| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,235.00 |
1,242.20 |
1,226.00 |
1,238.00 |
0.0M |
| 2025-09-25 |
1,258.99 |
1,258.99 |
1,227.00 |
1,235.01 |
0.0M |
| 2025-09-24 |
1,250.00 |
1,261.00 |
1,246.99 |
1,248.00 |
0.0M |
| 2025-09-23 |
1,244.51 |
1,254.00 |
1,233.00 |
1,233.00 |
0.0M |
| 2025-09-22 |
1,250.00 |
1,250.00 |
1,236.00 |
1,242.71 |
0.0M |
| 2025-09-19 |
1,270.00 |
1,270.00 |
1,252.00 |
1,261.48 |
0.0M |
| 2025-09-18 |
1,276.79 |
1,280.00 |
1,257.18 |
1,259.00 |
0.0M |
| 2025-09-17 |
1,231.00 |
1,256.00 |
1,231.00 |
1,256.00 |
0.0M |
| 2025-09-15 |
1,250.00 |
1,250.00 |
1,220.01 |
1,231.00 |
0.0M |
| 2025-09-12 |
1,243.01 |
1,244.94 |
1,233.03 |
1,236.51 |
0.0M |
| 2025-09-11 |
1,250.00 |
1,250.00 |
1,237.00 |
1,242.07 |
0.0M |
| 2025-09-10 |
1,265.00 |
1,269.68 |
1,215.42 |
1,216.14 |
0.0M |
| 2025-09-09 |
1,272.16 |
1,272.16 |
1,259.00 |
1,260.33 |
0.0M |
| 2025-09-08 |
1,271.00 |
1,275.02 |
1,268.01 |
1,272.01 |
0.0M |
| 2025-09-05 |
1,280.00 |
1,293.22 |
1,275.00 |
1,275.01 |
0.0M |
| 2025-09-04 |
1,300.00 |
1,300.00 |
1,251.87 |
1,285.00 |
0.0M |
| 2025-09-03 |
1,293.81 |
1,302.00 |
1,290.00 |
1,301.49 |
0.0M |
| 2025-09-02 |
1,295.00 |
1,295.65 |
1,282.00 |
1,294.45 |
0.0M |
| 2025-09-01 |
1,305.00 |
1,309.10 |
1,290.00 |
1,309.10 |
0.0M |
| 2025-08-29 |
1,306.00 |
1,315.00 |
1,300.11 |
1,305.15 |
0.0M |
| 2025-08-28 |
1,300.00 |
1,309.99 |
1,295.57 |
1,306.01 |
0.0M |
| 2025-08-27 |
1,295.00 |
1,311.00 |
1,293.01 |
1,300.00 |
0.0M |
| 2025-08-26 |
1,283.56 |
1,310.00 |
1,283.56 |
1,308.61 |
0.0M |
| 2025-08-25 |
1,301.99 |
1,301.99 |
1,287.00 |
1,290.01 |
0.0M |
| 2025-08-22 |
1,266.00 |
1,300.00 |
1,266.00 |
1,300.00 |
0.0M |
| 2025-08-21 |
1,260.00 |
1,270.00 |
1,260.00 |
1,265.49 |
0.0M |
| 2025-08-20 |
1,290.00 |
1,290.00 |
1,271.03 |
1,271.03 |
0.0M |
| 2025-08-19 |
1,312.58 |
1,318.56 |
1,299.80 |
1,302.56 |
0.0M |
| 2025-08-18 |
1,315.00 |
1,316.99 |
1,305.49 |
1,308.00 |
0.0M |
| 2025-08-15 |
1,298.76 |
1,308.99 |
1,298.00 |
1,302.19 |
0.0M |
| 2025-08-14 |
1,320.00 |
1,320.00 |
1,285.00 |
1,306.18 |
0.0M |
| 2025-08-13 |
1,273.00 |
1,318.99 |
1,265.80 |
1,318.43 |
0.0M |
| 2025-08-12 |
1,260.09 |
1,274.22 |
1,259.50 |
1,259.50 |
0.0M |
| 2025-08-11 |
1,259.00 |
1,259.00 |
1,252.00 |
1,253.83 |
0.0M |
| 2025-08-08 |
1,280.00 |
1,280.00 |
1,251.01 |
1,259.50 |
0.0M |
| 2025-08-07 |
1,295.02 |
1,307.00 |
1,261.75 |
1,271.66 |
0.0M |
| 2025-08-06 |
1,278.98 |
1,295.00 |
1,274.00 |
