| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,666.43 |
2,670.28 |
2,665.33 |
2,670.16 |
0.0M |
| 2025-09-25 |
2,663.83 |
2,666.29 |
2,661.46 |
2,665.07 |
0.0M |
| 2025-09-24 |
2,669.31 |
2,669.31 |
2,664.86 |
2,666.71 |
0.0M |
| 2025-09-22 |
2,669.12 |
2,671.39 |
2,668.71 |
2,671.01 |
0.0M |
| 2025-09-19 |
2,668.56 |
2,669.47 |
2,666.48 |
2,669.18 |
0.0M |
| 2025-09-18 |
2,664.60 |
2,666.71 |
2,660.39 |
2,664.81 |
0.0M |
| 2025-09-17 |
2,665.62 |
2,665.73 |
2,663.53 |
2,663.77 |
0.0M |
| 2025-09-16 |
2,665.38 |
2,666.01 |
2,664.15 |
2,665.07 |
0.0M |
| 2025-09-13 |
2,662.92 |
2,663.81 |
2,662.04 |
2,662.44 |
0.0M |
| 2025-09-12 |
2,660.02 |
2,663.14 |
2,659.93 |
2,662.89 |
0.0M |
| 2025-09-11 |
2,658.40 |
2,660.14 |
2,656.37 |
2,657.91 |
0.0M |
| 2025-09-10 |
2,655.09 |
2,656.42 |
2,653.04 |
2,655.88 |
0.0M |
| 2025-09-09 |
2,653.68 |
2,655.70 |
2,653.39 |
2,654.47 |
0.0M |
| 2025-09-07 |
2,654.64 |
2,651.68 |
2,651.68 |
2,651.68 |
0.0M |
| 2025-09-06 |
2,654.64 |
2,656.27 |
2,647.06 |
2,651.68 |
0.0M |
| 2025-09-05 |
2,646.92 |
2,652.16 |
2,646.30 |
2,652.14 |
0.0M |
| 2025-09-04 |
2,644.12 |
2,646.05 |
2,642.45 |
2,646.03 |
0.0M |
| 2025-09-03 |
2,635.60 |
2,641.47 |
2,634.41 |
2,641.29 |
0.0M |
| 2025-08-30 |
2,647.73 |
2,648.01 |
2,643.29 |
2,645.18 |
0.0M |
| 2025-08-29 |
2,648.00 |
2,649.32 |
2,645.38 |
2,648.92 |
0.0M |
| 2025-08-28 |
2,643.85 |
2,647.00 |
2,643.85 |
2,646.41 |
0.0M |
| 2025-08-27 |
2,640.99 |
2,644.99 |
2,640.99 |
2,644.81 |
0.0M |
| 2025-08-26 |
2,644.35 |
2,644.83 |
2,641.49 |
2,641.60 |
0.0M |
| 2025-08-23 |
2,634.05 |
2,645.92 |
2,634.05 |
2,644.84 |
0.0M |
| 2025-08-22 |
2,632.32 |
2,634.88 |
2,629.80 |
2,632.15 |
0.0M |
| 2025-08-21 |
2,636.56 |
2,636.67 |
2,629.47 |
2,635.52 |
0.0M |
| 2025-08-20 |
2,640.68 |
2,641.99 |
2,635.86 |
2,637.33 |
0.0M |
| 2025-08-19 |
2,639.18 |
2,641.03 |
2,638.82 |
2,640.55 |
0.0M |
| 2025-08-16 |
2,641.75 |
2,641.94 |
2,638.51 |
2,638.68 |
0.0M |
| 2025-08-15 |
2,639.04 |
2,641.32 |
2,638.01 |
2,640.92 |
0.0M |
| 2025-08-14 |
2,641.04 |
2,642.33 |
2,638.98 |
2,641.13 |
0.0M |
| 2025-08-13 |
2,633.84 |
2,638.95 |
2,632.74 |
2,638.95 |
0.0M |
| 2025-08-12 |
2,632.30 |
2,634.18 |
2,629.28 |
2,630.41 |
0.0M |
| 2025-08-10 |
2,628.59 |
2,631.18 |
2,631.18 |
2,631.18 |
0.0M |
| 2025-08-09 |
2,628.59 |
2,631.95 |
2,627.87 |
2,631.18 |
0.0M |
| 2025-08-08 |
2,629.75 |
2,630.86 |
2,621.65 |
2,625.41 |
0.0M |
| 2025-08-07 |
2,620.33 |
2,626.74 |
2,619.84 |
