| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,430.81 |
1,471.99 |
1,430.01 |
1,471.99 |
0.0M |
| 2025-09-25 |
1,460.00 |
1,460.00 |
1,436.00 |
1,439.28 |
0.0M |
| 2025-09-24 |
1,473.00 |
1,496.99 |
1,462.00 |
1,496.99 |
0.0M |
| 2025-09-23 |
1,484.10 |
1,484.10 |
1,463.00 |
1,463.00 |
0.0M |
| 2025-09-22 |
1,506.39 |
1,507.00 |
1,477.00 |
1,483.16 |
0.0M |
| 2025-09-19 |
1,510.11 |
1,510.11 |
1,492.51 |
1,496.40 |
0.0M |
| 2025-09-18 |
1,487.00 |
1,496.00 |
1,487.00 |
1,496.00 |
0.0M |
| 2025-09-17 |
1,499.00 |
1,504.00 |
1,482.50 |
1,482.50 |
0.0M |
| 2025-09-15 |
1,500.00 |
1,500.00 |
1,484.00 |
1,499.00 |
0.0M |
| 2025-09-12 |
1,555.01 |
1,576.00 |
1,537.00 |
1,537.00 |
0.0M |
| 2025-09-11 |
1,565.00 |
1,579.80 |
1,565.00 |
1,576.50 |
0.0M |
| 2025-09-10 |
1,560.00 |
1,567.80 |
1,560.00 |
1,567.00 |
0.0M |
| 2025-09-09 |
1,572.00 |
1,576.79 |
1,572.00 |
1,576.00 |
0.0M |
| 2025-09-08 |
1,587.49 |
1,587.49 |
1,552.00 |
1,569.81 |
0.0M |
| 2025-09-05 |
1,579.86 |
1,585.89 |
1,560.00 |
1,582.00 |
0.0M |
| 2025-09-04 |
1,583.00 |
1,583.00 |
1,560.00 |
1,572.00 |
0.0M |
| 2025-09-03 |
1,599.99 |
1,599.99 |
1,577.00 |
1,583.00 |
0.0M |
| 2025-09-02 |
1,588.75 |
1,598.00 |
1,588.75 |
1,593.19 |
0.0M |
| 2025-08-29 |
1,560.00 |
1,595.00 |
1,557.58 |
1,571.36 |
0.0M |
| 2025-08-28 |
1,571.00 |
1,571.00 |
1,543.00 |
1,544.00 |
0.0M |
| 2025-08-27 |
1,636.03 |
1,636.03 |
1,570.55 |
1,570.85 |
0.0M |
| 2025-08-26 |
1,590.00 |
1,596.00 |
1,585.00 |
1,585.00 |
0.0M |
| 2025-08-25 |
1,589.00 |
1,593.99 |
1,589.00 |
1,593.99 |
0.0M |
| 2025-08-22 |
1,639.00 |
1,639.00 |
1,613.00 |
1,619.20 |
0.0M |
| 2025-08-21 |
1,615.00 |
1,639.99 |
1,614.00 |
1,614.00 |
0.0M |
| 2025-08-20 |
1,606.00 |
1,606.00 |
1,590.00 |
1,591.00 |
0.0M |
| 2025-08-19 |
1,600.00 |
1,612.00 |
1,596.00 |
1,601.00 |
0.0M |
| 2025-08-18 |
1,595.00 |
1,602.16 |
1,580.25 |
1,580.25 |
0.0M |
| 2025-08-15 |
1,560.00 |
1,588.00 |
1,560.00 |
1,582.24 |
0.0M |
| 2025-08-14 |
1,552.00 |
1,566.00 |
1,552.00 |
1,559.99 |
0.0M |
| 2025-08-13 |
1,524.00 |
1,537.99 |
1,524.00 |
1,537.99 |
0.0M |
| 2025-08-12 |
1,490.00 |
1,490.00 |
1,482.55 |
1,487.01 |
0.0M |
| 2025-08-11 |
1,495.00 |
1,495.00 |
1,488.01 |
1,490.00 |
0.0M |
| 2025-08-08 |
1,494.00 |
1,501.87 |
1,494.00 |
1,501.87 |
0.0M |
| 2025-08-07 |
1,487.00 |
1,496.55 |
1,485.00 |
1,496.55 |
0.0M |
| 2025-08-06 |
1,500.00 |
1,500.00 |
1,470.04 |
1,478.00 |
