| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,301.00 |
1,324.00 |
1,257.00 |
1,264.00 |
0.5M |
| 2025-09-25 |
1,331.00 |
1,336.00 |
1,296.00 |
1,308.00 |
0.3M |
| 2025-09-24 |
1,350.00 |
1,368.00 |
1,338.00 |
1,346.00 |
0.2M |
| 2025-09-22 |
1,365.00 |
1,369.00 |
1,350.00 |
1,350.00 |
0.2M |
| 2025-09-19 |
1,350.00 |
1,374.00 |
1,342.00 |
1,350.00 |
0.5M |
| 2025-09-18 |
1,356.00 |
1,370.00 |
1,340.00 |
1,345.00 |
0.2M |
| 2025-09-17 |
1,381.00 |
1,397.00 |
1,356.00 |
1,356.00 |
0.2M |
| 2025-09-16 |
1,352.00 |
1,389.00 |
1,352.00 |
1,385.00 |
0.2M |
| 2025-09-12 |
1,340.00 |
1,364.00 |
1,340.00 |
1,358.00 |
0.3M |
| 2025-09-11 |
1,360.00 |
1,370.00 |
1,320.00 |
1,337.00 |
0.3M |
| 2025-09-10 |
1,360.00 |
1,366.00 |
1,347.00 |
1,360.00 |
0.2M |
| 2025-09-09 |
1,353.00 |
1,379.00 |
1,346.00 |
1,355.00 |
0.4M |
| 2025-09-08 |
1,409.00 |
1,414.00 |
1,347.00 |
1,350.00 |
0.4M |
| 2025-09-05 |
1,394.00 |
1,405.00 |
1,373.00 |
1,391.00 |
0.2M |
| 2025-09-04 |
1,375.00 |
1,413.00 |
1,370.00 |
1,401.00 |
0.3M |
| 2025-09-03 |
1,356.00 |
1,369.00 |
1,355.00 |
1,366.00 |
0.1M |
| 2025-09-02 |
1,391.00 |
1,406.00 |
1,350.00 |
1,356.00 |
0.2M |
| 2025-09-01 |
1,360.00 |
1,395.00 |
1,347.00 |
1,381.00 |
0.2M |
| 2025-08-29 |
1,384.00 |
1,397.00 |
1,369.00 |
1,370.00 |
0.2M |
| 2025-08-28 |
1,340.00 |
1,384.00 |
1,332.00 |
1,384.00 |
0.2M |
| 2025-08-27 |
1,350.00 |
1,374.00 |
1,339.00 |
1,347.00 |
0.2M |
| 2025-08-26 |
1,369.00 |
1,382.00 |
1,347.00 |
1,356.00 |
0.2M |
| 2025-08-25 |
1,351.00 |
1,385.00 |
1,347.00 |
1,373.00 |
0.2M |
| 2025-08-22 |
1,347.00 |
1,356.00 |
1,339.00 |
1,339.00 |
0.2M |
| 2025-08-21 |
1,350.00 |
1,369.00 |
1,349.00 |
1,355.00 |
0.2M |
| 2025-08-20 |
1,386.00 |
1,398.00 |
1,349.00 |
1,350.00 |
0.3M |
| 2025-08-19 |
1,426.00 |
1,426.00 |
1,378.00 |
1,399.00 |
0.3M |
| 2025-08-18 |
1,410.00 |
1,435.00 |
1,403.00 |
1,433.00 |
0.5M |
| 2025-08-15 |
1,420.00 |
1,423.00 |
1,380.00 |
1,396.00 |
0.3M |
| 2025-08-14 |
1,410.00 |
1,434.00 |
1,385.00 |
1,409.00 |
0.4M |
| 2025-08-13 |
1,423.00 |
1,435.00 |
1,387.00 |
1,392.00 |
0.5M |
| 2025-08-12 |
1,404.00 |
1,444.00 |
1,400.00 |
1,420.00 |
0.5M |
| 2025-08-08 |
1,370.00 |
1,398.00 |
1,366.00 |
1,395.00 |
0.4M |
| 2025-08-07 |
1,356.00 |
1,374.00 |
1,325.00 |
1,361.00 |
0.4M |
| 2025-08-06 |
1,329.00 |
1,372.00 |
1,329.00 |
1,350.00 |
0.7M |
| 2025-08-05 |