2,625.89 |
0.0M |
| 2025-08-06 |
2,623.54 |
2,624.71 |
2,617.72 |
2,619.35 |
0.0M |
| 2025-08-05 |
2,616.30 |
2,622.90 |
2,616.30 |
2,622.72 |
0.0M |
| 2025-08-02 |
2,610.48 |
2,613.20 |
2,605.11 |
2,608.87 |
0.0M |
| 2025-08-01 |
2,627.59 |
2,628.90 |
2,618.89 |
2,620.59 |
0.0M |
| 2025-07-31 |
2,624.64 |
2,626.98 |
2,619.56 |
2,622.40 |
0.0M |
| 2025-07-30 |
2,628.19 |
2,628.36 |
2,623.64 |
2,624.24 |
0.0M |
| 2025-07-29 |
2,626.20 |
2,626.36 |
2,624.33 |
2,625.80 |
0.0M |
| 2025-07-26 |
2,621.72 |
2,624.74 |
2,621.64 |
2,624.07 |
0.0M |
| 2025-07-25 |
2,621.25 |
2,624.49 |
2,620.07 |
2,620.62 |
0.0M |
| 2025-07-24 |
2,615.47 |
2,619.26 |
2,614.36 |
2,618.99 |
0.0M |
| 2025-07-23 |
2,611.69 |
2,613.87 |
2,609.50 |
2,613.00 |
0.0M |
| 2025-07-22 |
2,612.25 |
2,615.92 |
2,611.78 |
2,611.82 |
0.0M |
| 2025-07-19 |
2,611.08 |
2,611.63 |
2,608.41 |
2,609.86 |
0.0M |
| 2025-07-18 |
2,605.40 |
2,610.06 |
2,605.36 |
2,609.15 |
0.0M |
| 2025-07-17 |
2,604.75 |
2,605.75 |
2,596.67 |
2,605.13 |
0.0M |
| 2025-07-16 |
2,609.03 |
2,609.23 |
2,602.47 |
2,602.63 |
0.0M |
| 2025-07-15 |
2,603.16 |
2,606.14 |
2,601.82 |
2,605.24 |
0.0M |
| 2025-07-14 |
2,602.56 |
2,603.71 |
2,603.71 |
2,603.71 |
0.0M |
| 2025-07-12 |
2,602.56 |
2,604.88 |
2,600.49 |
2,603.71 |
0.0M |
| 2025-07-11 |
2,604.26 |
2,607.04 |
2,602.53 |
2,606.10 |
0.0M |
| 2025-07-10 |
2,601.75 |
2,604.05 |
2,599.68 |
2,603.21 |
0.0M |
| 2025-07-09 |
2,598.25 |
2,600.18 |
2,597.01 |
2,597.85 |
0.0M |
| 2025-07-08 |
2,601.58 |
2,601.58 |
2,593.79 |
2,597.11 |
0.0M |
| 2025-07-04 |
2,601.94 |
2,603.52 |
2,600.27 |
2,602.76 |
0.0M |
| 2025-07-03 |
2,594.16 |
2,597.93 |
2,593.51 |
2,597.79 |
0.0M |
| 2025-07-02 |
2,592.92 |
2,595.97 |
2,591.56 |
2,594.54 |
0.0M |
| 2025-07-01 |
2,593.15 |
2,596.53 |
2,591.36 |
2,595.16 |
0.0M |
| 2025-06-28 |
2,588.49 |
2,592.95 |
2,585.47 |
2,590.41 |
0.0M |
| 2025-06-27 |
2,582.64 |
2,587.73 |
2,582.16 |
2,586.64 |
0.0M |
| 2025-06-26 |
2,581.12 |
2,581.37 |
2,577.78 |
2,579.50 |
0.0M |
| 2025-06-25 |
2,573.18 |
2,580.24 |
2,573.17 |
2,579.01 |
0.0M |
| 2025-06-24 |
2,556.52 |
2,567.36 |
2,554.42 |
2,566.81 |
0.0M |
| 2025-06-21 |
2,562.87 |
2,563.20 |
2,552.90 |
2,555.53 |
0.0M |
| 2025-06-19 |
2,557.26 |
2,562.53 |
2,555.16 |
2,557.12 |
0.0M |
| 2025-06-18 |
2,560.31 |
2,562.59 |
2,554.97 |
2,555.84 |
0.0M |
| 2025-06-17 |
2,560.32 |
2,566.02 |
2,560.32 |
2,563.42 |
0.0M |
| 2025-06-14 |
2,560.49 |
2,563.28 |
2,550.53 |
2,552.48 |
0.0M |
