| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
694.61 |
707.22 |
694.61 |
700.14 |
282.4M |
| 2025-09-25 |
687.71 |
694.27 |
685.82 |
693.48 |
256.9M |
| 2025-09-24 |
683.65 |
694.26 |
683.65 |
687.81 |
289.6M |
| 2025-09-23 |
671.21 |
686.70 |
671.12 |
679.25 |
332.0M |
| 2025-09-22 |
665.31 |
670.52 |
663.10 |
667.25 |
250.4M |
| 2025-09-19 |
676.26 |
676.52 |
665.92 |
668.02 |
572.3M |
| 2025-09-18 |
680.91 |
680.95 |
672.25 |
677.08 |
248.4M |
| 2025-09-17 |
675.91 |
684.19 |
674.22 |
679.44 |
261.1M |
| 2025-09-16 |
670.30 |
679.86 |
669.71 |
677.92 |
280.0M |
| 2025-09-15 |
668.56 |
671.14 |
664.93 |
666.19 |
246.1M |
| 2025-09-12 |
675.39 |
678.02 |
668.51 |
668.51 |
186.2M |
| 2025-09-11 |
667.60 |
673.90 |
665.35 |
672.65 |
209.5M |
| 2025-09-10 |
662.44 |
672.95 |
661.34 |
672.86 |
249.1M |
| 2025-09-09 |
661.88 |
670.57 |
660.66 |
661.12 |
208.3M |
| 2025-09-08 |
661.46 |
663.99 |
651.97 |
657.76 |
267.6M |
| 2025-09-05 |
665.14 |
669.17 |
656.18 |
659.22 |
252.6M |
| 2025-09-04 |
667.95 |
675.39 |
665.06 |
672.64 |
226.6M |
| 2025-09-03 |
678.95 |
683.34 |
665.75 |
667.88 |
238.1M |
| 2025-09-02 |
679.94 |
684.27 |
675.17 |
683.54 |
239.5M |
| 2025-08-29 |
679.25 |
683.85 |
678.26 |
681.73 |
194.0M |
| 2025-08-28 |
674.07 |
679.43 |
669.31 |
678.31 |
207.3M |
| 2025-08-27 |
664.50 |
675.58 |
664.50 |
673.36 |
226.7M |
| 2025-08-26 |
664.38 |
666.27 |
659.71 |
665.55 |
262.8M |
| 2025-08-25 |
662.81 |
667.71 |
661.41 |
667.03 |
212.6M |
| 2025-08-22 |
652.48 |
666.41 |
652.48 |
665.15 |
239.2M |
| 2025-08-21 |
645.58 |
652.46 |
643.76 |
651.27 |
201.0M |
| 2025-08-20 |
642.81 |
649.39 |
642.47 |
646.84 |
221.1M |
| 2025-08-19 |
639.35 |
645.22 |
637.93 |
641.46 |
214.0M |
| 2025-08-18 |
642.90 |
645.93 |
639.12 |
643.01 |
225.1M |
| 2025-08-15 |
647.94 |
654.16 |
645.08 |
646.82 |
237.0M |
| 2025-08-14 |
648.04 |
649.75 |
642.25 |
648.91 |
217.7M |
| 2025-08-13 |
642.08 |
650.07 |
640.84 |
650.07 |
227.4M |
| 2025-08-12 |
641.37 |
648.03 |
638.82 |
642.57 |
221.6M |
| 2025-08-11 |
645.88 |
648.25 |
638.03 |
638.75 |
213.5M |
| 2025-08-08 |
643.96 |
650.09 |
640.08 |
644.03 |
228.4M |
| 2025-08-07 |
647.51 |
653.93 |
639.33 |
639.99 |
289.3M |
| 2025-08-06 |
654.41 |
656.85 |
641.31 |
642.88 |
301.0M |
| 2025-08-05 |
647.52 |
649.48 |
639.85 |
648.84 |
281.5M |
| 2025-08-04 |
648.33 |
652.99 |
644.11 |
647.45 |
260.1M |
| 2025-08-01 |
660.13 |
662.04 |
646.20 |
649.70 |
292.3M |
| 2025-07-31 |
660.74 |
669.97 |
660.65 |
662.37 |
293.4M |
| 2025-07-30 |
671.77 |
672.34 |
662.43 |
666.56 |
290.6M |
| 2025-07-29 |
670.84 |
676.44 |
668.75 |
675.93 |
266.8M |
| 2025-07-28 |
666.01 |
670.99 |
665.89 |
669.93 |
235.9M |
| 2025-07-25 |
665.34 |
666.36 |
658.89 |
661.88 |
223.9M |
| 2025-07-24 |
657.29 |
665.51 |
