| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,040.20 |
1,040.20 |
1,014.00 |
1,038.20 |
0.0M |
| 2025-09-26 |
1,029.40 |
1,037.60 |
1,029.00 |
1,032.60 |
0.0M |
| 2025-09-25 |
1,021.20 |
1,035.40 |
1,021.20 |
1,035.40 |
0.0M |
| 2025-09-24 |
1,029.20 |
1,032.60 |
1,020.00 |
1,024.20 |
0.0M |
| 2025-09-23 |
1,034.20 |
1,042.80 |
1,025.80 |
1,028.80 |
0.0M |
| 2025-09-22 |
1,044.60 |
1,044.60 |
1,035.20 |
1,040.80 |
0.0M |
| 2025-09-19 |
1,024.00 |
1,044.00 |
1,024.00 |
1,044.00 |
0.0M |
| 2025-09-18 |
1,037.20 |
1,047.60 |
1,024.40 |
1,024.40 |
0.0M |
| 2025-09-17 |
1,008.40 |
1,039.20 |
1,008.40 |
1,039.20 |
0.0M |
| 2025-09-16 |
1,018.40 |
1,023.40 |
1,010.00 |
1,012.20 |
0.0M |
| 2025-09-15 |
1,015.00 |
1,023.40 |
1,000.00 |
1,021.60 |
0.0M |
| 2025-09-12 |
1,031.80 |
1,031.80 |
1,008.60 |
1,008.60 |
0.0M |
| 2025-09-11 |
1,065.20 |
1,068.20 |
1,024.40 |
1,028.20 |
0.0M |
| 2025-09-10 |
1,076.20 |
1,083.80 |
1,069.20 |
1,069.20 |
0.0M |
| 2025-09-09 |
1,054.00 |
1,080.00 |
1,053.80 |
1,077.80 |
0.0M |
| 2025-09-08 |
1,059.00 |
1,065.20 |
1,055.80 |
1,057.40 |
0.0M |
| 2025-09-05 |
1,074.20 |
1,081.80 |
1,073.00 |
1,073.20 |
0.0M |
| 2025-09-04 |
1,045.40 |
1,080.20 |
1,045.40 |
1,075.60 |
0.0M |
| 2025-09-03 |
1,036.40 |
1,046.20 |
1,036.40 |
1,045.40 |
0.0M |
| 2025-09-02 |
1,030.20 |
1,045.60 |
1,027.40 |
1,040.60 |
0.0M |
| 2025-09-01 |
1,024.20 |
1,041.40 |
1,024.20 |
1,031.60 |
0.0M |
| 2025-08-29 |
1,051.20 |
1,055.60 |
1,029.80 |
1,029.80 |
0.0M |
| 2025-08-28 |
1,049.20 |
1,054.80 |
1,046.40 |
1,052.60 |
0.0M |
| 2025-08-27 |
1,049.80 |
1,061.60 |
1,049.80 |
1,050.00 |
0.0M |
| 2025-08-26 |
1,041.80 |
1,052.00 |
1,041.80 |
1,052.00 |
0.0M |
| 2025-08-25 |
1,025.20 |
1,049.00 |
1,025.20 |
1,049.00 |
0.0M |
| 2025-08-22 |
1,035.00 |
1,045.20 |
1,023.60 |
1,023.60 |
0.0M |
| 2025-08-21 |
1,044.80 |
1,047.80 |
1,036.80 |
1,038.80 |
0.0M |
| 2025-08-20 |
1,044.80 |
1,044.80 |
1,032.40 |
1,040.60 |
0.0M |
| 2025-08-19 |
1,062.80 |
1,068.20 |
1,024.00 |
1,039.00 |
0.0M |
| 2025-08-18 |
1,054.00 |
1,068.00 |
1,054.00 |
1,068.00 |
0.0M |
| 2025-08-15 |
1,060.60 |
1,062.60 |
1,052.40 |
1,057.40 |
0.0M |
| 2025-08-14 |
1,027.00 |
1,064.80 |
1,027.00 |
1,055.20 |
0.0M |
| 2025-08-13 |
1,043.80 |
1,050.40 |
1,027.40 |
1,027.40 |
0.0M |
| 2025-08-12 |
1,044.20 |
1,058.00 |
1,044.20 |
1,046.40 |
0.0M |
| 2025-08-11 |
1,037.40 |
1,052.00 |
