| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
829.60 |
839.20 |
828.00 |
837.90 |
0.0M |
| 2025-09-25 |
832.10 |
841.60 |
826.80 |
830.50 |
0.1M |
| 2025-09-24 |
848.10 |
849.40 |
828.00 |
829.90 |
0.0M |
| 2025-09-23 |
857.40 |
860.40 |
850.00 |
857.40 |
0.1M |
| 2025-09-22 |
873.90 |
875.20 |
852.20 |
854.90 |
0.0M |
| 2025-09-19 |
885.70 |
888.70 |
872.80 |
876.00 |
0.0M |
| 2025-09-18 |
869.30 |
885.20 |
852.60 |
878.50 |
0.0M |
| 2025-09-17 |
866.90 |
875.60 |
862.20 |
867.40 |
0.3M |
| 2025-09-16 |
871.20 |
876.20 |
861.80 |
861.90 |
0.0M |
| 2025-09-15 |
872.30 |
878.20 |
856.20 |
872.30 |
0.0M |
| 2025-09-12 |
866.00 |
875.80 |
848.60 |
875.40 |
0.3M |
| 2025-09-11 |
860.90 |
866.20 |
856.20 |
860.90 |
0.0M |
| 2025-09-10 |
861.40 |
862.20 |
846.80 |
860.40 |
0.1M |
| 2025-09-09 |
861.30 |
867.80 |
857.00 |
861.30 |
0.0M |
| 2025-09-08 |
858.40 |
865.00 |
858.00 |
858.40 |
0.0M |
| 2025-09-05 |
863.00 |
865.20 |
854.40 |
855.50 |
0.0M |
| 2025-09-04 |
851.60 |
864.70 |
847.20 |
858.60 |
0.0M |
| 2025-09-03 |
850.30 |
853.00 |
843.20 |
850.30 |
0.3M |
| 2025-09-02 |
864.50 |
873.20 |
841.20 |
845.90 |
0.4M |
| 2025-09-01 |
883.80 |
903.60 |
862.00 |
867.40 |
0.0M |
| 2025-08-29 |
900.30 |
901.00 |
881.00 |
882.80 |
0.0M |
| 2025-08-28 |
900.60 |
915.30 |
899.40 |
900.40 |
0.0M |
| 2025-08-27 |
894.70 |
904.40 |
892.80 |
898.40 |
0.5M |
| 2025-08-26 |
886.00 |
905.20 |
882.60 |
904.70 |
0.5M |
| 2025-08-25 |
893.29 |
900.80 |
880.60 |
893.29 |
0.0M |
| 2025-08-22 |
890.10 |
912.00 |
889.60 |
908.10 |
0.0M |
| 2025-08-21 |
897.00 |
896.40 |
883.20 |
887.10 |
0.0M |
| 2025-08-20 |
877.80 |
901.60 |
871.40 |
897.80 |
0.0M |
| 2025-08-19 |
845.40 |
876.60 |
842.00 |
876.50 |
0.0M |
| 2025-08-18 |
860.60 |
865.00 |
838.00 |
842.60 |
0.0M |
| 2025-08-15 |
956.50 |
965.40 |
835.60 |
846.00 |
0.1M |
| 2025-08-14 |
1,034.50 |
1,039.00 |
1,027.50 |
1,034.50 |
0.0M |
| 2025-08-13 |
1,016.60 |
1,037.00 |
1,015.50 |
1,027.25 |
0.0M |
| 2025-08-12 |
1,030.75 |
1,033.00 |
1,004.75 |
1,007.95 |
0.0M |
| 2025-08-11 |
1,037.25 |
1,047.00 |
1,027.50 |
1,026.75 |
0.0M |
| 2025-08-08 |
1,035.75 |
1,047.00 |
1,031.50 |
1,036.00 |
0.2M |
| 2025-08-07 |
1,039.25 |
1,041.50 |
1,026.50 |
1,038.50 |
0.0M |
| 2025-08-06 |
1,071.50 |
1,070.50 |
1,036.50 |
1,048.50 |
0.0M |
| 2025-08-05 |
1,090.50 |
1,092.50 |
1,073.00 |
1,077.50 |
0.0M |
| 2025-08-04 |
1,076.00 |
1,098.00 |
1,075.50 |
1,092.00 |
0.0M |
