.3M |
| 2025-05-20 |
1,582.50 |
1,600.00 |
1,580.25 |
1,599.25 |
0.3M |
| 2025-05-19 |
1,561.00 |
1,596.00 |
1,552.00 |
1,592.75 |
0.0M |
| 2025-05-16 |
1,550.00 |
1,577.50 |
1,529.50 |
1,565.25 |
0.1M |
| 2025-05-15 |
1,527.00 |
1,549.00 |
1,526.00 |
1,546.50 |
0.1M |
| 2025-05-14 |
1,524.00 |
1,532.75 |
1,511.50 |
1,527.25 |
0.0M |
| 2025-05-13 |
1,521.75 |
1,535.00 |
1,509.50 |
1,521.75 |
0.0M |
| 2025-05-12 |
1,480.00 |
1,522.00 |
1,452.50 |
1,512.75 |
0.1M |
| 2025-05-09 |
1,464.25 |
1,475.50 |
1,457.50 |
1,464.25 |
0.5M |
| 2025-05-08 |
1,476.00 |
1,477.50 |
1,453.50 |
1,458.75 |
0.8M |
| 2025-05-07 |
1,456.75 |
1,462.75 |
1,435.50 |
1,440.00 |
0.0M |
| 2025-05-06 |
1,490.50 |
1,488.00 |
1,452.00 |
1,464.00 |
0.2M |
| 2025-05-05 |
1,480.08 |
1,496.00 |
1,468.75 |
1,480.08 |
0.6M |
| 2025-05-02 |
1,475.75 |
1,498.00 |
1,446.50 |
1,486.75 |
0.0M |
| 2025-05-01 |
1,425.25 |
1,446.75 |
1,401.25 |
1,426.75 |
0.0M |
| 2025-04-30 |
1,379.00 |
1,424.50 |
1,377.00 |
1,391.00 |
0.1M |
| 2025-04-29 |
1,270.25 |
1,293.50 |
1,269.50 |
1,281.75 |
0.0M |
| 2025-04-28 |
1,283.00 |
1,286.50 |
1,262.00 |
1,281.75 |
0.0M |
| 2025-04-25 |
1,297.00 |
1,298.00 |
1,279.75 |
1,283.25 |
0.2M |
| 2025-04-24 |
1,278.00 |
1,297.00 |
1,264.50 |
1,279.75 |
1.0M |
| 2025-04-23 |
1,227.00 |
1,297.50 |
1,225.50 |
1,291.75 |
0.0M |
| 2025-04-22 |
1,230.00 |
1,229.00 |
1,190.50 |
1,195.50 |
0.0M |
| 2025-04-17 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-04-16 |
1,235.25 |
1,251.50 |
1,223.00 |
1,225.00 |
0.1M |
| 2025-04-15 |
1,188.00 |
1,267.00 |
1,187.50 |
1,259.50 |
0.0M |
| 2025-04-14 |
1,151.25 |
1,154.00 |
1,110.75 |
1,149.50 |
0.0M |
| 2025-04-11 |
1,139.50 |
1,141.00 |
1,088.00 |
1,126.00 |
0.2M |
| 2025-04-10 |
1,292.75 |
1,299.00 |
1,139.50 |
1,146.25 |
0.1M |
| 2025-04-09 |
1,077.25 |
1,121.00 |
1,054.50 |
1,054.75 |
0.0M |
| 2025-04-08 |
1,134.75 |
1,169.00 |
1,110.50 |
1,163.50 |
0.1M |
| 2025-04-07 |
1,087.25 |
1,177.00 |
1,074.50 |
1,117.75 |
0.1M |
| 2025-04-04 |
1,260.00 |
1,272.50 |
1,172.00 |
1,181.75 |
0.1M |
| 2025-04-03 |
1,290.50 |
1,298.00 |
1,241.00 |
1,283.50 |
0.0M |
| 2025-04-02 |
1,357.25 |
