| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
589.41 |
591.01 |
581.14 |
582.55 |
4,404.5M |
| 2025-09-25 |
595.66 |
599.74 |
589.07 |
589.56 |
0.0M |
| 2025-09-24 |
599.34 |
600.55 |
594.55 |
595.09 |
0.0M |
| 2025-09-23 |
603.89 |
604.95 |
598.32 |
599.98 |
0.0M |
| 2025-09-22 |
595.78 |
603.00 |
595.78 |
600.90 |
0.0M |
| 2025-09-19 |
595.34 |
598.25 |
594.83 |
596.22 |
0.0M |
| 2025-09-18 |
594.58 |
595.17 |
590.09 |
592.95 |
6,504.9M |
| 2025-09-17 |
593.68 |
594.34 |
591.86 |
593.03 |
2,869.6M |
| 2025-09-16 |
587.51 |
592.53 |
586.34 |
592.16 |
3,942.1M |
| 2025-09-15 |
582.98 |
588.52 |
582.98 |
585.87 |
3,845.6M |
| 2025-09-12 |
582.26 |
583.56 |
581.19 |
582.28 |
4,125.4M |
| 2025-09-11 |
577.42 |
581.50 |
576.43 |
579.67 |
5,919.9M |
| 2025-09-10 |
575.93 |
578.63 |
574.74 |
575.41 |
3,370.5M |
| 2025-09-09 |
573.45 |
576.03 |
572.46 |
573.23 |
2,329.3M |
| 2025-09-08 |
571.93 |
576.49 |
571.65 |
572.13 |
13.2M |
| 2025-09-05 |
572.02 |
574.13 |
568.26 |
571.40 |
2,128.8M |
| 2025-09-04 |
580.42 |
580.43 |
570.99 |
571.76 |
4,028.6M |
| 2025-09-03 |
576.44 |
578.58 |
575.74 |
577.84 |
3,045.3M |
| 2025-09-02 |
571.14 |
579.61 |
570.30 |
575.77 |
3,317.4M |
| 2025-09-01 |
562.55 |
570.33 |
562.38 |
569.92 |
3,142.5M |
| 2025-08-29 |
563.35 |
564.52 |
558.67 |
560.98 |
3,216.4M |
| 2025-08-28 |
569.17 |
570.32 |
562.62 |
563.24 |
14,762.1M |
| 2025-08-26 |
579.65 |
580.83 |
570.74 |
571.28 |
4,650.6M |
| 2025-08-25 |
582.40 |
583.82 |
580.93 |
581.73 |
2,165.9M |
| 2025-08-22 |
585.48 |
585.50 |
581.06 |
581.33 |
1,855.2M |
| 2025-08-21 |
588.17 |
589.40 |
584.19 |
584.69 |
2,371.4M |
| 2025-08-20 |
587.66 |
588.40 |
584.98 |
587.51 |
2,132.8M |
| 2025-08-19 |
584.75 |
586.97 |
582.24 |
586.33 |
2,139.2M |
| 2025-08-18 |
586.72 |
587.11 |
582.65 |
584.01 |
16,163.0M |
| 2025-08-14 |
584.89 |
586.79 |
579.52 |
580.94 |
1,648.1M |
| 2025-08-13 |
584.61 |
587.05 |
582.41 |
584.14 |
1,916.8M |
| 2025-08-12 |
585.39 |
587.82 |
582.30 |
583.41 |
2,142.1M |
| 2025-08-11 |
577.12 |
584.58 |
575.71 |
584.18 |
2,082.4M |
| 2025-08-08 |
581.35 |
583.42 |
575.78 |
576.29 |
2,628.0M |
| 2025-08-07 |
579.96 |
581.62 |
571.92 |
580.46 |
4,094.6M |
| 2025-08-06 |
585.08 |
587.13 |
580.80 |
581.99 |
2,994.8M |
| 2025-08-05 |
586.24 |
587.39 |
581.86 |
584.02 |
