| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
708.30 |
715.50 |
701.25 |
713.65 |
2.3M |
| 2025-10-01 |
700.40 |
707.75 |
695.80 |
705.95 |
1.9M |
| 2025-09-30 |
707.20 |
707.20 |
694.00 |
697.40 |
2.8M |
| 2025-09-29 |
696.05 |
703.95 |
691.10 |
700.05 |
6.5M |
| 2025-09-26 |
705.40 |
705.40 |
696.20 |
699.80 |
9.3M |
| 2025-09-25 |
712.40 |
712.80 |
703.30 |
704.70 |
13.0M |
| 2025-09-24 |
706.50 |
716.40 |
701.40 |
710.35 |
2.9M |
| 2025-09-23 |
721.95 |
722.40 |
706.05 |
707.35 |
1.9M |
| 2025-09-22 |
721.00 |
731.50 |
717.50 |
720.20 |
2.2M |
| 2025-09-19 |
724.00 |
725.15 |
719.15 |
723.00 |
1.8M |
| 2025-09-18 |
715.50 |
725.75 |
715.50 |
723.10 |
2.6M |
| 2025-09-17 |
728.90 |
728.90 |
713.70 |
715.50 |
8.5M |
| 2025-09-16 |
730.00 |
733.75 |
722.25 |
725.90 |
1.6M |
| 2025-09-15 |
736.20 |
737.35 |
727.65 |
730.85 |
1.6M |
| 2025-09-12 |
743.50 |
743.50 |
734.10 |
738.25 |
1.6M |
| 2025-09-11 |
740.95 |
741.75 |
734.45 |
737.65 |
1.3M |
| 2025-09-10 |
735.05 |
740.05 |
731.60 |
738.60 |
1.8M |
| 2025-09-09 |
733.75 |
735.95 |
728.00 |
734.25 |
1.0M |
| 2025-09-08 |
732.75 |
737.95 |
730.30 |
732.95 |
1.9M |
| 2025-09-05 |
742.45 |
743.55 |
727.50 |
734.50 |
2.2M |
| 2025-09-04 |
750.00 |
751.95 |
736.75 |
740.40 |
3.6M |
| 2025-09-03 |
743.80 |
745.90 |
735.00 |
738.10 |
1.6M |
| 2025-09-02 |
734.15 |
748.65 |
734.15 |
745.80 |
3.1M |
| 2025-09-01 |
730.75 |
735.45 |
729.00 |
734.70 |
1.7M |
| 2025-08-29 |
717.25 |
729.75 |
713.20 |
728.55 |
3.6M |
| 2025-08-28 |
705.60 |
722.85 |
705.60 |
711.60 |
2.4M |
| 2025-08-26 |
712.90 |
727.00 |
712.90 |
718.60 |
8.1M |
| 2025-08-25 |
726.30 |
734.95 |
721.60 |
723.15 |
11.2M |
| 2025-08-22 |
740.80 |
740.95 |
725.85 |
731.50 |
7.3M |
| 2025-08-21 |
756.95 |
757.85 |
740.05 |
741.65 |
2.7M |
| 2025-08-20 |
726.50 |
754.20 |
719.35 |
752.40 |
4.7M |
| 2025-08-19 |
718.05 |
730.50 |
712.60 |
727.25 |
2.7M |
| 2025-08-18 |
716.90 |
730.40 |
716.15 |
721.40 |
3.2M |
| 2025-08-14 |
700.00 |
716.00 |
700.00 |
713.25 |
2.1M |
| 2025-08-13 |
711.40 |
713.90 |
703.00 |
713.25 |
1.5M |
| 2025-08-12 |
710.00 |
715.75 |
705.80 |
707.25 |
1.5M |
| 2025-08-11 |
707.50 |
711.30 |
698.20 |
709.95 |
2.2M |
| 2025-08-08 |
