| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
954.31 |
961.36 |
953.23 |
957.06 |
453.5M |
| 2025-09-25 |
949.28 |
954.11 |
946.06 |
950.16 |
502.9M |
| 2025-09-24 |
956.34 |
958.87 |
950.75 |
952.91 |
504.5M |
| 2025-09-23 |
959.51 |
968.47 |
953.44 |
955.40 |
552.1M |
| 2025-09-22 |
954.88 |
960.74 |
954.31 |
959.32 |
548.0M |
| 2025-09-19 |
962.21 |
963.94 |
956.29 |
961.22 |
1,218.3M |
| 2025-09-18 |
957.63 |
965.87 |
956.90 |
960.07 |
588.8M |
| 2025-09-17 |
950.44 |
963.02 |
950.26 |
957.78 |
585.0M |
| 2025-09-16 |
950.52 |
950.52 |
943.49 |
948.79 |
514.7M |
| 2025-09-15 |
955.98 |
959.21 |
950.25 |
951.35 |
486.8M |
| 2025-09-12 |
955.98 |
958.87 |
952.86 |
954.06 |
433.5M |
| 2025-09-11 |
944.68 |
959.04 |
944.12 |
958.85 |
517.1M |
| 2025-09-10 |
943.65 |
947.76 |
939.75 |
943.41 |
513.0M |
| 2025-09-09 |
940.96 |
950.91 |
940.80 |
946.28 |
526.6M |
| 2025-09-08 |
943.38 |
944.33 |
938.29 |
943.06 |
553.9M |
| 2025-09-05 |
960.43 |
962.75 |
939.29 |
942.82 |
561.1M |
| 2025-09-04 |
952.61 |
959.56 |
950.52 |
959.56 |
474.3M |
| 2025-09-03 |
948.95 |
951.16 |
942.71 |
949.56 |
459.9M |
| 2025-09-02 |
951.14 |
951.14 |
942.12 |
950.82 |
529.6M |
| 2025-08-29 |
957.08 |
960.39 |
954.87 |
957.63 |
484.6M |
| 2025-08-28 |
956.60 |
956.78 |
953.18 |
955.90 |
435.9M |
| 2025-08-27 |
950.77 |
957.78 |
950.37 |
954.73 |
578.4M |
| 2025-08-26 |
943.87 |
953.04 |
943.32 |
952.82 |
541.0M |
| 2025-08-25 |
949.65 |
951.08 |
945.46 |
945.59 |
430.2M |
| 2025-08-22 |
938.78 |
953.11 |
938.78 |
951.24 |
605.7M |
| 2025-08-21 |
934.08 |
935.93 |
928.37 |
934.09 |
417.7M |
| 2025-08-20 |
933.26 |
939.34 |
930.75 |
937.06 |
480.6M |
| 2025-08-19 |
930.41 |
937.53 |
930.41 |
932.67 |
444.6M |
| 2025-08-18 |
928.60 |
931.96 |
927.61 |
931.14 |
434.7M |
| 2025-08-15 |
943.29 |
943.38 |
929.95 |
930.17 |
495.5M |
| 2025-08-14 |
935.11 |
941.31 |
932.59 |
941.04 |
460.3M |
| 2025-08-13 |
934.24 |
938.74 |
931.78 |
936.81 |
573.9M |
| 2025-08-12 |
922.86 |
931.42 |
922.61 |
930.84 |
548.7M |
| 2025-08-11 |
919.81 |
921.98 |
916.74 |
918.13 |
471.4M |
| 2025-08-08 |
915.02 |
920.82 |
912.44 |
918.47 |
444.0M |
| 2025-08-07 |
925.22 |
926.00 |
908.03 |
910.26 |
524.4M |
| 2025-08-06 |
918.80 |
922.07 |
916.02 |
920.42 |
539.4M |
| 2025-08-05 |
921.91 |
922.81 |
910.17 |
916.63 |
588.7M |
| 2025-08-04 |
913.99 |
919.80 |
912.61 |
919.78 |
539.0M |
| 2025-08-01 |
916.36 |
916.36 |
904.00 |
911.35 |
723.9M |
| 2025-07-31 |
931.58 |
938.61 |
926.28 |
927.65 |
675.8M |
| 2025-07-30 |
936.78 |
940.21 |
929.41 |
933.39 |
613.3M |
| 2025-07-29 |
944.85 |
945.31 |
934.47 |
935.98 |
604.1M |
| 2025-07-28 |
946.60 |
947.34 |
939.07 |
941.09 |
538.9M |
| 2025-07-25 |
942.54 |
948.00 |
939.19 |
947.05 |
593.6M |
| 2025-07-24 |
943.24 |
947.73 |
