| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
1,725.00 |
1,725.00 |
1,725.00 |
1,725.00 |
0.0M |
| 2025-09-24 |
1,725.00 |
1,725.00 |
1,725.00 |
1,725.00 |
0.0M |
| 2025-09-23 |
1,720.00 |
1,722.52 |
1,720.00 |
1,725.00 |
0.0M |
| 2025-09-22 |
1,649.33 |
1,649.33 |
1,649.33 |
1,649.33 |
0.0M |
| 2025-09-21 |
1,649.33 |
1,649.33 |
1,649.33 |
1,649.33 |
0.0M |
| 2025-09-18 |
1,649.33 |
1,649.33 |
1,649.33 |
1,649.33 |
0.0M |
| 2025-09-17 |
1,649.33 |
1,649.33 |
1,649.33 |
1,649.33 |
0.0M |
| 2025-09-15 |
1,669.20 |
1,669.20 |
1,669.20 |
1,669.20 |
0.0M |
| 2025-09-12 |
1,671.97 |
1,671.97 |
1,671.97 |
1,671.97 |
0.0M |
| 2025-09-11 |
1,724.03 |
1,724.03 |
1,724.03 |
1,724.03 |
0.0M |
| 2025-09-10 |
1,724.03 |
1,724.03 |
1,724.03 |
1,724.03 |
0.0M |
| 2025-09-09 |
1,724.03 |
1,724.03 |
1,724.03 |
1,724.03 |
0.0M |
| 2025-09-08 |
1,724.03 |
1,724.03 |
1,724.03 |
1,724.03 |
0.0M |
| 2025-09-05 |
1,724.03 |
1,724.03 |
1,724.03 |
1,724.03 |
0.0M |
| 2025-09-04 |
1,733.16 |
1,738.14 |
1,733.16 |
1,735.00 |
0.0M |
| 2025-09-03 |
1,682.54 |
1,682.54 |
1,682.54 |
1,682.54 |
0.0M |
| 2025-09-02 |
1,680.00 |
1,680.00 |
1,680.00 |
1,680.00 |
0.0M |
| 2025-09-01 |
1,759.60 |
1,759.60 |
1,759.60 |
1,759.60 |
0.0M |
| 2025-08-29 |
1,759.60 |
1,759.60 |
1,759.60 |
1,759.60 |
0.0M |
| 2025-08-28 |
1,759.60 |
1,759.60 |
1,759.60 |
1,759.60 |
0.0M |
| 2025-08-27 |
1,759.60 |
1,759.60 |
1,759.60 |
1,759.60 |
0.0M |
| 2025-08-26 |
1,750.00 |
1,750.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2025-08-25 |
1,854.19 |
1,854.19 |
1,854.19 |
1,849.76 |
0.0M |
| 2025-08-22 |
1,841.98 |
1,841.98 |
1,841.98 |
1,870.00 |
0.0M |
| 2025-08-21 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-08-20 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-08-19 |
1,870.00 |
1,870.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-08-18 |
1,861.00 |
1,861.00 |
1,861.00 |
1,865.93 |
0.0M |
| 2025-08-15 |
1,863.45 |
1,863.45 |
1,863.45 |
1,863.45 |
0.0M |
| 2025-08-14 |
1,865.24 |
1,865.24 |
1,865.24 |
1,865.24 |
0.0M |
| 2025-08-13 |
1,795.00 |
1,795.00 |
1,795.00 |
1,795.00 |
0.0M |
| 2025-08-12 |
1,795.00 |
1,795.00 |
1,795.00 |
1,795.00 |
0.0M |
| 2025-08-11 |
1,759.11 |
1,759.11 |
1,759.11 |
1,730.00 |
0.0M |
| 2025-08-08 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-08-07 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-08-06 |
1,716.84 |
1,732.50 |
1,716.84 |
1,732.50 |
0.0M |
| 2025-08-05 |
1,716.84 |
1,716.84 |
1,716.84 |
1,716.84 |
0.0M |
| 2025-08-04 |
1,765.00 |
1,765.00 |
1,765.00 |
1,765.00 |
0.0M |
| 2025-08-01 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-07-31 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-07-30 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-07-29 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-07-28 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2025-07-25 |
1,539.03 |
1,539.03 |
1,539.03 |
