| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,581.80 |
1,582.70 |
1,581.80 |
1,582.70 |
0.0M |
| 2025-09-25 |
1,515.00 |
1,515.00 |
1,515.00 |
1,530.70 |
0.0M |
| 2025-09-24 |
1,484.50 |
1,484.50 |
1,484.50 |
1,484.50 |
0.0M |
| 2025-09-23 |
1,504.20 |
1,504.20 |
1,504.20 |
1,504.20 |
0.0M |
| 2025-09-22 |
1,423.70 |
1,423.70 |
1,423.70 |
1,423.70 |
0.0M |
| 2025-09-19 |
1,414.30 |
1,414.30 |
1,414.30 |
1,414.30 |
0.0M |
| 2025-09-18 |
1,397.40 |
1,397.40 |
1,397.40 |
1,397.40 |
0.0M |
| 2025-09-17 |
1,372.70 |
1,372.70 |
1,372.70 |
1,372.70 |
0.0M |
| 2025-09-16 |
1,398.50 |
1,398.50 |
1,398.50 |
1,398.50 |
0.0M |
| 2025-09-15 |
1,412.80 |
1,412.80 |
1,412.80 |
1,412.80 |
0.0M |
| 2025-09-12 |
1,407.30 |
1,407.30 |
1,407.30 |
1,407.30 |
0.0M |
| 2025-09-11 |
1,395.40 |
1,395.40 |
1,395.40 |
1,395.40 |
0.0M |
| 2025-09-10 |
1,392.90 |
1,392.90 |
1,392.90 |
1,392.90 |
0.0M |
| 2025-09-09 |
1,367.30 |
1,367.30 |
1,367.30 |
1,367.30 |
0.0M |
| 2025-09-08 |
1,380.80 |
1,380.80 |
1,380.80 |
1,380.80 |
0.0M |
| 2025-09-05 |
1,381.70 |
1,381.70 |
1,381.70 |
1,381.70 |
0.0M |
| 2025-09-04 |
1,371.20 |
1,371.20 |
1,371.20 |
1,371.20 |
0.0M |
| 2025-09-03 |
1,448.60 |
1,448.60 |
1,448.60 |
1,448.60 |
0.0M |
| 2025-09-02 |
1,405.80 |
1,405.80 |
1,405.80 |
1,405.80 |
0.0M |
| 2025-08-29 |
1,365.70 |
1,365.70 |
1,365.70 |
1,365.70 |
0.0M |
| 2025-08-28 |
1,356.40 |
1,356.40 |
1,356.40 |
1,356.40 |
0.0M |
| 2025-08-27 |
1,341.40 |
1,341.40 |
1,341.40 |
1,341.40 |
0.0M |
| 2025-08-26 |
1,342.40 |
1,342.40 |
1,342.40 |
1,342.40 |
0.0M |
| 2025-08-25 |
1,331.60 |
1,331.60 |
1,331.60 |
1,331.60 |
0.0M |
| 2025-08-22 |
1,355.40 |
1,355.40 |
1,355.40 |
1,355.40 |
0.0M |
| 2025-08-21 |
1,351.20 |
1,351.20 |
1,351.20 |
1,351.20 |
0.0M |
| 2025-08-20 |
1,334.00 |
1,334.00 |
1,334.00 |
1,334.00 |
0.0M |
| 2025-08-19 |
1,302.30 |
1,302.30 |
1,302.30 |
1,302.30 |
0.0M |
| 2025-08-18 |
1,326.40 |
1,326.40 |
1,326.40 |
1,326.40 |
0.0M |
| 2025-08-15 |
1,334.30 |
1,334.30 |
1,334.30 |
1,334.30 |
0.0M |
| 2025-08-14 |
1,350.30 |
1,350.30 |
1,350.30 |
1,350.30 |
0.0M |
| 2025-08-13 |
1,331.50 |
1,331.50 |
1,331.50 |
1,331.50 |
0.0M |
| 2025-08-12 |
1,341.90 |
1,341.90 |
1,341.90 |
1,341.90 |
0.0M |
| 2025-08-11 |
1,329.90 |
1,329.90 |
1,329.90 |
1,329.90 |
0.0M |
| 2025-08-08 |
1,325.60 |
1,325.60 |
1,325.60 |
1,325.60 |
0.0M |