940.56 |
940.63 |
643.6M |
| 2025-07-23 |
937.45 |
942.70 |
933.93 |
942.13 |
677.2M |
| 2025-07-22 |
931.95 |
937.07 |
931.65 |
935.84 |
635.4M |
| 2025-07-21 |
934.20 |
940.34 |
930.18 |
930.39 |
540.2M |
| 2025-07-18 |
934.49 |
935.54 |
931.87 |
933.50 |
718.2M |
| 2025-07-17 |
921.24 |
934.20 |
921.15 |
932.75 |
694.9M |
| 2025-07-16 |
921.70 |
924.40 |
911.06 |
923.76 |
631.1M |
| 2025-07-15 |
929.58 |
931.98 |
917.03 |
917.29 |
675.2M |
| 2025-07-14 |
926.70 |
933.98 |
924.35 |
933.72 |
540.4M |
| 2025-07-11 |
930.74 |
930.87 |
925.31 |
927.05 |
454.9M |
| 2025-07-10 |
930.52 |
937.21 |
929.47 |
936.47 |
486.9M |
| 2025-07-09 |
932.16 |
932.92 |
926.48 |
930.73 |
476.9M |
| 2025-07-08 |
933.79 |
934.25 |
927.32 |
928.14 |
583.5M |
| 2025-07-07 |
943.00 |
945.18 |
930.62 |
935.47 |
499.8M |
| 2025-07-03 |
936.43 |
945.50 |
935.60 |
944.63 |
348.4M |
| 2025-07-02 |
935.45 |
936.33 |
929.09 |
934.62 |
545.8M |
| 2025-07-01 |
925.25 |
936.23 |
925.25 |
934.59 |
608.5M |
| 2025-06-30 |
925.44 |
929.32 |
924.24 |
928.37 |
562.6M |
| 2025-06-27 |
918.62 |
926.54 |
917.24 |
921.17 |
857.5M |
| 2025-06-26 |
911.78 |
919.63 |
911.59 |
918.45 |
521.9M |
| 2025-06-25 |
913.97 |
914.18 |
909.48 |
910.50 |
469.6M |
| 2025-06-24 |
909.70 |
917.67 |
909.54 |
914.22 |
555.7M |
| 2025-06-23 |
889.22 |
901.62 |
883.74 |
901.11 |
529.6M |
| 2025-06-20 |
889.72 |
893.44 |
887.42 |
889.92 |
875.8M |
| 2025-06-18 |
886.57 |
896.32 |
885.98 |
887.39 |
568.4M |
| 2025-06-17 |
887.77 |
891.40 |
884.18 |
886.53 |
439.1M |
| 2025-06-16 |
889.36 |
898.65 |
889.13 |
892.51 |
453.5M |
| 2025-06-13 |
891.00 |
891.10 |
880.62 |
882.81 |
496.6M |
| 2025-06-12 |
896.55 |
901.55 |
892.40 |
901.48 |
412.0M |
| 2025-06-11 |
903.19 |
907.27 |
898.72 |
900.93 |
537.3M |
| 2025-06-10 |
901.12 |
903.06 |
899.82 |
902.48 |
418.9M |
| 2025-06-09 |
906.59 |
907.14 |
896.37 |
901.70 |
422.7M |
| 2025-06-06 |
902.52 |
908.24 |
901.88 |
906.30 |
393.0M |
| 2025-06-05 |
898.72 |
898.72 |
891.14 |
894.82 |
419.8M |
| 2025-06-04 |
903.36 |
904.66 |
896.95 |
896.97 |
395.4M |
| 2025-06-03 |
898.37 |
903.19 |
890.47 |
902.44 |
432.6M |
| 2025-06-02 |
895.46 |
900.35 |
888.13 |
900.13 |
393.9M |
| 2025-05-30 |
896.19 |
901.80 |
891.72 |
899.82 |
692.1M |
| 2025-05-29 |
897.58 |
898.75 |
890.47 |
898.59 |
413.5M |
| 2025-05-28 |
901.02 |
902.25 |
893.15 |
894.12 |
410.6M |
| 2025-05-27 |
891.05 |
901.10 |
888.69 |
900.98 |
435.8M |
| 2025-05-23 |
877.20 |
888.97 |
876.98 |
884.61 |
419.2M |
| 2025-05-22 |
886.98 |
893.06 |
883.66 |
888.00 |
456.6M |
| 2025-05-21 |
903.23 |
905.28 |
888.57 |
888.98 |
504.9M |
| 2025-05-20 |
909.81 |
911.77 |
904.96 |
908.64 |
387.2M |
| 2025-05-19 |
907.47 |
916.03 |
906.82 |
913.65 |
407.1M |
| 2025-05-16 |
908.30 |
914.76 |
906.04 |