1,037.20 |
1,048.20 |
0.0M |
| 2025-08-08 |
1,010.20 |
1,038.80 |
1,010.20 |
1,038.80 |
0.0M |
| 2025-08-07 |
1,005.20 |
1,022.60 |
1,005.20 |
1,008.20 |
0.0M |
| 2025-08-06 |
989.80 |
1,011.80 |
985.00 |
1,007.40 |
0.0M |
| 2025-08-05 |
1,013.80 |
1,018.40 |
987.70 |
987.70 |
0.0M |
| 2025-08-04 |
1,003.20 |
1,009.60 |
1,003.20 |
1,009.00 |
0.0M |
| 2025-08-01 |
1,017.60 |
1,020.20 |
999.30 |
1,012.80 |
0.0M |
| 2025-07-31 |
1,028.60 |
1,037.20 |
1,016.60 |
1,016.60 |
0.0M |
| 2025-07-30 |
1,008.60 |
1,033.60 |
1,008.60 |
1,033.60 |
0.0M |
| 2025-07-29 |
1,021.20 |
1,024.20 |
1,009.20 |
1,010.40 |
0.0M |
| 2025-07-28 |
1,006.20 |
1,030.40 |
1,006.20 |
1,008.00 |
0.0M |
| 2025-07-25 |
1,001.80 |
1,012.20 |
1,001.80 |
1,003.20 |
0.0M |
| 2025-07-24 |
995.20 |
1,004.40 |
988.70 |
1,002.20 |
0.0M |
| 2025-07-23 |
1,014.20 |
1,020.60 |
997.30 |
997.30 |
0.0M |
| 2025-07-22 |
1,048.20 |
1,055.20 |
1,013.60 |
1,013.60 |
0.0M |
| 2025-07-21 |
1,039.40 |
1,056.00 |
1,035.00 |
1,052.80 |
0.0M |
| 2025-07-18 |
1,073.00 |
1,084.80 |
1,029.00 |
1,040.40 |
0.0M |
| 2025-07-17 |
1,083.20 |
1,099.60 |
1,079.60 |
1,096.40 |
0.0M |
| 2025-07-16 |
1,078.20 |
1,089.80 |
1,078.20 |
1,079.20 |
0.0M |
| 2025-07-15 |
1,073.00 |
1,087.00 |
1,073.00 |
1,086.20 |
0.0M |
| 2025-07-14 |
1,061.60 |
1,090.20 |
1,060.00 |
1,080.40 |
0.0M |
| 2025-07-11 |
1,064.80 |
1,077.80 |
1,054.20 |
1,061.00 |
0.0M |
| 2025-07-10 |
1,090.20 |
1,101.60 |
1,070.80 |
1,070.80 |
0.0M |
| 2025-07-09 |
1,087.20 |
1,093.80 |
1,078.20 |
1,090.60 |
0.0M |
| 2025-07-08 |
1,096.20 |
1,105.00 |
1,079.40 |
1,079.40 |
0.0M |
| 2025-07-07 |
1,100.00 |
1,106.80 |
1,095.20 |
1,098.20 |
0.0M |
| 2025-07-04 |
1,098.20 |
1,107.80 |
1,098.00 |
1,100.80 |
0.0M |
| 2025-07-03 |
1,088.80 |
1,103.60 |
1,088.80 |
1,101.00 |
0.0M |
| 2025-07-02 |
1,101.20 |
1,113.00 |
1,084.00 |
1,087.20 |
0.0M |
| 2025-07-01 |
1,128.60 |
1,139.60 |
1,088.40 |
1,097.60 |
0.0M |
| 2025-06-30 |
1,136.00 |
1,138.60 |
1,124.80 |
1,136.60 |
0.0M |
| 2025-06-27 |
1,115.00 |
1,130.60 |
1,114.80 |
1,126.80 |
0.0M |
| 2025-06-26 |
1,094.20 |
1,113.60 |
1,089.80 |
1,113.60 |
0.0M |
| 2025-06-25 |
1,097.20 |
1,115.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2025-06-24 |
1,084.00 |
1,101.40 |
1,084.00 |
1,098.20 |
0.0M |
| 2025-06-23 |
1,063.20 |
1,084.00 |
1,063.20 |
1,084.00 |
0.0M |
| 2025-06-20 |
1,057.00 |
1,067.20 |
1,054.60 |