719.85 |
719.85 |
705.75 |
707.05 |
2.3M |
| 2025-08-07 |
718.15 |
721.80 |
709.30 |
720.45 |
2.2M |
| 2025-08-06 |
721.90 |
725.65 |
712.90 |
718.45 |
3.5M |
| 2025-08-05 |
727.20 |
735.70 |
711.20 |
719.35 |
6.2M |
| 2025-08-04 |
714.00 |
737.95 |
709.20 |
727.20 |
11.4M |
| 2025-08-01 |
708.95 |
727.55 |
708.95 |
714.35 |
3.8M |
| 2025-07-31 |
708.25 |
713.50 |
699.60 |
709.80 |
2.6M |
| 2025-07-30 |
699.00 |
705.55 |
697.05 |
703.15 |
5.1M |
| 2025-07-29 |
699.70 |
702.20 |
692.10 |
699.20 |
9.4M |
| 2025-07-28 |
710.00 |
710.75 |
691.75 |
700.05 |
8.2M |
| 2025-07-25 |
704.40 |
704.40 |
693.75 |
695.25 |
1.5M |
| 2025-07-24 |
712.05 |
724.35 |
702.00 |
707.35 |
2.5M |
| 2025-07-23 |
715.75 |
722.30 |
712.50 |
721.10 |
1.5M |
| 2025-07-22 |
716.15 |
725.00 |
715.80 |
716.90 |
1.6M |
| 2025-07-21 |
721.55 |
727.00 |
715.50 |
719.00 |
2.0M |
| 2025-07-18 |
725.85 |
736.70 |
721.55 |
722.90 |
1.8M |
| 2025-07-17 |
734.10 |
739.10 |
733.35 |
736.40 |
1.5M |
| 2025-07-16 |
742.95 |
743.00 |
730.40 |
734.20 |
2.6M |
| 2025-07-15 |
729.30 |
743.25 |
729.00 |
741.50 |
2.1M |
| 2025-07-14 |
720.10 |
733.50 |
720.10 |
731.25 |
2.4M |
| 2025-07-11 |
728.95 |
738.35 |
724.15 |
726.85 |
3.0M |
| 2025-07-10 |
736.00 |
737.20 |
727.65 |
729.10 |
2.2M |
| 2025-07-09 |
731.80 |
735.20 |
725.25 |
732.90 |
2.8M |
| 2025-07-08 |
734.05 |
737.70 |
729.25 |
731.75 |
2.7M |
| 2025-07-07 |
733.10 |
742.25 |
731.10 |
733.15 |
4.8M |
| 2025-07-04 |
735.00 |
747.20 |
729.00 |
732.70 |
10.9M |
| 2025-07-03 |
712.20 |
721.00 |
711.30 |
717.65 |
3.9M |
| 2025-07-02 |
717.00 |
723.60 |
708.00 |
714.55 |
8.0M |
| 2025-07-01 |
725.25 |
732.30 |
713.50 |
719.90 |
3.4M |
| 2025-06-30 |
734.25 |
734.25 |
722.00 |
726.55 |
1.6M |
| 2025-06-27 |
732.25 |
739.30 |
727.75 |
734.75 |
5.0M |
| 2025-06-26 |
705.30 |
730.60 |
704.45 |
726.25 |
2.5M |
| 2025-06-25 |
706.30 |
712.80 |
702.75 |
706.30 |
6.6M |
| 2025-06-24 |
695.40 |
705.70 |
695.40 |
702.90 |
9.7M |
| 2025-06-23 |
691.45 |
699.85 |
687.35 |
695.30 |
6.9M |
| 2025-06-20 |
687.00 |
696.50 |
685.00 |
693.05 |
2.0M |
| 2025-06-19 |
689.95 |
695.50 |
687.15 |
690.50 |
1.6M |
| 2025-06-18 |
688.05 |
694.80 |
687.45 |
689.90 |
1.8M |
| 2025-06-17 |