2,817.2M |
| 2025-08-04 |
582.51 |
586.10 |
578.60 |
585.34 |
2,728.0M |
| 2025-08-01 |
588.79 |
589.06 |
578.88 |
579.97 |
3,160.2M |
| 2025-07-31 |
583.28 |
593.59 |
583.28 |
588.94 |
2,750.1M |
| 2025-07-30 |
593.99 |
596.09 |
591.83 |
593.09 |
3,495.3M |
| 2025-07-29 |
583.87 |
591.86 |
583.01 |
590.98 |
5,430.0M |
| 2025-07-28 |
587.93 |
592.75 |
583.92 |
584.41 |
3,570.4M |
| 2025-07-25 |
599.71 |
599.93 |
588.14 |
588.85 |
2,277.4M |
| 2025-07-24 |
601.85 |
604.49 |
599.01 |
600.93 |
2,854.6M |
| 2025-07-23 |
600.96 |
603.62 |
599.48 |
602.29 |
2,865.3M |
| 2025-07-22 |
604.74 |
605.99 |
599.89 |
600.54 |
2,870.5M |
| 2025-07-21 |
602.21 |
605.55 |
599.14 |
604.11 |
3,361.8M |
| 2025-07-18 |
606.05 |
607.99 |
600.65 |
602.87 |
3,372.0M |
| 2025-07-17 |
608.59 |
609.29 |
604.58 |
604.98 |
3,504.5M |
| 2025-07-16 |
606.71 |
608.43 |
604.65 |
607.47 |
3,972.2M |
| 2025-07-15 |
607.46 |
608.66 |
604.09 |
606.53 |
3,923.3M |
| 2025-07-14 |
603.91 |
606.00 |
601.91 |
604.99 |
7,438.2M |
| 2025-07-11 |
606.01 |
607.88 |
602.06 |
602.92 |
3,688.7M |
| 2025-07-10 |
608.38 |
610.09 |
604.93 |
605.97 |
4,317.8M |
| 2025-07-09 |
607.51 |
609.28 |
605.54 |
606.14 |
4,910.7M |
| 2025-07-08 |
602.91 |
607.78 |
602.09 |
606.65 |
5,634.7M |
| 2025-07-07 |
603.63 |
605.69 |
601.90 |
603.12 |
4,449.4M |
| 2025-07-04 |
604.30 |
606.02 |
601.41 |
604.10 |
2,541.2M |
| 2025-07-03 |
609.24 |
609.24 |
603.07 |
603.81 |
2,971.9M |
| 2025-07-02 |
610.43 |
612.93 |
604.06 |
606.78 |
3,268.4M |
| 2025-07-01 |
614.05 |
614.66 |
608.90 |
610.67 |
4,657.2M |
| 2025-06-30 |
612.00 |
614.17 |
610.17 |
612.26 |
2,271.2M |
| 2025-06-27 |
610.42 |
613.80 |
609.49 |
610.05 |
4,150.8M |
| 2025-06-26 |
603.46 |
608.43 |
602.17 |
607.77 |
3,109.6M |
| 2025-06-25 |
600.69 |
602.26 |
600.31 |
601.16 |
3,396.1M |
| 2025-06-24 |
599.59 |
602.17 |
595.79 |
596.72 |
37,246.5M |
| 2025-06-23 |
586.01 |
595.89 |
586.01 |
594.25 |
3,346.7M |
| 2025-06-20 |
584.89 |
593.38 |
583.60 |
592.40 |
3,242.8M |
| 2025-06-19 |
591.72 |
593.41 |
582.59 |
583.91 |
4,776.0M |
| 2025-06-18 |
597.21 |
599.02 |
590.56 |
592.51 |
3,275.6M |
| 2025-06-17 |
603.20 |
603.99 |
597.06 |
598.03 |
3,047.1M |
| 2025-06-16 |
597.89 |
603.61 |
592.24 |
602.89 |
5,072.6M |
| 2025-06-13 |
591.31 |
598.93 |
590.32 |
597.54 |
