| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,238.00 |
1,238.00 |
1,237.00 |
1,237.13 |
0.0M |
| 2025-09-25 |
1,238.00 |
1,238.00 |
1,237.00 |
1,237.13 |
0.0M |
| 2025-09-24 |
1,208.39 |
1,208.39 |
1,208.39 |
1,239.00 |
0.0M |
| 2025-09-23 |
1,238.00 |
1,238.00 |
1,209.88 |
1,230.00 |
0.0M |
| 2025-09-22 |
1,229.14 |
1,247.26 |
1,229.14 |
1,247.70 |
0.0M |
| 2025-09-21 |
1,229.14 |
1,247.26 |
1,229.14 |
1,247.70 |
0.0M |
| 2025-09-19 |
1,253.30 |
1,253.30 |
1,247.70 |
1,247.70 |
0.0M |
| 2025-09-18 |
1,230.68 |
1,288.85 |
1,230.68 |
1,261.99 |
0.0M |
| 2025-09-17 |
1,227.00 |
1,227.00 |
1,227.00 |
1,230.00 |
0.0M |
| 2025-09-15 |
1,230.00 |
1,253.42 |
1,230.00 |
1,230.00 |
0.0M |
| 2025-09-12 |
1,224.02 |
1,224.02 |
1,222.00 |
1,221.00 |
0.0M |
| 2025-09-11 |
1,270.00 |
1,270.00 |
1,250.00 |
1,266.00 |
0.0M |
| 2025-09-10 |
1,262.00 |
1,266.00 |
1,261.00 |
1,267.00 |
0.0M |
| 2025-09-09 |
1,269.00 |
1,269.00 |
1,252.00 |
1,255.00 |
0.0M |
| 2025-09-08 |
1,244.90 |
1,244.90 |
1,244.90 |
1,244.90 |
0.0M |
| 2025-09-05 |
1,250.00 |
1,250.00 |
1,250.00 |
1,281.00 |
0.0M |
| 2025-09-04 |
1,281.00 |
1,281.00 |
1,281.00 |
1,281.00 |
0.0M |
| 2025-09-03 |
1,262.00 |
1,263.78 |
1,262.00 |
1,262.00 |
0.0M |
| 2025-09-02 |
1,260.72 |
1,260.72 |
1,260.72 |
1,270.00 |
0.0M |
| 2025-09-01 |
1,288.00 |
1,288.00 |
1,288.00 |
1,288.00 |
0.0M |
| 2025-08-29 |
1,285.00 |
1,285.00 |
1,285.00 |
1,288.00 |
0.0M |
| 2025-08-28 |
1,295.40 |
1,295.40 |
1,295.40 |
1,292.73 |
0.0M |
| 2025-08-27 |
1,277.04 |
1,277.04 |
1,277.00 |
1,278.50 |
0.0M |
| 2025-08-26 |
1,279.00 |
1,280.00 |
1,266.66 |
1,279.08 |
0.0M |
| 2025-08-25 |
1,257.00 |
1,257.00 |
1,257.00 |
1,257.00 |
0.0M |
| 2025-08-22 |
1,252.00 |
1,255.00 |
1,245.33 |
1,248.00 |
0.0M |
| 2025-08-21 |
1,256.00 |
1,256.00 |
1,255.00 |
1,260.00 |
0.0M |
| 2025-08-20 |
1,231.00 |
1,255.00 |
1,231.00 |
1,250.00 |
0.0M |
| 2025-08-19 |
1,260.00 |
1,260.00 |
1,259.29 |
1,260.00 |
0.0M |
| 2025-08-18 |
1,246.41 |
1,277.10 |
1,246.41 |
1,254.50 |
0.0M |
| 2025-08-15 |
1,256.36 |
1,256.36 |
1,238.64 |
1,237.01 |
0.0M |
| 2025-08-14 |
1,308.00 |
1,308.00 |
1,290.45 |
1,306.00 |
0.0M |
| 2025-08-13 |
1,325.00 |
1,329.24 |
1,317.00 |
1,315.61 |
0.0M |
| 2025-08-12 |
1,320.00 |
1,328.78 |
1,319.30 |
1,325.37 |
0.0M |
| 2025-08-11 |
1,343.00 |
1,343.00 |
1,321.00 |
1,330.00 |
0.0M |
| 2025-08-08 |
1,315.65 |
1,349.40 |
1,315.65 |
1,331.68 |
0.0M |
| 2025-08-07 |
1,302.00 |
1,302.00 |
1,302.00 |
1,302.00 |
0.0M |
| 2025-08-06 |
1,279.50 |
1,290.00 |
1,279.50 |
1,283.00 |
0.0M |
| 2025-08-05 |
1,274.50 |
1,274.50 |
1,274.50 |
1,274.50 |
0.0M |
| 2025-08-04 |
1,285.50 |
1,285.92 |
1,285.50 |
1,292.00 |
0.0M |
| 2025-08-01 |
1,256.64 |
1,272.00 |
1,250.48 |
1,285.00 |
0.0M |
| 2025-07-31 |
1,284.00 |
1,284.00 |
1,284.00 |
1,285.00 |
0.0M |
| 2025-07-30 |