1,522.57 |
0.0M |
| 2025-07-24 |
1,522.00 |
1,522.00 |
1,522.00 |
1,510.00 |
0.0M |
| 2025-07-23 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-22 |
1,434.18 |
1,434.18 |
1,434.18 |
1,434.18 |
0.0M |
| 2025-07-21 |
1,434.18 |
1,434.18 |
1,434.18 |
1,434.18 |
0.0M |
| 2025-07-18 |
1,434.18 |
1,434.18 |
1,434.18 |
1,434.18 |
0.0M |
| 2025-07-17 |
1,434.18 |
1,434.18 |
1,434.18 |
1,434.18 |
0.0M |
| 2025-07-16 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-15 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-14 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-11 |
1,432.76 |
1,432.76 |
1,432.76 |
1,420.00 |
0.0M |
| 2025-07-10 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-09 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-08 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-07 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2025-07-04 |
1,419.88 |
1,419.88 |
1,419.88 |
1,419.88 |
0.0M |
| 2025-07-03 |
1,419.88 |
1,419.88 |
1,419.88 |
1,419.88 |
0.0M |
| 2025-07-02 |
1,427.85 |
1,427.85 |
1,427.85 |
1,419.88 |
0.0M |
| 2025-07-01 |
1,391.00 |
1,391.00 |
1,391.00 |
1,391.00 |
0.0M |
| 2025-06-30 |
1,391.00 |
1,391.00 |
1,391.00 |
1,391.00 |
0.0M |
| 2025-06-27 |
1,397.50 |
1,397.50 |
1,397.50 |
1,397.50 |
0.0M |
| 2025-06-26 |
1,397.50 |
1,397.50 |
1,397.50 |
1,397.50 |
0.0M |
| 2025-06-25 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-24 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-23 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-20 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-19 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-18 |
1,468.00 |
1,468.00 |
1,468.00 |
1,468.00 |
0.0M |
| 2025-06-17 |
1,466.08 |
1,466.08 |
1,466.08 |
1,468.00 |
0.0M |
| 2025-06-16 |
1,475.00 |
1,475.00 |
1,475.00 |
1,475.00 |
0.0M |
| 2025-06-13 |
1,505.93 |
1,505.93 |
1,505.93 |
1,505.93 |
0.0M |
| 2025-06-12 |
1,505.93 |
1,505.93 |
1,505.93 |
1,505.93 |
0.0M |
| 2025-06-11 |
1,505.93 |
1,505.93 |
1,505.93 |
1,505.93 |
0.0M |
| 2025-06-10 |
1,505.93 |
1,505.93 |
1,505.93 |
1,505.93 |
0.0M |
| 2025-06-09 |
1,488.09 |
1,488.09 |
1,488.09 |
1,488.09 |
0.0M |
| 2025-06-06 |
1,488.09 |
1,488.09 |
1,488.09 |
1,488.09 |
0.0M |
| 2025-06-05 |
1,488.09 |
1,488.09 |
1,488.09 |
1,488.09 |
0.0M |
| 2025-06-04 |
1,417.09 |
1,417.09 |
1,417.09 |
1,417.09 |
0.0M |
| 2025-06-03 |
1,417.09 |
1,417.09 |
1,417.09 |
1,417.09 |
0.0M |
| 2025-06-02 |
1,432.00 |
1,432.00 |
1,432.00 |
1,417.09 |
0.0M |
| 2025-05-30 |
1,417.09 |
1,417.09 |
1,417.09 |
1,417.09 |
0.0M |
| 2025-05-29 |
1,403.95 |
1,403.95 |
1,403.95 |
1,403.95 |
0.0M |
| 2025-05-28 |
1,403.95 |
1,403.95 |
1,403.95 |
1,403.95 |
0.0M |
| 2025-05-27 |
1,396.06 |
1,396.06 |
1,396.06 |
1,394.99 |
0.0M |
| 2025-05-26 |
1,387.50 |
1,387.50 |
1,387.50 |
1,387.50 |
0.0M |
| 2025-05-23 |
1,387.50 |
1,387.50 |
1,387.50 |
1,387.50 |
0.0M |
| 2025-05-22 |
1,390.00 |