| 2025-08-07 |
1,339.90 |
1,339.90 |
1,339.90 |
1,339.90 |
0.0M |
| 2025-08-06 |
1,338.10 |
1,338.30 |
1,332.00 |
1,326.00 |
0.0M |
| 2025-08-05 |
1,317.90 |
1,317.90 |
1,317.90 |
1,317.20 |
0.0M |
| 2025-08-04 |
1,323.40 |
1,351.20 |
1,323.40 |
1,326.40 |
0.0M |
| 2025-08-01 |
1,289.00 |
1,315.20 |
1,284.50 |
1,304.00 |
0.0M |
| 2025-07-31 |
1,303.80 |
1,303.80 |
1,303.80 |
1,286.40 |
0.0M |
| 2025-07-30 |
1,406.70 |
1,406.70 |
1,276.20 |
1,360.70 |
0.0M |
| 2025-07-29 |
1,404.00 |
1,404.00 |
1,404.00 |
1,404.00 |
0.0M |
| 2025-07-28 |
1,404.10 |
1,404.10 |
1,404.10 |
1,404.10 |
0.0M |
| 2025-07-25 |
1,410.00 |
1,410.10 |
1,398.00 |
1,407.40 |
0.0M |
| 2025-07-24 |
1,424.60 |
1,424.60 |
1,424.60 |
1,424.60 |
0.0M |
| 2025-07-23 |
1,463.40 |
1,463.40 |
1,441.50 |
1,437.70 |
0.0M |
| 2025-07-22 |
1,464.00 |
1,464.00 |
1,464.00 |
1,465.50 |
0.0M |
| 2025-07-21 |
1,491.20 |
1,491.20 |
1,482.90 |
1,477.70 |
0.0M |
| 2025-07-18 |
1,472.00 |
1,487.30 |
1,464.40 |
1,438.50 |
0.0M |
| 2025-07-17 |
1,422.30 |
1,471.90 |
1,415.30 |
1,454.40 |
0.0M |
| 2025-07-16 |
1,417.10 |
1,417.10 |
1,417.10 |
1,417.10 |
0.0M |
| 2025-07-15 |
1,395.00 |
1,395.00 |
1,395.00 |
1,395.00 |
0.0M |
| 2025-07-14 |
1,431.00 |
1,431.00 |
1,398.50 |
1,399.70 |
0.0M |
| 2025-07-11 |
1,395.40 |
1,457.10 |
1,393.80 |
1,452.00 |
0.0M |
| 2025-07-10 |
1,409.80 |
1,409.80 |
1,394.80 |
1,394.90 |
0.0M |
| 2025-07-09 |
1,362.90 |
1,362.90 |
1,362.90 |
1,370.60 |
0.0M |
| 2025-07-08 |
1,374.90 |
1,384.60 |
1,354.30 |
1,376.60 |
0.0M |
| 2025-07-07 |
1,387.00 |
1,389.30 |
1,351.70 |
1,361.80 |
0.0M |
| 2025-07-04 |
1,385.80 |
1,385.80 |
1,382.50 |
1,382.50 |
0.0M |
| 2025-07-03 |
1,418.00 |
1,418.00 |
1,351.70 |
1,372.00 |
0.0M |
| 2025-07-02 |
1,367.90 |
1,428.60 |
1,367.90 |
1,421.00 |
0.0M |
| 2025-07-01 |
1,363.00 |
1,365.80 |
1,343.70 |
1,345.90 |
0.0M |
| 2025-06-30 |
1,346.00 |
1,376.20 |
1,334.00 |
1,334.00 |
0.0M |
| 2025-06-27 |
1,413.20 |
1,425.20 |
1,320.00 |
1,340.90 |
0.0M |
| 2025-06-26 |
1,399.80 |
1,399.80 |
1,399.80 |
1,399.80 |
0.0M |
| 2025-06-25 |
1,329.60 |
1,329.60 |
1,329.60 |
1,329.60 |
0.0M |
| 2025-06-24 |
1,304.20 |
1,304.20 |
1,304.20 |
1,304.20 |
0.0M |
| 2025-06-23 |
1,283.40 |
1,283.40 |
1,283.40 |
1,283.40 |
0.0M |
| 2025-06-20 |
1,337.70 |
1,345.80 |
1,337.70 |
1,263.70 |
0.0M |
| 2025-06-19 |
1,345.80 |
1,345.80 |
1,340.60 |
