| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-02 |
1,673.20 |
1,725.20 |
1,656.60 |
1,657.80 |
0.0M |
| 2025-10-01 |
1,600.00 |
1,650.00 |
1,600.00 |
1,650.00 |
0.0M |
| 2025-09-30 |
1,614.40 |
1,616.80 |
1,594.40 |
1,616.80 |
0.0M |
| 2025-09-29 |
1,604.00 |
1,624.60 |
1,601.60 |
1,604.00 |
0.0M |
| 2025-09-26 |
1,551.80 |
1,568.60 |
1,532.60 |
1,551.40 |
0.0M |
| 2025-09-25 |
1,624.00 |
1,624.60 |
1,589.60 |
1,624.60 |
0.0M |
| 2025-09-24 |
1,556.60 |
1,566.20 |
1,556.60 |
1,563.80 |
0.0M |
| 2025-09-23 |
1,590.00 |
1,610.20 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-09-22 |
1,570.00 |
1,600.00 |
1,546.60 |
1,600.00 |
0.0M |
| 2025-09-19 |
1,522.80 |
1,559.00 |
1,518.00 |
1,559.00 |
0.0M |
| 2025-09-18 |
1,561.40 |
1,563.80 |
1,537.00 |
1,546.60 |
0.0M |
| 2025-09-17 |
1,489.20 |
1,510.80 |
1,480.00 |
1,480.00 |
0.0M |
| 2025-09-16 |
1,506.00 |
1,522.00 |
1,479.60 |
1,494.00 |
0.0M |
| 2025-09-15 |
1,408.00 |
1,554.20 |
1,408.00 |
1,506.00 |
0.0M |
| 2025-09-12 |
1,320.00 |
1,436.20 |
1,310.20 |
1,408.00 |
0.0M |
| 2025-09-11 |
1,286.80 |
1,300.00 |
1,271.60 |
1,293.20 |
0.0M |
| 2025-09-10 |
1,274.60 |
1,276.00 |
1,264.60 |
1,276.00 |
0.0M |
| 2025-09-09 |
1,260.20 |
1,267.40 |
1,257.80 |
1,257.80 |
0.0M |
| 2025-09-08 |
1,291.60 |
1,291.60 |
1,259.80 |
1,259.80 |
0.0M |
| 2025-09-05 |
1,235.80 |
1,267.40 |
1,235.80 |
1,267.40 |
0.0M |
| 2025-09-04 |
1,238.00 |
1,238.00 |
1,238.00 |
1,238.00 |
0.0M |
| 2025-09-03 |
1,221.60 |
1,228.80 |
1,214.40 |
1,220.00 |
0.0M |
| 2025-09-02 |
1,224.00 |
1,224.00 |
1,204.80 |
1,204.80 |
0.0M |
| 2025-09-01 |
1,224.00 |
1,224.00 |
1,209.60 |
1,209.60 |
0.0M |
| 2025-08-29 |
1,272.20 |
1,272.20 |
1,228.60 |
1,228.60 |
0.0M |
| 2025-08-28 |
1,284.40 |
1,285.00 |
1,282.00 |
1,282.00 |
0.0M |
| 2025-08-27 |
1,286.00 |
1,300.00 |
1,286.00 |
1,300.00 |
0.0M |
| 2025-08-26 |
1,257.40 |
1,260.00 |
1,250.20 |
1,260.00 |
0.0M |
| 2025-08-25 |
1,233.40 |
1,248.20 |
1,226.20 |
1,248.20 |
0.0M |
| 2025-08-22 |
1,178.20 |
1,216.80 |
1,173.60 |
1,216.80 |
0.0M |
| 2025-08-21 |
1,176.00 |
1,192.80 |
1,176.00 |
1,180.80 |
0.0M |
| 2025-08-20 |
1,202.40 |
1,205.00 |
1,157.00 |
1,159.00 |
0.0M |
| 2025-08-19 |
1,224.00 |
1,224.00 |
1,214.40 |
1,214.40 |
0.0M |
| 2025-08-18 |
1,209.60 |
1,219.20 |
1,188.00 |
1,219.20 |
0.0M |
| 2025-08-14 |
1,233.80 |
1,233.80 |
1,228.60 |
1,228.60 |
0.0M |
| 2025-08-13 |
1,238.20 |
1,250.20 |
1,238.20 |
1,250.20 |
0.0M |
| 2025-08-12 |
1,250.00 |
1,260.00 |
1,226.40 |