1,066.20 |
0.0M |
| 2025-06-19 |
1,061.20 |
1,061.80 |
1,051.60 |
1,051.60 |
0.0M |
| 2025-06-18 |
1,067.20 |
1,075.20 |
1,062.20 |
1,075.20 |
0.0M |
| 2025-06-17 |
1,051.60 |
1,067.20 |
1,051.20 |
1,067.20 |
0.0M |
| 2025-06-16 |
1,047.40 |
1,056.40 |
1,047.40 |
1,056.40 |
0.0M |
| 2025-06-13 |
1,043.80 |
1,056.40 |
1,037.80 |
1,047.80 |
0.0M |
| 2025-06-12 |
1,051.40 |
1,058.60 |
1,044.60 |
1,047.00 |
0.0M |
| 2025-06-11 |
1,046.80 |
1,058.40 |
1,046.80 |
1,058.40 |
0.0M |
| 2025-06-10 |
1,075.00 |
1,075.20 |
1,037.00 |
1,049.00 |
0.0M |
| 2025-06-09 |
1,087.60 |
1,088.00 |
1,076.20 |
1,076.20 |
0.0M |
| 2025-06-06 |
1,093.80 |
1,106.00 |
1,091.20 |
1,091.20 |
0.0M |
| 2025-06-05 |
1,081.40 |
1,095.60 |
1,079.20 |
1,095.60 |
0.0M |
| 2025-06-04 |
1,071.80 |
1,086.40 |
1,065.20 |
1,086.40 |
0.0M |
| 2025-06-03 |
1,063.00 |
1,076.40 |
1,063.00 |
1,069.60 |
0.0M |
| 2025-06-02 |
1,053.00 |
1,064.40 |
1,051.00 |
1,062.20 |
0.0M |
| 2025-05-30 |
1,046.60 |
1,062.00 |
1,040.20 |
1,062.00 |
0.0M |
| 2025-05-29 |
1,078.00 |
1,078.00 |
1,042.40 |
1,042.40 |
0.0M |
| 2025-05-28 |
1,066.40 |
1,073.00 |
1,066.40 |
1,073.00 |
0.0M |
| 2025-05-27 |
1,049.80 |
1,066.80 |
1,048.20 |
1,066.00 |
0.0M |
| 2025-05-26 |
1,049.20 |
1,062.80 |
1,049.20 |
1,055.60 |
0.0M |
| 2025-05-23 |
1,044.20 |
1,049.00 |
1,037.20 |
1,045.80 |
0.0M |
| 2025-05-22 |
1,052.20 |
1,059.00 |
1,052.20 |
1,059.00 |
0.0M |
| 2025-05-21 |
1,045.20 |
1,067.20 |
1,040.00 |
1,051.40 |
0.0M |
| 2025-05-20 |
1,056.40 |
1,056.40 |
1,050.00 |
1,051.20 |
0.0M |
| 2025-05-19 |
1,054.20 |
1,058.00 |
1,031.60 |
1,054.60 |
0.0M |
| 2025-05-16 |
1,049.80 |
1,070.60 |
1,049.80 |
1,068.60 |
0.0M |
| 2025-05-15 |
1,023.00 |
1,051.60 |
1,021.40 |
1,051.60 |
0.0M |
| 2025-05-14 |
1,019.00 |
1,027.20 |
1,008.60 |
1,024.40 |
0.0M |
| 2025-05-13 |
999.20 |
1,026.60 |
996.80 |
1,016.40 |
0.0M |
| 2025-05-12 |
1,027.80 |
1,044.00 |
993.10 |
994.20 |
0.0M |
| 2025-05-09 |
1,020.20 |
1,020.40 |
1,010.80 |
1,013.80 |
0.0M |
| 2025-05-08 |
1,025.60 |
1,033.20 |
1,015.00 |
1,022.00 |
0.0M |
| 2025-05-07 |
1,000.80 |
1,022.00 |
1,000.80 |
1,022.00 |
0.0M |
| 2025-05-06 |
993.40 |
1,010.20 |
993.40 |
1,002.00 |
0.0M |
| 2025-05-05 |
1,001.60 |
1,007.60 |
961.60 |
1,005.20 |
0.0M |
| 2025-05-02 |
1,004.00 |
1,025.00 |
998.80 |
1,025.00 |
0.0M |
| 2025-04-30 |
984.40 |
991.50 |
976.10 |
991.50 |
0.0M |
| 2025-04-29 |
