| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
2,420.00 |
2,420.00 |
2,415.00 |
2,420.00 |
0.0M |
| 2025-09-24 |
2,502.00 |
2,536.24 |
2,502.00 |
2,515.50 |
0.0M |
| 2025-09-23 |
2,312.34 |
2,550.00 |
2,312.34 |
2,449.00 |
0.0M |
| 2025-09-22 |
2,442.15 |
2,442.15 |
2,297.00 |
2,300.91 |
0.0M |
| 2025-09-21 |
2,549.00 |
2,572.10 |
2,509.39 |
2,510.00 |
0.0M |
| 2025-09-18 |
2,513.00 |
2,531.28 |
2,485.50 |
2,485.42 |
0.0M |
| 2025-09-17 |
2,458.00 |
2,498.74 |
2,458.00 |
2,492.10 |
0.0M |
| 2025-09-15 |
2,085.46 |
2,105.00 |
2,085.46 |
2,110.00 |
0.0M |
| 2025-09-12 |
2,064.15 |
2,118.57 |
2,064.15 |
2,110.05 |
0.0M |
| 2025-09-11 |
2,038.00 |
2,094.40 |
2,006.40 |
2,054.00 |
0.0M |
| 2025-09-10 |
2,050.00 |
2,050.00 |
1,976.40 |
2,001.98 |
0.0M |
| 2025-09-09 |
2,035.90 |
2,035.90 |
2,016.00 |
2,019.13 |
0.0M |
| 2025-09-08 |
2,034.00 |
2,070.53 |
2,020.00 |
2,027.00 |
0.0M |
| 2025-09-05 |
1,878.66 |
1,899.03 |
1,865.00 |
1,903.98 |
0.0M |
| 2025-09-04 |
1,791.36 |
1,836.79 |
1,791.36 |
1,840.00 |
0.0M |
| 2025-09-03 |
1,805.00 |
1,807.00 |
1,805.00 |
1,814.99 |
0.0M |
| 2025-09-02 |
1,784.50 |
1,800.00 |
1,784.50 |
1,800.00 |
0.0M |
| 2025-09-01 |
1,779.59 |
1,779.59 |
1,779.59 |
1,779.59 |
0.0M |
| 2025-08-29 |
1,757.00 |
1,790.00 |
1,750.32 |
1,779.59 |
0.0M |
| 2025-08-28 |
1,654.58 |
1,684.00 |
1,654.58 |
1,699.99 |
0.0M |
| 2025-08-27 |
1,690.00 |
1,690.00 |
1,690.00 |
1,680.00 |
0.0M |
| 2025-08-26 |
1,752.23 |
1,752.23 |
1,726.20 |
1,727.00 |
0.0M |
| 2025-08-25 |
1,715.00 |
1,724.58 |
1,711.18 |
1,719.50 |
0.0M |
| 2025-08-22 |
1,676.00 |
1,682.00 |
1,676.00 |
1,677.00 |
0.0M |
| 2025-08-21 |
1,654.00 |
1,654.50 |
1,654.00 |
1,651.50 |
0.0M |
| 2025-08-20 |
1,602.00 |
1,638.00 |
1,602.00 |
1,622.00 |
0.0M |
| 2025-08-19 |
1,661.85 |
1,688.28 |
1,648.35 |
1,680.63 |
0.0M |
| 2025-08-18 |
1,715.00 |
1,715.00 |
1,699.00 |
1,697.43 |
0.0M |
| 2025-08-15 |
1,680.00 |
1,680.00 |
1,675.00 |
1,686.00 |
0.0M |
| 2025-08-14 |
1,668.00 |
1,672.80 |
1,668.00 |
1,670.00 |
0.0M |
| 2025-08-13 |
1,686.00 |
1,699.07 |
1,686.00 |
1,693.00 |
0.0M |
| 2025-08-12 |
1,614.00 |
1,634.56 |
1,614.00 |
1,633.20 |
0.0M |
| 2025-08-11 |
1,585.00 |
1,590.00 |
1,582.10 |
1,585.00 |