| 2025-06-13 |
2,559.29 |
2,567.99 |
2,558.83 |
2,566.82 |
0.0M |
| 2025-06-12 |
2,564.29 |
2,566.09 |
2,558.56 |
2,561.24 |
0.0M |
| 2025-06-11 |
2,559.26 |
2,563.19 |
2,557.43 |
2,562.87 |
0.0M |
| 2025-06-10 |
2,557.69 |
2,560.08 |
2,555.96 |
2,557.22 |
0.0M |
| 2025-06-07 |
2,556.47 |
2,558.08 |
2,553.10 |
2,555.89 |
0.0M |
| 2025-06-06 |
2,554.27 |
2,556.15 |
2,543.71 |
2,546.79 |
0.0M |
| 2025-06-05 |
2,552.00 |
2,554.61 |
2,550.35 |
2,551.16 |
0.0M |
| 2025-06-04 |
2,545.49 |
2,551.83 |
2,544.08 |
2,550.38 |
0.0M |
| 2025-06-03 |
2,538.58 |
2,544.78 |
2,532.47 |
2,544.59 |
0.0M |
| 2025-05-31 |
2,535.73 |
2,541.20 |
2,528.27 |
2,540.04 |
0.0M |
| 2025-05-30 |
2,542.52 |
2,542.52 |
2,532.75 |
2,538.67 |
0.0M |
| 2025-05-29 |
2,541.41 |
2,542.70 |
2,533.68 |
2,534.82 |
0.0M |
| 2025-05-28 |
2,531.04 |
2,540.29 |
2,529.02 |
2,539.75 |
0.0M |
| 2025-05-24 |
2,511.91 |
2,522.42 |
2,511.91 |
2,518.01 |
0.0M |
| 2025-05-23 |
2,524.62 |
2,531.11 |
2,522.99 |
2,525.24 |
0.0M |
| 2025-05-22 |
2,535.38 |
2,541.11 |
2,523.72 |
2,526.06 |
0.0M |
| 2025-05-21 |
2,541.90 |
2,543.56 |
2,536.78 |
2,541.52 |
0.0M |
| 2025-05-20 |
2,532.59 |
2,544.72 |
2,532.50 |
2,544.65 |
0.0M |
| 2025-05-17 |
2,537.74 |
2,542.51 |
2,535.38 |
2,542.17 |
0.0M |
| 2025-05-16 |
2,526.88 |
2,536.95 |
2,526.88 |
2,535.97 |
0.0M |
| 2025-05-15 |
2,532.17 |
2,533.19 |
2,527.48 |
2,530.33 |
0.0M |
| 2025-05-14 |
2,523.33 |
2,533.36 |
2,523.28 |
2,530.12 |
0.0M |
| 2025-05-13 |
2,515.99 |
2,521.90 |
2,510.34 |
2,521.90 |
0.0M |
| 2025-05-10 |
2,490.59 |
2,491.07 |
2,483.24 |
2,485.82 |
0.0M |
| 2025-05-09 |
2,488.48 |
2,495.75 |
2,481.04 |
2,486.23 |
0.0M |
| 2025-05-08 |
2,478.20 |
2,484.71 |
2,471.20 |
2,480.60 |
0.0M |
| 2025-05-07 |
2,473.92 |
2,483.71 |
2,472.95 |
2,476.16 |
0.0M |
| 2025-05-06 |
2,483.15 |
2,490.26 |
2,481.91 |
2,484.12 |
0.0M |
| 2025-05-03 |
2,487.20 |
2,492.59 |
2,482.93 |
2,489.97 |
0.0M |
| 2025-05-02 |
2,479.91 |
2,486.64 |
2,474.82 |
2,475.13 |
0.0M |
| 2025-05-01 |
2,451.26 |
2,471.80 |
2,442.83 |
2,469.26 |
0.0M |
| 2025-04-30 |
2,456.45 |
2,469.79 |
2,456.45 |
2,467.57 |
0.0M |
| 2025-04-29 |
2,460.73 |
2,463.66 |
2,448.46 |
2,460.12 |
0.0M |
| 2025-04-26 |
2,449.46 |
2,458.30 |
2,443.54 |
2,457.91 |
0.0M |
| 2025-04-25 |
2,426.43 |
2,449.44 |
2,426.30 |
2,448.86 |
0.0M |
| 2025-04-24 |
2,435.80 |
2,444.21 |
2,422.90 |
2,426.05 |
0.0M |
| 2025-04-23 |
2,392.81 |
2,412.71 |
2,392.45 |
2,408.41 |
0.0M |
| 2025-04-22 |
2,397.45 |