1,345.80 |
0.0M |
| 2025-06-18 |
1,311.50 |
1,311.50 |
1,311.50 |
1,311.50 |
0.0M |
| 2025-06-17 |
1,260.10 |
1,260.10 |
1,260.10 |
1,260.10 |
0.0M |
| 2025-06-16 |
1,250.90 |
1,250.90 |
1,247.90 |
1,251.50 |
0.0M |
| 2025-06-13 |
1,230.70 |
1,231.00 |
1,210.00 |
1,210.80 |
0.0M |
| 2025-06-12 |
1,272.70 |
1,272.70 |
1,272.70 |
1,272.70 |
0.0M |
| 2025-06-11 |
1,267.20 |
1,267.70 |
1,262.80 |
1,258.10 |
0.0M |
| 2025-06-10 |
1,225.00 |
1,225.00 |
1,225.00 |
1,209.80 |
0.0M |
| 2025-06-09 |
1,177.10 |
1,177.10 |
1,177.10 |
1,213.60 |
0.0M |
| 2025-06-06 |
1,155.00 |
1,169.90 |
1,155.00 |
1,166.70 |
0.0M |
| 2025-06-05 |
1,085.90 |
1,123.20 |
1,085.90 |
1,133.70 |
0.0M |
| 2025-06-04 |
1,076.30 |
1,089.50 |
1,076.30 |
1,088.70 |
0.0M |
| 2025-06-03 |
1,052.30 |
1,054.00 |
1,051.70 |
1,071.30 |
0.0M |
| 2025-06-02 |
1,060.30 |
1,060.30 |
1,060.30 |
1,060.30 |
0.0M |
| 2025-05-30 |
1,051.70 |
1,051.70 |
1,051.70 |
1,051.70 |
0.0M |
| 2025-05-29 |
1,079.20 |
1,080.30 |
1,075.50 |
1,074.70 |
0.0M |
| 2025-05-28 |
1,070.60 |
1,070.60 |
1,070.60 |
1,070.60 |
0.0M |
| 2025-05-27 |
1,075.60 |
1,075.60 |
1,075.60 |
1,075.60 |
0.0M |
| 2025-05-23 |
1,087.40 |
1,087.40 |
1,087.40 |
1,087.40 |
0.0M |
| 2025-05-22 |
1,078.20 |
1,078.20 |
1,078.20 |
1,078.20 |
0.0M |
| 2025-05-21 |
1,082.60 |
1,082.60 |
1,082.60 |
1,082.60 |
0.0M |
| 2025-05-20 |
1,053.80 |
1,053.80 |
1,053.80 |
1,053.80 |
0.0M |
| 2025-05-19 |
1,004.50 |
1,004.50 |
1,004.50 |
1,004.50 |
0.0M |
| 2025-05-16 |
990.20 |
990.20 |
990.20 |
990.20 |
0.0M |
| 2025-05-15 |
996.50 |
996.50 |
996.50 |
996.50 |
0.0M |
| 2025-05-14 |
982.70 |
983.50 |
982.70 |
980.80 |
0.0M |
| 2025-05-13 |
991.00 |
991.00 |
991.00 |
991.00 |
0.0M |
| 2025-05-12 |
974.30 |
974.30 |
974.30 |
974.30 |
0.0M |
| 2025-05-09 |
998.50 |
998.50 |
998.50 |
998.50 |
0.0M |
| 2025-05-08 |
976.30 |
976.30 |
976.30 |
976.30 |
0.0M |
| 2025-05-07 |
979.80 |
979.80 |
979.80 |
979.80 |
0.0M |
| 2025-05-06 |
987.80 |
987.80 |
987.80 |
987.80 |
0.0M |
| 2025-05-05 |
957.50 |
957.50 |
957.50 |
957.50 |
0.0M |
| 2025-05-02 |
976.70 |
977.20 |
976.70 |
962.90 |
0.0M |
| 2025-05-01 |
964.70 |
964.80 |
964.70 |
964.80 |
0.0M |
| 2025-04-30 |
964.40 |
966.80 |
960.70 |
963.80 |
0.0M |
| 2025-04-29 |
987.20 |
989.90 |
976.20 |
978.70 |
0.0M |
| 2025-04-28 |
982.70 |
982.70 |
979.30 |
987.40 |
0.0M |
| 2025-04-25 |