1,355.00 |
1,360.00 |
1,292.00 |
1,299.00 |
0.7M |
| 2025-08-04 |
1,329.00 |
1,392.00 |
1,316.00 |
1,350.00 |
0.6M |
| 2025-08-01 |
1,356.00 |
1,393.00 |
1,323.00 |
1,353.00 |
0.6M |
| 2025-07-31 |
1,337.00 |
1,428.00 |
1,321.00 |
1,373.00 |
1.6M |
| 2025-07-30 |
1,353.00 |
1,374.00 |
1,346.00 |
1,365.00 |
0.6M |
| 2025-07-29 |
1,377.00 |
1,383.00 |
1,354.00 |
1,365.00 |
0.4M |
| 2025-07-28 |
1,370.00 |
1,397.00 |
1,365.00 |
1,386.00 |
0.3M |
| 2025-07-25 |
1,369.00 |
1,397.00 |
1,354.00 |
1,370.00 |
0.3M |
| 2025-07-24 |
1,370.00 |
1,376.00 |
1,355.00 |
1,365.00 |
0.2M |
| 2025-07-23 |
1,364.00 |
1,372.00 |
1,347.00 |
1,359.00 |
0.3M |
| 2025-07-22 |
1,330.00 |
1,365.00 |
1,329.00 |
1,350.00 |
0.3M |
| 2025-07-18 |
1,356.00 |
1,366.00 |
1,321.00 |
1,334.00 |
0.4M |
| 2025-07-17 |
1,318.00 |
1,373.00 |
1,318.00 |
1,353.00 |
0.4M |
| 2025-07-16 |
1,348.00 |
1,366.00 |
1,312.00 |
1,318.00 |
0.4M |
| 2025-07-15 |
1,356.00 |
1,357.00 |
1,334.00 |
1,348.00 |
0.3M |
| 2025-07-14 |
1,365.00 |
1,380.00 |
1,350.00 |
1,356.00 |
0.3M |
| 2025-07-11 |
1,383.00 |
1,392.00 |
1,320.00 |
1,369.00 |
0.6M |
| 2025-07-10 |
1,325.00 |
1,360.00 |
1,312.00 |
1,353.00 |
0.5M |
| 2025-07-09 |
1,318.00 |
1,336.00 |
1,306.00 |
1,325.00 |
0.3M |
| 2025-07-08 |
1,269.00 |
1,320.00 |
1,257.00 |
1,309.00 |
0.4M |
| 2025-07-07 |
1,293.00 |
1,310.00 |
1,270.00 |
1,276.00 |
0.4M |
| 2025-07-04 |
1,297.00 |
1,332.00 |
1,277.00 |
1,294.00 |
0.6M |
| 2025-07-03 |
1,291.00 |
1,311.00 |
1,272.00 |
1,276.00 |
0.7M |
| 2025-07-02 |
1,215.00 |
1,293.00 |
1,204.00 |
1,270.00 |
0.8M |
| 2025-07-01 |
1,235.00 |
1,242.00 |
1,198.00 |
1,220.00 |
0.6M |
| 2025-06-30 |
1,244.00 |
1,262.00 |
1,236.00 |
1,238.00 |
0.3M |
| 2025-06-27 |
1,241.00 |
1,257.00 |
1,225.00 |
1,242.00 |
0.4M |
| 2025-06-26 |
1,223.00 |
1,279.00 |
1,223.00 |
1,240.00 |
0.5M |
| 2025-06-25 |
1,227.00 |
1,230.00 |
1,197.00 |
1,223.00 |
0.5M |
| 2025-06-24 |
1,255.00 |
1,264.00 |
1,232.00 |
1,232.00 |
0.3M |
| 2025-06-23 |
1,253.00 |
1,257.00 |
1,227.00 |
1,252.00 |
0.5M |
| 2025-06-20 |
1,302.00 |
1,310.00 |
1,261.00 |
1,273.00 |
0.5M |
| 2025-06-19 |
1,346.00 |
1,353.00 |
1,291.00 |
1,292.00 |
0.7M |
| 2025-06-18 |
1,340.00 |
1,365.00 |
1,339.00 |
1,345.00 |
0.3M |
| 2025-06-17 |
1,324.00 |
1,364.00 |
1,320.00 |
1,350.00 |
0.6M |
| 2025-06-16 |
1,282.00 |
1,323.00 |
1,280.00 |
1,323.00 |
0.5M |
| 2025-06-13 |