686.10 |
696.55 |
686.10 |
688.85 |
2.3M |
| 2025-06-16 |
689.30 |
692.35 |
682.40 |
691.45 |
2.5M |
| 2025-06-13 |
690.05 |
693.85 |
682.80 |
691.55 |
1.9M |
| 2025-06-12 |
706.85 |
707.70 |
692.65 |
694.00 |
1.8M |
| 2025-06-11 |
701.75 |
708.55 |
700.85 |
703.45 |
2.3M |
| 2025-06-10 |
714.35 |
714.60 |
700.00 |
701.40 |
1.6M |
| 2025-06-09 |
704.85 |
708.60 |
698.00 |
707.65 |
1.7M |
| 2025-06-06 |
708.50 |
708.50 |
700.80 |
702.45 |
1.7M |
| 2025-06-05 |
708.00 |
709.25 |
702.20 |
705.50 |
1.9M |
| 2025-06-04 |
704.35 |
710.50 |
704.35 |
706.95 |
1.4M |
| 2025-06-03 |
707.50 |
711.05 |
703.80 |
707.85 |
2.2M |
| 2025-06-02 |
724.30 |
724.30 |
704.10 |
708.70 |
2.6M |
| 2025-05-30 |
726.75 |
730.00 |
716.75 |
720.85 |
1.9M |
| 2025-05-29 |
718.05 |
726.95 |
712.05 |
723.45 |
3.0M |
| 2025-05-28 |
717.50 |
724.30 |
713.35 |
717.85 |
7.7M |
| 2025-05-27 |
713.55 |
717.55 |
703.25 |
715.95 |
8.0M |
| 2025-05-26 |
703.00 |
713.70 |
703.00 |
712.65 |
6.9M |
| 2025-05-23 |
696.90 |
711.05 |
696.90 |
702.85 |
2.3M |
| 2025-05-22 |
710.90 |
714.15 |
696.55 |
700.20 |
2.6M |
| 2025-05-21 |
707.45 |
718.50 |
706.95 |
711.30 |
1.8M |
| 2025-05-20 |
719.00 |
724.40 |
705.00 |
706.50 |
2.9M |
| 2025-05-19 |
724.45 |
729.40 |
716.25 |
718.95 |
2.5M |
| 2025-05-16 |
723.80 |
731.15 |
719.45 |
727.35 |
1.4M |
| 2025-05-15 |
724.75 |
732.60 |
719.50 |
723.40 |
3.7M |
| 2025-05-14 |
729.35 |
733.95 |
724.00 |
725.45 |
1.6M |
| 2025-05-13 |
738.00 |
739.00 |
727.95 |
730.00 |
2.3M |
| 2025-05-12 |
730.00 |
741.80 |
723.20 |
740.65 |
3.0M |
| 2025-05-09 |
719.40 |
726.00 |
715.65 |
724.20 |
3.3M |
| 2025-05-08 |
735.15 |
738.00 |
719.45 |
721.45 |
3.0M |
| 2025-05-07 |
714.65 |
739.30 |
712.30 |
737.60 |
3.1M |
| 2025-05-06 |
729.35 |
730.70 |
717.10 |
723.25 |
3.5M |
| 2025-05-05 |
715.05 |
737.90 |
711.85 |
726.75 |
11.7M |
| 2025-05-02 |
710.45 |
715.70 |
699.05 |
701.00 |
6.1M |
| 2025-04-30 |
715.00 |
726.50 |
709.35 |
713.25 |
3.6M |
| 2025-04-29 |
717.45 |
726.00 |
714.40 |
715.35 |
2.6M |
| 2025-04-28 |
716.00 |
724.50 |
712.45 |
719.30 |
2.9M |
| 2025-04-25 |
716.70 |
724.70 |
710.00 |
713.80 |
3.0M |
| 2025-04-24 |
714.50 |
722.75 |
705.50 |
712.75 |
2.0M |