964.80 |
964.80 |
964.80 |
964.80 |
0.0M |
| 2025-04-24 |
971.60 |
971.60 |
971.60 |
971.60 |
0.0M |
| 2025-04-23 |
970.70 |
970.70 |
970.70 |
970.70 |
0.0M |
| 2025-04-22 |
955.00 |
955.00 |
955.00 |
953.40 |
0.0M |
| 2025-04-21 |
957.80 |
957.80 |
957.80 |
957.80 |
0.0M |
| 2025-04-17 |
967.30 |
967.30 |
967.30 |
967.30 |
0.0M |
| 2025-04-16 |
957.70 |
957.70 |
957.70 |
969.70 |
0.0M |
| 2025-04-15 |
960.70 |
960.70 |
960.70 |
960.20 |
0.0M |
| 2025-04-14 |
950.80 |
950.80 |
949.40 |
948.60 |
0.0M |
| 2025-04-11 |
928.70 |
937.00 |
928.70 |
934.30 |
0.0M |
| 2025-04-10 |
926.90 |
927.30 |
925.50 |
922.40 |
0.0M |
| 2025-04-09 |
903.70 |
903.70 |
903.70 |
908.60 |
0.0M |
| 2025-04-08 |
906.70 |
906.80 |
906.70 |
899.60 |
0.0M |
| 2025-04-07 |
888.00 |
909.70 |
884.50 |
894.00 |
0.0M |
| 2025-04-04 |
936.30 |
936.30 |
899.90 |
902.00 |
0.0M |
| 2025-04-03 |
975.30 |
975.60 |
936.00 |
942.50 |
0.0M |
| 2025-04-02 |
988.80 |
992.40 |
988.80 |
977.90 |
0.0M |
| 2025-04-01 |
1,005.60 |
1,005.60 |
986.10 |
987.10 |
0.0M |
| 2025-03-31 |
984.80 |
1,011.20 |
984.80 |
1,009.70 |
0.0M |
| 2025-03-28 |
989.50 |
994.30 |
969.70 |
977.70 |
0.0M |
| 2025-03-27 |
983.20 |
983.20 |
983.20 |
983.20 |
0.0M |
| 2025-03-26 |
967.90 |
967.90 |
967.90 |
967.90 |
0.0M |
| 2025-03-25 |
973.10 |
973.10 |
973.10 |
973.10 |
0.0M |
| 2025-03-24 |
962.60 |
962.60 |
962.60 |
962.60 |
0.0M |
| 2025-03-21 |
976.20 |
976.20 |
976.20 |
976.20 |
0.0M |
| 2025-03-20 |
989.50 |
989.50 |
989.50 |
989.50 |
0.0M |
| 2025-03-19 |
1,006.30 |
1,006.30 |
1,006.30 |
1,006.30 |
0.0M |
| 2025-03-18 |
1,020.50 |
1,020.50 |
1,020.50 |
1,020.50 |
0.0M |
| 2025-03-17 |
1,023.50 |
1,023.50 |
1,023.50 |
1,023.50 |
0.0M |
| 2025-03-14 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2025-03-13 |
1,002.50 |
1,002.50 |
1,002.50 |
1,002.50 |
0.0M |
| 2025-03-12 |
992.20 |
992.20 |
992.20 |
992.20 |
0.0M |
| 2025-03-11 |
975.40 |
975.40 |
975.40 |
975.40 |
0.0M |
| 2025-03-10 |
962.00 |
962.00 |
962.00 |
962.00 |
0.0M |
| 2025-03-07 |
976.50 |
976.50 |
976.40 |
961.60 |
0.0M |
| 2025-03-06 |
974.80 |
974.80 |
974.80 |
974.80 |
0.0M |
| 2025-03-05 |
969.40 |
969.40 |
969.40 |
969.40 |
0.0M |
| 2025-03-04 |
966.50 |
966.50 |
966.50 |
966.50 |
0.0M |
| 2025-03-03 |
966.60 |
966.60 |
966.60 |
966.60 |
0.0M |
| 2025-02-28 |
932.30 |
932.30 |
932.30 |
932.30 |