1,349.00 |
1,353.00 |
1,276.00 |
1,282.00 |
0.7M |
| 2025-06-12 |
1,327.00 |
1,351.00 |
1,324.00 |
1,343.00 |
0.4M |
| 2025-06-11 |
1,344.00 |
1,350.00 |
1,318.00 |
1,334.00 |
0.4M |
| 2025-06-10 |
1,342.00 |
1,362.00 |
1,326.00 |
1,349.00 |
0.4M |
| 2025-06-09 |
1,347.00 |
1,360.00 |
1,336.00 |
1,350.00 |
0.3M |
| 2025-06-06 |
1,340.00 |
1,356.00 |
1,322.00 |
1,344.00 |
0.4M |
| 2025-06-05 |
1,322.00 |
1,383.00 |
1,322.00 |
1,343.00 |
0.7M |
| 2025-06-04 |
1,378.00 |
1,378.00 |
1,314.00 |
1,321.00 |
1.3M |
| 2025-06-03 |
1,405.00 |
1,422.00 |
1,386.00 |
1,399.00 |
0.5M |
| 2025-06-02 |
1,398.00 |
1,418.00 |
1,384.00 |
1,401.00 |
0.6M |
| 2025-05-30 |
1,372.00 |
1,432.00 |
1,369.00 |
1,428.00 |
0.7M |
| 2025-05-29 |
1,367.00 |
1,420.00 |
1,361.00 |
1,402.00 |
0.6M |
| 2025-05-28 |
1,436.00 |
1,452.00 |
1,361.00 |
1,367.00 |
1.0M |
| 2025-05-27 |
1,375.00 |
1,457.00 |
1,375.00 |
1,425.00 |
1.2M |
| 2025-05-26 |
1,330.00 |
1,364.00 |
1,322.00 |
1,350.00 |
0.4M |
| 2025-05-23 |
1,352.00 |
1,363.00 |
1,346.00 |
1,346.00 |
0.4M |
| 2025-05-22 |
1,326.00 |
1,373.00 |
1,315.00 |
1,352.00 |
0.4M |
| 2025-05-21 |
1,371.00 |
1,393.00 |
1,342.00 |
1,351.00 |
0.5M |
| 2025-05-20 |
1,400.00 |
1,408.00 |
1,362.00 |
1,362.00 |
0.5M |
| 2025-05-19 |
1,398.00 |
1,429.00 |
1,383.00 |
1,388.00 |
0.8M |
| 2025-05-16 |
1,331.00 |
1,422.00 |
1,325.00 |
1,398.00 |
0.6M |
| 2025-05-15 |
1,365.00 |
1,366.00 |
1,321.00 |
1,349.00 |
0.5M |
| 2025-05-14 |
1,362.00 |
1,370.00 |
1,317.00 |
1,355.00 |
0.5M |
| 2025-05-13 |
1,320.00 |
1,374.00 |
1,310.00 |
1,339.00 |
0.7M |
| 2025-05-12 |
1,327.00 |
1,338.00 |
1,290.00 |
1,314.00 |
0.6M |
| 2025-05-09 |
1,317.00 |
1,365.00 |
1,301.00 |
1,327.00 |
0.8M |
| 2025-05-08 |
1,340.00 |
1,343.00 |
1,295.00 |
1,318.00 |
0.8M |
| 2025-05-07 |
1,345.00 |
1,358.00 |
1,276.00 |
1,346.00 |
1.3M |
| 2025-05-02 |
1,341.00 |
1,368.00 |
1,314.00 |
1,365.00 |
1.5M |
| 2025-05-01 |
1,190.00 |
1,387.00 |
1,189.00 |
1,347.00 |
4.1M |
| 2025-04-30 |
1,281.00 |
1,285.00 |
1,254.00 |
1,266.00 |
1.0M |
| 2025-04-28 |
1,272.00 |
1,287.00 |
1,260.00 |
1,269.00 |
1.3M |
| 2025-04-25 |
1,206.00 |
1,288.00 |
1,206.00 |
1,243.00 |
1.0M |
| 2025-04-24 |
1,218.00 |
1,235.00 |
1,203.00 |
1,205.00 |
0.9M |
| 2025-04-23 |
1,245.00 |
1,254.00 |
1,210.00 |
1,228.00 |
0.7M |
| 2025-04-22 |
1,225.00 |
1,245.00 |
1,213.00 |
1,230.00 |
0.6M |