| 2025-08-01 |
1,075.25 |
1,096.00 |
1,054.00 |
1,087.00 |
0.0M |
| 2025-07-31 |
1,079.75 |
1,092.00 |
1,076.50 |
1,091.25 |
0.0M |
| 2025-07-30 |
1,067.25 |
1,088.50 |
1,065.00 |
1,070.75 |
0.0M |
| 2025-07-29 |
1,079.00 |
1,086.00 |
1,069.00 |
1,079.00 |
0.0M |
| 2025-07-28 |
1,067.75 |
1,092.50 |
1,065.50 |
1,082.25 |
0.0M |
| 2025-07-25 |
1,060.75 |
1,069.00 |
1,052.00 |
1,060.75 |
0.0M |
| 2025-07-24 |
1,061.25 |
1,067.00 |
1,047.50 |
1,061.75 |
0.0M |
| 2025-07-23 |
1,053.75 |
1,060.50 |
1,043.50 |
1,050.00 |
0.0M |
| 2025-07-22 |
1,039.75 |
1,049.50 |
1,018.50 |
1,039.75 |
0.0M |
| 2025-07-21 |
1,048.75 |
1,054.00 |
1,037.00 |
1,040.00 |
0.1M |
| 2025-07-18 |
1,054.25 |
1,065.50 |
1,047.50 |
1,056.25 |
0.0M |
| 2025-07-17 |
1,041.50 |
1,056.25 |
1,020.50 |
1,052.75 |
0.0M |
| 2025-07-16 |
1,017.80 |
1,042.00 |
1,017.50 |
1,040.00 |
0.0M |
| 2025-07-15 |
1,027.00 |
1,035.00 |
1,020.00 |
1,028.50 |
0.0M |
| 2025-07-14 |
1,042.50 |
1,044.00 |
1,026.50 |
1,031.75 |
0.0M |
| 2025-07-11 |
1,061.00 |
1,079.00 |
1,054.00 |
1,065.75 |
0.0M |
| 2025-07-10 |
1,081.75 |
1,084.50 |
1,066.50 |
1,067.00 |
0.0M |
| 2025-07-09 |
1,067.00 |
1,079.50 |
1,068.00 |
1,078.25 |
0.0M |
| 2025-07-08 |
1,058.50 |
1,069.00 |
1,047.00 |
1,069.00 |
0.0M |
| 2025-07-07 |
1,067.50 |
1,075.00 |
1,062.00 |
1,067.50 |
0.0M |
| 2025-07-04 |
1,096.00 |
1,099.00 |
1,074.00 |
1,073.75 |
0.0M |
| 2025-07-03 |
1,113.25 |
1,121.00 |
1,097.00 |
1,101.25 |
0.4M |
| 2025-07-02 |
1,112.50 |
1,123.75 |
1,095.00 |
1,102.75 |
0.0M |
| 2025-07-01 |
1,093.75 |
1,108.00 |
1,088.50 |
1,098.00 |
0.0M |
| 2025-06-30 |
1,114.25 |
1,118.50 |
1,103.25 |
1,114.25 |
0.0M |
| 2025-06-27 |
1,089.00 |
1,116.25 |
1,087.00 |
1,111.50 |
0.0M |
| 2025-06-26 |
1,105.25 |
1,107.00 |
1,071.50 |
1,080.50 |
0.0M |
| 2025-06-25 |
1,135.75 |
1,136.50 |
1,099.00 |
1,110.75 |
0.0M |
| 2025-06-24 |
1,133.75 |
1,136.50 |
1,121.25 |
1,132.75 |
0.3M |
| 2025-06-23 |
1,162.25 |
1,169.00 |
1,105.50 |
1,114.75 |
0.0M |
| 2025-06-20 |
1,156.75 |
1,175.00 |
1,154.50 |
1,174.00 |
0.0M |
| 2025-06-19 |
1,164.75 |
1,168.00 |
1,141.50 |
1,151.25 |
0.0M |
| 2025-06-18 |
1,174.25 |
1,184.00 |
1,168.50 |
1,176.50 |
0.0M |
| 2025-06-17 |
1,189.25 |
1,192.50 |
1,166.00 |
1,165.50 |
0.0M |
| 2025-06-16 |
1,167.00 |
1,201.50 |
1,164.00 |
1,194.00 |
0.0M |
| 2025-06-13 |
1,162.50 |
1,169.50 |
1,149.00 |
1,162.50 |
0.0M |
| 2025-06-12 |
1,183.75 |
1,187.00 |
1,175.25 |
1,171.75 |