1,390.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-05-21 |
1,390.00 |
1,390.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-05-20 |
1,410.15 |
1,410.15 |
1,410.15 |
1,410.15 |
0.0M |
| 2025-05-19 |
1,397.00 |
1,397.00 |
1,397.00 |
1,397.00 |
0.0M |
| 2025-05-16 |
1,397.00 |
1,397.00 |
1,397.00 |
1,397.00 |
0.0M |
| 2025-05-15 |
1,340.91 |
1,340.91 |
1,340.91 |
1,340.91 |
0.0M |
| 2025-05-14 |
1,340.91 |
1,340.91 |
1,340.91 |
1,340.91 |
0.0M |
| 2025-05-13 |
1,340.91 |
1,340.91 |
1,340.91 |
1,340.91 |
0.0M |
| 2025-05-12 |
1,346.00 |
1,346.00 |
1,346.00 |
1,346.00 |
0.0M |
| 2025-05-09 |
1,383.57 |
1,383.57 |
1,383.57 |
1,383.57 |
0.0M |
| 2025-05-08 |
1,383.57 |
1,383.57 |
1,383.57 |
1,383.57 |
0.0M |
| 2025-05-07 |
1,383.57 |
1,383.57 |
1,383.57 |
1,383.57 |
0.0M |
| 2025-05-06 |
1,383.57 |
1,383.57 |
1,383.57 |
1,383.57 |
0.0M |
| 2025-05-05 |
1,340.22 |
1,340.22 |
1,340.22 |
1,340.22 |
0.0M |
| 2025-05-02 |
1,340.22 |
1,340.22 |
1,340.22 |
1,340.22 |
0.0M |
| 2025-04-30 |
1,281.00 |
1,281.00 |
1,281.00 |
1,316.55 |
0.0M |
| 2025-04-29 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2025-04-28 |
1,309.27 |
1,309.27 |
1,309.27 |
1,309.27 |
0.0M |
| 2025-04-25 |
1,284.60 |
1,284.60 |
1,284.60 |
1,284.60 |
0.0M |
| 2025-04-24 |
1,284.60 |
1,284.60 |
1,284.60 |
1,284.60 |
0.0M |
| 2025-04-23 |
1,284.60 |
1,284.60 |
1,284.60 |
1,284.60 |
0.0M |
| 2025-04-22 |
1,284.60 |
1,284.60 |
1,284.60 |
1,284.60 |
0.0M |
| 2025-04-21 |
1,317.95 |
1,317.95 |
1,317.95 |
1,317.95 |
0.0M |
| 2025-04-16 |
1,317.95 |
1,317.95 |
1,317.95 |
1,317.95 |
0.0M |
| 2025-04-15 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-14 |
1,333.70 |
1,333.70 |
1,333.70 |
1,333.70 |
0.0M |
| 2025-04-11 |
1,289.11 |
1,289.11 |
1,289.11 |
1,289.11 |
0.0M |
| 2025-04-10 |
1,267.20 |
1,289.11 |
1,267.20 |
1,289.11 |
0.0M |
| 2025-04-04 |
1,365.95 |
1,365.95 |
1,365.95 |
1,365.95 |
0.0M |
| 2025-04-03 |
1,365.95 |
1,365.95 |
1,365.95 |
1,365.95 |
0.0M |
| 2025-04-02 |
1,365.95 |
1,365.95 |
1,365.95 |
1,365.95 |
0.0M |
| 2025-04-01 |
1,365.95 |
1,365.95 |
1,365.95 |
1,365.95 |
0.0M |
| 2025-03-31 |
1,363.23 |
1,369.40 |
1,363.23 |
1,365.95 |
0.0M |
| 2025-03-28 |
1,365.95 |
1,365.95 |
1,365.95 |
1,365.95 |
0.0M |
| 2025-03-27 |
1,324.81 |
1,324.81 |
1,324.81 |
1,324.81 |
0.0M |
| 2025-03-26 |
1,324.81 |
1,324.81 |
1,324.81 |
1,324.81 |
0.0M |
| 2025-03-25 |
1,324.81 |
1,324.81 |
1,324.81 |
1,324.81 |
0.0M |
| 2025-03-24 |
1,324.81 |
1,324.81 |
1,324.81 |
1,324.81 |
0.0M |
| 2025-03-21 |
1,311.23 |
1,311.23 |
1,311.23 |
1,311.23 |
0.0M |
| 2025-03-20 |
1,336.50 |
1,336.50 |
1,336.50 |
1,311.23 |
0.0M |
| 2025-03-19 |
1,311.23 |
1,311.23 |
1,311.23 |
1,311.23 |
0.0M |
| 2025-03-18 |
1,301.00 |
1,301.00 |
1,301.00 |
1,301.00 |
0.0M |
| 2025-03-14 |
1,318.71 |
1,318.71 |
1,318.71 |
1,318.71 |
0.0M |
| 2025-03-13 |
1,318.71 |
1,318.71 |
1,318.71 |
1,318.71 |
0.0M |