| 2025-04-21 |
1,259.00 |
1,284.00 |
1,241.00 |
1,255.00 |
1.1M |
| 2025-04-18 |
1,122.00 |
1,256.00 |
1,115.00 |
1,256.00 |
1.4M |
| 2025-04-17 |
1,103.00 |
1,135.00 |
1,095.00 |
1,112.00 |
0.5M |
| 2025-04-16 |
1,126.00 |
1,128.00 |
1,086.00 |
1,096.00 |
0.5M |
| 2025-04-15 |
1,141.00 |
1,158.00 |
1,125.00 |
1,130.00 |
0.6M |
| 2025-04-14 |
1,132.00 |
1,179.00 |
1,122.00 |
1,131.00 |
0.8M |
| 2025-04-11 |
1,050.00 |
1,131.00 |
1,037.00 |
1,121.00 |
0.7M |
| 2025-04-10 |
1,129.00 |
1,129.00 |
1,065.00 |
1,093.00 |
0.6M |
| 2025-04-09 |
1,000.00 |
1,014.00 |
959.00 |
1,003.00 |
1.0M |
| 2025-04-08 |
1,030.00 |
1,078.00 |
1,019.00 |
1,031.00 |
1.1M |
| 2025-04-07 |
948.00 |
971.00 |
915.00 |
928.00 |
1.4M |
| 2025-04-04 |
1,100.00 |
1,113.00 |
1,027.00 |
1,053.00 |
1.1M |
| 2025-04-03 |
1,075.00 |
1,156.00 |
1,075.00 |
1,130.00 |
0.9M |
| 2025-04-02 |
1,139.00 |
1,150.00 |
1,121.00 |
1,135.00 |
0.4M |
| 2025-04-01 |
1,149.00 |
1,160.00 |
1,127.00 |
1,127.00 |
0.6M |
| 2025-03-31 |
1,170.00 |
1,181.00 |
1,139.00 |
1,140.00 |
0.8M |
| 2025-03-28 |
1,205.00 |
1,231.00 |
1,184.00 |
1,195.00 |
0.6M |
| 2025-03-27 |
1,207.00 |
1,223.00 |
1,203.00 |
1,215.00 |
0.4M |
| 2025-03-26 |
1,213.00 |
1,222.00 |
1,207.00 |
1,219.00 |
0.5M |
| 2025-03-25 |
1,219.00 |
1,238.00 |
1,206.00 |
1,207.00 |
0.6M |
| 2025-03-24 |
1,246.00 |
1,253.00 |
1,220.00 |
1,223.00 |
0.6M |
| 2025-03-21 |
1,290.00 |
1,290.00 |
1,252.00 |
1,253.00 |
0.8M |
| 2025-03-19 |
1,312.00 |
1,328.00 |
1,282.00 |
1,299.00 |
0.8M |
| 2025-03-18 |
1,245.00 |
1,325.00 |
1,243.00 |
1,309.00 |
1.0M |
| 2025-03-17 |
1,243.00 |
1,255.00 |
1,228.00 |
1,236.00 |
0.5M |
| 2025-03-14 |
1,206.00 |
1,231.00 |
1,204.00 |
1,227.00 |
0.6M |
| 2025-03-13 |
1,233.00 |
1,237.00 |
1,207.00 |
1,207.00 |
0.6M |
| 2025-03-12 |
1,252.00 |
1,264.00 |
1,203.00 |
1,226.00 |
0.8M |
| 2025-03-11 |
1,250.00 |
1,261.00 |
1,199.00 |
1,251.00 |
0.9M |
| 2025-03-10 |
1,193.00 |
1,244.00 |
1,190.00 |
1,223.00 |
0.8M |
| 2025-03-07 |
1,209.00 |
1,216.00 |
1,177.00 |
1,183.00 |
0.7M |
| 2025-03-06 |
1,239.00 |
1,241.00 |
1,202.00 |
1,206.00 |
0.8M |
| 2025-03-05 |
1,256.00 |
1,277.00 |
1,235.00 |
1,236.00 |
0.6M |
| 2025-03-04 |
1,280.00 |
1,281.00 |
1,201.00 |
1,229.00 |
1.5M |
| 2025-03-03 |
1,312.00 |
1,324.00 |
1,289.00 |
1,297.00 |
0.8M |
| 2025-02-28 |
1,320.00 |
1,351.00 |
1,303.00 |
1,312.00 |
0.7M |