913.90 |
498.4M |
| 2025-05-15 |
901.22 |
909.28 |
901.22 |
907.72 |
461.8M |
| 2025-05-14 |
905.38 |
906.20 |
899.80 |
902.22 |
469.0M |
| 2025-05-13 |
903.44 |
909.15 |
902.13 |
905.04 |
457.6M |
| 2025-05-12 |
904.84 |
906.06 |
896.02 |
901.60 |
584.0M |
| 2025-05-09 |
884.33 |
885.43 |
879.91 |
882.49 |
377.1M |
| 2025-05-08 |
881.28 |
891.61 |
880.23 |
882.39 |
486.8M |
| 2025-05-07 |
872.35 |
879.72 |
871.89 |
875.39 |
446.3M |
| 2025-05-06 |
867.90 |
876.65 |
867.11 |
870.26 |
407.9M |
| 2025-05-05 |
872.10 |
882.02 |
869.65 |
874.94 |
408.6M |
| 2025-05-02 |
872.02 |
883.69 |
872.02 |
881.27 |
474.9M |
| 2025-05-01 |
861.15 |
867.88 |
856.81 |
862.19 |
465.5M |
| 2025-04-30 |
851.64 |
864.88 |
840.41 |
862.43 |
543.8M |
| 2025-04-29 |
852.01 |
862.79 |
848.65 |
861.49 |
459.7M |
| 2025-04-28 |
853.08 |
859.20 |
846.44 |
853.24 |
436.7M |
| 2025-04-25 |
852.10 |
853.34 |
844.64 |
850.26 |
455.2M |
| 2025-04-24 |
840.94 |
855.61 |
838.40 |
854.20 |
527.8M |
| 2025-04-23 |
847.45 |
862.57 |
841.43 |
844.23 |
593.1M |
| 2025-04-22 |
815.96 |
835.98 |
815.94 |
834.10 |
525.5M |
| 2025-04-21 |
821.58 |
822.19 |
798.58 |
807.54 |
535.3M |
| 2025-04-17 |
824.10 |
834.41 |
821.05 |
825.33 |
593.9M |
| 2025-04-16 |
832.93 |
836.27 |
816.45 |
822.67 |
562.4M |
| 2025-04-15 |
837.63 |
846.07 |
834.83 |
835.37 |
533.5M |
| 2025-04-14 |
833.87 |
840.06 |
827.26 |
833.00 |
559.9M |
| 2025-04-11 |
806.82 |
828.64 |
801.82 |
823.83 |
677.8M |
| 2025-04-10 |
823.32 |
823.73 |
788.02 |
811.10 |
776.8M |
| 2025-04-09 |
768.31 |
842.73 |
762.10 |
837.12 |
1,141.6M |
| 2025-04-08 |
803.60 |
817.92 |
765.37 |
777.52 |
825.0M |
| 2025-04-07 |
767.86 |
808.23 |
748.10 |
781.26 |
1,109.1M |
| 2025-04-04 |
819.67 |
820.39 |
781.73 |
783.46 |
1,049.9M |
| 2025-04-03 |
860.32 |
863.00 |
843.58 |
844.40 |
865.6M |
| 2025-04-02 |
875.86 |
893.35 |
875.47 |
891.25 |
432.4M |
| 2025-04-01 |
880.42 |
886.72 |
873.32 |
882.90 |
438.5M |
| 2025-03-31 |
866.47 |
887.97 |
862.29 |
883.89 |
559.4M |
| 2025-03-28 |
889.01 |
892.77 |
870.06 |
873.49 |
433.7M |
| 2025-03-27 |
891.05 |
895.57 |
884.18 |
890.65 |
385.9M |
| 2025-03-26 |
898.57 |
904.00 |
889.79 |
893.07 |
390.3M |
| 2025-03-25 |
894.11 |
897.53 |
890.74 |
895.51 |
400.6M |
| 2025-03-24 |
883.96 |
893.37 |
882.89 |
891.63 |
429.5M |
| 2025-03-21 |
873.94 |
878.53 |
867.78 |
875.33 |
1,325.1M |
| 2025-03-20 |
872.33 |
884.49 |
871.81 |
878.51 |
460.7M |
| 2025-03-19 |
868.35 |
882.12 |
865.64 |
877.28 |
472.7M |
| 2025-03-18 |
869.64 |
872.29 |
864.92 |
868.09 |
455.9M |
| 2025-03-17 |
857.05 |
873.10 |
856.43 |
869.46 |
492.3M |
| 2025-03-14 |
847.09 |
860.57 |
844.13 |
859.55 |
493.6M |
| 2025-03-13 |
845.99 |
851.16 |
837.26 |
839.87 |
500.9M |
| 2025-03-12 |
852.04 |
853.37 |
836.71 |
844.99 |
