| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,887.50 |
1,917.70 |
1,887.50 |
1,886.28 |
0.0M |
| 2025-09-25 |
1,887.50 |
1,917.70 |
1,887.50 |
1,886.28 |
0.0M |
| 2025-09-24 |
1,873.91 |
1,879.00 |
1,872.40 |
1,875.33 |
0.0M |
| 2025-09-23 |
1,918.00 |
1,922.00 |
1,871.12 |
1,888.33 |
0.0M |
| 2025-09-22 |
1,899.58 |
1,904.33 |
1,858.81 |
1,901.00 |
0.0M |
| 2025-09-21 |
1,899.58 |
1,904.33 |
1,858.81 |
1,901.00 |
0.0M |
| 2025-09-19 |
1,889.50 |
1,895.00 |
1,889.50 |
1,893.16 |
0.0M |
| 2025-09-18 |
1,834.19 |
1,878.89 |
1,834.19 |
1,870.00 |
0.0M |
| 2025-09-17 |
1,850.00 |
1,862.00 |
1,850.00 |
1,869.99 |
0.0M |
| 2025-09-15 |
1,833.60 |
1,835.11 |
1,833.60 |
1,832.88 |
0.0M |
| 2025-09-12 |
1,834.00 |
1,835.82 |
1,800.18 |
1,832.00 |
0.0M |
| 2025-09-11 |
1,825.40 |
1,830.00 |
1,825.40 |
1,830.00 |
0.0M |
| 2025-09-10 |
1,800.00 |
1,813.95 |
1,800.00 |
1,809.00 |
0.0M |
| 2025-09-09 |
1,824.60 |
1,848.99 |
1,813.50 |
1,818.96 |
0.0M |
| 2025-09-08 |
1,780.00 |
1,781.11 |
1,731.73 |
1,779.00 |
0.0M |
| 2025-09-05 |
1,784.12 |
1,787.80 |
1,765.14 |
1,785.00 |
0.0M |
| 2025-09-04 |
1,817.00 |
1,825.00 |
1,816.60 |
1,816.00 |
0.0M |
| 2025-09-03 |
1,760.00 |
1,763.79 |
1,749.00 |
1,749.00 |
0.0M |
| 2025-09-02 |
1,771.21 |
1,772.03 |
1,720.80 |
1,772.03 |
0.0M |
| 2025-09-01 |
1,805.50 |
1,805.50 |
1,805.50 |
1,805.50 |
0.0M |
| 2025-08-29 |
1,805.12 |
1,805.12 |
1,805.12 |
1,805.50 |
0.0M |
| 2025-08-28 |
1,808.11 |
1,811.03 |
1,804.00 |
1,810.00 |
0.0M |
| 2025-08-27 |
1,793.00 |
1,818.00 |
1,780.35 |
1,813.12 |
0.0M |
| 2025-08-26 |
1,719.62 |
1,774.79 |
1,719.62 |
1,780.08 |
0.0M |
| 2025-08-25 |
1,733.82 |
1,776.28 |
1,733.82 |
1,771.22 |
0.0M |
| 2025-08-22 |
1,770.57 |
1,777.81 |
1,765.00 |
1,765.00 |
0.0M |
| 2025-08-21 |
1,740.00 |
1,740.00 |
1,695.40 |
1,740.00 |
0.0M |
| 2025-08-20 |
1,730.00 |
1,745.58 |
1,730.00 |
1,738.00 |
0.0M |
| 2025-08-19 |
1,776.42 |
1,776.42 |
1,760.00 |
1,768.00 |
0.0M |
| 2025-08-18 |
1,765.90 |
1,769.55 |
1,761.09 |
1,770.00 |
0.0M |
| 2025-08-15 |
1,795.68 |
1,795.68 |
1,730.88 |
1,762.00 |
0.0M |
| 2025-08-14 |
1,789.29 |
1,792.00 |
1,780.83 |
1,783.85 |
0.0M |
| 2025-08-13 |
1,779.03 |
1,779.03 |
1,770.00 |
1,779.03 |
0.0M |
| 2025-08-12 |
1,760.03 |
1,768.00 |
1,726.38 |
1,769.00 |
0.0M |
| 2025-08-11 |
1,726.38 |
1,726.38 |
1,684.98 |
1,721.65 |
0.0M |
| 2025-08-08 |
1,710.00 |
1,712.53 |
1,710.00 |
1,720.00 |
0.0M |