655.78 |
664.65 |
296.4M |
| 2025-07-23 |
652.87 |
660.43 |
651.06 |
660.15 |
317.4M |
| 2025-07-22 |
645.50 |
653.37 |
645.26 |
650.18 |
288.7M |
| 2025-07-21 |
653.93 |
654.25 |
645.03 |
646.08 |
278.0M |
| 2025-07-18 |
664.69 |
666.64 |
650.63 |
653.47 |
334.9M |
| 2025-07-17 |
652.12 |
660.54 |
650.90 |
659.15 |
305.6M |
| 2025-07-16 |
661.51 |
664.06 |
653.64 |
655.49 |
256.4M |
| 2025-07-15 |
670.84 |
672.78 |
661.06 |
661.47 |
267.2M |
| 2025-07-14 |
676.73 |
676.73 |
668.16 |
671.35 |
246.4M |
| 2025-07-11 |
674.64 |
681.48 |
673.07 |
679.36 |
218.3M |
| 2025-07-10 |
668.54 |
676.18 |
664.25 |
675.92 |
232.7M |
| 2025-07-09 |
672.92 |
674.28 |
668.39 |
670.26 |
222.3M |
| 2025-07-08 |
656.09 |
676.63 |
655.63 |
674.03 |
320.0M |
| 2025-07-07 |
658.64 |
662.28 |
649.47 |
656.00 |
230.6M |
| 2025-07-03 |
660.57 |
664.45 |
659.93 |
662.86 |
133.6M |
| 2025-07-02 |
656.25 |
662.77 |
648.71 |
661.55 |
266.4M |
| 2025-07-01 |
645.64 |
653.36 |
640.24 |
650.29 |
322.1M |
| 2025-06-30 |
646.12 |
649.54 |
644.09 |
645.34 |
259.6M |
| 2025-06-27 |
652.23 |
652.31 |
645.80 |
649.72 |
412.4M |
| 2025-06-26 |
645.11 |
654.50 |
644.32 |
652.96 |
257.0M |
| 2025-06-25 |
645.76 |
648.22 |
642.23 |
643.27 |
257.5M |
| 2025-06-24 |
645.62 |
654.07 |
644.55 |
646.80 |
325.4M |
| 2025-06-23 |
681.99 |
681.99 |
653.56 |
656.02 |
381.4M |
| 2025-06-20 |
669.00 |
675.62 |
668.47 |
673.66 |
477.2M |
| 2025-06-18 |
673.15 |
676.95 |
666.05 |
667.30 |
287.6M |
| 2025-06-17 |
670.27 |
676.57 |
666.65 |
671.63 |
293.7M |
| 2025-06-16 |
663.93 |
671.26 |
659.89 |
664.85 |
306.3M |
| 2025-06-13 |
666.29 |
669.74 |
657.71 |
666.80 |
369.5M |
| 2025-06-12 |
649.20 |
655.16 |
645.29 |
655.08 |
214.1M |
| 2025-06-11 |
646.93 |
653.59 |
641.34 |
652.42 |
283.5M |
| 2025-06-10 |
636.07 |
647.20 |
636.07 |
642.65 |
281.7M |
| 2025-06-09 |
632.25 |
637.98 |
627.56 |
631.75 |
246.8M |
| 2025-06-06 |
622.07 |
631.33 |
622.07 |
629.87 |
200.1M |
| 2025-06-05 |
622.32 |
622.47 |
615.95 |
617.36 |
212.9M |
| 2025-06-04 |
629.48 |
635.21 |
617.59 |
618.33 |
260.4M |
| 2025-06-03 |
622.18 |
634.41 |
617.05 |
630.27 |
260.9M |
| 2025-06-02 |
625.82 |
626.97 |
616.05 |
622.47 |
261.6M |
| 2025-05-30 |
616.98 |
617.89 |
609.87 |
615.32 |
390.4M |
| 2025-05-29 |
617.33 |
620.43 |
613.29 |
620.05 |
218.6M |
| 2025-05-28 |
626.67 |
628.42 |
614.58 |
616.16 |
222.3M |
| 2025-05-27 |
622.63 |
624.72 |
618.13 |
623.96 |
247.4M |
| 2025-05-23 |
611.53 |
619.93 |
610.76 |
618.21 |
199.9M |
| 2025-05-22 |
615.55 |
619.83 |
608.81 |
616.43 |
225.9M |
| 2025-05-21 |
627.81 |
628.07 |
618.99 |
619.05 |
244.3M |
| 2025-05-20 |
636.62 |
637.06 |
630.12 |
630.74 |
202.4M |
| 2025-05-19 |
639.61 |
639.61 |
631.94 |
636.65 |
202.1M |
| 2025-05-16 |
649.22 |
649.57 |
640.27 |
