| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,701.69 |
1,722.42 |
1,698.22 |
1,721.06 |
654.7M |
| 2025-09-25 |
1,709.61 |
1,709.83 |
1,689.26 |
1,696.59 |
652.6M |
| 2025-09-24 |
1,721.13 |
1,726.91 |
1,712.19 |
1,721.41 |
598.2M |
| 2025-09-23 |
1,738.88 |
1,738.88 |
1,708.97 |
1,710.72 |
626.2M |
| 2025-09-22 |
1,737.83 |
1,747.58 |
1,732.73 |
1,732.96 |
651.5M |
| 2025-09-19 |
1,745.23 |
1,751.64 |
1,739.10 |
1,740.71 |
1,120.7M |
| 2025-09-18 |
1,747.05 |
1,751.28 |
1,734.95 |
1,737.11 |
625.2M |
| 2025-09-17 |
1,745.73 |
1,756.66 |
1,724.12 |
1,743.87 |
677.3M |
| 2025-09-16 |
1,744.61 |
1,751.77 |
1,738.00 |
1,749.31 |
650.0M |
| 2025-09-15 |
1,747.36 |
1,751.74 |
1,729.13 |
1,736.66 |
731.4M |
| 2025-09-12 |
1,711.91 |
1,722.89 |
1,711.72 |
1,719.44 |
699.0M |
| 2025-09-11 |
1,691.58 |
1,715.90 |
1,688.27 |
1,714.20 |
708.8M |
| 2025-09-10 |
1,707.43 |
1,708.00 |
1,680.47 |
1,684.74 |
689.5M |
| 2025-09-09 |
1,710.76 |
1,712.17 |
1,698.35 |
1,710.76 |
571.8M |
| 2025-09-08 |
1,712.02 |
1,716.60 |
1,704.48 |
1,711.60 |
652.0M |
| 2025-09-05 |
1,711.44 |
1,723.41 |
1,697.01 |
1,703.31 |
723.8M |
| 2025-09-04 |
1,685.58 |
1,705.28 |
1,682.20 |
1,704.74 |
713.1M |
| 2025-09-03 |
1,661.17 |
1,675.92 |
1,660.47 |
1,667.60 |
631.4M |
| 2025-09-02 |
1,650.11 |
1,662.13 |
1,646.40 |
1,660.56 |
616.8M |
| 2025-08-29 |
1,695.22 |
1,696.91 |
1,671.61 |
1,675.99 |
572.9M |
| 2025-08-28 |
1,693.33 |
1,697.75 |
1,684.75 |
1,694.80 |
616.9M |
| 2025-08-27 |
1,689.34 |
1,696.06 |
1,688.14 |
1,691.32 |
623.5M |
| 2025-08-26 |
1,681.29 |
1,690.24 |
1,679.57 |
1,689.40 |
667.9M |
| 2025-08-25 |
1,679.71 |
1,688.38 |
1,675.91 |
1,682.65 |
540.2M |
| 2025-08-22 |
1,642.61 |
1,686.86 |
1,638.38 |
1,686.08 |
660.6M |
| 2025-08-21 |
1,636.16 |
1,638.14 |
1,624.88 |
1,633.97 |
509.5M |
| 2025-08-20 |
1,665.40 |
1,666.08 |
1,632.54 |
1,644.42 |
607.6M |
| 2025-08-19 |
1,669.47 |
1,679.22 |
1,659.79 |
1,663.90 |
592.8M |
| 2025-08-18 |
1,660.25 |
1,670.60 |
1,658.80 |
1,669.08 |
569.6M |
| 2025-08-15 |
1,674.09 |
1,677.77 |
1,656.92 |
1,662.69 |
623.0M |
| 2025-08-14 |
1,659.78 |
1,670.72 |
1,655.93 |
1,666.98 |
687.8M |
| 2025-08-13 |
1,644.72 |
1,664.85 |
1,643.40 |
1,662.49 |
807.6M |
| 2025-08-12 |
1,632.69 |
1,640.63 |
1,620.99 |
1,639.09 |
729.0M |
| 2025-08-11 |
1,623.46 |
1,630.54 |
1,619.02 |
1,621.69 |
690.6M |
| 2025-08-08 |
1,618.28 |
1,627.57 |
1,617.44 |
1,620.01 |
725.0M |
| 2025-08-07 |
1,619.80 |
1,631.60 |
1,604.49 |
1,618.52 |
767.3M |
| 2025-08-06 |
1,583.95 |