2,397.45 |
2,370.18 |
2,381.84 |
0.0M |
| 2025-04-18 |
2,410.25 |
2,415.89 |
2,402.05 |
2,408.12 |
0.0M |
| 2025-04-17 |
2,420.18 |
2,425.08 |
2,395.36 |
2,405.81 |
0.0M |
| 2025-04-16 |
2,435.76 |
2,442.62 |
2,429.97 |
2,431.55 |
0.0M |
| 2025-04-15 |
2,442.15 |
2,442.36 |
2,423.45 |
2,434.30 |
0.0M |
| 2025-04-12 |
2,401.92 |
2,424.02 |
2,393.18 |
2,422.60 |
0.0M |
| 2025-04-11 |
2,417.83 |
2,421.09 |
2,373.30 |
2,403.13 |
0.0M |
| 2025-04-10 |
2,338.42 |
2,443.47 |
2,336.33 |
2,440.82 |
0.0M |
| 2025-04-09 |
2,396.34 |
2,401.00 |
2,328.33 |
2,342.82 |
0.0M |
| 2025-04-08 |
2,322.11 |
2,391.14 |
2,309.45 |
2,361.09 |
0.0M |
| 2025-04-05 |
2,399.68 |
2,400.52 |
2,357.90 |
2,358.91 |
0.0M |
| 2025-04-04 |
2,445.00 |
2,449.40 |
2,427.56 |
2,428.30 |
0.0M |
| 2025-04-03 |
2,463.68 |
2,486.31 |
2,463.54 |
2,482.14 |
0.0M |
| 2025-04-02 |
2,467.29 |
2,478.98 |
2,461.49 |
2,475.08 |
0.0M |
| 2025-04-01 |
2,438.45 |
2,469.75 |
2,426.16 |
2,469.75 |
0.0M |
| 2025-03-29 |
2,463.69 |
2,464.63 |
2,449.38 |
2,453.19 |
0.0M |
| 2025-03-28 |
2,462.71 |
2,465.92 |
2,420.97 |
2,464.44 |
0.0M |
| 2025-03-27 |
2,466.29 |
2,466.62 |
2,460.82 |
2,463.83 |
0.0M |
| 2025-03-26 |
2,465.36 |
2,466.13 |
2,464.77 |
2,466.04 |
0.0M |
| 2025-03-25 |
2,460.09 |
2,464.48 |
2,460.09 |
2,464.17 |
0.0M |
| 2025-03-22 |
2,443.08 |
2,453.34 |
2,439.78 |
2,452.67 |
0.0M |
| 2025-03-21 |
2,442.13 |
2,454.41 |
2,442.06 |
2,449.67 |
0.0M |
| 2025-03-20 |
2,439.90 |
2,453.47 |
2,437.28 |
2,448.92 |
0.0M |
| 2025-03-19 |
2,441.08 |
2,441.54 |
2,431.26 |
2,435.46 |
0.0M |
| 2025-03-18 |
2,435.25 |
2,447.84 |
2,435.25 |
2,444.71 |
0.0M |
| 2025-03-15 |
2,420.24 |
2,436.32 |
2,419.35 |
2,435.00 |
0.0M |
| 2025-03-14 |
2,419.68 |
2,423.06 |
2,402.84 |
2,408.08 |
0.0M |
| 2025-03-13 |
2,425.12 |
2,427.37 |
2,409.34 |
2,421.84 |
0.0M |
| 2025-03-12 |
2,418.10 |
2,425.03 |
2,404.64 |
2,412.95 |
0.0M |
| 2025-03-11 |
2,430.37 |
2,431.84 |
2,409.25 |
2,419.73 |
0.0M |
| 2025-03-08 |
2,434.38 |
2,442.31 |
2,425.56 |
2,440.75 |
0.0M |
| 2025-03-07 |
2,438.48 |
2,442.95 |
2,430.18 |
2,434.28 |
0.0M |
| 2025-03-06 |
2,439.58 |
2,447.49 |
2,434.62 |
2,445.89 |
0.0M |
| 2025-03-05 |
2,439.76 |
2,447.30 |
2,431.38 |
2,438.70 |
0.0M |
| 2025-03-04 |
2,452.65 |
2,453.53 |
2,440.02 |
2,444.56 |
0.0M |
| 2025-03-01 |
2,444.35 |
2,451.53 |
2,441.93 |
2,450.85 |
0.0M |
| 2025-02-28 |
2,452.19 |
2,452.42 |
2,444.17 |
2,444.23 |
0.0M |
| 2025-02-27 |
2,449.99 |
2,452.57 |
2,448.20 |