1,286.00 |
1,288.00 |
1,286.00 |
1,281.59 |
0.0M |
| 2025-07-29 |
1,277.49 |
1,277.49 |
1,277.49 |
1,280.00 |
0.0M |
| 2025-07-28 |
1,279.08 |
1,279.08 |
1,279.08 |
1,278.00 |
0.0M |
| 2025-07-25 |
1,278.00 |
1,278.00 |
1,278.00 |
1,278.00 |
0.0M |
| 2025-07-24 |
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-07-23 |
1,275.00 |
1,282.14 |
1,275.00 |
1,265.02 |
0.0M |
| 2025-07-22 |
1,272.00 |
1,272.00 |
1,272.00 |
1,272.00 |
0.0M |
| 2025-07-21 |
1,279.08 |
1,279.08 |
1,279.08 |
1,275.00 |
0.0M |
| 2025-07-18 |
1,275.14 |
1,277.50 |
1,275.00 |
1,275.00 |
0.0M |
| 2025-07-17 |
1,283.00 |
1,283.00 |
1,283.00 |
1,269.00 |
0.0M |
| 2025-07-16 |
1,269.00 |
1,269.00 |
1,269.00 |
1,269.00 |
0.0M |
| 2025-07-15 |
1,265.31 |
1,269.28 |
1,264.31 |
1,265.00 |
0.0M |
| 2025-07-14 |
1,266.00 |
1,266.00 |
1,266.00 |
1,266.79 |
0.0M |
| 2025-07-11 |
1,256.64 |
1,256.64 |
1,256.64 |
1,265.00 |
0.0M |
| 2025-07-10 |
1,281.85 |
1,281.85 |
1,281.85 |
1,281.85 |
0.0M |
| 2025-07-09 |
1,256.13 |
1,298.97 |
1,256.13 |
1,289.30 |
0.0M |
| 2025-07-08 |
1,307.46 |
1,307.46 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-07-07 |
1,280.30 |
1,288.05 |
1,280.30 |
1,287.00 |
0.0M |
| 2025-07-04 |
1,280.00 |
1,280.00 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-07-03 |
1,280.00 |
1,280.00 |
1,280.00 |
1,280.00 |
0.0M |
| 2025-07-02 |
1,284.34 |
1,285.00 |
1,284.34 |
1,285.00 |
0.0M |
| 2025-07-01 |
1,299.45 |
1,299.45 |
1,299.45 |
1,299.45 |
0.0M |
| 2025-06-30 |
1,272.55 |
1,272.55 |
1,272.55 |
1,298.30 |
0.0M |
| 2025-06-27 |
1,300.00 |
1,300.00 |
1,290.00 |
1,298.30 |
0.0M |
| 2025-06-26 |
1,302.00 |
1,302.00 |
1,302.00 |
1,283.72 |
0.0M |
| 2025-06-25 |
1,294.00 |
1,294.00 |
1,294.00 |
1,294.00 |
0.0M |
| 2025-06-24 |
1,294.00 |
1,294.00 |
1,294.00 |
1,294.00 |
0.0M |
| 2025-06-23 |
1,279.00 |
1,279.00 |
1,279.00 |
1,255.00 |
0.0M |
| 2025-06-20 |
1,255.00 |
1,255.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-06-19 |
1,255.00 |
1,255.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-06-18 |
1,255.00 |
1,255.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-06-17 |
1,235.00 |
1,240.00 |
1,235.00 |
1,239.50 |
0.0M |
| 2025-06-16 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2025-06-13 |
1,219.90 |
1,220.90 |
1,219.90 |
1,220.77 |
0.0M |
| 2025-06-12 |
1,215.00 |
1,215.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2025-06-11 |
1,216.00 |
1,216.00 |
1,216.00 |
1,215.00 |
0.0M |
| 2025-06-10 |
1,253.00 |
1,253.00 |
1,221.00 |
1,253.00 |
0.0M |
| 2025-06-09 |
1,265.00 |
1,265.00 |
1,235.23 |
1,265.00 |
0.0M |
| 2025-06-06 |
1,263.24 |
1,263.24 |
1,263.24 |
1,262.00 |
0.0M |
| 2025-06-05 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-06-04 |
1,230.57 |
1,230.57 |
1,230.57 |
1,236.00 |
0.0M |
| 2025-06-03 |
1,236.00 |
1,236.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-06-02 |