6,259.5M |
| 2025-06-12 |
618.97 |
620.15 |
603.04 |
603.94 |
3,882.6M |
| 2025-06-11 |
621.23 |
622.49 |
614.83 |
617.96 |
5,015.1M |
| 2025-06-10 |
621.60 |
621.88 |
616.22 |
618.56 |
7,731.8M |
| 2025-06-09 |
612.83 |
620.13 |
612.79 |
618.81 |
5,195.9M |
| 2025-06-06 |
604.70 |
610.22 |
602.08 |
609.38 |
4,559.9M |
| 2025-06-05 |
604.58 |
606.66 |
602.56 |
603.57 |
3,742.8M |
| 2025-06-04 |
596.85 |
602.42 |
592.88 |
601.69 |
6,361.1M |
| 2025-06-03 |
602.26 |
602.97 |
594.87 |
596.38 |
6,114.9M |
| 2025-06-02 |
596.05 |
602.30 |
594.18 |
600.86 |
3,754.6M |
| 2025-05-30 |
601.32 |
604.22 |
594.66 |
596.02 |
3,932.0M |
| 2025-05-29 |
601.17 |
602.08 |
597.57 |
600.98 |
2,637.4M |
| 2025-05-28 |
599.97 |
602.32 |
598.34 |
599.01 |
2,714.3M |
| 2025-05-27 |
601.41 |
601.76 |
595.56 |
599.12 |
8,529.6M |
| 2025-05-26 |
599.35 |
604.70 |
599.06 |
600.95 |
3,383.4M |
| 2025-05-23 |
594.74 |
597.03 |
591.28 |
596.16 |
3,262.4M |
| 2025-05-22 |
596.16 |
598.39 |
588.98 |
593.49 |
4,434.4M |
| 2025-05-21 |
595.63 |
600.43 |
592.17 |
597.84 |
3,408.5M |
| 2025-05-20 |
608.27 |
609.93 |
594.25 |
594.93 |
4,908.3M |
| 2025-05-19 |
604.41 |
610.20 |
603.92 |
605.60 |
5,798.2M |
| 2025-05-16 |
593.32 |
601.58 |
590.70 |
600.54 |
8,482.9M |
| 2025-05-15 |
585.16 |
592.10 |
580.98 |
591.38 |
5,095.5M |
| 2025-05-14 |
581.39 |
586.02 |
578.61 |
583.17 |
3,952.4M |
| 2025-05-13 |
582.87 |
584.14 |
576.80 |
578.41 |
4,135.8M |
| 2025-05-12 |
570.85 |
582.98 |
569.72 |
582.48 |
4,865.0M |
| 2025-05-09 |
540.43 |
553.61 |
540.42 |
551.98 |
3,299.3M |
| 2025-05-08 |
568.55 |
571.58 |
552.25 |
555.96 |
3,422.1M |
| 2025-05-07 |
548.96 |
568.37 |
548.96 |
567.44 |
3,689.9M |
| 2025-05-06 |
576.79 |
578.34 |
559.77 |
561.64 |
3,510.6M |
| 2025-05-05 |
570.39 |
577.60 |
568.43 |
575.82 |
7,320.5M |
| 2025-05-02 |
566.41 |
577.16 |
566.03 |
567.74 |
3,897.2M |
| 2025-04-30 |
572.19 |
576.02 |
565.06 |
567.46 |
2,751.2M |
| 2025-04-29 |
578.27 |
581.93 |
571.14 |
572.64 |
2,957.7M |
| 2025-04-28 |
565.70 |
578.53 |
565.70 |
576.69 |
2,830.0M |
| 2025-04-25 |
585.94 |
588.39 |
563.65 |
569.25 |
5,147.1M |
| 2025-04-24 |
587.07 |
589.30 |
585.44 |
586.54 |
3,020.3M |
| 2025-04-23 |
587.69 |
588.87 |
577.68 |
588.21 |
3,317.1M |
| 2025-04-22 |
589.23 |
590.15 |
583.12 |
584.52 |