1,226.40 |
0.0M |
| 2025-08-11 |
1,209.60 |
1,250.00 |
1,209.60 |
1,250.00 |
0.0M |
| 2025-08-08 |
1,166.60 |
1,210.00 |
1,166.60 |
1,209.60 |
0.0M |
| 2025-08-07 |
1,175.80 |
1,180.80 |
1,171.00 |
1,171.00 |
0.0M |
| 2025-08-06 |
1,147.00 |
1,157.00 |
1,139.80 |
1,157.00 |
0.0M |
| 2025-08-05 |
1,150.00 |
1,164.80 |
1,144.60 |
1,144.60 |
0.0M |
| 2025-08-04 |
1,149.40 |
1,149.40 |
1,130.60 |
1,130.60 |
0.0M |
| 2025-08-01 |
1,154.20 |
1,154.20 |
1,120.00 |
1,132.60 |
0.0M |
| 2025-07-31 |
1,195.20 |
1,200.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-07-30 |
1,183.20 |
1,200.00 |
1,183.20 |
1,192.80 |
0.0M |
| 2025-07-29 |
1,200.00 |
1,214.40 |
1,180.80 |
1,185.60 |
0.0M |
| 2025-07-28 |
1,154.60 |
1,179.00 |
1,154.60 |
1,178.00 |
0.0M |
| 2025-07-25 |
1,130.00 |
1,142.20 |
1,110.00 |
1,130.60 |
0.0M |
| 2025-07-24 |
1,135.00 |
1,139.80 |
1,101.20 |
1,106.00 |
0.0M |
| 2025-07-23 |
1,212.00 |
1,214.40 |
1,200.00 |
1,214.00 |
0.0M |
| 2025-07-22 |
1,183.20 |
1,197.00 |
1,178.40 |
1,180.00 |
0.0M |
| 2025-07-21 |
1,240.00 |
1,240.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2025-07-18 |
1,161.80 |
1,190.00 |
1,161.80 |
1,190.00 |
0.0M |
| 2025-07-17 |
1,178.40 |
1,195.20 |
1,151.60 |
1,151.60 |
0.0M |
| 2025-07-16 |
1,137.40 |
1,178.00 |
1,137.40 |
1,169.00 |
0.0M |
| 2025-07-15 |
1,163.80 |
1,173.40 |
1,163.00 |
1,173.40 |
0.0M |
| 2025-07-14 |
1,161.40 |
1,165.00 |
1,151.80 |
1,151.80 |
0.0M |
| 2025-07-11 |
1,128.20 |
1,154.60 |
1,121.00 |
1,135.00 |
0.0M |
| 2025-07-10 |
1,068.60 |
1,102.00 |
1,049.20 |
1,102.00 |
0.0M |
| 2025-07-09 |
1,086.80 |
1,091.60 |
1,073.20 |
1,074.60 |
0.0M |
| 2025-07-08 |
1,079.60 |
1,100.00 |
1,079.60 |
1,100.00 |
0.0M |
| 2025-07-07 |
1,084.40 |
1,084.40 |
1,054.00 |
1,063.40 |
0.0M |
| 2025-07-04 |
1,152.60 |
1,152.60 |
1,116.00 |
1,122.80 |
0.0M |
| 2025-07-03 |
1,145.00 |
1,155.00 |
1,145.00 |
1,147.00 |
0.0M |
| 2025-07-02 |
1,106.00 |
1,130.60 |
1,097.00 |
1,130.60 |
0.0M |
| 2025-07-01 |
1,084.40 |
1,106.00 |
1,077.00 |
1,079.60 |
0.0M |
| 2025-06-30 |
1,167.00 |
1,168.60 |
1,145.00 |
1,168.60 |
0.0M |
| 2025-06-27 |
1,190.40 |
1,190.40 |
1,169.00 |
1,173.60 |
0.0M |
| 2025-06-26 |
1,192.80 |
1,197.60 |
1,183.00 |
1,183.00 |
0.0M |
| 2025-06-25 |
1,243.00 |
1,260.00 |
1,180.80 |
1,183.00 |
0.0M |
| 2025-06-24 |
1,344.00 |
1,344.00 |
1,246.80 |
1,261.00 |
0.0M |
| 2025-06-23 |
1,212.00 |
1,315.60 |
1,209.60 |
1,315.60 |
0.0M |
| 2025-06-20 |
1,219.20 |
1,220.00 |
1,190.00 |
1,190.00 |