0.0M |
| 2025-06-11 |
1,184.50 |
1,214.50 |
1,183.50 |
1,195.75 |
0.0M |
| 2025-06-10 |
1,188.25 |
1,204.50 |
1,181.25 |
1,187.50 |
0.3M |
| 2025-06-09 |
1,187.25 |
1,187.25 |
1,187.25 |
1,187.25 |
0.0M |
| 2025-06-06 |
1,210.50 |
1,212.50 |
1,173.50 |
1,187.25 |
0.0M |
| 2025-06-05 |
1,209.50 |
1,209.50 |
1,209.50 |
1,209.50 |
0.0M |
| 2025-06-04 |
1,209.50 |
1,219.50 |
1,203.25 |
1,209.50 |
0.0M |
| 2025-06-03 |
1,181.50 |
1,204.00 |
1,166.25 |
1,192.75 |
0.3M |
| 2025-06-02 |
1,172.50 |
1,191.50 |
1,170.50 |
1,188.75 |
0.2M |
| 2025-05-30 |
1,202.50 |
1,202.50 |
1,202.50 |
1,202.50 |
0.0M |
| 2025-05-29 |
1,202.50 |
1,202.50 |
1,202.50 |
1,202.50 |
0.0M |
| 2025-05-28 |
1,215.50 |
1,217.00 |
1,196.50 |
1,202.50 |
0.0M |
| 2025-05-27 |
1,204.75 |
1,225.00 |
1,198.50 |
1,217.75 |
0.0M |
| 2025-05-26 |
1,200.50 |
1,211.00 |
1,190.50 |
1,200.50 |
0.1M |
| 2025-05-23 |
1,196.25 |
1,202.50 |
1,150.50 |
1,178.00 |
0.0M |
| 2025-05-22 |
1,207.50 |
1,211.00 |
1,182.50 |
1,194.25 |
0.0M |
| 2025-05-21 |
1,213.25 |
1,222.50 |
1,207.50 |
1,213.25 |
0.0M |
| 2025-05-20 |
1,214.50 |
1,216.50 |
1,200.00 |
1,212.50 |
0.3M |
| 2025-05-19 |
1,200.00 |
1,216.50 |
1,177.00 |
1,210.00 |
0.0M |
| 2025-05-16 |
1,167.50 |
1,208.00 |
1,165.00 |
1,203.00 |
0.0M |
| 2025-05-15 |
1,143.25 |
1,159.00 |
1,139.50 |
1,155.75 |
0.8M |
| 2025-05-14 |
1,160.50 |
1,160.50 |
1,128.00 |
1,147.25 |
0.0M |
| 2025-05-13 |
1,113.25 |
1,141.00 |
1,111.00 |
1,138.50 |
0.0M |
| 2025-05-12 |
1,046.75 |
1,119.00 |
1,045.50 |
1,104.50 |
0.2M |
| 2025-05-09 |
1,009.40 |
1,038.00 |
1,008.50 |
1,032.00 |
0.0M |
| 2025-05-08 |
1,012.15 |
1,014.50 |
988.70 |
1,008.65 |
0.0M |
| 2025-05-07 |
1,037.75 |
1,039.50 |
977.60 |
1,003.95 |
0.0M |
| 2025-05-06 |
1,001.55 |
1,004.00 |
982.00 |
989.60 |
0.0M |
| 2025-05-05 |
997.20 |
1,009.00 |
993.20 |
997.20 |
0.0M |
| 2025-05-02 |
1,000.30 |
1,004.00 |
981.00 |
1,000.15 |
0.0M |
| 2025-05-01 |
978.05 |
993.60 |
972.20 |
980.65 |
0.0M |
| 2025-04-30 |
987.20 |
988.60 |
961.20 |
965.50 |
0.1M |
| 2025-04-29 |
975.40 |
981.60 |
970.40 |
975.40 |
0.0M |
| 2025-04-28 |
964.90 |
983.80 |
962.60 |
975.70 |
0.0M |
| 2025-04-25 |
970.20 |
974.80 |
961.60 |
970.30 |
0.0M |
| 2025-04-24 |
976.90 |
978.60 |
939.00 |
955.60 |
0.0M |
| 2025-04-23 |
957.10 |
997.20 |
954.20 |
988.90 |
0.1M |
| 2025-04-22 |
924.50 |
942.40 |
912.80 |
939.80 |
0.3M |
| 2025-04-17 |
932.60 |
932.60 |
932.60 |
932.60 |
0.0M |