0.0M |
| 2025-08-05 |
1,507.00 |
1,517.01 |
1,507.00 |
1,517.01 |
0.0M |
| 2025-08-04 |
1,480.00 |
1,507.00 |
1,480.00 |
1,501.01 |
0.0M |
| 2025-08-01 |
1,472.00 |
1,499.99 |
1,472.00 |
1,499.99 |
0.0M |
| 2025-07-31 |
1,504.00 |
1,504.00 |
1,472.00 |
1,472.00 |
0.0M |
| 2025-07-30 |
1,557.01 |
1,557.01 |
1,539.50 |
1,540.02 |
0.0M |
| 2025-07-29 |
1,458.00 |
1,548.54 |
1,458.00 |
1,548.54 |
0.0M |
| 2025-07-28 |
1,590.00 |
1,595.99 |
1,576.26 |
1,579.42 |
0.0M |
| 2025-07-25 |
1,560.00 |
1,576.50 |
1,560.00 |
1,576.44 |
0.0M |
| 2025-07-24 |
1,565.00 |
1,565.00 |
1,545.00 |
1,545.00 |
0.0M |
| 2025-07-23 |
1,550.00 |
1,565.00 |
1,550.00 |
1,554.68 |
0.0M |
| 2025-07-22 |
1,486.17 |
1,522.50 |
1,486.17 |
1,522.50 |
0.0M |
| 2025-07-21 |
1,490.00 |
1,490.00 |
1,477.50 |
1,481.29 |
0.0M |
| 2025-07-18 |
1,517.00 |
1,517.00 |
1,500.00 |
1,505.00 |
0.0M |
| 2025-07-17 |
1,550.00 |
1,550.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2025-07-16 |
1,532.04 |
1,549.80 |
1,532.04 |
1,546.00 |
0.0M |
| 2025-07-15 |
1,573.73 |
1,573.74 |
1,533.00 |
1,536.49 |
0.0M |
| 2025-07-14 |
1,570.00 |
1,570.00 |
1,568.82 |
1,568.82 |
0.0M |
| 2025-07-11 |
1,565.00 |
1,565.00 |
1,540.00 |
1,552.00 |
0.0M |
| 2025-07-10 |
1,560.00 |
1,576.50 |
1,560.00 |
1,565.51 |
0.0M |
| 2025-07-09 |
1,524.61 |
1,565.00 |
1,524.61 |
1,565.00 |
0.0M |
| 2025-07-08 |
1,515.00 |
1,534.00 |
1,513.00 |
1,513.00 |
0.0M |
| 2025-07-07 |
1,514.90 |
1,520.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-04 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-03 |
1,545.00 |
1,545.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2025-07-02 |
1,558.89 |
1,559.00 |
1,535.00 |
1,544.99 |
0.0M |
| 2025-07-01 |
1,540.00 |
1,550.00 |
1,540.00 |
1,550.00 |
0.0M |
| 2025-06-30 |
1,486.00 |
1,486.00 |
1,486.00 |
1,486.00 |
0.0M |
| 2025-06-27 |
1,495.00 |
1,495.00 |
1,477.20 |
1,477.20 |
0.0M |
| 2025-06-26 |
1,499.99 |
1,504.00 |
1,481.04 |
1,481.95 |
0.0M |
| 2025-06-25 |
1,512.00 |
1,515.00 |
1,510.00 |
1,513.00 |
0.0M |
| 2025-06-24 |
1,512.00 |
1,512.00 |
1,512.00 |
1,512.00 |
0.0M |
| 2025-06-23 |
1,524.00 |
1,530.00 |
1,514.00 |
1,530.00 |
0.0M |
| 2025-06-20 |
1,505.00 |
1,524.00 |
1,505.00 |
1,524.00 |
0.0M |
| 2025-06-19 |
1,508.00 |
1,508.00 |
1,508.00 |
1,508.00 |
0.0M |
| 2025-06-18 |
1,490.00 |
1,508.00 |
1,466.61 |
1,508.00 |
0.0M |
| 2025-06-17 |
1,511.00 |
1,514.00 |
1,490.00 |