| 2025-03-12 |
1,318.71 |
1,318.71 |
1,318.71 |
1,318.71 |
0.0M |
| 2025-03-11 |
1,328.34 |
1,328.34 |
1,328.34 |
1,328.34 |
0.0M |
| 2025-03-10 |
1,424.00 |
1,424.00 |
1,424.00 |
1,424.00 |
0.0M |
| 2025-03-07 |
1,397.55 |
1,397.55 |
1,397.55 |
1,424.00 |
0.0M |
| 2025-03-06 |
1,369.19 |
1,369.19 |
1,369.19 |
1,369.19 |
0.0M |
| 2025-03-05 |
1,340.00 |
1,340.00 |
1,340.00 |
1,340.00 |
0.0M |
| 2025-03-04 |
1,385.10 |
1,385.10 |
1,385.10 |
1,340.00 |
0.0M |
| 2025-03-03 |
1,344.84 |
1,344.84 |
1,344.84 |
1,340.00 |
0.0M |
| 2025-02-28 |
1,302.60 |
1,316.00 |
1,302.60 |
1,316.00 |
0.0M |
| 2025-02-27 |
1,419.43 |
1,419.43 |
1,419.43 |
1,310.00 |
0.0M |
| 2025-02-26 |
1,428.02 |
1,428.02 |
1,428.02 |
1,433.75 |
0.0M |
| 2025-02-25 |
1,428.02 |
1,428.02 |
1,428.02 |
1,428.02 |
0.0M |
| 2025-02-24 |
1,428.01 |
1,428.01 |
1,428.01 |
1,428.01 |
0.0M |
| 2025-02-21 |
1,400.00 |
1,400.00 |
1,400.00 |
1,400.00 |
0.0M |
| 2025-02-20 |
1,395.70 |
1,395.70 |
1,395.70 |
1,400.00 |
0.0M |
| 2025-02-19 |
1,405.13 |
1,405.13 |
1,405.13 |
1,405.13 |
0.0M |
| 2025-02-18 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-02-17 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-02-14 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-02-13 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-02-12 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2025-02-11 |
1,388.00 |
1,388.00 |
1,388.00 |
1,388.00 |
0.0M |
| 2025-02-10 |
1,388.00 |
1,388.00 |
1,388.00 |
1,388.00 |
0.0M |
| 2025-02-06 |
1,388.00 |
1,388.00 |
1,388.00 |
1,388.00 |
0.0M |
| 2025-02-05 |
1,400.99 |
1,400.99 |
1,400.99 |
1,388.00 |
0.0M |
| 2025-02-04 |
1,361.21 |
1,372.68 |
1,361.21 |
1,371.00 |
0.0M |
| 2025-01-31 |
1,378.13 |
1,378.13 |
1,378.13 |
1,378.13 |
0.0M |
| 2025-01-27 |
1,378.13 |
1,382.50 |
1,378.13 |
1,378.13 |
0.0M |
| 2025-01-24 |
1,328.45 |
1,328.45 |
1,328.45 |
1,328.45 |
0.0M |
| 2025-01-23 |
1,328.45 |
1,328.45 |
1,328.45 |
1,328.45 |
0.0M |
| 2025-01-22 |
1,328.45 |
1,328.45 |
1,328.45 |
1,328.45 |
0.0M |
| 2025-01-21 |
1,328.45 |
1,328.45 |
1,328.45 |
1,328.45 |
0.0M |
| 2025-01-20 |
1,350.91 |
1,350.91 |
1,350.91 |
1,350.91 |
0.0M |
| 2025-01-17 |
1,350.91 |
1,350.91 |
1,350.91 |
1,350.91 |
0.0M |
| 2025-01-16 |
1,345.60 |
1,350.91 |
1,345.60 |
1,350.91 |
0.0M |
| 2025-01-15 |
1,341.91 |
1,341.91 |
1,341.91 |
1,341.91 |
0.0M |
| 2025-01-14 |
1,370.00 |
1,370.00 |
1,370.00 |
1,370.00 |
0.0M |
| 2025-01-13 |
1,366.12 |
1,366.12 |
1,366.12 |
1,370.00 |
0.0M |
| 2025-01-10 |
1,383.97 |
1,383.97 |
1,383.97 |
1,372.78 |
0.0M |
| 2025-01-09 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-08 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-07 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-06 |
1,280.00 |
1,289.79 |
1,280.00 |
1,260.00 |
0.0M |
| 2025-01-03 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-02 |
1,294.14 |
1,294.14 |
1,294.14 |
1,260.00 |
0.0M |