| 2025-04-23 |
709.50 |
718.35 |
707.10 |
715.65 |
7.0M |
| 2025-04-22 |
699.75 |
715.60 |
694.35 |
709.40 |
8.4M |
| 2025-04-21 |
714.45 |
716.00 |
695.00 |
695.70 |
8.9M |
| 2025-04-17 |
723.40 |
726.10 |
713.50 |
715.85 |
3.8M |
| 2025-04-16 |
709.65 |
724.00 |
709.65 |
721.40 |
3.4M |
| 2025-04-15 |
710.10 |
719.70 |
701.40 |
712.05 |
5.2M |
| 2025-04-11 |
690.25 |
714.70 |
687.55 |
710.40 |
6.7M |
| 2025-04-09 |
684.05 |
698.80 |
678.40 |
693.80 |
4.4M |
| 2025-04-08 |
664.45 |
681.25 |
663.85 |
679.35 |
3.8M |
| 2025-04-07 |
659.80 |
678.55 |
655.30 |
664.30 |
4.2M |
| 2025-04-04 |
660.65 |
681.75 |
655.70 |
677.80 |
5.5M |
| 2025-04-03 |
655.35 |
664.85 |
646.60 |
662.15 |
5.7M |
| 2025-04-02 |
651.10 |
661.65 |
645.85 |
658.05 |
5.6M |
| 2025-04-01 |
645.35 |
663.35 |
645.35 |
650.65 |
2.2M |
| 2025-03-28 |
656.20 |
663.85 |
652.05 |
655.20 |
2.5M |
| 2025-03-27 |
640.30 |
651.85 |
637.05 |
649.05 |
2.3M |
| 2025-03-26 |
624.10 |
642.50 |
624.10 |
640.05 |
7.8M |
| 2025-03-25 |
633.90 |
638.75 |
622.05 |
625.30 |
6.4M |
| 2025-03-24 |
632.60 |
636.35 |
630.35 |
633.70 |
10.1M |
| 2025-03-21 |
636.55 |
636.55 |
629.15 |
632.00 |
1.5M |
| 2025-03-20 |
618.80 |
634.65 |
614.65 |
633.35 |
2.0M |
| 2025-03-19 |
624.55 |
624.55 |
618.20 |
621.30 |
2.0M |
| 2025-03-18 |
614.15 |
622.90 |
611.35 |
622.15 |
1.4M |
| 2025-03-17 |
607.95 |
611.15 |
604.20 |
609.75 |
1.4M |
| 2025-03-13 |
600.95 |
613.85 |
600.95 |
607.80 |
1.5M |
| 2025-03-12 |
614.50 |
614.50 |
600.10 |
603.55 |
4.5M |
| 2025-03-11 |
606.30 |
608.45 |
594.90 |
605.50 |
3.2M |
| 2025-03-10 |
609.05 |
617.05 |
607.75 |
609.45 |
2.0M |
| 2025-03-07 |
614.55 |
614.75 |
607.20 |
612.40 |
1.5M |
| 2025-03-06 |
595.30 |
614.60 |
595.30 |
610.60 |
3.1M |
| 2025-03-05 |
588.65 |
596.00 |
585.75 |
592.65 |
3.4M |
| 2025-03-04 |
589.95 |
592.30 |
580.70 |
590.85 |
5.0M |
| 2025-03-03 |
606.40 |
606.40 |
593.50 |
597.30 |
2.2M |
| 2025-02-28 |
627.00 |
631.75 |
601.00 |
603.20 |
3.0M |
| 2025-02-27 |
619.70 |
626.10 |
614.85 |
623.30 |
2.5M |
| 2025-02-25 |
621.00 |
624.65 |
617.50 |
622.30 |
5.3M |
| 2025-02-24 |
617.95 |
627.10 |
616.30 |
621.95 |
7.2M |
| 2025-02-21 |
640.75 |
642.60 |
616.85 |
625.90 |
5.6M |