1,490.00 |
0.0M |
| 2025-06-16 |
1,525.50 |
1,525.50 |
1,525.50 |
1,525.50 |
0.0M |
| 2025-06-13 |
1,548.00 |
1,548.00 |
1,546.01 |
1,546.01 |
0.0M |
| 2025-06-12 |
1,526.75 |
1,548.00 |
1,526.75 |
1,548.00 |
0.0M |
| 2025-06-11 |
1,533.00 |
1,533.00 |
1,517.00 |
1,517.00 |
0.0M |
| 2025-06-10 |
1,532.00 |
1,553.05 |
1,532.00 |
1,550.00 |
0.0M |
| 2025-06-09 |
1,518.38 |
1,518.38 |
1,500.00 |
1,513.00 |
0.0M |
| 2025-06-06 |
1,513.50 |
1,513.50 |
1,507.00 |
1,507.00 |
0.0M |
| 2025-06-05 |
1,500.00 |
1,500.00 |
1,488.00 |
1,488.00 |
0.0M |
| 2025-06-04 |
1,505.00 |
1,505.35 |
1,505.00 |
1,505.00 |
0.0M |
| 2025-06-03 |
1,480.00 |
1,480.00 |
1,473.00 |
1,479.00 |
0.0M |
| 2025-06-02 |
1,460.00 |
1,475.00 |
1,456.00 |
1,456.00 |
0.0M |
| 2025-05-30 |
1,489.99 |
1,502.00 |
1,489.99 |
1,502.00 |
0.0M |
| 2025-05-29 |
1,470.00 |
1,475.00 |
1,466.00 |
1,466.00 |
0.0M |
| 2025-05-28 |
1,489.00 |
1,489.00 |
1,469.00 |
1,483.00 |
0.0M |
| 2025-05-27 |
1,505.00 |
1,505.00 |
1,487.00 |
1,500.00 |
0.0M |
| 2025-05-23 |
1,500.00 |
1,500.00 |
1,489.46 |
1,495.00 |
0.0M |
| 2025-05-22 |
1,487.00 |
1,501.00 |
1,487.00 |
1,501.00 |
0.0M |
| 2025-05-21 |
1,494.00 |
1,510.00 |
1,490.00 |
1,492.50 |
0.0M |
| 2025-05-20 |
1,524.00 |
1,524.00 |
1,493.50 |
1,502.00 |
0.0M |
| 2025-05-19 |
1,488.00 |
1,494.00 |
1,488.00 |
1,493.29 |
0.0M |
| 2025-05-16 |
1,473.40 |
1,485.00 |
1,473.40 |
1,485.00 |
0.0M |
| 2025-05-15 |
1,430.00 |
1,456.92 |
1,425.00 |
1,455.78 |
0.0M |
| 2025-05-14 |
1,490.00 |
1,490.00 |
1,429.00 |
1,429.00 |
0.0M |
| 2025-05-13 |
1,546.01 |
1,546.01 |
1,495.00 |
1,495.00 |
0.0M |
| 2025-05-12 |
1,553.40 |
1,585.00 |
1,553.40 |
1,577.66 |
0.0M |
| 2025-05-09 |
1,526.00 |
1,526.00 |
1,478.00 |
1,479.10 |
0.0M |
| 2025-05-08 |
1,533.50 |
1,533.50 |
1,516.52 |
1,520.92 |
0.0M |
| 2025-05-07 |
1,555.90 |
1,564.99 |
1,545.00 |
1,564.95 |
0.0M |
| 2025-05-06 |
1,600.00 |
1,600.00 |
1,543.82 |
1,550.96 |
0.0M |
| 2025-05-05 |
1,622.01 |
1,622.01 |
1,622.00 |
1,622.00 |
0.0M |
| 2025-05-02 |
1,662.55 |
1,663.35 |
1,632.00 |
1,637.00 |
0.0M |
| 2025-04-30 |
1,662.00 |
1,662.00 |
1,662.00 |
1,662.00 |
0.0M |
| 2025-04-29 |
1,660.00 |
1,665.00 |
1,659.00 |
1,659.00 |
0.0M |
| 2025-04-28 |
1,620.00 |
1,622.00 |
1,620.00 |
1,622.00 |
0.0M |
| 2025-04-25 |
1,544.00 |
1,619.00 |
1,544.00 |
1,611.50 |
0.0M |
| 2025-04-24 |
1,503.00 |
1,560.00 |
1,503.00 |
1,560.00 |
0.0M |
| 2025-04-23 |