3,359.9M |
| 2025-04-21 |
577.99 |
588.26 |
573.94 |
587.40 |
3,881.8M |
| 2025-04-17 |
570.39 |
577.31 |
566.55 |
575.58 |
3,462.6M |
| 2025-04-16 |
568.07 |
571.30 |
565.19 |
570.84 |
3,667.3M |
| 2025-04-15 |
560.02 |
567.94 |
557.66 |
566.49 |
3,501.2M |
| 2025-04-11 |
550.29 |
550.75 |
544.97 |
549.79 |
4,965.5M |
| 2025-04-09 |
542.10 |
542.41 |
536.29 |
538.75 |
2,843.3M |
| 2025-04-08 |
542.78 |
546.73 |
533.63 |
542.25 |
4,196.0M |
| 2025-04-07 |
500.32 |
534.33 |
499.22 |
531.60 |
6,266.5M |
| 2025-04-04 |
566.45 |
566.95 |
546.32 |
549.38 |
4,313.8M |
| 2025-04-03 |
558.32 |
568.71 |
558.32 |
567.71 |
3,653.2M |
| 2025-04-02 |
562.35 |
565.00 |
554.44 |
564.28 |
2,616.6M |
| 2025-04-01 |
560.66 |
568.26 |
557.98 |
560.57 |
3,197.6M |
| 2025-03-28 |
569.18 |
573.38 |
562.59 |
563.50 |
4,801.2M |
| 2025-03-27 |
556.34 |
569.04 |
556.34 |
567.64 |
4,005.1M |
| 2025-03-26 |
568.70 |
570.64 |
559.09 |
559.70 |
5,633.7M |
| 2025-03-25 |
578.02 |
578.02 |
564.28 |
566.87 |
4,964.3M |
| 2025-03-24 |
569.48 |
574.23 |
567.23 |
572.39 |
4,152.7M |
| 2025-03-21 |
555.04 |
565.34 |
553.02 |
562.43 |
4,457.5M |
| 2025-03-20 |
554.78 |
555.09 |
547.90 |
553.88 |
3,218.7M |
| 2025-03-19 |
539.15 |
549.73 |
537.15 |
548.57 |
3,877.4M |
| 2025-03-18 |
528.86 |
537.54 |
527.73 |
536.87 |
2,973.9M |
| 2025-03-17 |
524.33 |
529.36 |
523.55 |
525.70 |
2,974.1M |
| 2025-03-13 |
528.21 |
529.18 |
521.47 |
522.21 |
3,094.3M |
| 2025-03-12 |
527.01 |
529.00 |
518.48 |
524.61 |
3,168.5M |
| 2025-03-11 |
517.91 |
525.04 |
514.39 |
523.40 |
2,617.1M |
| 2025-03-10 |
531.12 |
533.73 |
520.81 |
522.18 |
3,595.9M |
| 2025-03-07 |
533.07 |
536.46 |
527.70 |
528.44 |
2,871.6M |
| 2025-03-06 |
531.21 |
532.82 |
524.93 |
531.62 |
3,556.2M |
| 2025-03-05 |
509.95 |
525.34 |
508.78 |
525.01 |
5,080.7M |
| 2025-03-04 |
498.23 |
509.19 |
495.69 |
507.80 |
3,031.0M |
| 2025-03-03 |
502.94 |
507.15 |
492.74 |
503.57 |
4,529.7M |
| 2025-02-28 |
509.62 |
510.07 |
497.52 |
501.53 |
3,621.5M |
| 2025-02-27 |
520.97 |
521.15 |
511.68 |
513.10 |
2,414.7M |
| 2025-02-25 |
524.01 |
525.82 |
518.43 |
519.54 |
3,908.1M |
| 2025-02-24 |
527.35 |
528.60 |
522.86 |
523.50 |
2,022.6M |
| 2025-02-21 |
534.61 |
540.29 |
529.41 |
530.79 |
3,547.2M |
| 2025-02-20 |
523.97 |
535.86 |
520.96 |
534.56 |
3,269.7M |