1,617.83 |
1,583.54 |
1,617.05 |
657.6M |
| 2025-08-05 |
1,580.65 |
1,591.42 |
1,575.32 |
1,580.37 |
631.0M |
| 2025-08-04 |
1,575.85 |
1,579.54 |
1,566.95 |
1,575.97 |
712.7M |
| 2025-08-01 |
1,570.64 |
1,574.18 |
1,554.11 |
1,563.85 |
840.5M |
| 2025-07-31 |
1,637.05 |
1,637.43 |
1,615.17 |
1,617.87 |
872.0M |
| 2025-07-30 |
1,639.37 |
1,640.63 |
1,617.40 |
1,625.86 |
757.6M |
| 2025-07-29 |
1,649.90 |
1,650.23 |
1,631.38 |
1,634.80 |
675.7M |
| 2025-07-28 |
1,645.09 |
1,655.25 |
1,639.54 |
1,647.95 |
665.9M |
| 2025-07-25 |
1,632.26 |
1,640.91 |
1,628.19 |
1,638.13 |
675.2M |
| 2025-07-24 |
1,625.86 |
1,640.73 |
1,622.38 |
1,625.16 |
869.3M |
| 2025-07-23 |
1,643.33 |
1,649.08 |
1,641.55 |
1,646.93 |
721.5M |
| 2025-07-22 |
1,630.18 |
1,642.28 |
1,624.55 |
1,639.41 |
875.3M |
| 2025-07-21 |
1,622.72 |
1,631.67 |
1,621.73 |
1,625.87 |
593.9M |
| 2025-07-18 |
1,609.84 |
1,616.95 |
1,605.68 |
1,616.70 |
548.2M |
| 2025-07-17 |
1,599.34 |
1,605.06 |
1,595.35 |
1,602.71 |
568.2M |
| 2025-07-16 |
1,600.32 |
1,602.74 |
1,583.27 |
1,597.43 |
641.2M |
| 2025-07-15 |
1,620.23 |
1,623.08 |
1,597.14 |
1,597.30 |
588.9M |
| 2025-07-14 |
1,613.31 |
1,617.70 |
1,608.44 |
1,617.07 |
568.0M |
| 2025-07-11 |
1,606.12 |
1,615.84 |
1,599.94 |
1,611.82 |
566.8M |
| 2025-07-10 |
1,595.80 |
1,612.67 |
1,595.80 |
1,608.79 |
659.1M |
| 2025-07-09 |
1,589.17 |
1,597.82 |
1,584.09 |
1,593.18 |
581.9M |
| 2025-07-08 |
1,592.30 |
1,594.49 |
1,580.11 |
1,581.02 |
664.1M |
| 2025-07-07 |
1,589.84 |
1,595.68 |
1,579.50 |
1,589.58 |
703.1M |
| 2025-07-03 |
1,606.44 |
1,612.70 |
1,601.88 |
1,610.01 |
424.3M |
| 2025-07-02 |
1,591.78 |
1,601.54 |
1,585.67 |
1,598.96 |
808.5M |
| 2025-07-01 |
1,565.35 |
1,592.98 |
1,561.15 |
1,586.14 |
920.0M |
| 2025-06-30 |
1,590.50 |
1,594.48 |
1,576.14 |
1,579.70 |
694.6M |
| 2025-06-27 |
1,574.96 |
1,592.39 |
1,566.50 |
1,592.36 |
1,235.3M |
| 2025-06-26 |
1,550.62 |
1,568.71 |
1,546.40 |
1,565.40 |
665.2M |
| 2025-06-25 |
1,570.67 |
1,573.54 |
1,541.64 |
1,547.13 |
657.0M |
| 2025-06-24 |
1,571.78 |
1,573.15 |
1,560.45 |
1,564.59 |
767.9M |
| 2025-06-23 |
1,531.59 |
1,557.88 |
1,523.71 |
1,553.81 |
822.8M |
| 2025-06-20 |
1,543.64 |
1,547.21 |
1,521.40 |
1,528.63 |
981.4M |
| 2025-06-18 |
1,534.37 |
1,550.16 |
1,530.04 |
1,530.66 |
653.9M |
| 2025-06-17 |
1,546.44 |
1,552.67 |
1,529.60 |
1,532.39 |
672.9M |
| 2025-06-16 |
1,548.11 |
1,558.51 |
1,542.78 |
1,556.17 |
705.8M |
| 2025-06-13 |
1,529.18 |
1,553.44 |
1,528.35 |
1,536.59 |
775.6M |
| 2025-06-12 |
1,547.82 |