| 2025-08-07 |
1,722.03 |
1,738.53 |
1,659.07 |
1,705.00 |
0.0M |
| 2025-08-06 |
1,723.00 |
1,728.94 |
1,716.00 |
1,716.00 |
0.0M |
| 2025-08-05 |
1,721.12 |
1,736.11 |
1,669.39 |
1,714.00 |
0.0M |
| 2025-08-04 |
1,731.03 |
1,745.00 |
1,698.78 |
1,740.00 |
0.0M |
| 2025-08-01 |
1,695.00 |
1,732.00 |
1,695.00 |
1,760.53 |
0.0M |
| 2025-07-31 |
1,779.00 |
1,779.00 |
1,726.95 |
1,766.06 |
0.0M |
| 2025-07-30 |
1,800.00 |
1,800.56 |
1,769.32 |
1,797.00 |
0.0M |
| 2025-07-29 |
1,800.00 |
1,828.00 |
1,770.34 |
1,792.00 |
0.0M |
| 2025-07-28 |
1,798.94 |
1,798.94 |
1,787.50 |
1,744.61 |
0.0M |
| 2025-07-25 |
1,719.62 |
1,780.68 |
1,719.62 |
1,776.00 |
0.0M |
| 2025-07-24 |
1,799.14 |
1,799.14 |
1,749.44 |
1,774.00 |
0.0M |
| 2025-07-23 |
1,760.00 |
1,773.00 |
1,760.00 |
1,770.00 |
0.0M |
| 2025-07-22 |
1,698.78 |
1,758.00 |
1,698.78 |
1,758.00 |
0.0M |
| 2025-07-21 |
1,738.80 |
1,738.80 |
1,730.05 |
1,740.20 |
0.0M |
| 2025-07-18 |
1,746.90 |
1,746.90 |
1,740.20 |
1,740.20 |
0.0M |
| 2025-07-17 |
1,715.00 |
1,733.00 |
1,715.00 |
1,741.49 |
0.0M |
| 2025-07-16 |
1,659.07 |
1,661.81 |
1,652.00 |
1,676.00 |
0.0M |
| 2025-07-15 |
1,670.00 |
1,728.00 |
1,670.00 |
1,705.99 |
0.0M |
| 2025-07-14 |
1,635.00 |
1,636.50 |
1,631.85 |
1,636.50 |
0.0M |
| 2025-07-11 |
1,611.00 |
1,616.95 |
1,600.30 |
1,611.00 |
0.0M |
| 2025-07-10 |
1,600.00 |
1,620.00 |
1,588.48 |
1,617.97 |
0.0M |
| 2025-07-09 |
1,600.00 |
1,600.00 |
1,563.37 |
1,597.36 |
0.0M |
| 2025-07-08 |
1,614.00 |
1,614.00 |
1,585.10 |
1,600.00 |
0.0M |
| 2025-07-07 |
1,630.00 |
1,639.00 |
1,629.25 |
1,631.00 |
0.0M |
| 2025-07-04 |
1,600.00 |
1,615.55 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-07-03 |
1,651.00 |
1,652.00 |
1,635.40 |
1,651.00 |
0.0M |
| 2025-07-02 |
1,619.60 |
1,620.65 |
1,619.60 |
1,620.65 |
0.0M |
| 2025-07-01 |
1,592.00 |
1,619.20 |
1,592.00 |
1,615.00 |
0.0M |
| 2025-06-30 |
1,600.00 |
1,608.00 |
1,563.37 |
1,594.00 |
0.0M |
| 2025-06-27 |
1,590.00 |
1,590.00 |
1,586.92 |
1,586.92 |
0.0M |
| 2025-06-26 |
1,576.25 |
1,598.75 |
1,576.25 |
1,597.22 |
0.0M |
| 2025-06-25 |
1,546.00 |
1,563.17 |
1,546.00 |
1,562.61 |
0.0M |
| 2025-06-24 |
1,530.65 |
1,547.59 |
1,530.65 |
1,546.00 |
0.0M |
| 2025-06-23 |
1,500.00 |
1,505.22 |
1,465.20 |
1,505.22 |
0.0M |
| 2025-06-20 |
1,505.00 |
1,507.00 |
1,464.89 |
1,505.22 |
0.0M |
| 2025-06-19 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-06-18 |
1,480.90 |
1,492.00 |