| 2025-02-19 |
514.56 |
527.27 |
511.25 |
525.43 |
3,882.2M |
| 2025-02-18 |
516.62 |
517.36 |
506.13 |
516.17 |
3,110.8M |
| 2025-02-17 |
508.94 |
516.33 |
500.73 |
515.68 |
3,034.8M |
| 2025-02-14 |
532.37 |
532.37 |
508.95 |
513.88 |
3,406.7M |
| 2025-02-13 |
531.05 |
536.63 |
528.02 |
529.82 |
2,943.9M |
| 2025-02-12 |
530.06 |
531.27 |
513.74 |
529.11 |
4,561.7M |
| 2025-02-11 |
545.19 |
545.19 |
528.42 |
530.36 |
3,316.7M |
| 2025-02-10 |
554.74 |
554.90 |
541.82 |
543.90 |
2,226.6M |
| 2025-02-07 |
558.02 |
560.01 |
550.21 |
554.39 |
3,100.5M |
| 2025-02-06 |
569.14 |
570.35 |
558.42 |
560.52 |
3,471.7M |
| 2025-02-05 |
564.26 |
568.48 |
562.73 |
565.98 |
3,778.7M |
| 2025-02-04 |
553.01 |
560.11 |
549.57 |
559.60 |
3,757.2M |
| 2025-02-03 |
561.39 |
561.40 |
541.91 |
547.35 |
4,726.0M |
| 2025-02-01 |
586.98 |
592.45 |
562.26 |
565.55 |
10,462.7M |
| 2025-01-31 |
566.61 |
583.20 |
563.93 |
581.91 |
4,937.8M |
| 2025-01-30 |
563.00 |
569.66 |
559.25 |
563.20 |
3,434.6M |
| 2025-01-29 |
549.98 |
560.09 |
548.83 |
559.00 |
2,939.2M |
| 2025-01-28 |
554.92 |
557.64 |
539.22 |
548.53 |
3,431.8M |
| 2025-01-27 |
562.01 |
562.07 |
550.09 |
552.64 |
2,637.9M |
| 2025-01-24 |
576.15 |
579.77 |
563.35 |
564.86 |
2,640.1M |
| 2025-01-23 |
569.98 |
577.60 |
567.70 |
573.93 |
2,194.8M |
| 2025-01-22 |
581.27 |
581.73 |
563.75 |
571.71 |
2,711.0M |
| 2025-01-21 |
596.76 |
596.76 |
579.31 |
579.78 |
3,456.0M |
| 2025-01-20 |
592.59 |
595.79 |
587.50 |
594.38 |
3,083.2M |
| 2025-01-17 |
585.14 |
592.40 |
581.63 |
589.94 |
3,620.0M |
| 2025-01-16 |
582.67 |
585.43 |
580.51 |
584.43 |
4,441.2M |
| 2025-01-15 |
571.52 |
576.94 |
566.81 |
571.95 |
5,518.5M |
| 2025-01-14 |
546.60 |
566.85 |
546.60 |
565.05 |
9,818.3M |
| 2025-01-13 |
561.18 |
564.50 |
543.68 |
545.55 |
4,837.3M |
| 2025-01-10 |
582.38 |
583.80 |
568.44 |
569.17 |
3,946.6M |
| 2025-01-09 |
596.08 |
596.08 |
583.51 |
583.83 |
2,109.3M |
| 2025-01-08 |
603.15 |
604.06 |
590.55 |
595.10 |
3,455.3M |
| 2025-01-07 |
595.11 |
604.18 |
595.09 |
600.29 |
3,287.2M |
| 2025-01-06 |
618.31 |
618.44 |
592.78 |
594.32 |
3,693.8M |
| 2025-01-03 |
617.45 |
622.28 |
616.06 |
616.97 |
4,943.6M |
| 2025-01-02 |
612.21 |
615.56 |
607.50 |
615.17 |
2,579.6M |
| 2025-01-01 |
607.90 |
609.99 |
604.79 |
609.02 |
2,383.5M |