1,557.27 |
1,545.31 |
1,550.64 |
767.6M |
| 2025-06-11 |
1,580.14 |
1,582.69 |
1,552.59 |
1,557.45 |
725.6M |
| 2025-06-10 |
1,560.32 |
1,573.81 |
1,555.55 |
1,573.45 |
694.3M |
| 2025-06-09 |
1,535.97 |
1,559.19 |
1,529.11 |
1,555.78 |
658.2M |
| 2025-06-06 |
1,538.96 |
1,545.79 |
1,533.38 |
1,540.15 |
703.4M |
| 2025-06-05 |
1,547.92 |
1,559.69 |
1,505.85 |
1,516.71 |
942.5M |
| 2025-06-04 |
1,556.99 |
1,558.58 |
1,540.51 |
1,551.48 |
671.4M |
| 2025-06-03 |
1,552.50 |
1,568.78 |
1,550.16 |
1,554.58 |
692.4M |
| 2025-06-02 |
1,540.25 |
1,549.20 |
1,521.83 |
1,548.72 |
757.9M |
| 2025-05-30 |
1,550.08 |
1,558.48 |
1,534.29 |
1,547.18 |
951.0M |
| 2025-05-29 |
1,570.44 |
1,572.24 |
1,547.92 |
1,555.97 |
714.7M |
| 2025-05-28 |
1,569.77 |
1,571.98 |
1,551.88 |
1,553.58 |
737.5M |
| 2025-05-27 |
1,541.96 |
1,569.43 |
1,541.12 |
1,568.32 |
787.8M |
| 2025-05-23 |
1,509.19 |
1,530.04 |
1,507.67 |
1,522.69 |
664.4M |
| 2025-05-22 |
1,524.74 |
1,547.73 |
1,520.66 |
1,536.40 |
715.9M |
| 2025-05-21 |
1,545.46 |
1,551.78 |
1,521.69 |
1,527.45 |
716.7M |
| 2025-05-20 |
1,568.68 |
1,573.53 |
1,551.28 |
1,558.82 |
689.5M |
| 2025-05-19 |
1,543.92 |
1,569.80 |
1,540.66 |
1,567.46 |
601.0M |
| 2025-05-16 |
1,562.85 |
1,572.28 |
1,558.92 |
1,572.22 |
630.0M |
| 2025-05-15 |
1,549.85 |
1,562.23 |
1,542.99 |
1,558.71 |
751.2M |
| 2025-05-14 |
1,569.25 |
1,575.57 |
1,562.13 |
1,568.39 |
775.7M |
| 2025-05-13 |
1,550.82 |
1,570.64 |
1,549.10 |
1,563.76 |
771.1M |
| 2025-05-12 |
1,545.34 |
1,548.30 |
1,527.45 |
1,543.12 |
973.0M |
| 2025-05-09 |
1,460.29 |
1,472.00 |
1,454.42 |
1,461.27 |
637.2M |
| 2025-05-08 |
1,449.22 |
1,468.05 |
1,438.63 |
1,452.83 |
769.9M |
| 2025-05-07 |
1,423.43 |
1,441.13 |
1,420.42 |
1,433.56 |
695.3M |
| 2025-05-06 |
1,414.47 |
1,431.08 |
1,412.73 |
1,419.15 |
680.6M |
| 2025-05-05 |
1,434.33 |
1,440.30 |
1,426.85 |
1,430.93 |
745.9M |
| 2025-05-02 |
1,440.89 |
1,458.24 |
1,430.04 |
1,448.43 |
745.8M |
| 2025-05-01 |
1,429.12 |
1,444.42 |
1,424.02 |
1,428.54 |
785.9M |
| 2025-04-30 |
1,394.32 |
1,418.90 |
1,374.72 |
1,415.07 |
879.2M |
| 2025-04-29 |
1,408.78 |
1,431.06 |
1,406.71 |
1,429.70 |
751.1M |
| 2025-04-28 |
1,428.69 |
1,438.93 |
1,401.96 |
1,422.04 |
695.5M |
| 2025-04-25 |
1,401.31 |
1,424.18 |
1,393.53 |
1,422.72 |
685.9M |
| 2025-04-24 |
1,368.14 |
1,398.74 |
1,365.81 |
1,398.14 |
690.6M |
| 2025-04-23 |
1,385.96 |
1,404.73 |
1,365.22 |
1,368.58 |
878.5M |
| 2025-04-22 |
1,309.57 |
1,349.27 |
1,307.69 |
1,333.82 |
735.7M |
| 2025-04-21 |
1,307.30 |