2,450.01 |
0.0M |
| 2025-02-26 |
2,450.10 |
2,450.56 |
2,445.48 |
2,449.22 |
0.0M |
| 2025-02-25 |
2,452.05 |
2,452.43 |
2,448.39 |
2,449.94 |
0.0M |
| 2025-02-22 |
2,453.59 |
2,453.66 |
2,449.44 |
2,449.88 |
0.0M |
| 2025-02-21 |
2,453.49 |
2,453.57 |
2,452.23 |
2,453.42 |
0.0M |
| 2025-02-20 |
2,452.57 |
2,453.57 |
2,452.51 |
2,453.56 |
0.0M |
| 2025-02-19 |
2,452.21 |
2,452.81 |
2,451.85 |
2,452.81 |
0.0M |
| 2025-02-15 |
2,450.77 |
2,451.01 |
2,450.36 |
2,450.89 |
0.0M |
| 2025-02-14 |
2,448.82 |
2,450.34 |
2,448.26 |
2,450.25 |
0.0M |
| 2025-02-13 |
2,446.02 |
2,448.34 |
2,445.96 |
2,448.04 |
0.0M |
| 2025-02-12 |
2,447.11 |
2,448.25 |
2,447.02 |
2,447.95 |
0.0M |
| 2025-02-11 |
2,446.64 |
2,447.54 |
2,446.11 |
2,447.43 |
0.0M |
| 2025-02-08 |
2,446.73 |
2,447.11 |
2,443.87 |
2,444.16 |
0.0M |
| 2025-02-07 |
2,445.54 |
2,446.22 |
2,444.63 |
2,446.14 |
0.0M |
| 2025-02-06 |
2,442.76 |
2,444.80 |
2,441.67 |
2,444.76 |
0.0M |
| 2025-02-05 |
2,440.10 |
2,442.95 |
2,440.02 |
2,442.80 |
0.0M |
| 2025-02-04 |
2,435.87 |
2,440.96 |
2,434.22 |
2,439.25 |
0.0M |
| 2025-02-01 |
2,443.52 |
2,444.27 |
2,440.27 |
2,441.19 |
0.0M |
| 2025-01-31 |
2,441.79 |
2,442.93 |
2,440.66 |
2,442.13 |
0.0M |
| 2025-01-30 |
2,440.51 |
2,441.28 |
2,438.65 |
2,440.57 |
0.0M |
| 2025-01-29 |
2,438.50 |
2,440.91 |
2,436.49 |
2,440.66 |
0.0M |
| 2025-01-28 |
2,433.32 |
2,437.78 |
2,433.32 |
2,437.36 |
0.0M |
| 2025-01-25 |
2,440.39 |
2,440.57 |
2,439.49 |
2,439.95 |
0.0M |
| 2025-01-24 |
2,438.71 |
2,440.01 |
2,438.67 |
2,439.96 |
0.0M |
| 2025-01-23 |
2,438.38 |
2,439.08 |
2,438.35 |
2,438.59 |
0.0M |
| 2025-01-22 |
2,435.37 |
2,437.44 |
2,434.81 |
2,437.33 |
0.0M |
| 2025-01-18 |
2,432.63 |
2,433.55 |
2,431.92 |
2,432.56 |
0.0M |
| 2025-01-17 |
2,430.17 |
2,431.10 |
2,429.04 |
2,429.63 |
0.0M |
| 2025-01-16 |
2,427.03 |
2,430.14 |
2,426.71 |
2,429.58 |
0.0M |
| 2025-01-15 |
2,420.59 |
2,421.91 |
2,416.39 |
2,420.21 |
0.0M |
| 2025-01-14 |
2,411.98 |
2,418.88 |
2,411.53 |
2,418.55 |
0.0M |
| 2025-01-11 |
2,419.38 |
2,419.58 |
2,413.70 |
2,415.91 |
0.0M |
| 2025-01-09 |
2,420.38 |
2,423.00 |
2,417.85 |
2,422.26 |
0.0M |
| 2025-01-08 |
2,427.35 |
2,427.42 |
2,419.22 |
2,421.27 |
0.0M |
| 2025-01-07 |
2,426.44 |
2,427.99 |
2,424.57 |
2,425.70 |
0.0M |
| 2025-01-04 |
2,419.19 |
2,423.28 |
2,418.59 |
2,422.98 |
0.0M |
| 2025-01-03 |
2,419.86 |
2,421.05 |
2,412.27 |
2,416.47 |
0.0M |
| 2025-01-01 |
2,419.57 |
2,420.34 |
2,415.77 |
2,417.20 |
0.0M |