1,292.00 |
0.0M |
| 2025-08-05 |
1,270.00 |
1,281.32 |
1,270.00 |
1,272.00 |
0.0M |
| 2025-08-04 |
1,280.00 |
1,291.00 |
1,267.02 |
1,287.04 |
0.0M |
| 2025-08-01 |
1,292.50 |
1,300.00 |
1,260.01 |
1,263.00 |
0.0M |
| 2025-07-31 |
1,316.10 |
1,343.99 |
1,291.00 |
1,291.20 |
0.0M |
| 2025-07-30 |
1,350.00 |
1,352.00 |
1,312.00 |
1,314.22 |
0.0M |
| 2025-07-29 |
1,449.80 |
1,449.80 |
1,327.00 |
1,339.19 |
0.0M |
| 2025-07-28 |
1,460.00 |
1,475.00 |
1,458.25 |
1,468.40 |
0.0M |
| 2025-07-25 |
1,445.99 |
1,462.09 |
1,445.99 |
1,450.40 |
0.0M |
| 2025-07-24 |
1,440.00 |
1,460.00 |
1,439.50 |
1,446.94 |
0.0M |
| 2025-07-23 |
1,410.01 |
1,431.00 |
1,410.01 |
1,419.85 |
0.0M |
| 2025-07-22 |
1,395.02 |
1,416.01 |
1,395.02 |
1,416.00 |
0.0M |
| 2025-07-21 |
1,416.25 |
1,416.25 |
1,397.00 |
1,397.03 |
0.0M |
| 2025-07-18 |
1,381.99 |
1,386.00 |
1,369.30 |
1,385.01 |
0.0M |
| 2025-07-17 |
1,363.00 |
1,388.00 |
1,363.00 |
1,386.00 |
0.0M |
| 2025-07-16 |
1,389.99 |
1,389.99 |
1,343.00 |
1,361.62 |
0.0M |
| 2025-07-15 |
1,374.50 |
1,392.00 |
1,374.50 |
1,379.11 |
0.0M |
| 2025-07-14 |
1,331.07 |
1,385.00 |
1,331.07 |
1,384.01 |
0.0M |
| 2025-07-11 |
1,414.99 |
1,414.99 |
1,320.97 |
1,338.00 |
0.0M |
| 2025-07-10 |
1,386.03 |
1,416.50 |
1,386.03 |
1,416.50 |
0.0M |
| 2025-07-09 |
1,403.00 |
1,403.00 |
1,386.00 |
1,393.00 |
0.0M |
| 2025-07-08 |
1,409.00 |
1,409.00 |
1,389.00 |
1,396.99 |
0.0M |
| 2025-07-07 |
1,420.00 |
1,437.15 |
1,409.00 |
1,420.00 |
0.0M |
| 2025-07-04 |
1,420.00 |
1,446.00 |
1,420.00 |
1,427.01 |
0.0M |
| 2025-07-03 |
1,440.00 |
1,445.49 |
1,429.00 |
1,429.00 |
0.0M |
| 2025-07-02 |
1,420.00 |
1,440.01 |
1,420.00 |
1,432.00 |
0.0M |
| 2025-07-01 |
1,386.00 |
1,419.99 |
1,379.99 |
1,411.90 |
0.0M |
| 2025-06-30 |
1,400.00 |
1,403.00 |
1,385.00 |
1,396.95 |
0.0M |
| 2025-06-27 |
1,389.29 |
1,389.29 |
1,375.00 |
1,386.77 |
0.0M |
| 2025-06-26 |
1,355.11 |
1,380.00 |
1,355.11 |
1,374.01 |
0.0M |
| 2025-06-25 |
1,404.98 |
1,404.98 |
1,373.00 |
1,389.99 |
0.0M |
| 2025-06-24 |
1,400.00 |
1,404.99 |
1,370.00 |
1,402.00 |
0.0M |
| 2025-06-23 |
1,339.25 |
1,377.50 |
1,337.51 |
1,377.50 |
0.0M |
| 2025-06-20 |
1,335.00 |
1,349.00 |
1,330.01 |
1,340.29 |
0.0M |
| 2025-06-19 |
1,400.00 |
1,400.00 |
1,308.00 |
1,360.00 |
0.0M |
| 2025-06-18 |
1,350.00 |
1,354.99 |
1,291.52 |
1,300.00 |
0.0M |
| 2025-06-17 |
1,360.00 |
1,371.00 |
1,342.00 |
1,342.00 |
0.0M |
| 2025-06-16 |
1,360.00 |
1,370.00 |
1,360.00 |
1,363.18 |
0.0M |
| 2025-06-13 |