975.60 |
987.90 |
965.70 |
987.90 |
0.0M |
| 2025-04-28 |
967.70 |
972.70 |
957.70 |
972.70 |
0.0M |
| 2025-04-25 |
969.60 |
973.90 |
960.90 |
965.90 |
0.0M |
| 2025-04-24 |
916.00 |
966.60 |
912.60 |
963.60 |
0.0M |
| 2025-04-23 |
921.50 |
930.70 |
912.30 |
923.50 |
0.0M |
| 2025-04-22 |
863.40 |
925.30 |
863.40 |
900.60 |
0.0M |
| 2025-04-17 |
856.20 |
864.30 |
849.30 |
852.90 |
0.0M |
| 2025-04-16 |
847.40 |
865.70 |
840.70 |
840.70 |
0.0M |
| 2025-04-15 |
832.40 |
881.20 |
832.40 |
870.00 |
0.0M |
| 2025-04-14 |
818.40 |
830.00 |
811.00 |
823.00 |
0.0M |
| 2025-04-11 |
830.40 |
830.40 |
805.20 |
809.20 |
0.0M |
| 2025-04-10 |
849.50 |
861.40 |
804.20 |
822.00 |
0.0M |
| 2025-04-09 |
765.60 |
859.90 |
765.60 |
859.90 |
0.0M |
| 2025-04-08 |
797.60 |
832.70 |
784.90 |
784.90 |
0.0M |
| 2025-04-07 |
735.00 |
803.90 |
729.00 |
789.00 |
0.0M |
| 2025-04-04 |
822.60 |
826.80 |
779.40 |
791.40 |
0.0M |
| 2025-04-03 |
826.60 |
848.90 |
810.00 |
835.60 |
0.0M |
| 2025-04-02 |
854.80 |
863.50 |
849.80 |
863.50 |
0.0M |
| 2025-04-01 |
858.60 |
861.80 |
854.00 |
854.00 |
0.0M |
| 2025-03-31 |
850.80 |
857.30 |
843.20 |
856.60 |
0.0M |
| 2025-03-28 |
902.60 |
904.20 |
858.30 |
858.30 |
0.0M |
| 2025-03-27 |
898.30 |
904.00 |
897.60 |
904.00 |
0.0M |
| 2025-03-26 |
926.00 |
926.00 |
902.60 |
902.60 |
0.0M |
| 2025-03-25 |
902.00 |
923.10 |
896.30 |
923.00 |
0.0M |
| 2025-03-24 |
895.00 |
898.30 |
889.40 |
897.20 |
0.0M |
| 2025-03-21 |
875.10 |
886.90 |
865.70 |
886.90 |
0.0M |
| 2025-03-20 |
887.90 |
891.60 |
875.80 |
875.80 |
0.0M |
| 2025-03-19 |
850.10 |
883.70 |
850.10 |
878.00 |
0.0M |
| 2025-03-18 |
867.00 |
871.80 |
842.60 |
849.60 |
0.0M |
| 2025-03-17 |
841.40 |
885.50 |
840.80 |
876.60 |
0.0M |
| 2025-03-14 |
828.10 |
841.70 |
827.10 |
839.80 |
0.0M |
| 2025-03-13 |
839.50 |
848.70 |
820.50 |
820.50 |
0.0M |
| 2025-03-12 |
820.50 |
849.00 |
820.50 |
841.20 |
0.0M |
| 2025-03-11 |
793.00 |
827.60 |
783.00 |
819.50 |
0.0M |
| 2025-03-10 |
814.90 |
814.90 |
790.00 |
794.70 |
0.0M |
| 2025-03-07 |
835.00 |
837.90 |
794.60 |
815.30 |
0.0M |
| 2025-03-06 |
910.70 |
911.30 |
832.90 |
832.90 |
0.0M |
| 2025-03-05 |
915.00 |
920.00 |
900.10 |
915.40 |
0.0M |
| 2025-03-04 |
932.50 |
932.50 |
908.10 |
920.30 |
0.0M |
| 2025-03-03 |
947.00 |
947.00 |
923.90 |
923.90 |
0.0M |
| 2025-02-28 |
924.30 |
940.60 |
924.30 |
940.60 |
0.0M |
| 2025-02-27 |