0.0M |
| 2025-08-08 |
1,620.00 |
1,620.00 |
1,620.00 |
1,627.01 |
0.0M |
| 2025-08-07 |
1,629.50 |
1,629.50 |
1,629.50 |
1,627.77 |
0.0M |
| 2025-08-06 |
1,590.57 |
1,649.91 |
1,590.57 |
1,615.00 |
0.0M |
| 2025-08-05 |
1,611.90 |
1,611.90 |
1,611.90 |
1,611.90 |
0.0M |
| 2025-08-04 |
1,637.00 |
1,688.70 |
1,635.50 |
1,645.25 |
0.0M |
| 2025-08-01 |
1,628.80 |
1,631.80 |
1,628.80 |
1,631.80 |
0.0M |
| 2025-07-31 |
1,624.00 |
1,650.70 |
1,624.00 |
1,655.00 |
0.0M |
| 2025-07-30 |
1,628.00 |
1,639.30 |
1,615.55 |
1,613.30 |
0.0M |
| 2025-07-29 |
1,672.00 |
1,672.00 |
1,627.00 |
1,627.00 |
0.0M |
| 2025-07-28 |
1,680.00 |
1,680.00 |
1,661.85 |
1,680.00 |
0.0M |
| 2025-07-25 |
1,680.00 |
1,680.00 |
1,680.00 |
1,690.00 |
0.0M |
| 2025-07-24 |
1,693.00 |
1,693.00 |
1,690.00 |
1,690.00 |
0.0M |
| 2025-07-23 |
1,730.00 |
1,730.00 |
1,701.54 |
1,726.50 |
0.0M |
| 2025-07-22 |
1,699.99 |
1,728.00 |
1,691.76 |
1,728.00 |
0.0M |
| 2025-07-21 |
1,665.00 |
1,665.00 |
1,657.00 |
1,665.00 |
0.0M |
| 2025-07-18 |
1,645.00 |
1,674.03 |
1,645.00 |
1,648.00 |
0.0M |
| 2025-07-17 |
1,637.55 |
1,645.00 |
1,635.00 |
1,640.00 |
0.0M |
| 2025-07-16 |
1,650.00 |
1,650.00 |
1,615.00 |
1,618.00 |
0.0M |
| 2025-07-15 |
1,722.00 |
1,775.00 |
1,715.77 |
1,764.00 |
0.0M |
| 2025-07-14 |
1,620.00 |
1,620.00 |
1,604.20 |
1,610.00 |
0.0M |
| 2025-07-11 |
1,638.12 |
1,638.12 |
1,620.00 |
1,620.00 |
0.0M |
| 2025-07-10 |
1,611.72 |
1,650.00 |
1,611.72 |
1,648.00 |
0.0M |
| 2025-07-09 |
1,651.70 |
1,651.70 |
1,651.70 |
1,651.70 |
0.0M |
| 2025-07-08 |
1,676.34 |
1,693.00 |
1,676.34 |
1,671.50 |
0.0M |
| 2025-07-07 |
1,675.00 |
1,675.00 |
1,652.49 |
1,671.50 |
0.0M |
| 2025-07-04 |
1,615.00 |
1,615.00 |
1,615.00 |
1,615.00 |
0.0M |
| 2025-07-03 |
1,615.00 |
1,615.00 |
1,615.00 |
1,615.00 |
0.0M |
| 2025-07-02 |
1,607.00 |
1,620.00 |
1,602.18 |
1,620.00 |
0.0M |
| 2025-07-01 |
1,600.00 |
1,655.94 |
1,600.00 |
1,605.00 |
0.0M |
| 2025-06-30 |
1,600.95 |
1,614.60 |
1,600.95 |
1,605.00 |
0.0M |
| 2025-06-27 |
1,620.00 |
1,620.00 |
1,620.00 |
1,620.00 |
0.0M |
| 2025-06-26 |
1,637.00 |
1,637.00 |
1,637.00 |
1,640.00 |
0.0M |
| 2025-06-25 |
1,647.00 |
1,647.00 |
1,647.00 |
1,643.50 |
0.0M |
| 2025-06-24 |
1,621.53 |