1,308.40 |
1,275.63 |
1,292.17 |
675.8M |
| 2025-04-17 |
1,331.52 |
1,337.98 |
1,318.57 |
1,329.10 |
667.4M |
| 2025-04-16 |
1,342.79 |
1,354.58 |
1,305.19 |
1,322.94 |
722.0M |
| 2025-04-15 |
1,364.70 |
1,376.70 |
1,349.39 |
1,358.05 |
668.7M |
| 2025-04-14 |
1,388.67 |
1,391.26 |
1,350.69 |
1,369.09 |
863.7M |
| 2025-04-11 |
1,348.14 |
1,371.59 |
1,327.09 |
1,369.84 |
837.1M |
| 2025-04-10 |
1,375.54 |
1,376.51 |
1,311.24 |
1,355.43 |
1,109.5M |
| 2025-04-09 |
1,270.65 |
1,418.47 |
1,266.82 |
1,413.33 |
1,568.2M |
| 2025-04-08 |
1,355.79 |
1,360.68 |
1,253.84 |
1,270.27 |
1,182.6M |
| 2025-04-07 |
1,260.38 |
1,365.14 |
1,245.40 |
1,304.88 |
1,460.3M |
| 2025-04-04 |
1,320.04 |
1,359.82 |
1,301.09 |
1,313.92 |
1,475.6M |
| 2025-04-03 |
1,393.13 |
1,401.71 |
1,363.20 |
1,371.73 |
1,441.9M |
| 2025-04-02 |
1,412.30 |
1,478.15 |
1,411.78 |
1,469.36 |
812.3M |
| 2025-04-01 |
1,419.29 |
1,451.83 |
1,414.45 |
1,439.87 |
746.6M |
| 2025-03-31 |
1,394.00 |
1,428.21 |
1,381.93 |
1,423.59 |
833.0M |
| 2025-03-28 |
1,461.74 |
1,461.74 |
1,420.14 |
1,425.68 |
774.5M |
| 2025-03-27 |
1,469.01 |
1,495.69 |
1,463.99 |
1,472.94 |
910.7M |
| 2025-03-26 |
1,491.99 |
1,493.94 |
1,464.56 |
1,472.92 |
752.3M |
| 2025-03-25 |
1,486.58 |
1,495.79 |
1,478.34 |
1,495.64 |
686.0M |
| 2025-03-24 |
1,451.41 |
1,484.17 |
1,451.39 |
1,483.50 |
799.0M |
| 2025-03-21 |
1,404.37 |
1,427.99 |
1,397.78 |
1,426.56 |
1,596.9M |
| 2025-03-20 |
1,410.04 |
1,439.54 |
1,408.71 |
1,419.03 |
672.3M |
| 2025-03-19 |
1,402.64 |
1,429.75 |
1,400.63 |
1,422.08 |
714.6M |
| 2025-03-18 |
1,402.77 |
1,403.97 |
1,388.16 |
1,395.67 |
659.1M |
| 2025-03-17 |
1,424.24 |
1,431.63 |
1,409.60 |
1,422.00 |
731.8M |
| 2025-03-14 |
1,414.94 |
1,426.50 |
1,404.32 |
1,425.46 |
696.9M |
| 2025-03-13 |
1,428.76 |
1,429.36 |
1,386.15 |
1,395.94 |
788.7M |
| 2025-03-12 |
1,446.14 |
1,451.03 |
1,413.50 |
1,433.21 |
816.0M |
| 2025-03-11 |
1,427.52 |
1,445.66 |
1,403.45 |
1,420.96 |
1,040.0M |
| 2025-03-10 |
1,459.75 |
1,462.09 |
1,412.03 |
1,426.87 |
1,030.2M |
| 2025-03-07 |
1,476.70 |
1,488.13 |
1,439.08 |
1,481.96 |
890.1M |
| 2025-03-06 |
1,504.25 |
1,515.70 |
1,477.62 |
1,486.01 |
783.2M |
| 2025-03-05 |
1,503.64 |
1,532.04 |
1,498.15 |
1,528.07 |
779.2M |
| 2025-03-04 |
1,497.38 |
1,529.75 |
1,475.92 |
1,502.60 |
939.2M |
| 2025-03-03 |
1,574.72 |
1,580.23 |
1,511.13 |
1,528.03 |
779.6M |
| 2025-02-28 |
1,536.84 |
1,566.04 |
1,531.54 |
1,564.86 |
792.3M |
| 2025-02-27 |
1,578.06 |
1,583.11 |
1,538.08 |
1,539.23 |
654.4M |