646.53 |
218.3M |
| 2025-05-15 |
637.32 |
648.15 |
635.75 |
647.73 |
240.3M |
| 2025-05-14 |
646.76 |
650.01 |
645.05 |
647.77 |
224.0M |
| 2025-05-13 |
645.61 |
656.58 |
643.55 |
651.58 |
271.2M |
| 2025-05-12 |
649.09 |
652.43 |
637.89 |
642.23 |
298.6M |
| 2025-05-09 |
626.45 |
628.98 |
621.13 |
626.25 |
221.7M |
| 2025-05-08 |
616.89 |
627.57 |
616.73 |
619.63 |
351.5M |
| 2025-05-07 |
611.95 |
614.09 |
606.53 |
611.06 |
288.6M |
| 2025-05-06 |
611.37 |
616.35 |
607.24 |
610.54 |
340.7M |
| 2025-05-05 |
613.23 |
614.28 |
607.20 |
609.84 |
311.7M |
| 2025-05-02 |
622.24 |
624.88 |
609.50 |
622.21 |
255.6M |
| 2025-05-01 |
606.79 |
620.79 |
606.79 |
613.16 |
312.4M |
| 2025-04-30 |
618.05 |
618.10 |
602.53 |
610.00 |
330.3M |
| 2025-04-29 |
622.90 |
629.60 |
621.09 |
626.62 |
227.2M |
| 2025-04-28 |
624.61 |
630.60 |
623.20 |
628.89 |
215.5M |
| 2025-04-25 |
620.40 |
625.32 |
618.15 |
624.94 |
214.2M |
| 2025-04-24 |
619.73 |
627.28 |
616.41 |
625.27 |
252.7M |
| 2025-04-23 |
622.47 |
628.56 |
612.43 |
616.14 |
309.0M |
| 2025-04-22 |
610.27 |
621.94 |
607.48 |
617.63 |
279.9M |
| 2025-04-21 |
609.16 |
609.75 |
595.61 |
602.24 |
252.1M |
| 2025-04-17 |
610.07 |
627.76 |
610.07 |
618.37 |
286.8M |
| 2025-04-16 |
601.50 |
614.06 |
601.32 |
604.27 |
262.2M |
| 2025-04-15 |
599.82 |
610.00 |
598.54 |
599.02 |
226.0M |
| 2025-04-14 |
610.94 |
611.49 |
594.11 |
599.79 |
258.3M |
| 2025-04-11 |
585.22 |
602.35 |
574.11 |
598.42 |
331.7M |
| 2025-04-10 |
607.31 |
607.46 |
571.54 |
583.14 |
456.6M |
| 2025-04-09 |
568.76 |
630.11 |
564.28 |
624.13 |
586.3M |
| 2025-04-08 |
611.26 |
614.05 |
569.85 |
578.90 |
454.7M |
| 2025-04-07 |
578.90 |
617.56 |
568.24 |
594.46 |
524.7M |
| 2025-04-04 |
636.95 |
640.11 |
596.92 |
599.63 |
628.5M |
| 2025-04-03 |
680.40 |
684.77 |
657.84 |
658.49 |
435.2M |
| 2025-04-02 |
706.98 |
714.81 |
705.41 |
714.19 |
204.3M |
| 2025-04-01 |
708.03 |
713.51 |
701.73 |
713.07 |
198.3M |
| 2025-03-31 |
699.99 |
712.88 |
699.94 |
708.73 |
246.1M |
| 2025-03-28 |
703.84 |
706.87 |
697.84 |
701.49 |
184.8M |
| 2025-03-27 |
710.17 |
712.14 |
702.03 |
704.98 |
227.8M |
| 2025-03-26 |
714.21 |
719.28 |
709.86 |
711.23 |
230.2M |
| 2025-03-25 |
707.64 |
712.93 |
705.18 |
707.30 |
224.3M |
| 2025-03-24 |
698.59 |
708.05 |
698.59 |
704.27 |
240.8M |
| 2025-03-21 |
699.19 |
700.24 |
692.20 |
696.56 |
862.4M |
| 2025-03-20 |
694.51 |
703.45 |
692.37 |
701.41 |
246.3M |
| 2025-03-19 |
688.99 |
701.83 |
688.45 |
698.90 |
269.0M |
| 2025-03-18 |
689.30 |
690.90 |
681.81 |
687.41 |
241.3M |
| 2025-03-17 |
674.90 |
688.81 |
674.90 |
685.60 |
250.1M |
| 2025-03-14 |
659.91 |
675.83 |
656.20 |
674.89 |
240.2M |
| 2025-03-13 |
658.16 |
667.34 |
651.88 |
656.26 |
249.6M |
| 2025-03-12 |
658.39 |
666.51 |
655.64 |
660.77 |