1,570.19 |
1,570.19 |
1,541.00 |
1,541.01 |
0.0M |
| 2025-04-22 |
1,535.00 |
1,550.00 |
1,530.00 |
1,550.00 |
0.0M |
| 2025-04-21 |
1,534.82 |
1,534.82 |
1,520.00 |
1,522.16 |
0.0M |
| 2025-04-16 |
1,612.49 |
1,612.49 |
1,560.00 |
1,560.00 |
0.0M |
| 2025-04-15 |
1,580.00 |
1,605.00 |
1,570.00 |
1,605.00 |
0.0M |
| 2025-04-14 |
1,585.00 |
1,600.00 |
1,585.00 |
1,596.50 |
0.0M |
| 2025-04-11 |
1,600.00 |
1,606.49 |
1,586.96 |
1,606.49 |
0.0M |
| 2025-04-10 |
1,605.00 |
1,605.00 |
1,564.00 |
1,590.00 |
0.0M |
| 2025-04-09 |
1,610.00 |
1,644.00 |
1,610.00 |
1,640.00 |
0.0M |
| 2025-04-08 |
1,690.00 |
1,690.00 |
1,632.92 |
1,632.92 |
0.0M |
| 2025-04-07 |
1,670.00 |
1,688.45 |
1,664.01 |
1,679.00 |
0.0M |
| 2025-04-04 |
1,720.00 |
1,725.00 |
1,658.00 |
1,683.00 |
0.0M |
| 2025-04-03 |
1,762.70 |
1,762.70 |
1,720.00 |
1,722.00 |
0.0M |
| 2025-04-02 |
1,768.40 |
1,771.00 |
1,755.05 |
1,771.00 |
0.0M |
| 2025-04-01 |
1,837.49 |
1,837.49 |
1,763.83 |
1,763.83 |
0.0M |
| 2025-03-31 |
1,810.00 |
1,810.00 |
1,810.00 |
1,810.00 |
0.0M |
| 2025-03-28 |
1,775.01 |
1,789.21 |
1,775.01 |
1,789.21 |
0.0M |
| 2025-03-27 |
1,783.00 |
1,790.00 |
1,780.00 |
1,783.00 |
0.0M |
| 2025-03-26 |
1,780.00 |
1,790.00 |
1,770.00 |
1,785.00 |
0.0M |
| 2025-03-25 |
1,840.00 |
1,841.00 |
1,752.61 |
1,752.61 |
0.0M |
| 2025-03-24 |
1,843.10 |
1,850.00 |
1,843.00 |
1,845.00 |
0.0M |
| 2025-03-21 |
1,908.00 |
1,908.00 |
1,908.00 |
1,908.00 |
0.0M |
| 2025-03-20 |
1,909.00 |
1,909.00 |
1,893.54 |
1,900.00 |
0.0M |
| 2025-03-19 |
1,883.46 |
1,895.00 |
1,883.46 |
1,892.87 |
0.0M |
| 2025-03-18 |
1,893.00 |
1,893.00 |
1,880.00 |
1,892.03 |
0.0M |
| 2025-03-14 |
1,900.00 |
1,900.00 |
1,867.30 |
1,890.53 |
0.0M |
| 2025-03-13 |
1,908.00 |
1,908.00 |
1,900.00 |
1,904.28 |
0.0M |
| 2025-03-12 |
1,932.00 |
1,940.39 |
1,888.75 |
1,888.75 |
0.0M |
| 2025-03-11 |
1,930.00 |
1,932.00 |
1,926.00 |
1,932.00 |
0.0M |
| 2025-03-10 |
1,930.00 |
1,960.00 |
1,930.00 |
1,945.00 |
0.0M |
| 2025-03-07 |
1,970.00 |
1,970.00 |
1,946.00 |
1,955.73 |
0.0M |
| 2025-03-06 |
1,882.00 |
1,882.00 |
1,882.00 |
1,882.00 |
0.0M |
| 2025-03-05 |
1,890.50 |
1,900.13 |
1,890.49 |
1,892.00 |
0.0M |
| 2025-03-04 |
1,950.00 |
1,970.61 |
1,916.50 |
1,916.50 |
0.0M |
| 2025-03-03 |
1,882.40 |
1,915.00 |
1,882.40 |
1,915.00 |
0.0M |
| 2025-02-28 |
1,867.00 |
1,869.00 |
1,858.27 |
1,869.00 |
0.0M |
| 2025-02-27 |
1,875.20 |
1,875.20 |
1,836.00 |