1,414.00 |
1,414.00 |
1,340.00 |
1,344.00 |
0.0M |
| 2025-06-12 |
1,410.00 |
1,420.00 |
1,410.00 |
1,417.00 |
0.0M |
| 2025-06-11 |
1,427.99 |
1,430.00 |
1,400.00 |
1,405.00 |
0.0M |
| 2025-06-10 |
1,406.01 |
1,432.99 |
1,400.00 |
1,410.01 |
0.0M |
| 2025-06-09 |
1,400.00 |
1,402.00 |
1,392.00 |
1,399.02 |
0.0M |
| 2025-06-06 |
1,403.00 |
1,409.99 |
1,390.00 |
1,402.50 |
0.0M |
| 2025-06-05 |
1,406.00 |
1,410.00 |
1,390.00 |
1,390.00 |
0.0M |
| 2025-06-04 |
1,379.00 |
1,404.99 |
1,375.00 |
1,397.98 |
0.0M |
| 2025-06-03 |
1,365.00 |
1,375.00 |
1,365.00 |
1,367.95 |
0.0M |
| 2025-06-02 |
1,334.00 |
1,360.00 |
1,333.00 |
1,360.00 |
0.0M |
| 2025-05-30 |
1,350.00 |
1,360.01 |
1,346.01 |
1,360.01 |
0.0M |
| 2025-05-29 |
1,394.79 |
1,394.79 |
1,360.00 |
1,393.97 |
0.0M |
| 2025-05-28 |
1,375.00 |
1,394.78 |
1,375.00 |
1,394.78 |
0.0M |
| 2025-05-27 |
1,370.01 |
1,380.00 |
1,370.01 |
1,377.85 |
0.0M |
| 2025-05-26 |
1,345.00 |
1,360.00 |
1,345.00 |
1,360.00 |
0.0M |
| 2025-05-23 |
1,350.00 |
1,350.00 |
1,330.00 |
1,344.75 |
0.0M |
| 2025-05-22 |
1,385.02 |
1,391.50 |
1,380.00 |
1,386.00 |
0.0M |
| 2025-05-21 |
1,402.00 |
1,415.00 |
1,388.30 |
1,388.30 |
0.0M |
| 2025-05-20 |
1,395.52 |
1,400.00 |
1,389.04 |
1,394.14 |
0.0M |
| 2025-05-19 |
1,401.00 |
1,408.56 |
1,390.03 |
1,394.00 |
0.0M |
| 2025-05-16 |
1,397.76 |
1,405.13 |
1,397.00 |
1,405.00 |
0.0M |
| 2025-05-15 |
1,400.00 |
1,409.99 |
1,394.50 |
1,398.01 |
0.0M |
| 2025-05-14 |
1,412.14 |
1,415.01 |
1,402.00 |
1,410.00 |
0.0M |
| 2025-05-13 |
1,409.00 |
1,413.00 |
1,397.03 |
1,405.59 |
0.0M |
| 2025-05-12 |
1,398.89 |
1,440.00 |
1,398.89 |
1,413.00 |
0.0M |
| 2025-05-09 |
1,370.00 |
1,389.00 |
1,367.00 |
1,368.00 |
0.0M |
| 2025-05-08 |
1,365.00 |
1,382.00 |
1,365.00 |
1,378.54 |
0.0M |
| 2025-05-07 |
1,340.00 |
1,350.00 |
1,328.00 |
1,346.68 |
0.0M |
| 2025-05-06 |
1,349.00 |
1,350.60 |
1,340.00 |
1,340.00 |
0.0M |
| 2025-05-05 |
1,324.00 |
1,362.99 |
1,324.00 |
1,348.16 |
0.0M |
| 2025-05-02 |
1,296.01 |
1,325.00 |
1,296.01 |
1,324.00 |
0.0M |
| 2025-04-30 |
1,277.00 |
1,277.00 |
1,265.00 |
1,277.00 |
0.0M |
| 2025-04-29 |
1,270.30 |
1,304.99 |
1,270.30 |
1,304.99 |
0.0M |
| 2025-04-28 |
1,272.00 |
1,272.00 |
1,262.00 |
1,271.16 |
0.0M |
| 2025-04-25 |
1,268.00 |
1,275.82 |
1,268.00 |
1,271.47 |
0.0M |
| 2025-04-24 |
1,250.00 |
1,264.00 |
1,248.00 |
1,264.00 |
0.0M |
| 2025-04-23 |
1,250.00 |
1,250.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2025-04-22 |