1,480.90 |
1,469.00 |
0.0M |
| 2025-06-17 |
1,469.00 |
1,469.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2025-06-16 |
1,451.16 |
1,473.00 |
1,439.56 |
1,476.20 |
0.0M |
| 2025-06-13 |
1,458.03 |
1,458.03 |
1,458.03 |
1,458.03 |
0.0M |
| 2025-06-12 |
1,477.00 |
1,480.01 |
1,474.63 |
1,479.89 |
0.0M |
| 2025-06-11 |
1,480.00 |
1,499.40 |
1,452.99 |
1,481.90 |
0.0M |
| 2025-06-10 |
1,481.50 |
1,489.88 |
1,481.50 |
1,481.50 |
0.0M |
| 2025-06-09 |
1,500.00 |
1,500.00 |
1,465.20 |
1,490.02 |
0.0M |
| 2025-06-06 |
1,495.00 |
1,498.00 |
1,464.38 |
1,495.00 |
0.0M |
| 2025-06-05 |
1,470.00 |
1,470.00 |
1,458.50 |
1,458.50 |
0.0M |
| 2025-06-04 |
1,440.78 |
1,489.16 |
1,440.78 |
1,466.56 |
0.0M |
| 2025-06-03 |
1,440.27 |
1,478.88 |
1,440.27 |
1,470.00 |
0.0M |
| 2025-06-02 |
1,434.61 |
1,456.65 |
1,434.61 |
1,456.00 |
0.0M |
| 2025-05-30 |
1,456.00 |
1,456.00 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-05-29 |
1,451.09 |
1,455.00 |
1,450.00 |
1,454.74 |
0.0M |
| 2025-05-28 |
1,455.00 |
1,455.00 |
1,455.00 |
1,455.00 |
0.0M |
| 2025-05-27 |
1,402.33 |
1,450.92 |
1,402.33 |
1,440.00 |
0.0M |
| 2025-05-26 |
1,421.00 |
1,421.00 |
1,421.00 |
1,421.00 |
0.0M |
| 2025-05-23 |
1,399.98 |
1,403.80 |
1,379.73 |
1,405.00 |
0.0M |
| 2025-05-22 |
1,420.00 |
1,422.72 |
1,418.00 |
1,421.00 |
0.0M |
| 2025-05-21 |
1,439.10 |
1,450.00 |
1,423.00 |
1,423.35 |
0.0M |
| 2025-05-20 |
1,467.00 |
1,467.03 |
1,456.12 |
1,438.01 |
0.0M |
| 2025-05-19 |
1,445.50 |
1,480.00 |
1,445.50 |
1,475.50 |
0.0M |
| 2025-05-16 |
1,451.40 |
1,470.28 |
1,451.40 |
1,473.82 |
0.0M |
| 2025-05-15 |
1,460.16 |
1,484.73 |
1,460.16 |
1,481.93 |
0.0M |
| 2025-05-14 |
1,430.91 |
1,462.27 |
1,430.91 |
1,455.00 |
0.0M |
| 2025-05-13 |
1,479.72 |
1,479.72 |
1,460.84 |
1,470.00 |
0.0M |
| 2025-05-12 |
1,432.85 |
1,478.52 |
1,432.85 |
1,461.16 |
0.0M |
| 2025-05-09 |
1,378.72 |
1,378.72 |
1,378.72 |
1,390.01 |
0.0M |
| 2025-05-08 |
1,397.00 |
1,412.08 |
1,397.00 |
1,400.00 |
0.0M |
| 2025-05-07 |
1,375.00 |
1,381.00 |
1,372.00 |
1,375.00 |
0.0M |
| 2025-05-06 |
1,384.40 |
1,384.40 |
1,379.00 |
1,381.00 |
0.0M |
| 2025-05-05 |
1,388.00 |
1,388.00 |
1,365.10 |
1,388.00 |
0.0M |
| 2025-05-02 |
1,344.29 |
1,380.30 |
1,344.29 |
1,385.00 |
0.0M |
| 2025-04-30 |
1,346.00 |
1,346.00 |
1,326.00 |
1,344.29 |
0.0M |
| 2025-04-29 |
1,340.94 |
1,355.00 |
1,306.47 |
1,346.50 |
0.0M |
| 2025-04-28 |
1,343.00 |
1,343.00 |
1,330.00 |