| 2025-02-26 |
1,585.44 |
1,594.50 |
1,563.05 |
1,567.56 |
674.4M |
| 2025-02-25 |
1,579.83 |
1,586.47 |
1,546.20 |
1,573.05 |
745.4M |
| 2025-02-24 |
1,602.05 |
1,604.57 |
1,578.44 |
1,584.31 |
683.8M |
| 2025-02-21 |
1,646.44 |
1,646.67 |
1,588.36 |
1,596.57 |
641.2M |
| 2025-02-20 |
1,653.59 |
1,653.59 |
1,631.66 |
1,642.33 |
564.8M |
| 2025-02-19 |
1,652.61 |
1,660.79 |
1,649.37 |
1,659.90 |
571.2M |
| 2025-02-18 |
1,667.75 |
1,668.86 |
1,648.86 |
1,661.75 |
635.1M |
| 2025-02-14 |
1,679.35 |
1,680.84 |
1,662.13 |
1,668.32 |
545.4M |
| 2025-02-13 |
1,657.55 |
1,672.86 |
1,652.36 |
1,672.17 |
641.5M |
| 2025-02-12 |
1,639.95 |
1,656.83 |
1,633.58 |
1,645.84 |
583.1M |
| 2025-02-11 |
1,659.53 |
1,665.24 |
1,645.77 |
1,651.16 |
560.7M |
| 2025-02-10 |
1,668.58 |
1,678.93 |
1,660.88 |
1,670.11 |
606.5M |
| 2025-02-07 |
1,687.10 |
1,699.60 |
1,660.73 |
1,662.48 |
795.6M |
| 2025-02-06 |
1,702.70 |
1,708.82 |
1,694.29 |
1,705.16 |
766.6M |
| 2025-02-05 |
1,706.53 |
1,708.34 |
1,695.38 |
1,698.35 |
601.6M |
| 2025-02-04 |
1,701.64 |
1,724.35 |
1,700.66 |
1,722.19 |
521.9M |
| 2025-02-03 |
1,686.84 |
1,706.89 |
1,669.49 |
1,698.70 |
734.9M |
| 2025-01-31 |
1,728.89 |
1,750.30 |
1,718.58 |
1,722.99 |
629.8M |
| 2025-01-30 |
1,733.20 |
1,736.12 |
1,711.80 |
1,725.25 |
564.6M |
| 2025-01-29 |
1,723.88 |
1,727.77 |
1,706.69 |
1,713.30 |
571.6M |
| 2025-01-28 |
1,710.35 |
1,726.13 |
1,702.39 |
1,721.24 |
580.3M |
| 2025-01-27 |
1,677.54 |
1,715.97 |
1,677.54 |
1,715.43 |
569.9M |
| 2025-01-24 |
1,718.72 |
1,721.50 |
1,704.79 |
1,709.80 |
453.1M |
| 2025-01-23 |
1,708.33 |
1,718.52 |
1,701.98 |
1,718.52 |
476.3M |
| 2025-01-22 |
1,710.22 |
1,720.83 |
1,705.67 |
1,711.39 |
514.4M |
| 2025-01-21 |
1,712.21 |
1,714.08 |
1,689.07 |
1,713.16 |
619.0M |
| 2025-01-17 |
1,692.89 |
1,705.45 |
1,689.43 |
1,695.04 |
564.2M |
| 2025-01-16 |
1,679.56 |
1,679.56 |
1,662.67 |
1,668.77 |
482.1M |
| 2025-01-15 |
1,673.36 |
1,683.22 |
1,664.53 |
1,682.01 |
556.5M |
| 2025-01-14 |
1,656.49 |
1,667.04 |
1,628.97 |
1,635.78 |
536.8M |
| 2025-01-13 |
1,618.90 |
1,640.11 |
1,611.22 |
1,639.88 |
565.2M |
| 2025-01-10 |
1,640.40 |
1,644.80 |
1,619.68 |
1,633.07 |
573.2M |
| 2025-01-08 |
1,642.49 |
1,655.66 |
1,633.78 |
1,648.60 |
508.8M |
| 2025-01-07 |
1,678.05 |
1,682.61 |
1,638.55 |
1,644.81 |
530.9M |
| 2025-01-06 |
1,690.72 |
1,692.27 |
1,669.74 |
1,680.20 |
567.2M |
| 2025-01-03 |
1,644.56 |
1,670.83 |
1,636.82 |
1,670.47 |
517.3M |
| 2025-01-02 |
1,654.29 |
1,662.03 |
1,622.58 |
1,633.00 |
532.0M |