1,183.05 |
1,200.00 |
1,183.05 |
1,200.00 |
0.0M |
| 2025-04-21 |
1,194.00 |
1,194.00 |
1,172.00 |
1,189.00 |
0.0M |
| 2025-04-16 |
1,220.00 |
1,220.00 |
1,195.00 |
1,200.00 |
0.0M |
| 2025-04-15 |
1,247.00 |
1,259.49 |
1,247.00 |
1,250.00 |
0.0M |
| 2025-04-14 |
1,270.00 |
1,280.00 |
1,247.00 |
1,254.60 |
0.0M |
| 2025-04-11 |
1,242.95 |
1,271.00 |
1,242.95 |
1,270.99 |
0.0M |
| 2025-04-10 |
1,302.21 |
1,302.21 |
1,220.01 |
1,242.95 |
0.0M |
| 2025-04-09 |
1,207.00 |
1,296.00 |
1,187.00 |
1,295.74 |
0.0M |
| 2025-04-08 |
1,212.01 |
1,250.00 |
1,177.94 |
1,182.66 |
0.0M |
| 2025-04-07 |
1,175.50 |
1,230.00 |
1,168.02 |
1,203.00 |
0.0M |
| 2025-04-04 |
1,238.56 |
1,239.99 |
1,180.00 |
1,203.61 |
0.0M |
| 2025-04-03 |
1,300.00 |
1,300.00 |
1,216.00 |
1,231.66 |
0.0M |
| 2025-04-02 |
1,330.00 |
1,375.00 |
1,330.00 |
1,375.00 |
0.0M |
| 2025-04-01 |
1,349.99 |
1,349.99 |
1,335.00 |
1,340.79 |
0.0M |
| 2025-03-31 |
1,300.00 |
1,334.00 |
1,300.00 |
1,334.00 |
0.0M |
| 2025-03-28 |
1,393.00 |
1,393.00 |
1,326.73 |
1,326.73 |
0.0M |
| 2025-03-27 |
1,413.99 |
1,417.50 |
1,398.01 |
1,398.02 |
0.0M |
| 2025-03-26 |
1,440.00 |
1,440.00 |
1,405.19 |
1,412.46 |
0.0M |
| 2025-03-25 |
1,430.00 |
1,436.11 |
1,419.00 |
1,421.00 |
0.0M |
| 2025-03-24 |
1,425.02 |
1,439.99 |
1,419.66 |
1,427.00 |
0.0M |
| 2025-03-21 |
1,403.00 |
1,420.00 |
1,403.00 |
1,420.00 |
0.0M |
| 2025-03-20 |
1,426.00 |
1,426.00 |
1,400.00 |
1,403.75 |
0.0M |
| 2025-03-19 |
1,393.01 |
1,405.00 |
1,390.20 |
1,405.00 |
0.0M |
| 2025-03-18 |
1,387.98 |
1,387.98 |
1,374.00 |
1,375.06 |
0.0M |
| 2025-03-14 |
1,365.00 |
1,374.99 |
1,355.00 |
1,373.00 |
0.0M |
| 2025-03-13 |
1,387.98 |
1,387.98 |
1,345.00 |
1,345.03 |
0.0M |
| 2025-03-12 |
1,386.00 |
1,391.00 |
1,376.00 |
1,380.50 |
0.0M |
| 2025-03-11 |
1,381.96 |
1,386.99 |
1,368.00 |
1,380.00 |
0.0M |
| 2025-03-10 |
1,392.00 |
1,392.00 |
1,367.40 |
1,388.00 |
0.0M |
| 2025-03-07 |
1,385.01 |
1,436.00 |
1,385.00 |
1,427.50 |
0.0M |
| 2025-03-06 |
1,425.00 |
1,425.00 |
1,376.00 |
1,383.00 |
0.0M |
| 2025-03-05 |
1,385.00 |
1,419.20 |
1,385.00 |
1,418.39 |
0.0M |
| 2025-03-04 |
1,420.00 |
1,430.00 |
1,386.00 |
1,396.55 |
0.0M |
| 2025-03-03 |
1,456.66 |
1,460.00 |
1,443.05 |
1,443.07 |
0.0M |
| 2025-02-28 |
1,434.00 |
1,452.00 |
1,429.99 |
1,448.31 |
0.1M |
| 2025-02-27 |
1,462.15 |
1,479.00 |
1,448.00 |
1,449.86 |
0.0M |
| 2025-02-26 |
1,518.00 |
1,518.00 |
1,469.00 |
1,469.50 |
0.0M |
| 2025-02-25 |
1,577.00 |
1,577.00 |