1,236.00 |
1,236.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-05-30 |
1,200.86 |
1,200.86 |
1,200.86 |
1,236.00 |
0.0M |
| 2025-05-29 |
1,236.00 |
1,236.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-05-28 |
1,236.00 |
1,236.00 |
1,236.00 |
1,236.00 |
0.0M |
| 2025-05-27 |
1,229.82 |
1,229.82 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-05-26 |
1,227.45 |
1,227.45 |
1,227.45 |
1,227.45 |
0.0M |
| 2025-05-23 |
1,227.45 |
1,227.45 |
1,227.45 |
1,227.45 |
0.0M |
| 2025-05-22 |
1,262.73 |
1,262.73 |
1,227.45 |
1,227.45 |
0.0M |
| 2025-05-21 |
1,232.10 |
1,232.10 |
1,232.10 |
1,232.10 |
0.0M |
| 2025-05-20 |
1,222.00 |
1,222.00 |
1,222.00 |
1,222.00 |
0.0M |
| 2025-05-19 |
1,215.84 |
1,215.84 |
1,215.84 |
1,265.00 |
0.0M |
| 2025-05-16 |
1,265.00 |
1,265.00 |
1,265.00 |
1,265.00 |
0.0M |
| 2025-05-15 |
1,251.00 |
1,272.05 |
1,236.90 |
1,265.00 |
0.0M |
| 2025-05-14 |
1,202.00 |
1,202.00 |
1,185.90 |
1,187.59 |
0.0M |
| 2025-05-13 |
1,240.00 |
1,245.55 |
1,207.00 |
1,202.60 |
0.0M |
| 2025-05-12 |
1,202.80 |
1,202.80 |
1,180.00 |
1,202.80 |
0.0M |
| 2025-05-09 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2025-05-08 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2025-05-07 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2025-05-06 |
1,155.01 |
1,155.01 |
1,155.01 |
1,155.01 |
0.0M |
| 2025-05-05 |
1,169.00 |
1,175.94 |
1,169.00 |
1,155.01 |
0.0M |
| 2025-05-02 |
1,155.01 |
1,155.01 |
1,155.01 |
1,155.01 |
0.0M |
| 2025-04-30 |
1,120.00 |
1,120.00 |
1,120.00 |
1,120.00 |
0.0M |
| 2025-04-29 |
1,120.00 |
1,120.00 |
1,120.00 |
1,120.00 |
0.0M |
| 2025-04-28 |
1,106.00 |
1,110.00 |
1,089.99 |
1,089.99 |
0.0M |
| 2025-04-25 |
1,089.99 |
1,089.99 |
1,089.99 |
1,089.99 |
0.0M |
| 2025-04-24 |
1,089.99 |
1,089.99 |
1,089.99 |
1,089.99 |
0.0M |
| 2025-04-23 |
1,095.03 |
1,095.03 |
1,095.03 |
1,084.00 |
0.0M |
| 2025-04-22 |
1,083.00 |
1,083.00 |
1,083.00 |
1,084.00 |
0.0M |
| 2025-04-21 |
1,064.00 |
1,064.00 |
1,064.00 |
1,064.00 |
0.0M |
| 2025-04-16 |
1,142.64 |
1,142.64 |
1,110.00 |
1,144.70 |
0.0M |
| 2025-04-15 |
1,145.00 |
1,145.00 |
1,145.00 |
1,144.70 |
0.0M |
| 2025-04-14 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2025-04-11 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2025-04-10 |
1,160.00 |
1,160.43 |
1,159.99 |
1,146.00 |
0.0M |
| 2025-04-09 |
1,071.00 |
1,180.01 |
1,071.00 |
1,169.01 |
0.0M |
| 2025-04-08 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2025-04-07 |
1,155.00 |
1,155.00 |
1,155.00 |
1,138.80 |
0.0M |
| 2025-04-04 |
1,138.80 |
1,138.80 |
1,138.80 |
1,138.80 |
0.0M |
| 2025-04-03 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2025-04-02 |
1,240.50 |
1,240.50 |
1,240.50 |
1,240.50 |
0.0M |
| 2025-04-01 |
1,240.50 |
1,240.50 |
1,240.50 |
1,240.50 |
0.0M |