0.0M |
| 2025-06-18 |
1,171.20 |
1,190.40 |
1,171.20 |
1,190.00 |
0.0M |
| 2025-06-17 |
1,216.80 |
1,216.80 |
1,197.00 |
1,197.00 |
0.0M |
| 2025-06-16 |
1,226.40 |
1,228.80 |
1,212.00 |
1,228.80 |
0.0M |
| 2025-06-13 |
1,159.00 |
1,173.40 |
1,154.20 |
1,171.00 |
0.0M |
| 2025-06-12 |
1,207.20 |
1,209.60 |
1,183.20 |
1,188.00 |
0.0M |
| 2025-06-11 |
1,236.60 |
1,248.20 |
1,228.80 |
1,238.60 |
0.0M |
| 2025-06-10 |
1,164.20 |
1,185.00 |
1,164.20 |
1,175.80 |
0.0M |
| 2025-06-09 |
1,131.40 |
1,139.20 |
1,070.00 |
1,094.80 |
0.0M |
| 2025-06-06 |
1,139.80 |
1,139.80 |
1,106.80 |
1,132.60 |
0.0M |
| 2025-06-05 |
1,241.00 |
1,241.00 |
1,166.60 |
1,188.00 |
0.0M |
| 2025-06-04 |
1,301.20 |
1,308.40 |
1,235.80 |
1,248.20 |
0.0M |
| 2025-06-03 |
1,269.40 |
1,318.00 |
1,269.40 |
1,302.80 |
0.0M |
| 2025-06-02 |
1,286.80 |
1,286.80 |
1,257.40 |
1,257.80 |
0.0M |
| 2025-05-30 |
1,342.20 |
1,342.20 |
1,321.80 |
1,340.00 |
0.0M |
| 2025-05-29 |
1,372.00 |
1,380.00 |
1,338.60 |
1,338.60 |
0.0M |
| 2025-05-28 |
1,362.60 |
1,373.40 |
1,350.60 |
1,362.60 |
0.0M |
| 2025-05-27 |
1,289.00 |
1,330.00 |
1,289.00 |
1,321.80 |
0.0M |
| 2025-05-26 |
1,294.60 |
1,294.60 |
1,289.80 |
1,289.80 |
0.0M |
| 2025-05-23 |
1,253.80 |
1,286.20 |
1,253.80 |
1,261.40 |
0.0M |
| 2025-05-22 |
1,250.40 |
1,263.40 |
1,227.60 |
1,227.60 |
0.0M |
| 2025-05-21 |
1,301.60 |
1,301.60 |
1,288.40 |
1,288.40 |
0.0M |
| 2025-05-20 |
1,296.00 |
1,330.00 |
1,293.80 |
1,330.00 |
0.0M |
| 2025-05-19 |
1,305.40 |
1,305.40 |
1,263.40 |
1,294.00 |
0.0M |
| 2025-05-16 |
1,300.00 |
1,328.40 |
1,300.00 |
1,312.60 |
0.0M |
| 2025-05-15 |
1,299.80 |
1,300.00 |
1,269.00 |
1,300.00 |
0.0M |
| 2025-05-14 |
1,284.60 |
1,295.80 |
1,269.20 |
1,280.00 |
0.0M |
| 2025-05-13 |
1,213.80 |
1,230.00 |
1,197.40 |
1,223.80 |
0.0M |
| 2025-05-12 |
1,173.20 |
1,231.80 |
1,173.20 |
1,210.00 |
0.0M |
| 2025-05-09 |
1,072.80 |
1,133.40 |
1,072.80 |
1,120.20 |
0.0M |
| 2025-05-08 |
1,057.80 |
1,065.60 |
1,057.80 |
1,065.60 |
0.0M |
| 2025-05-07 |
1,044.00 |
1,044.00 |
1,044.00 |
1,044.00 |
0.0M |
| 2025-05-06 |
1,037.00 |
1,044.60 |
1,033.20 |
1,037.00 |
0.0M |
| 2025-05-05 |
1,078.60 |
1,078.60 |
1,044.60 |
1,044.60 |
0.0M |
| 2025-05-02 |
1,054.00 |
1,075.20 |
1,054.00 |
1,055.80 |
0.0M |
| 2025-04-30 |
1,080.40 |
1,090.40 |
1,032.60 |
1,042.60 |
0.0M |
| 2025-04-29 |
1,069.80 |
1,086.60 |
1,050.20 |
1,050.20 |
0.0M |
| 2025-04-28 |
1,077.40 |
1,107.60 |
1,060.00 |
1,084.60 |
0.0M |
| 2025-04-25 |
1,011.00 |
1,042.60 |