1,635.72 |
1,621.53 |
1,605.00 |
0.0M |
| 2025-06-23 |
1,601.28 |
1,601.28 |
1,601.28 |
1,605.00 |
0.0M |
| 2025-06-20 |
1,600.00 |
1,614.00 |
1,600.00 |
1,605.00 |
0.0M |
| 2025-06-19 |
1,607.24 |
1,607.24 |
1,607.24 |
1,607.24 |
0.0M |
| 2025-06-18 |
1,607.24 |
1,607.24 |
1,607.24 |
1,607.24 |
0.0M |
| 2025-06-17 |
1,644.16 |
1,644.16 |
1,611.72 |
1,635.22 |
0.0M |
| 2025-06-16 |
1,657.00 |
1,657.00 |
1,657.00 |
1,657.00 |
0.0M |
| 2025-06-13 |
1,626.04 |
1,626.04 |
1,626.04 |
1,625.00 |
0.0M |
| 2025-06-12 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-06-11 |
1,637.23 |
1,663.80 |
1,637.23 |
1,650.00 |
0.0M |
| 2025-06-10 |
1,634.85 |
1,671.50 |
1,634.85 |
1,671.50 |
0.0M |
| 2025-06-09 |
1,666.32 |
1,693.80 |
1,666.32 |
1,693.80 |
0.0M |
| 2025-06-06 |
1,642.00 |
1,642.00 |
1,642.00 |
1,642.00 |
0.0M |
| 2025-06-05 |
1,635.00 |
1,655.00 |
1,635.00 |
1,644.00 |
0.0M |
| 2025-06-04 |
1,630.56 |
1,630.56 |
1,630.56 |
1,635.00 |
0.0M |
| 2025-06-03 |
1,649.92 |
1,649.92 |
1,649.92 |
1,620.00 |
0.0M |
| 2025-06-02 |
1,599.00 |
1,599.00 |
1,599.00 |
1,599.00 |
0.0M |
| 2025-05-30 |
1,588.00 |
1,588.00 |
1,580.12 |
1,580.12 |
0.0M |
| 2025-05-29 |
1,628.00 |
1,631.00 |
1,628.00 |
1,625.00 |
0.0M |
| 2025-05-28 |
1,635.00 |
1,635.00 |
1,635.00 |
1,632.00 |
0.0M |
| 2025-05-27 |
1,617.00 |
1,620.24 |
1,617.00 |
1,619.00 |
0.0M |
| 2025-05-26 |
1,611.00 |
1,611.00 |
1,611.00 |
1,611.00 |
0.0M |
| 2025-05-23 |
1,617.50 |
1,617.50 |
1,617.00 |
1,611.00 |
0.0M |
| 2025-05-22 |
1,632.00 |
1,664.52 |
1,627.56 |
1,630.00 |
0.0M |
| 2025-05-21 |
1,820.00 |
1,830.00 |
1,660.00 |
1,665.00 |
0.0M |
| 2025-05-20 |
1,725.00 |
1,725.00 |
1,700.16 |
1,724.17 |
0.0M |
| 2025-05-19 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-05-16 |
1,742.00 |
1,742.00 |
1,741.67 |
1,748.13 |
0.0M |
| 2025-05-15 |
1,758.90 |
1,758.90 |
1,731.73 |
1,734.00 |
0.0M |
| 2025-05-14 |
1,800.00 |
1,812.00 |
1,800.00 |
1,804.50 |
0.0M |
| 2025-05-13 |
1,760.00 |
1,772.83 |
1,760.00 |
1,772.83 |
0.0M |
| 2025-05-12 |
1,778.00 |
1,796.60 |
1,750.95 |
1,785.32 |
0.0M |
| 2025-05-09 |
1,716.00 |
1,716.00 |
1,710.00 |
1,700.00 |
0.0M |
| 2025-05-08 |
1,713.00 |
1,715.30 |
1,713.00 |
1,715.30 |
0.0M |
| 2025-05-07 |