575.8M |
| 2025-03-11 |
848.20 |
851.22 |
837.31 |
843.11 |
676.8M |
| 2025-03-10 |
860.28 |
860.61 |
840.24 |
849.66 |
737.5M |
| 2025-03-07 |
871.53 |
873.70 |
854.73 |
870.53 |
597.9M |
| 2025-03-06 |
880.37 |
884.55 |
869.57 |
875.10 |
538.8M |
| 2025-03-05 |
884.66 |
893.65 |
877.94 |
889.94 |
548.3M |
| 2025-03-04 |
908.53 |
908.53 |
879.05 |
884.43 |
699.4M |
| 2025-03-03 |
927.14 |
932.28 |
910.05 |
916.49 |
527.2M |
| 2025-02-28 |
910.91 |
925.83 |
907.46 |
924.88 |
607.9M |
| 2025-02-27 |
904.61 |
918.17 |
904.61 |
906.74 |
421.6M |
| 2025-02-26 |
903.61 |
910.21 |
900.32 |
901.92 |
438.1M |
| 2025-02-25 |
907.89 |
910.95 |
892.76 |
903.42 |
525.1M |
| 2025-02-24 |
903.21 |
911.04 |
898.80 |
904.03 |
474.5M |
| 2025-02-21 |
913.65 |
914.83 |
898.59 |
900.46 |
547.8M |
| 2025-02-20 |
925.13 |
925.34 |
906.30 |
912.19 |
448.1M |
| 2025-02-19 |
924.09 |
927.94 |
922.30 |
926.62 |
419.7M |
| 2025-02-18 |
921.38 |
927.70 |
920.13 |
927.69 |
447.9M |
| 2025-02-14 |
920.25 |
924.71 |
919.89 |
920.60 |
402.9M |
| 2025-02-13 |
915.15 |
920.30 |
911.70 |
919.37 |
400.0M |
| 2025-02-12 |
912.43 |
913.37 |
905.87 |
912.46 |
488.5M |
| 2025-02-11 |
912.60 |
918.68 |
908.15 |
917.18 |
467.5M |
| 2025-02-10 |
923.76 |
924.54 |
911.53 |
914.75 |
411.6M |
| 2025-02-07 |
928.94 |
930.11 |
921.93 |
922.29 |
391.3M |
| 2025-02-06 |
925.92 |
928.49 |
922.19 |
928.17 |
464.6M |
| 2025-02-05 |
914.10 |
921.06 |
911.27 |
920.89 |
432.8M |
| 2025-02-04 |
912.88 |
915.23 |
908.26 |
910.84 |
470.4M |
| 2025-02-03 |
903.38 |
914.68 |
897.72 |
912.14 |
462.8M |
| 2025-01-31 |
924.41 |
925.64 |
916.24 |
916.90 |
514.0M |
| 2025-01-30 |
920.31 |
927.18 |
916.33 |
922.50 |
426.5M |
| 2025-01-29 |
912.87 |
921.75 |
912.39 |
913.90 |
417.0M |
| 2025-01-28 |
914.51 |
918.34 |
911.19 |
914.37 |
425.3M |
| 2025-01-27 |
903.90 |
916.10 |
903.03 |
915.90 |
445.4M |
| 2025-01-24 |
900.79 |
907.37 |
900.79 |
906.08 |
398.6M |
| 2025-01-23 |
900.18 |
905.34 |
900.17 |
903.89 |
436.2M |
| 2025-01-22 |
903.84 |
903.88 |
895.96 |
899.41 |
455.0M |
| 2025-01-21 |
899.10 |
904.48 |
899.09 |
903.19 |
530.1M |
| 2025-01-17 |
890.03 |
896.98 |
887.80 |
895.42 |
548.8M |
| 2025-01-16 |
882.85 |
888.80 |
881.77 |
888.05 |
502.6M |
| 2025-01-15 |
877.38 |
884.74 |
875.34 |
883.04 |
560.8M |
| 2025-01-14 |
853.16 |
861.51 |
851.86 |
861.21 |
449.5M |
| 2025-01-13 |
838.46 |
849.66 |
838.46 |
849.21 |
445.0M |
| 2025-01-10 |
858.15 |
858.15 |
839.95 |
843.24 |
502.2M |
| 2025-01-08 |
861.44 |
865.30 |
856.83 |
864.98 |
404.9M |
| 2025-01-07 |
868.28 |
869.86 |
858.50 |
862.63 |
420.9M |
| 2025-01-06 |
870.97 |
875.52 |
863.59 |
864.52 |
416.8M |
| 2025-01-03 |
865.29 |
868.22 |
858.35 |
867.96 |
325.7M |
| 2025-01-02 |
866.95 |
870.98 |
856.48 |
860.88 |
346.6M |