973.90 |
1,042.60 |
0.0M |
| 2025-04-24 |
945.20 |
951.00 |
929.00 |
951.00 |
0.0M |
| 2025-04-23 |
944.10 |
964.00 |
930.00 |
930.00 |
0.0M |
| 2025-04-22 |
878.90 |
888.00 |
853.40 |
886.60 |
0.0M |
| 2025-04-17 |
918.00 |
925.30 |
901.00 |
901.00 |
0.0M |
| 2025-04-16 |
947.40 |
947.40 |
929.00 |
929.00 |
0.0M |
| 2025-04-15 |
957.40 |
961.80 |
957.40 |
961.80 |
0.0M |
| 2025-04-14 |
961.80 |
965.10 |
960.00 |
963.00 |
0.0M |
| 2025-04-11 |
986.60 |
986.60 |
930.00 |
943.00 |
0.0M |
| 2025-04-10 |
1,060.00 |
1,080.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2025-04-09 |
895.30 |
898.50 |
850.50 |
889.40 |
0.0M |
| 2025-04-08 |
931.60 |
965.80 |
928.10 |
955.80 |
0.0M |
| 2025-04-07 |
840.80 |
923.50 |
823.50 |
923.50 |
0.0M |
| 2025-04-04 |
1,012.00 |
1,012.00 |
950.00 |
950.00 |
0.0M |
| 2025-04-03 |
1,025.20 |
1,039.00 |
972.50 |
1,005.00 |
0.0M |
| 2025-04-02 |
1,040.00 |
1,040.20 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-04-01 |
1,024.60 |
1,038.00 |
1,010.00 |
1,038.00 |
0.0M |
| 2025-03-31 |
992.40 |
992.40 |
950.00 |
965.00 |
0.0M |
| 2025-03-28 |
1,089.80 |
1,089.80 |
1,020.00 |
1,030.20 |
0.0M |
| 2025-03-27 |
1,050.20 |
1,130.60 |
1,034.60 |
1,114.40 |
0.0M |
| 2025-03-26 |
1,100.40 |
1,105.60 |
1,074.40 |
1,075.00 |
0.0M |
| 2025-03-25 |
1,089.40 |
1,200.00 |
1,050.00 |
1,075.40 |
0.0M |
| 2025-03-24 |
998.00 |
1,065.40 |
990.00 |
1,050.00 |
0.0M |
| 2025-03-21 |
916.60 |
940.70 |
910.50 |
940.70 |
0.0M |
| 2025-03-20 |
926.00 |
926.00 |
900.00 |
904.50 |
0.0M |
| 2025-03-19 |
898.50 |
898.50 |
884.20 |
884.20 |
0.0M |
| 2025-03-18 |
907.50 |
910.50 |
857.20 |
875.20 |
0.0M |
| 2025-03-17 |
952.70 |
958.00 |
900.00 |
901.50 |
0.0M |
| 2025-03-14 |
943.70 |
961.80 |
934.60 |
952.90 |
0.0M |
| 2025-03-13 |
958.80 |
964.80 |
910.00 |
910.00 |
0.0M |
| 2025-03-12 |
912.00 |
973.80 |
910.00 |
934.60 |
0.0M |
| 2025-03-11 |
881.90 |
901.50 |
850.00 |
884.20 |
0.0M |
| 2025-03-10 |
998.60 |
998.60 |
921.20 |
921.20 |
0.0M |
| 2025-03-07 |
1,008.00 |
1,023.80 |
995.00 |
995.00 |
0.0M |
| 2025-03-06 |
1,061.20 |
1,061.20 |
1,027.00 |
1,027.00 |
0.0M |
| 2025-03-05 |
1,082.80 |
1,085.00 |
1,067.40 |
1,067.40 |
0.0M |
| 2025-03-04 |
1,117.40 |
1,117.40 |
1,067.00 |
1,067.00 |
0.0M |
| 2025-03-03 |
1,199.40 |
1,203.00 |
1,178.80 |
1,178.80 |
0.0M |
| 2025-02-28 |
1,107.20 |
1,131.00 |
1,100.00 |
1,127.60 |
0.0M |
| 2025-02-27 |
1,155.00 |
1,168.60 |
1,127.60 |
1,144.60 |
0.0M |
| 2025-02-26 |
1,207.00 |