1,755.36 |
1,755.36 |
1,690.00 |
1,691.00 |
0.0M |
| 2025-05-06 |
1,800.78 |
1,800.78 |
1,800.78 |
1,800.78 |
0.0M |
| 2025-05-05 |
1,785.00 |
1,785.00 |
1,785.00 |
1,785.00 |
0.0M |
| 2025-05-02 |
1,769.16 |
1,773.23 |
1,768.00 |
1,768.00 |
0.0M |
| 2025-04-30 |
1,720.00 |
1,720.00 |
1,720.00 |
1,704.00 |
0.0M |
| 2025-04-29 |
1,755.00 |
1,755.00 |
1,755.00 |
1,749.00 |
0.0M |
| 2025-04-28 |
1,772.90 |
1,772.90 |
1,772.90 |
1,772.90 |
0.0M |
| 2025-04-25 |
1,782.00 |
1,782.00 |
1,782.00 |
1,772.90 |
0.0M |
| 2025-04-24 |
1,740.00 |
1,750.00 |
1,740.00 |
1,725.00 |
0.0M |
| 2025-04-23 |
1,730.00 |
1,730.00 |
1,730.00 |
1,730.00 |
0.0M |
| 2025-04-22 |
1,661.08 |
1,661.08 |
1,661.08 |
1,640.01 |
0.0M |
| 2025-04-21 |
1,615.00 |
1,620.00 |
1,615.00 |
1,615.00 |
0.0M |
| 2025-04-16 |
1,650.00 |
1,650.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-04-15 |
1,698.80 |
1,698.80 |
1,698.80 |
1,697.98 |
0.0M |
| 2025-04-14 |
1,730.70 |
1,730.70 |
1,721.67 |
1,721.67 |
0.0M |
| 2025-04-11 |
1,656.80 |
1,682.00 |
1,623.00 |
1,682.00 |
0.0M |
| 2025-04-10 |
1,635.00 |
1,661.37 |
1,635.00 |
1,645.00 |
0.0M |
| 2025-04-09 |
1,570.00 |
1,640.00 |
1,570.00 |
1,634.21 |
0.0M |
| 2025-04-08 |
1,657.00 |
1,657.00 |
1,588.00 |
1,588.00 |
0.0M |
| 2025-04-07 |
1,640.00 |
1,700.00 |
1,608.50 |
1,640.00 |
0.0M |
| 2025-04-04 |
1,699.00 |
1,699.00 |
1,648.79 |
1,676.40 |
0.0M |
| 2025-04-03 |
1,791.00 |
1,792.00 |
1,791.00 |
1,791.00 |
0.0M |
| 2025-04-02 |
1,871.00 |
1,871.00 |
1,871.00 |
1,871.00 |
0.0M |
| 2025-04-01 |
1,871.00 |
1,871.00 |
1,871.00 |
1,871.00 |
0.0M |
| 2025-03-26 |
1,982.00 |
1,982.00 |
1,914.03 |
1,950.00 |
0.0M |
| 2025-03-25 |
1,918.50 |
1,943.48 |
1,910.36 |
1,918.50 |
0.0M |
| 2025-03-24 |
1,907.00 |
1,907.00 |
1,907.00 |
1,907.00 |
0.0M |
| 2025-03-21 |
1,912.00 |
1,912.00 |
1,912.00 |
1,907.00 |
0.0M |
| 2025-03-20 |
1,900.00 |
1,900.00 |
1,900.00 |
1,903.00 |
0.0M |
| 2025-03-14 |
1,873.00 |
1,873.00 |
1,855.00 |
1,866.00 |
0.0M |
| 2025-03-13 |
1,910.00 |
1,910.00 |
1,885.00 |
1,885.00 |
0.0M |
| 2025-03-12 |
1,830.00 |
1,848.50 |
1,830.00 |
1,848.50 |
0.0M |
| 2025-03-11 |
1,920.00 |
1,921.00 |
1,920.00 |
1,917.39 |
0.0M |
| 2025-03-10 |
1,913.00 |