1,362.00 |
1,340.00 |
1,352.75 |
0.1M |
| 2025-04-01 |
1,341.25 |
1,371.00 |
1,341.50 |
1,360.50 |
0.0M |
| 2025-03-31 |
1,345.00 |
1,348.00 |
1,324.00 |
1,330.25 |
0.1M |
| 2025-03-28 |
1,342.50 |
1,360.50 |
1,329.50 |
1,357.50 |
0.1M |
| 2025-03-27 |
1,362.00 |
1,361.00 |
1,340.00 |
1,342.25 |
0.0M |
| 2025-03-26 |
1,392.75 |
1,395.00 |
1,363.50 |
1,376.50 |
0.2M |
| 2025-03-25 |
1,395.25 |
1,403.50 |
1,384.00 |
1,395.00 |
0.6M |
| 2025-03-24 |
1,449.25 |
1,459.50 |
1,393.50 |
1,404.00 |
0.3M |
| 2025-03-21 |
1,470.00 |
1,472.00 |
1,432.50 |
1,450.75 |
0.0M |
| 2025-03-20 |
1,478.50 |
1,498.50 |
1,469.50 |
1,478.50 |
0.0M |
| 2025-03-19 |
1,466.50 |
1,488.00 |
1,472.50 |
1,483.00 |
0.0M |
| 2025-03-18 |
1,446.00 |
1,460.00 |
1,437.00 |
1,448.25 |
0.0M |
| 2025-03-17 |
1,437.50 |
1,448.50 |
1,430.00 |
1,436.00 |
0.0M |
| 2025-03-14 |
1,400.75 |
1,438.50 |
1,390.00 |
1,431.00 |
0.0M |
| 2025-03-13 |
1,398.25 |
1,411.00 |
1,395.50 |
1,398.25 |
0.0M |
| 2025-03-12 |
1,408.00 |
1,426.50 |
1,397.50 |
1,409.00 |
0.1M |
| 2025-03-11 |
1,423.00 |
1,427.50 |
1,390.00 |
1,393.25 |
0.0M |
| 2025-03-10 |
1,433.00 |
1,438.50 |
1,397.50 |
1,416.00 |
0.2M |
| 2025-03-07 |
1,448.75 |
1,453.00 |
1,415.50 |
1,417.75 |
0.0M |
| 2025-03-06 |
1,439.25 |
1,478.00 |
1,434.50 |
1,455.75 |
0.0M |
| 2025-03-05 |
1,411.50 |
1,452.50 |
1,410.50 |
1,426.50 |
0.0M |
| 2025-03-04 |
1,456.00 |
1,457.50 |
1,391.75 |
1,393.75 |
0.0M |
| 2025-03-03 |
1,445.25 |
1,460.50 |
1,434.00 |
1,445.00 |
0.0M |
| 2025-02-28 |
1,417.50 |
1,445.25 |
1,409.50 |
1,432.00 |
0.0M |
| 2025-02-27 |
1,435.75 |
1,439.50 |
1,415.00 |
1,420.75 |
0.0M |
| 2025-02-26 |
1,421.75 |
1,450.25 |
1,417.50 |
1,450.50 |
0.2M |
| 2025-02-25 |
1,439.00 |
1,441.50 |
1,412.50 |
1,423.50 |
0.0M |
| 2025-02-24 |
1,443.75 |
1,460.00 |
1,441.75 |
1,443.50 |
0.0M |
| 2025-02-21 |
1,454.50 |
1,468.00 |
1,440.50 |
1,454.75 |
0.0M |
| 2025-02-20 |
1,471.00 |
1,472.00 |
1,458.00 |
1,468.50 |
0.0M |
| 2025-02-19 |
1,473.50 |
1,489.50 |
1,467.50 |
1,473.50 |
0.0M |
| 2025-02-18 |
1,463.75 |
1,484.50 |
1,460.00 |
1,483.25 |
0.0M |
| 2025-02-17 |
1,449.00 |
1,469.50 |
1,442.50 |