1,484.71 |
1,517.00 |
0.0M |
| 2025-02-24 |
1,540.00 |
1,550.00 |
1,532.00 |
1,540.00 |
0.0M |
| 2025-02-21 |
1,559.00 |
1,570.00 |
1,530.00 |
1,537.52 |
0.0M |
| 2025-02-20 |
1,583.03 |
1,583.03 |
1,564.00 |
1,568.01 |
0.0M |
| 2025-02-19 |
1,600.00 |
1,603.00 |
1,583.00 |
1,603.00 |
0.0M |
| 2025-02-18 |
1,590.00 |
1,595.00 |
1,575.02 |
1,587.00 |
0.0M |
| 2025-02-17 |
1,591.34 |
1,622.01 |
1,578.70 |
1,578.70 |
0.0M |
| 2025-02-14 |
1,569.00 |
1,590.00 |
1,558.01 |
1,583.00 |
0.0M |
| 2025-02-13 |
1,575.00 |
1,575.00 |
1,551.25 |
1,565.00 |
0.0M |
| 2025-02-12 |
1,545.00 |
1,574.98 |
1,540.00 |
1,571.89 |
0.0M |
| 2025-02-11 |
1,597.00 |
1,597.00 |
1,564.00 |
1,564.90 |
0.0M |
| 2025-02-10 |
1,596.75 |
1,629.00 |
1,596.75 |
1,614.63 |
0.0M |
| 2025-02-07 |
1,605.50 |
1,609.99 |
1,592.00 |
1,592.00 |
0.0M |
| 2025-02-06 |
1,642.56 |
1,642.56 |
1,602.82 |
1,610.50 |
0.0M |
| 2025-02-05 |
1,678.00 |
1,678.00 |
1,610.01 |
1,632.61 |
0.0M |
| 2025-02-04 |
1,700.00 |
1,700.00 |
1,590.00 |
1,599.97 |
0.0M |
| 2025-01-31 |
1,869.69 |
1,869.99 |
1,835.00 |
1,835.00 |
0.0M |
| 2025-01-30 |
1,850.00 |
1,864.99 |
1,830.01 |
1,854.99 |
0.0M |
| 2025-01-29 |
1,835.00 |
1,835.00 |
1,815.01 |
1,827.00 |
0.0M |
| 2025-01-28 |
1,850.01 |
1,850.03 |
1,797.99 |
1,815.05 |
0.0M |
| 2025-01-27 |
1,797.00 |
1,864.99 |
1,797.00 |
1,850.03 |
0.0M |
| 2025-01-24 |
1,820.82 |
1,821.00 |
1,813.00 |
1,813.00 |
0.0M |
| 2025-01-23 |
1,830.01 |
1,830.01 |
1,802.01 |
1,810.63 |
0.0M |
| 2025-01-22 |
1,843.21 |
1,849.99 |
1,842.19 |
1,842.20 |
0.0M |
| 2025-01-21 |
1,916.00 |
1,916.00 |
1,853.08 |
1,854.00 |
0.0M |
| 2025-01-20 |
1,905.00 |
1,925.00 |
1,905.00 |
1,916.00 |
0.0M |
| 2025-01-17 |
1,871.32 |
1,930.00 |
1,871.32 |
1,905.00 |
0.0M |
| 2025-01-16 |
1,868.00 |
1,871.32 |
1,855.01 |
1,858.82 |
0.0M |
| 2025-01-15 |
1,820.00 |
1,846.65 |
1,819.99 |
1,833.00 |
0.0M |
| 2025-01-14 |
1,760.00 |
1,792.00 |
1,760.00 |
1,777.00 |
0.0M |
| 2025-01-13 |
1,720.00 |
1,730.00 |
1,720.00 |
1,730.00 |
0.0M |
| 2025-01-10 |
1,765.00 |
1,765.00 |
1,716.00 |
1,730.00 |
0.0M |
| 2025-01-09 |
1,794.02 |
1,794.02 |
1,785.00 |
1,785.00 |
0.0M |
| 2025-01-08 |
1,800.49 |
1,800.49 |
1,775.00 |
1,791.48 |
0.0M |
| 2025-01-07 |
1,758.55 |
1,820.00 |
1,758.55 |
1,780.00 |
0.0M |
| 2025-01-06 |
1,810.01 |
1,826.00 |
1,810.01 |
1,810.02 |
0.0M |
| 2025-01-03 |
1,780.00 |
1,810.00 |
1,780.00 |
1,810.00 |
0.0M |
| 2025-01-02 |
1,764.00 |
1,790.91 |
1,759.66 |
1,780.00 |
0.0M |