1,913.00 |
1,871.10 |
1,905.00 |
0.0M |
| 2025-03-07 |
1,930.01 |
1,930.01 |
1,886.00 |
1,930.00 |
0.0M |
| 2025-03-06 |
1,891.00 |
1,891.00 |
1,891.00 |
1,880.01 |
0.0M |
| 2025-03-05 |
1,801.44 |
1,873.00 |
1,801.44 |
1,870.41 |
0.0M |
| 2025-03-04 |
1,801.00 |
1,830.00 |
1,795.00 |
1,818.05 |
0.0M |
| 2025-03-03 |
1,760.80 |
1,801.98 |
1,741.00 |
1,739.50 |
0.0M |
| 2025-02-28 |
1,796.00 |
1,796.00 |
1,762.53 |
1,762.53 |
0.0M |
| 2025-02-27 |
1,835.00 |
1,835.00 |
1,829.00 |
1,835.00 |
0.0M |
| 2025-02-26 |
1,881.94 |
1,881.94 |
1,815.00 |
1,820.00 |
0.0M |
| 2025-02-21 |
1,910.00 |
1,943.00 |
1,870.00 |
1,847.00 |
0.0M |
| 2025-02-20 |
1,788.65 |
1,881.45 |
1,788.65 |
1,818.53 |
0.0M |
| 2025-02-19 |
1,821.50 |
1,821.50 |
1,787.00 |
1,803.00 |
0.0M |
| 2025-02-18 |
1,907.69 |
1,907.69 |
1,820.00 |
1,821.98 |
0.0M |
| 2025-02-17 |
1,990.00 |
1,990.00 |
1,960.00 |
1,951.00 |
0.0M |
| 2025-02-14 |
2,026.50 |
2,026.50 |
1,962.00 |
1,982.00 |
0.0M |
| 2025-02-13 |
2,000.00 |
2,000.00 |
1,956.00 |
1,970.00 |
0.0M |
| 2025-02-12 |
1,870.00 |
1,940.40 |
1,870.00 |
1,907.50 |
0.0M |
| 2025-02-11 |
1,839.00 |
1,889.45 |
1,839.00 |
1,840.05 |
0.0M |
| 2025-02-10 |
1,958.04 |
1,958.04 |
1,883.07 |
1,942.00 |
0.0M |
| 2025-01-22 |
1,696.00 |
1,709.82 |
1,694.00 |
1,695.00 |
0.0M |
| 2025-01-21 |
1,674.16 |
1,730.00 |
1,674.16 |
1,705.00 |
0.0M |
| 2025-01-20 |
1,720.00 |
1,720.00 |
1,720.00 |
1,720.00 |
0.0M |
| 2025-01-17 |
1,702.35 |
1,725.00 |
1,702.35 |
1,720.00 |
0.0M |
| 2025-01-16 |
1,689.10 |
1,689.10 |
1,681.23 |
1,681.23 |
0.0M |
| 2025-01-15 |
1,657.77 |
1,660.93 |
1,657.77 |
1,664.00 |
0.0M |
| 2025-01-14 |
1,631.50 |
1,637.40 |
1,631.20 |
1,637.48 |
0.0M |
| 2025-01-13 |
1,620.48 |
1,625.30 |
1,620.48 |
1,622.80 |
0.0M |
| 2025-01-10 |
1,620.00 |
1,620.00 |
1,610.00 |
1,608.62 |
0.0M |
| 2025-01-09 |
1,667.00 |
1,667.00 |
1,667.00 |
1,667.00 |
0.0M |
| 2025-01-08 |
1,670.98 |
1,670.98 |
1,656.07 |
1,676.58 |
0.0M |
| 2025-01-07 |
1,670.08 |
1,698.00 |
1,670.08 |
1,676.58 |
0.0M |
| 2025-01-06 |
1,720.00 |
1,736.11 |
1,697.00 |
1,698.00 |
0.0M |
| 2025-01-03 |
1,766.64 |
1,766.64 |
1,766.64 |
1,718.15 |
0.0M |
| 2025-01-02 |
1,720.00 |
1,720.00 |
1,703.00 |
1,718.15 |
0.0M |