1,466.50 |
0.0M |
| 2025-02-14 |
1,443.75 |
1,454.00 |
1,431.50 |
1,443.75 |
0.0M |
| 2025-02-13 |
1,437.25 |
1,450.00 |
1,425.50 |
1,437.25 |
0.0M |
| 2025-02-12 |
1,449.25 |
1,451.50 |
1,430.25 |
1,434.00 |
0.0M |
| 2025-02-11 |
1,431.75 |
1,453.00 |
1,419.50 |
1,445.00 |
0.0M |
| 2025-02-10 |
1,406.25 |
1,432.50 |
1,402.00 |
1,422.25 |
0.0M |
| 2025-02-07 |
1,407.25 |
1,413.00 |
1,396.00 |
1,407.25 |
0.0M |
| 2025-02-06 |
1,409.00 |
1,420.50 |
1,399.75 |
1,409.50 |
0.0M |
| 2025-02-05 |
1,417.75 |
1,428.00 |
1,401.00 |
1,417.75 |
0.0M |
| 2025-02-04 |
1,340.25 |
1,459.50 |
1,327.50 |
1,428.00 |
0.2M |
| 2025-02-03 |
1,404.50 |
1,405.00 |
1,354.00 |
1,397.50 |
0.0M |
| 2025-01-31 |
1,462.75 |
1,463.50 |
1,432.00 |
1,446.00 |
0.0M |
| 2025-01-30 |
1,460.00 |
1,468.50 |
1,436.50 |
1,444.50 |
0.0M |
| 2025-01-29 |
1,468.00 |
1,478.50 |
1,460.50 |
1,468.00 |
0.0M |
| 2025-01-28 |
1,464.75 |
1,470.00 |
1,445.00 |
1,447.50 |
0.1M |
| 2025-01-27 |
1,455.75 |
1,460.00 |
1,430.00 |
1,454.50 |
0.0M |
| 2025-01-24 |
1,483.25 |
1,488.00 |
1,459.00 |
1,466.50 |
0.0M |
| 2025-01-23 |
1,472.00 |
1,490.50 |
1,470.00 |
1,489.00 |
0.0M |
| 2025-01-22 |
1,473.25 |
1,481.50 |
1,465.00 |
1,473.25 |
0.0M |
| 2025-01-21 |
1,457.50 |
1,482.00 |
1,446.00 |
1,472.50 |
0.6M |
| 2025-01-20 |
1,423.00 |
1,452.50 |
1,420.50 |
1,454.50 |
0.0M |
| 2025-01-17 |
1,442.00 |
1,443.50 |
1,397.00 |
1,424.25 |
0.0M |
| 2025-01-16 |
1,475.75 |
1,477.50 |
1,441.00 |
1,444.00 |
0.0M |
| 2025-01-15 |
1,474.25 |
1,487.00 |
1,463.50 |
1,474.25 |
0.0M |
| 2025-01-14 |
1,509.50 |
1,514.00 |
1,473.00 |
1,478.50 |
0.2M |
| 2025-01-13 |
1,508.50 |
1,511.00 |
1,492.00 |
1,508.50 |
0.0M |
| 2025-01-10 |
1,512.00 |
1,518.50 |
1,502.25 |
1,510.50 |
0.1M |
| 2025-01-09 |
1,522.50 |
1,524.50 |
1,490.00 |
1,508.50 |
0.2M |
| 2025-01-08 |
1,531.50 |
1,548.00 |
1,517.50 |
1,531.25 |
0.0M |
| 2025-01-07 |
1,532.50 |
1,539.00 |
1,514.00 |
1,531.00 |
0.0M |
| 2025-01-06 |
1,525.75 |
1,544.00 |
1,521.00 |
1,542.00 |
0.0M |
| 2025-01-03 |
1,540.50 |
1,546.50 |
1,521.00 |
1,524.50 |
0.0M |
| 2025-01-02 |
1,527.25 |
1,543.75 |
1,498.50 |
1,532.75 |
0.0M |