| 2025-02-27 |
1,339.00 |
1,363.00 |
1,328.00 |
1,340.00 |
0.6M |
| 2025-02-26 |
1,397.00 |
1,409.00 |
1,326.00 |
1,334.00 |
1.1M |
| 2025-02-25 |
1,382.00 |
1,396.00 |
1,357.00 |
1,373.00 |
1.4M |
| 2025-02-21 |
1,471.00 |
1,506.00 |
1,426.00 |
1,430.00 |
1.2M |
| 2025-02-20 |
1,550.00 |
1,572.00 |
1,457.00 |
1,470.00 |
1.5M |
| 2025-02-19 |
1,650.00 |
1,670.00 |
1,566.00 |
1,570.00 |
1.0M |
| 2025-02-18 |
1,552.00 |
1,675.00 |
1,542.00 |
1,665.00 |
0.8M |
| 2025-02-17 |
1,610.00 |
1,639.00 |
1,557.00 |
1,565.00 |
0.9M |
| 2025-02-14 |
1,645.00 |
1,660.00 |
1,595.00 |
1,595.00 |
1.0M |
| 2025-02-13 |
1,645.00 |
1,676.00 |
1,633.00 |
1,646.00 |
1.0M |
| 2025-02-12 |
1,585.00 |
1,631.00 |
1,574.00 |
1,622.00 |
1.0M |
| 2025-02-10 |
1,509.00 |
1,627.00 |
1,509.00 |
1,599.00 |
1.3M |
| 2025-02-07 |
1,489.00 |
1,519.00 |
1,459.00 |
1,479.00 |
0.9M |
| 2025-02-06 |
1,433.00 |
1,498.00 |
1,424.00 |
1,491.00 |
1.6M |
| 2025-02-05 |
1,450.00 |
1,471.00 |
1,391.00 |
1,413.00 |
2.1M |
| 2025-02-04 |
1,461.00 |
1,491.00 |
1,406.00 |
1,449.00 |
2.1M |
| 2025-02-03 |
1,386.00 |
1,547.00 |
1,386.00 |
1,488.00 |
5.6M |
| 2025-01-31 |
1,563.00 |
1,563.00 |
1,563.00 |
1,563.00 |
0.2M |
| 2025-01-30 |
2,014.00 |
2,040.00 |
1,944.00 |
1,963.00 |
1.5M |
| 2025-01-29 |
2,065.00 |
2,092.00 |
1,978.00 |
1,985.00 |
1.3M |
| 2025-01-28 |
1,999.00 |
2,075.00 |
1,975.00 |
2,057.00 |
1.0M |
| 2025-01-27 |
2,060.00 |
2,076.00 |
1,996.00 |
2,004.00 |
0.9M |
| 2025-01-24 |
1,900.00 |
1,997.00 |
1,895.00 |
1,987.00 |
0.8M |
| 2025-01-23 |
1,937.00 |
1,937.00 |
1,882.00 |
1,898.00 |
0.7M |
| 2025-01-22 |
1,901.00 |
1,946.00 |
1,891.00 |
1,935.00 |
0.7M |
| 2025-01-21 |
1,928.00 |
1,934.00 |
1,873.00 |
1,916.00 |
0.7M |
| 2025-01-20 |
1,886.00 |
1,920.00 |
1,837.00 |
1,919.00 |
0.8M |
| 2025-01-17 |
1,900.00 |
1,906.00 |
1,873.00 |
1,893.00 |
0.4M |
| 2025-01-16 |
1,947.00 |
1,947.00 |
1,888.00 |
1,907.00 |
0.6M |
| 2025-01-15 |
1,971.00 |
1,991.00 |
1,908.00 |
1,921.00 |
0.7M |
| 2025-01-14 |
2,000.00 |
2,012.00 |
1,921.00 |
1,931.00 |
0.8M |
| 2025-01-10 |
2,001.00 |
2,054.00 |
1,992.00 |
2,019.00 |
0.4M |
| 2025-01-09 |
2,013.00 |
2,034.00 |
1,994.00 |
2,021.00 |
0.5M |
| 2025-01-08 |
2,019.00 |
2,047.00 |
1,983.00 |
2,025.00 |
0.6M |
| 2025-01-07 |
2,020.00 |
2,043.00 |
1,981.00 |
2,024.00 |
0.7M |
| 2025-01-06 |
2,070.00 |
2,103.00 |
1,973.00 |
1,973.00 |
0.8M |