| 2025-02-20 |
624.60 |
643.10 |
624.60 |
641.35 |
2.0M |
| 2025-02-19 |
629.40 |
635.85 |
619.90 |
634.50 |
1.4M |
| 2025-02-18 |
626.70 |
628.00 |
621.30 |
626.45 |
0.8M |
| 2025-02-17 |
618.65 |
633.80 |
618.65 |
626.95 |
1.9M |
| 2025-02-14 |
635.05 |
640.40 |
631.90 |
635.90 |
2.5M |
| 2025-02-13 |
635.35 |
644.00 |
633.10 |
634.95 |
1.4M |
| 2025-02-12 |
635.60 |
639.25 |
621.80 |
634.00 |
2.7M |
| 2025-02-11 |
654.35 |
654.35 |
627.40 |
635.65 |
2.0M |
| 2025-02-10 |
654.05 |
654.95 |
638.65 |
647.00 |
3.6M |
| 2025-02-07 |
664.80 |
664.80 |
646.30 |
650.65 |
1.8M |
| 2025-02-06 |
673.95 |
675.10 |
657.70 |
660.55 |
2.1M |
| 2025-02-05 |
675.60 |
675.60 |
662.15 |
667.55 |
2.5M |
| 2025-02-04 |
668.70 |
678.40 |
664.70 |
675.85 |
2.4M |
| 2025-02-03 |
687.95 |
690.45 |
661.00 |
671.65 |
5.6M |
| 2025-02-01 |
669.75 |
728.25 |
664.05 |
691.45 |
5.7M |
| 2025-01-31 |
670.10 |
687.00 |
655.05 |
671.40 |
12.1M |
| 2025-01-30 |
675.15 |
681.65 |
668.00 |
672.15 |
2.0M |
| 2025-01-29 |
664.30 |
682.40 |
663.75 |
674.10 |
6.0M |
| 2025-01-28 |
659.60 |
666.50 |
653.55 |
663.35 |
8.5M |
| 2025-01-27 |
661.45 |
666.95 |
653.60 |
657.00 |
4.5M |
| 2025-01-24 |
660.75 |
672.25 |
660.75 |
666.05 |
2.0M |
| 2025-01-23 |
658.95 |
674.50 |
658.30 |
669.45 |
2.2M |
| 2025-01-22 |
665.15 |
669.00 |
659.15 |
665.40 |
2.8M |
| 2025-01-21 |
662.70 |
668.00 |
659.30 |
666.30 |
2.7M |
| 2025-01-20 |
671.50 |
671.50 |
656.10 |
659.75 |
1.1M |
| 2025-01-17 |
659.00 |
668.40 |
651.05 |
664.65 |
3.9M |
| 2025-01-16 |
650.50 |
664.85 |
650.50 |
654.95 |
1.8M |
| 2025-01-15 |
662.05 |
665.30 |
652.00 |
661.10 |
2.0M |
| 2025-01-14 |
677.15 |
677.15 |
656.25 |
662.35 |
2.9M |
| 2025-01-13 |
686.00 |
686.00 |
666.45 |
668.95 |
3.8M |
| 2025-01-10 |
670.80 |
680.70 |
666.25 |
675.15 |
5.9M |
| 2025-01-09 |
636.55 |
670.65 |
636.55 |
668.80 |
6.3M |
| 2025-01-08 |
641.50 |
643.45 |
626.15 |
641.85 |
3.1M |
| 2025-01-07 |
640.30 |
656.50 |
640.30 |
646.50 |
2.3M |
| 2025-01-06 |
668.85 |
669.85 |
636.00 |
649.90 |
6.7M |
| 2025-01-03 |
661.65 |
667.35 |
651.55 |
665.05 |
4.0M |
| 2025-01-02 |
647.20 |
659.75 |
644.45 |
657.35 |
2.8M |
| 2025-01-01 |
644.85 |
650.95 |
641.65 |
646.35 |
2.1M |