265.1M |
| 2025-03-11 |
664.68 |
667.79 |
654.14 |
657.64 |
317.2M |
| 2025-03-10 |
659.60 |
671.03 |
655.91 |
662.48 |
331.0M |
| 2025-03-07 |
649.67 |
661.92 |
649.67 |
657.17 |
302.2M |
| 2025-03-06 |
641.86 |
650.54 |
636.77 |
646.77 |
278.8M |
| 2025-03-05 |
646.11 |
647.73 |
632.09 |
645.32 |
357.8M |
| 2025-03-04 |
651.01 |
664.90 |
642.68 |
654.66 |
370.0M |
| 2025-03-03 |
688.73 |
691.09 |
654.02 |
660.06 |
367.4M |
| 2025-02-28 |
673.39 |
685.58 |
669.05 |
685.15 |
350.2M |
| 2025-02-27 |
676.58 |
683.50 |
671.85 |
675.32 |
288.4M |
| 2025-02-26 |
677.61 |
679.46 |
670.08 |
673.34 |
257.5M |
| 2025-02-25 |
686.75 |
689.71 |
671.25 |
676.59 |
289.9M |
| 2025-02-24 |
687.74 |
690.64 |
683.34 |
687.19 |
256.1M |
| 2025-02-21 |
698.46 |
699.23 |
686.38 |
686.81 |
290.1M |
| 2025-02-20 |
694.80 |
703.00 |
692.04 |
701.46 |
240.6M |
| 2025-02-19 |
694.61 |
702.92 |
693.89 |
695.88 |
270.2M |
| 2025-02-18 |
684.57 |
696.16 |
681.53 |
691.45 |
259.1M |
| 2025-02-14 |
683.88 |
692.53 |
682.20 |
682.44 |
220.1M |
| 2025-02-13 |
674.93 |
683.08 |
671.50 |
681.79 |
235.1M |
| 2025-02-12 |
691.27 |
692.40 |
675.43 |
676.27 |
240.9M |
| 2025-02-11 |
692.10 |
700.36 |
689.48 |
695.18 |
230.9M |
| 2025-02-10 |
681.27 |
691.16 |
681.17 |
690.23 |
225.7M |
| 2025-02-07 |
676.90 |
681.08 |
674.32 |
674.80 |
208.3M |
| 2025-02-06 |
691.39 |
692.23 |
671.39 |
675.28 |
258.4M |
| 2025-02-05 |
686.40 |
688.49 |
682.25 |
687.27 |
231.3M |
| 2025-02-04 |
669.25 |
687.36 |
667.30 |
686.15 |
234.8M |
| 2025-02-03 |
667.64 |
674.49 |
661.80 |
671.53 |
263.8M |
| 2025-01-31 |
687.98 |
688.06 |
667.27 |
669.41 |
323.8M |
| 2025-01-30 |
690.48 |
691.65 |
683.98 |
687.75 |
227.9M |
| 2025-01-29 |
682.01 |
687.95 |
680.33 |
684.72 |
201.3M |
| 2025-01-28 |
691.23 |
694.08 |
679.73 |
683.28 |
240.9M |
| 2025-01-27 |
694.56 |
696.60 |
685.42 |
689.81 |
312.5M |
| 2025-01-24 |
704.82 |
707.48 |
696.18 |
697.07 |
220.0M |
| 2025-01-23 |
707.22 |
709.29 |
700.02 |
704.06 |
239.6M |
| 2025-01-22 |
711.93 |
712.60 |
701.12 |
701.43 |
253.4M |
| 2025-01-21 |
716.30 |
717.73 |
710.55 |
713.53 |
281.3M |
| 2025-01-17 |
711.85 |
720.00 |
710.71 |
717.96 |
279.8M |
| 2025-01-16 |
705.98 |
713.98 |
705.98 |
712.87 |
227.5M |
| 2025-01-15 |
702.86 |
710.51 |
700.35 |
708.71 |
235.9M |
| 2025-01-14 |
690.59 |
698.60 |
688.56 |
698.55 |
227.1M |
| 2025-01-13 |
680.45 |
694.68 |
680.45 |
691.95 |
287.2M |
| 2025-01-10 |
682.94 |
691.92 |
673.92 |
677.27 |
286.5M |
| 2025-01-08 |
669.10 |
675.03 |
668.85 |
674.84 |
221.9M |
| 2025-01-07 |
672.26 |
679.46 |
669.19 |
675.26 |
214.4M |
| 2025-01-06 |
673.84 |
679.78 |
666.48 |
668.17 |
223.0M |
| 2025-01-03 |
668.71 |
672.87 |
666.38 |
670.63 |
203.4M |
| 2025-01-02 |
663.82 |
670.24 |
661.01 |
665.24 |
200.3M |