| 2025-03-26 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-03-25 |
1,222.96 |
1,222.96 |
1,222.96 |
1,225.00 |
0.0M |
| 2025-03-24 |
1,229.11 |
1,229.11 |
1,229.11 |
1,229.11 |
0.0M |
| 2025-03-21 |
1,222.00 |
1,222.00 |
1,222.00 |
1,222.00 |
0.0M |
| 2025-03-20 |
1,222.00 |
1,222.00 |
1,222.00 |
1,222.00 |
0.0M |
| 2025-03-14 |
1,202.00 |
1,218.24 |
1,191.36 |
1,201.00 |
0.0M |
| 2025-03-13 |
1,232.02 |
1,232.02 |
1,232.02 |
1,232.02 |
0.0M |
| 2025-03-12 |
1,253.42 |
1,253.42 |
1,253.42 |
1,232.02 |
0.0M |
| 2025-03-11 |
1,248.36 |
1,248.36 |
1,213.01 |
1,246.00 |
0.0M |
| 2025-03-10 |
1,289.60 |
1,289.60 |
1,289.60 |
1,286.00 |
0.0M |
| 2025-03-07 |
1,286.00 |
1,286.00 |
1,286.00 |
1,286.00 |
0.0M |
| 2025-03-06 |
1,278.00 |
1,278.00 |
1,278.00 |
1,284.84 |
0.0M |
| 2025-03-05 |
1,302.00 |
1,302.00 |
1,302.00 |
1,302.00 |
0.0M |
| 2025-03-04 |
1,317.10 |
1,317.10 |
1,317.10 |
1,317.10 |
0.0M |
| 2025-03-03 |
1,308.19 |
1,308.19 |
1,308.19 |
1,308.19 |
0.0M |
| 2025-02-28 |
1,271.55 |
1,271.55 |
1,271.55 |
1,298.00 |
0.0M |
| 2025-02-27 |
1,320.00 |
1,320.00 |
1,303.05 |
1,327.02 |
0.0M |
| 2025-02-26 |
1,336.65 |
1,336.65 |
1,321.00 |
1,308.00 |
0.0M |
| 2025-02-21 |
1,313.00 |
1,313.00 |
1,313.00 |
1,310.00 |
0.0M |
| 2025-02-20 |
1,320.00 |
1,320.00 |
1,310.00 |
1,310.00 |
0.0M |
| 2025-02-19 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2025-02-18 |
1,320.00 |
1,320.00 |
1,320.00 |
1,311.60 |
0.0M |
| 2025-02-17 |
1,312.00 |
1,312.00 |
1,312.00 |
1,312.00 |
0.0M |
| 2025-02-14 |
1,312.00 |
1,312.00 |
1,312.00 |
1,312.00 |
0.0M |
| 2025-02-13 |
1,354.00 |
1,354.00 |
1,289.00 |
1,310.00 |
0.0M |
| 2025-02-12 |
1,262.00 |
1,290.00 |
1,262.00 |
1,285.60 |
0.0M |
| 2025-02-11 |
1,286.00 |
1,286.00 |
1,286.00 |
1,286.00 |
0.0M |
| 2025-02-10 |
1,265.82 |
1,299.48 |
1,265.82 |
1,285.00 |
0.0M |
| 2025-01-22 |
1,256.00 |
1,256.00 |
1,256.00 |
1,256.00 |
0.0M |
| 2025-01-21 |
1,238.49 |
1,256.00 |
1,238.49 |
1,256.00 |
0.0M |
| 2025-01-20 |
1,255.00 |
1,255.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-01-17 |
1,255.00 |
1,255.00 |
1,255.00 |
1,255.00 |
0.0M |
| 2025-01-16 |
1,235.00 |
1,260.00 |
1,235.00 |
1,254.24 |
0.0M |
| 2025-01-15 |
1,233.82 |
1,235.00 |
1,233.82 |
1,235.00 |
0.0M |
| 2025-01-14 |
1,219.29 |
1,219.29 |
1,219.29 |
1,215.00 |
0.0M |
| 2025-01-13 |
1,207.65 |
1,207.65 |
1,207.65 |
1,221.00 |
0.0M |
| 2025-01-10 |
1,218.32 |
1,218.32 |
1,218.32 |
1,221.00 |
0.0M |
| 2025-01-09 |
1,195.00 |
1,195.00 |
1,195.00 |
1,195.00 |
0.0M |
| 2025-01-08 |
1,195.00 |
1,195.00 |
1,195.00 |
1,195.00 |
0.0M |
| 2025-01-07 |
1,196.00 |
1,196.00 |
1,196.00 |
1,195.00 |
0.0M |
| 2025-01-06 |
1,195.00 |
1,195.00 |
1,195.00 |
1,195.00 |
0.0M |
| 2025-01-03 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2025-01-02 |
1,207.00 |
1,223.64 |
1,207.00 |
1,230.00 |
0.0M |