1,207.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2025-02-25 |
1,301.80 |
1,312.20 |
1,209.60 |
1,209.60 |
0.0M |
| 2025-02-24 |
1,346.20 |
1,351.00 |
1,325.80 |
1,335.00 |
0.0M |
| 2025-02-21 |
1,407.80 |
1,407.80 |
1,407.80 |
1,407.80 |
0.0M |
| 2025-02-20 |
1,448.80 |
1,455.60 |
1,388.60 |
1,388.60 |
0.0M |
| 2025-02-19 |
1,414.60 |
1,459.80 |
1,410.00 |
1,459.80 |
0.0M |
| 2025-02-18 |
1,409.80 |
1,426.80 |
1,409.80 |
1,421.40 |
0.0M |
| 2025-02-17 |
1,414.60 |
1,414.60 |
1,404.00 |
1,404.00 |
0.0M |
| 2025-02-14 |
1,445.40 |
1,445.40 |
1,400.00 |
1,401.00 |
0.0M |
| 2025-02-13 |
1,393.00 |
1,404.40 |
1,393.00 |
1,404.40 |
0.0M |
| 2025-02-12 |
1,347.20 |
1,365.00 |
1,291.20 |
1,365.00 |
0.0M |
| 2025-02-11 |
1,440.00 |
1,440.00 |
1,403.00 |
1,404.40 |
0.0M |
| 2025-02-10 |
1,480.00 |
1,480.00 |
1,440.00 |
1,440.00 |
0.0M |
| 2025-02-07 |
1,499.60 |
1,524.00 |
1,496.60 |
1,500.00 |
0.0M |
| 2025-02-06 |
1,510.40 |
1,510.60 |
1,480.00 |
1,483.00 |
0.0M |
| 2025-02-05 |
1,568.00 |
1,568.40 |
1,568.00 |
1,568.40 |
0.0M |
| 2025-02-04 |
1,609.60 |
1,609.60 |
1,555.60 |
1,555.60 |
0.0M |
| 2025-02-03 |
1,619.60 |
1,619.60 |
1,599.20 |
1,599.20 |
0.0M |
| 2025-01-31 |
1,633.40 |
1,636.80 |
1,620.00 |
1,633.40 |
0.0M |
| 2025-01-30 |
1,649.00 |
1,649.00 |
1,580.00 |
1,580.00 |
0.0M |
| 2025-01-29 |
1,616.20 |
1,616.20 |
1,610.00 |
1,612.80 |
0.0M |
| 2025-01-28 |
1,619.60 |
1,619.60 |
1,600.00 |
1,600.00 |
0.0M |
| 2025-01-27 |
1,585.40 |
1,600.00 |
1,571.80 |
1,600.00 |
0.0M |
| 2025-01-24 |
1,698.00 |
1,698.00 |
1,670.80 |
1,670.80 |
0.0M |
| 2025-01-23 |
1,727.60 |
1,727.60 |
1,685.00 |
1,685.00 |
0.0M |
| 2025-01-21 |
1,783.60 |
1,783.60 |
1,779.20 |
1,779.20 |
0.0M |
| 2025-01-20 |
1,832.00 |
1,900.00 |
1,790.60 |
1,800.80 |
0.0M |
| 2025-01-17 |
1,755.00 |
1,755.00 |
1,755.00 |
1,755.00 |
0.0M |
| 2025-01-16 |
1,755.60 |
1,755.60 |
1,722.20 |
1,722.20 |
0.0M |
| 2025-01-15 |
1,694.80 |
1,722.20 |
1,694.80 |
1,722.20 |
0.0M |
| 2025-01-14 |
1,725.60 |
1,732.40 |
1,714.80 |
1,714.80 |
0.0M |
| 2025-01-13 |
1,633.40 |
1,633.40 |
1,596.20 |
1,620.00 |
0.0M |
| 2025-01-10 |
1,681.60 |
1,681.60 |
1,633.60 |
1,633.60 |
0.0M |
| 2025-01-09 |
1,623.40 |
1,636.80 |
1,623.40 |
1,636.80 |
0.0M |
| 2025-01-08 |
1,620.00 |
1,640.20 |
1,616.20 |
1,630.20 |
0.0M |
| 2025-01-07 |
1,668.00 |
1,668.00 |
1,630.20 |
1,630.20 |
0.0M |
| 2025-01-03 |
1,600.00 |
1,616.20 |
1,600.00 |
1,616.20 |
0.0M |
| 2025-01-02 |
1,681.20 |
1,705.00 |
1,590.40 |
1,599.20 |
0.0M |