| 2025-04-16 |
943.10 |
944.40 |
921.20 |
932.60 |
0.1M |
| 2025-04-15 |
946.00 |
960.60 |
944.20 |
956.50 |
0.0M |
| 2025-04-14 |
948.00 |
952.40 |
940.80 |
948.00 |
0.1M |
| 2025-04-11 |
948.50 |
953.80 |
924.00 |
928.70 |
0.0M |
| 2025-04-10 |
1,003.70 |
1,015.50 |
943.40 |
945.80 |
0.0M |
| 2025-04-09 |
888.90 |
915.80 |
880.00 |
891.10 |
0.0M |
| 2025-04-08 |
894.80 |
934.20 |
868.20 |
930.60 |
0.1M |
| 2025-04-07 |
809.50 |
938.20 |
806.00 |
911.30 |
0.0M |
| 2025-04-04 |
937.40 |
940.60 |
866.40 |
867.80 |
0.0M |
| 2025-04-03 |
951.30 |
961.80 |
920.00 |
944.10 |
0.0M |
| 2025-04-02 |
1,057.50 |
1,062.50 |
1,044.00 |
1,054.50 |
0.1M |
| 2025-04-01 |
1,062.25 |
1,079.00 |
1,057.50 |
1,062.50 |
0.0M |
| 2025-03-31 |
1,066.00 |
1,069.50 |
1,047.00 |
1,054.00 |
0.0M |
| 2025-03-28 |
1,081.00 |
1,081.00 |
1,055.00 |
1,068.50 |
0.3M |
| 2025-03-27 |
1,096.25 |
1,096.00 |
1,081.00 |
1,094.25 |
0.0M |
| 2025-03-26 |
1,113.00 |
1,114.50 |
1,101.50 |
1,101.25 |
0.0M |
| 2025-03-25 |
1,140.00 |
1,141.50 |
1,107.00 |
1,115.75 |
0.1M |
| 2025-03-24 |
1,118.25 |
1,142.00 |
1,115.50 |
1,132.00 |
0.0M |
| 2025-03-21 |
1,126.25 |
1,126.50 |
1,107.50 |
1,116.75 |
0.3M |
| 2025-03-20 |
1,120.25 |
1,133.00 |
1,111.50 |
1,120.75 |
0.3M |
| 2025-03-19 |
1,075.75 |
1,122.00 |
1,073.00 |
1,109.00 |
0.2M |
| 2025-03-18 |
1,104.25 |
1,106.00 |
1,068.50 |
1,080.50 |
0.2M |
| 2025-03-17 |
1,106.75 |
1,111.50 |
1,099.50 |
1,106.75 |
0.0M |
| 2025-03-14 |
1,111.25 |
1,115.50 |
1,103.00 |
1,111.25 |
0.0M |
| 2025-03-13 |
1,106.50 |
1,126.50 |
1,093.50 |
1,118.50 |
0.0M |
| 2025-03-12 |
1,122.00 |
1,129.50 |
1,115.00 |
1,122.00 |
0.0M |
| 2025-03-11 |
1,146.25 |
1,150.00 |
1,121.00 |
1,138.50 |
0.0M |
| 2025-03-10 |
1,171.50 |
1,171.00 |
1,141.50 |
1,146.25 |
0.0M |
| 2025-03-07 |
1,160.00 |
1,180.50 |
1,111.50 |
1,160.50 |
0.4M |
| 2025-03-06 |
1,201.75 |
1,204.50 |
1,151.00 |
1,152.25 |
0.0M |
| 2025-03-05 |
1,223.25 |
1,228.00 |
1,194.50 |
1,197.50 |
0.3M |
| 2025-03-04 |
1,232.75 |
1,242.50 |
1,208.50 |
1,205.25 |
0.0M |
| 2025-03-03 |
1,265.00 |
1,269.00 |
1,239.00 |
1,238.25 |
0.0M |
| 2025-02-28 |
1,229.25 |
1,267.54 |
1,228.50 |
1,254.50 |
0.0M |
| 2025-02-27 |
1,258.50 |
1,262.00 |
1,230.50 |
1,242.00 |
0.1M |
| 2025-02-26 |
1,268.75 |
1,282.00 |
1,261.50 |
1,268.75 |
0.5M |
| 2025-02-25 |
1,244.00 |
1,277.00 |
1,242.00 |
1,270.50 |
0.1M |
| 2025-02-24 |
1,276.00 |
1,276.50 |
1,238.50 |
1,249.25 |
0.1M |
| 2025-02-21 |