1,342.00 |
0.0M |
| 2025-04-25 |
1,322.52 |
1,322.52 |
1,322.52 |
1,340.00 |
0.0M |
| 2025-04-24 |
1,334.32 |
1,334.32 |
1,301.04 |
1,332.20 |
0.0M |
| 2025-04-23 |
1,330.20 |
1,330.20 |
1,313.00 |
1,305.00 |
0.0M |
| 2025-04-22 |
1,260.00 |
1,262.00 |
1,259.28 |
1,265.00 |
0.0M |
| 2025-04-21 |
1,234.00 |
1,234.00 |
1,234.00 |
1,234.00 |
0.0M |
| 2025-04-16 |
1,254.00 |
1,254.00 |
1,228.00 |
1,229.79 |
0.0M |
| 2025-04-15 |
1,301.57 |
1,318.00 |
1,280.10 |
1,270.92 |
0.0M |
| 2025-04-14 |
1,279.00 |
1,309.00 |
1,276.00 |
1,275.00 |
0.0M |
| 2025-04-11 |
1,271.59 |
1,281.69 |
1,232.63 |
1,251.92 |
0.0M |
| 2025-04-10 |
1,270.00 |
1,278.16 |
1,221.00 |
1,246.91 |
0.0M |
| 2025-04-04 |
1,230.00 |
1,231.19 |
1,175.00 |
1,190.33 |
0.0M |
| 2025-04-03 |
1,296.11 |
1,321.24 |
1,268.00 |
1,260.00 |
0.0M |
| 2025-04-02 |
1,462.00 |
1,505.35 |
1,460.48 |
1,455.00 |
0.0M |
| 2025-04-01 |
1,414.04 |
1,440.00 |
1,414.04 |
1,421.00 |
0.0M |
| 2025-03-31 |
1,426.00 |
1,431.00 |
1,426.00 |
1,427.00 |
0.0M |
| 2025-03-28 |
1,432.00 |
1,432.00 |
1,431.77 |
1,427.00 |
0.0M |
| 2025-03-27 |
1,470.00 |
1,470.00 |
1,463.00 |
1,459.83 |
0.0M |
| 2025-03-26 |
1,500.00 |
1,500.00 |
1,450.61 |
1,475.00 |
0.0M |
| 2025-03-25 |
1,452.99 |
1,522.01 |
1,452.99 |
1,490.00 |
0.0M |
| 2025-03-24 |
1,480.05 |
1,489.41 |
1,480.05 |
1,488.56 |
0.0M |
| 2025-03-21 |
1,440.00 |
1,455.00 |
1,427.96 |
1,465.99 |
0.0M |
| 2025-03-20 |
1,464.38 |
1,467.81 |
1,448.00 |
1,448.00 |
0.0M |
| 2025-03-19 |
1,401.12 |
1,433.45 |
1,401.12 |
1,433.45 |
0.0M |
| 2025-03-18 |
1,400.80 |
1,400.80 |
1,400.80 |
1,400.80 |
0.0M |
| 2025-03-14 |
1,369.44 |
1,369.44 |
1,335.96 |
1,370.00 |
0.0M |
| 2025-03-13 |
1,399.20 |
1,399.20 |
1,345.00 |
1,350.94 |
0.0M |
| 2025-03-12 |
1,375.00 |
1,399.56 |
1,370.00 |
1,372.66 |
0.0M |
| 2025-03-11 |
1,362.61 |
1,380.00 |
1,343.10 |
1,369.00 |
0.0M |
| 2025-03-10 |
1,369.00 |
1,370.00 |
1,340.64 |
1,366.21 |
0.0M |
| 2025-03-07 |
1,416.00 |
1,420.00 |
1,395.00 |
1,421.11 |
0.0M |
| 2025-03-06 |
1,440.00 |
1,460.74 |
1,422.29 |
1,436.06 |
0.0M |
| 2025-03-05 |
1,460.13 |
1,510.11 |
1,460.13 |
1,491.35 |
0.0M |
| 2025-03-04 |
1,560.32 |
1,560.32 |
1,470.00 |
1,519.00 |
0.0M |
| 2025-03-03 |
1,623.04 |
1,623.04 |
1,623.04 |
1,620.00 |
0.0M |
| 2025-02-28 |
1,612.00 |
1,613.00 |
1,612.00 |
1,640.07 |
0.0M |
| 2025-02-27 |
1,637.50 |
1,639.00 |
1,637.50 |
1,639.00 |
0.0M |
| 2025-02-26 |
1,630.78 |