947.10 |
950.80 |
926.90 |
926.90 |
0.0M |
| 2025-02-26 |
934.80 |
950.00 |
929.70 |
944.10 |
0.0M |
| 2025-02-25 |
941.60 |
941.60 |
913.00 |
928.90 |
0.0M |
| 2025-02-24 |
952.00 |
961.30 |
946.40 |
951.30 |
0.0M |
| 2025-02-21 |
974.60 |
984.20 |
960.90 |
960.90 |
0.0M |
| 2025-02-20 |
998.90 |
1,000.00 |
969.70 |
974.60 |
0.0M |
| 2025-02-19 |
993.00 |
999.80 |
991.40 |
998.10 |
0.0M |
| 2025-02-18 |
1,014.20 |
1,019.40 |
979.90 |
984.00 |
0.0M |
| 2025-02-17 |
1,013.20 |
1,015.00 |
1,012.20 |
1,013.00 |
0.0M |
| 2025-02-14 |
997.00 |
1,011.00 |
997.00 |
1,011.00 |
0.0M |
| 2025-02-13 |
990.00 |
998.20 |
982.50 |
998.20 |
0.0M |
| 2025-02-12 |
969.70 |
984.50 |
969.10 |
984.50 |
0.0M |
| 2025-02-11 |
996.40 |
996.40 |
973.10 |
973.70 |
0.0M |
| 2025-02-10 |
989.80 |
1,000.60 |
986.70 |
995.90 |
0.0M |
| 2025-02-07 |
978.40 |
994.50 |
976.40 |
983.20 |
0.0M |
| 2025-02-06 |
978.90 |
978.90 |
971.40 |
971.40 |
0.0M |
| 2025-02-05 |
952.90 |
969.00 |
952.20 |
966.20 |
0.0M |
| 2025-02-04 |
950.90 |
971.90 |
946.10 |
953.50 |
0.0M |
| 2025-02-03 |
939.10 |
956.40 |
931.10 |
949.70 |
0.0M |
| 2025-01-31 |
942.40 |
947.70 |
938.30 |
940.40 |
0.0M |
| 2025-01-30 |
945.60 |
950.20 |
934.20 |
937.70 |
0.0M |
| 2025-01-29 |
933.70 |
938.30 |
933.70 |
934.30 |
0.0M |
| 2025-01-28 |
935.10 |
935.80 |
920.60 |
931.80 |
0.0M |
| 2025-01-27 |
920.00 |
935.10 |
907.90 |
921.90 |
0.0M |
| 2025-01-24 |
938.40 |
944.40 |
923.00 |
928.00 |
0.0M |
| 2025-01-23 |
912.40 |
944.00 |
912.40 |
939.60 |
0.0M |
| 2025-01-22 |
953.00 |
962.30 |
912.70 |
912.70 |
0.0M |
| 2025-01-21 |
832.30 |
837.00 |
825.70 |
833.60 |
0.0M |
| 2025-01-20 |
834.60 |
837.20 |
827.20 |
837.20 |
0.0M |
| 2025-01-17 |
818.80 |
837.90 |
818.60 |
836.80 |
0.0M |
| 2025-01-16 |
837.40 |
842.60 |
822.20 |
822.20 |
0.0M |
| 2025-01-15 |
805.30 |
824.70 |
805.30 |
824.70 |
0.0M |
| 2025-01-14 |
821.60 |
827.40 |
800.00 |
803.80 |
0.0M |
| 2025-01-13 |
817.30 |
826.20 |
810.20 |
816.70 |
0.0M |
| 2025-01-10 |
847.20 |
848.90 |
814.60 |
814.60 |
0.0M |
| 2025-01-09 |
839.90 |
847.90 |
839.90 |
847.90 |
0.0M |
| 2025-01-08 |
853.00 |
856.00 |
848.00 |
848.00 |
0.0M |
| 2025-01-07 |
843.00 |
849.40 |
839.80 |
849.40 |
0.0M |
| 2025-01-06 |
854.60 |
855.60 |
839.80 |
839.80 |
0.0M |
| 2025-01-03 |
863.60 |
867.30 |
863.60 |
864.90 |
0.0M |
| 2025-01-02 |
866.30 |
871.90 |
854.90 |
863.10 |
0.0M |