1,851.50 |
0.0M |
| 2025-02-26 |
1,818.00 |
1,832.00 |
1,810.08 |
1,832.00 |
0.0M |
| 2025-02-25 |
1,900.00 |
1,900.00 |
1,869.98 |
1,869.98 |
0.0M |
| 2025-02-24 |
1,838.00 |
1,876.10 |
1,838.00 |
1,862.22 |
0.0M |
| 2025-02-21 |
1,769.60 |
1,819.00 |
1,769.60 |
1,819.00 |
0.0M |
| 2025-02-20 |
1,757.50 |
1,779.99 |
1,757.50 |
1,776.60 |
0.0M |
| 2025-02-19 |
1,705.00 |
1,740.00 |
1,705.00 |
1,736.30 |
0.0M |
| 2025-02-18 |
1,684.00 |
1,687.00 |
1,658.09 |
1,687.00 |
0.0M |
| 2025-02-17 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2025-02-14 |
1,700.00 |
1,700.16 |
1,668.00 |
1,668.00 |
0.0M |
| 2025-02-13 |
1,770.00 |
1,770.00 |
1,725.88 |
1,725.88 |
0.0M |
| 2025-02-12 |
1,770.01 |
1,770.01 |
1,765.00 |
1,770.00 |
0.0M |
| 2025-02-11 |
1,776.84 |
1,779.99 |
1,771.00 |
1,771.00 |
0.0M |
| 2025-02-10 |
1,810.00 |
1,810.00 |
1,787.00 |
1,787.00 |
0.0M |
| 2025-02-07 |
1,805.00 |
1,818.00 |
1,790.00 |
1,800.61 |
0.0M |
| 2025-02-06 |
1,812.00 |
1,825.00 |
1,800.00 |
1,801.00 |
0.0M |
| 2025-02-05 |
1,936.93 |
1,936.93 |
1,836.00 |
1,845.00 |
0.0M |
| 2025-02-04 |
1,980.00 |
1,980.00 |
1,810.00 |
1,860.46 |
0.0M |
| 2025-01-31 |
2,045.00 |
2,051.70 |
2,045.00 |
2,045.00 |
0.0M |
| 2025-01-30 |
2,023.00 |
2,025.00 |
2,023.00 |
2,024.00 |
0.0M |
| 2025-01-29 |
2,019.46 |
2,040.00 |
2,008.00 |
2,008.00 |
0.0M |
| 2025-01-28 |
2,016.11 |
2,016.11 |
2,008.00 |
2,008.00 |
0.0M |
| 2025-01-27 |
2,020.00 |
2,034.00 |
2,016.00 |
2,034.00 |
0.0M |
| 2025-01-24 |
1,940.00 |
1,970.00 |
1,937.00 |
1,937.13 |
0.0M |
| 2025-01-23 |
1,960.00 |
1,972.00 |
1,960.00 |
1,963.00 |
0.0M |
| 2025-01-22 |
1,969.30 |
2,000.00 |
1,960.00 |
1,960.00 |
0.0M |
| 2025-01-21 |
1,995.00 |
1,995.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-01-17 |
2,097.01 |
2,097.01 |
2,039.00 |
2,039.00 |
0.0M |
| 2025-01-16 |
2,080.00 |
2,097.00 |
2,080.00 |
2,097.00 |
0.0M |
| 2025-01-15 |
2,048.82 |
2,057.00 |
2,030.00 |
2,057.00 |
0.0M |
| 2025-01-13 |
2,090.00 |
2,090.30 |
2,087.00 |
2,087.00 |
0.0M |
| 2025-01-10 |
2,063.00 |
2,064.00 |
2,062.00 |
2,062.00 |
0.0M |
| 2025-01-08 |
2,035.00 |
2,040.00 |
2,035.00 |
2,040.00 |
0.0M |
| 2025-01-07 |
2,071.01 |
2,077.00 |
2,060.54 |
2,060.54 |
0.0M |
| 2025-01-06 |
2,038.80 |
2,038.80 |
2,029.69 |
2,030.29 |
0.0M |
| 2025-01-03 |
2,038.91 |
2,045.00 |
2,037.91 |
2,045.00 |
0.0M |
| 2025-01-02 |
2,150.00 |
2,150.00 |
2,039.27 |
2,042.00 |
0.0M |