1,640.00 |
1,630.00 |
1,635.00 |
0.0M |
| 2025-02-25 |
1,610.00 |
1,610.00 |
1,568.64 |
1,608.00 |
0.0M |
| 2025-02-24 |
1,638.00 |
1,638.00 |
1,580.80 |
1,625.00 |
0.0M |
| 2025-02-21 |
1,662.00 |
1,662.00 |
1,624.92 |
1,640.00 |
0.0M |
| 2025-02-20 |
1,693.00 |
1,693.00 |
1,644.00 |
1,655.99 |
0.0M |
| 2025-02-19 |
1,713.00 |
1,719.35 |
1,700.17 |
1,720.00 |
0.0M |
| 2025-02-18 |
1,713.87 |
1,719.00 |
1,707.00 |
1,713.00 |
0.0M |
| 2025-02-17 |
1,717.00 |
1,717.00 |
1,692.09 |
1,708.41 |
0.0M |
| 2025-02-14 |
1,678.00 |
1,713.86 |
1,678.00 |
1,715.00 |
0.0M |
| 2025-02-13 |
1,660.00 |
1,673.00 |
1,636.14 |
1,673.00 |
0.0M |
| 2025-02-12 |
1,645.00 |
1,649.20 |
1,625.26 |
1,625.24 |
0.0M |
| 2025-02-11 |
1,701.07 |
1,701.07 |
1,660.00 |
1,670.00 |
0.0M |
| 2025-02-10 |
1,660.00 |
1,670.00 |
1,622.74 |
1,664.00 |
0.0M |
| 2025-02-06 |
1,645.00 |
1,682.04 |
1,645.00 |
1,684.66 |
0.0M |
| 2025-02-05 |
1,640.00 |
1,640.00 |
1,640.00 |
1,640.00 |
0.0M |
| 2025-02-04 |
1,622.66 |
1,623.00 |
1,622.66 |
1,619.01 |
0.0M |
| 2025-01-31 |
1,696.09 |
1,696.09 |
1,685.01 |
1,660.00 |
0.0M |
| 2025-01-30 |
1,630.20 |
1,683.00 |
1,630.20 |
1,696.09 |
0.0M |
| 2025-01-29 |
1,676.00 |
1,676.00 |
1,650.60 |
1,655.25 |
0.0M |
| 2025-01-28 |
1,685.72 |
1,685.72 |
1,641.05 |
1,644.41 |
0.0M |
| 2025-01-27 |
1,667.00 |
1,669.80 |
1,638.12 |
1,672.50 |
0.0M |
| 2025-01-23 |
1,690.00 |
1,699.12 |
1,668.22 |
1,679.01 |
0.0M |
| 2025-01-22 |
1,652.40 |
1,680.00 |
1,652.40 |
1,678.00 |
0.0M |
| 2025-01-21 |
1,676.77 |
1,687.28 |
1,653.22 |
1,688.00 |
0.0M |
| 2025-01-20 |
1,648.95 |
1,648.95 |
1,648.95 |
1,648.95 |
0.0M |
| 2025-01-17 |
1,635.27 |
1,654.53 |
1,630.95 |
1,647.00 |
0.0M |
| 2025-01-16 |
1,614.00 |
1,634.56 |
1,613.95 |
1,638.30 |
0.0M |
| 2025-01-15 |
1,568.00 |
1,619.03 |
1,568.00 |
1,610.39 |
0.0M |
| 2025-01-14 |
1,519.20 |
1,519.20 |
1,501.20 |
1,510.00 |
0.0M |
| 2025-01-13 |
1,476.18 |
1,509.22 |
1,476.18 |
1,510.00 |
0.0M |
| 2025-01-10 |
1,487.00 |
1,489.20 |
1,464.00 |
1,480.00 |
0.0M |
| 2025-01-09 |
1,451.01 |
1,451.01 |
1,451.01 |
1,451.01 |
0.0M |
| 2025-01-08 |
1,494.00 |
1,495.00 |
1,483.20 |
1,489.00 |
0.0M |
| 2025-01-07 |
1,509.93 |
1,509.93 |
1,491.00 |
1,502.00 |
0.0M |
| 2025-01-06 |
1,470.00 |
1,499.94 |
1,451.97 |
1,493.90 |
0.0M |
| 2025-01-03 |
1,462.00 |
1,462.00 |
1,453.88 |
1,455.00 |
0.0M |
| 2025-01-02 |
1,440.00 |
1,440.00 |
1,440.00 |
1,440.00 |
0.0M |