0.0M |
| 2025-02-27 |
962.70 |
962.70 |
953.60 |
951.90 |
0.0M |
| 2025-02-26 |
967.80 |
967.80 |
967.80 |
967.80 |
0.0M |
| 2025-02-25 |
960.60 |
960.60 |
960.60 |
960.60 |
0.0M |
| 2025-02-24 |
961.20 |
961.20 |
961.20 |
961.20 |
0.0M |
| 2025-02-21 |
978.30 |
978.30 |
978.30 |
978.30 |
0.0M |
| 2025-02-20 |
987.80 |
987.80 |
987.80 |
987.80 |
0.0M |
| 2025-02-19 |
976.70 |
976.70 |
976.70 |
976.70 |
0.0M |
| 2025-02-18 |
996.60 |
996.60 |
996.60 |
996.60 |
0.0M |
| 2025-02-14 |
1,009.80 |
1,009.80 |
1,009.80 |
1,009.80 |
0.0M |
| 2025-02-13 |
1,033.70 |
1,033.70 |
1,033.70 |
1,033.70 |
0.0M |
| 2025-02-12 |
1,033.20 |
1,033.20 |
1,033.20 |
1,038.70 |
0.0M |
| 2025-02-11 |
1,026.90 |
1,026.90 |
1,026.90 |
1,026.90 |
0.0M |
| 2025-02-10 |
1,022.50 |
1,022.50 |
1,022.50 |
1,022.50 |
0.0M |
| 2025-02-07 |
1,011.10 |
1,011.10 |
1,011.10 |
1,011.10 |
0.0M |
| 2025-02-06 |
1,013.70 |
1,013.70 |
1,013.70 |
1,013.70 |
0.0M |
| 2025-02-05 |
1,015.60 |
1,015.60 |
1,015.60 |
1,015.60 |
0.0M |
| 2025-02-04 |
1,002.50 |
1,002.50 |
1,002.50 |
1,002.50 |
0.0M |
| 2025-02-03 |
991.80 |
991.80 |
991.80 |
991.80 |
0.0M |
| 2025-01-31 |
1,033.20 |
1,033.20 |
1,033.20 |
1,033.20 |
0.0M |
| 2025-01-30 |
978.40 |
1,018.00 |
977.90 |
1,016.50 |
0.0M |
| 2025-01-29 |
971.60 |
971.70 |
971.00 |
965.40 |
0.0M |
| 2025-01-28 |
947.00 |
947.00 |
947.00 |
947.00 |
0.0M |
| 2025-01-27 |
959.40 |
959.40 |
946.40 |
946.90 |
0.0M |
| 2025-01-24 |
958.90 |
959.40 |
958.00 |
957.60 |
0.0M |
| 2025-01-23 |
957.10 |
957.10 |
957.10 |
957.10 |
0.0M |
| 2025-01-22 |
956.00 |
959.10 |
956.00 |
958.20 |
0.0M |
| 2025-01-21 |
947.50 |
959.90 |
946.60 |
957.20 |
0.0M |
| 2025-01-17 |
950.80 |
950.80 |
950.80 |
951.10 |
0.0M |
| 2025-01-16 |
934.30 |
934.30 |
934.30 |
934.30 |
0.0M |
| 2025-01-15 |
935.50 |
938.30 |
935.50 |
931.30 |
0.0M |
| 2025-01-14 |
936.20 |
936.20 |
936.20 |
936.20 |
0.0M |
| 2025-01-13 |
963.90 |
963.90 |
963.90 |
962.10 |
0.0M |
| 2025-01-10 |
983.00 |
983.20 |
982.00 |
982.10 |
0.0M |
| 2025-01-09 |
965.10 |
965.30 |
965.10 |
970.30 |
0.0M |
| 2025-01-08 |
968.40 |
968.40 |
968.00 |
969.80 |
0.0M |
| 2025-01-07 |
956.20 |
965.50 |
956.20 |
962.80 |
0.0M |
| 2025-01-06 |
930.70 |
936.20 |
930.00 |
929.30 |
0.0M |
| 2025-01-03 |
934.60 |
934.60 |
934.60 |
934.60 |
0.0M |
| 2025-01-02 |
894.20 |
913.50 |
894.20 |
908.90 |
0.0M |