1,241.75 |
1,278.50 |
1,240.50 |
1,268.00 |
0.0M |
| 2025-02-20 |
1,245.50 |
1,257.00 |
1,235.00 |
1,243.75 |
0.0M |
| 2025-02-19 |
1,253.50 |
1,253.50 |
1,234.00 |
1,239.75 |
0.0M |
| 2025-02-18 |
1,257.25 |
1,263.25 |
1,249.50 |
1,254.75 |
0.0M |
| 2025-02-17 |
1,264.25 |
1,289.50 |
1,257.00 |
1,264.25 |
0.0M |
| 2025-02-14 |
1,320.50 |
1,324.50 |
1,254.50 |
1,266.50 |
0.3M |
| 2025-02-13 |
1,336.25 |
1,341.00 |
1,316.00 |
1,321.50 |
0.0M |
| 2025-02-12 |
1,326.50 |
1,329.00 |
1,294.00 |
1,326.50 |
0.0M |
| 2025-02-11 |
1,328.50 |
1,339.50 |
1,318.50 |
1,331.00 |
0.0M |
| 2025-02-10 |
1,314.75 |
1,333.50 |
1,312.50 |
1,328.50 |
0.0M |
| 2025-02-07 |
1,345.00 |
1,343.50 |
1,309.50 |
1,316.25 |
0.0M |
| 2025-02-06 |
1,404.50 |
1,414.50 |
1,325.00 |
1,353.00 |
0.2M |
| 2025-02-05 |
1,370.75 |
1,377.00 |
1,308.50 |
1,352.00 |
0.0M |
| 2025-02-04 |
1,378.50 |
1,385.50 |
1,368.00 |
1,378.50 |
0.0M |
| 2025-02-03 |
1,351.25 |
1,380.00 |
1,340.50 |
1,369.25 |
0.0M |
| 2025-01-31 |
1,403.50 |
1,414.00 |
1,379.00 |
1,388.50 |
0.0M |
| 2025-01-30 |
1,378.25 |
1,404.50 |
1,374.50 |
1,390.75 |
0.0M |
| 2025-01-29 |
1,357.00 |
1,382.50 |
1,348.00 |
1,370.00 |
0.0M |
| 2025-01-28 |
1,364.50 |
1,367.50 |
1,345.50 |
1,348.75 |
0.0M |
| 2025-01-27 |
1,341.25 |
1,368.00 |
1,336.50 |
1,356.50 |
0.1M |
| 2025-01-24 |
1,353.00 |
1,358.00 |
1,323.50 |
1,324.50 |
0.0M |
| 2025-01-23 |
1,312.75 |
1,342.00 |
1,311.00 |
1,334.50 |
0.1M |
| 2025-01-22 |
1,309.50 |
1,321.00 |
1,307.50 |
1,309.50 |
0.0M |
| 2025-01-21 |
1,278.00 |
1,303.50 |
1,274.50 |
1,291.50 |
0.0M |
| 2025-01-20 |
1,278.50 |
1,289.50 |
1,273.50 |
1,289.00 |
0.0M |
| 2025-01-17 |
1,280.25 |
1,303.50 |
1,267.00 |
1,267.50 |
0.6M |
| 2025-01-16 |
1,262.50 |
1,290.00 |
1,260.00 |
1,276.00 |
0.0M |
| 2025-01-15 |
1,240.75 |
1,252.50 |
1,219.50 |
1,240.75 |
0.0M |
| 2025-01-14 |
1,278.75 |
1,281.50 |
1,241.00 |
1,246.00 |
0.0M |
| 2025-01-13 |
1,312.00 |
1,313.50 |
1,252.50 |
1,269.25 |
0.0M |
| 2025-01-10 |
1,316.50 |
1,333.00 |
1,297.50 |
1,329.75 |
0.0M |
| 2025-01-09 |
1,315.50 |
1,324.00 |
1,289.00 |
1,315.50 |
0.0M |
| 2025-01-08 |
1,301.75 |
1,321.00 |
1,298.50 |
1,316.50 |
0.0M |
| 2025-01-07 |
1,317.25 |
1,319.50 |
1,298.50 |
1,306.00 |
0.0M |
| 2025-01-06 |
1,319.25 |
1,323.00 |
1,300.00 |
1,303.50 |
0.0M |
| 2025-01-03 |
1,319.00 |
1,329.50 |
1,293.50 |
1,319.00 |
0.0M |
| 2025-01-02 |
1,320.50 |
1,336.50 |
1,293.00 |
1,321.00 |
0.0M |