| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,408.75 |
1,418.73 |
1,407.94 |
1,413.87 |
445.7M |
| 2025-09-25 |
1,402.14 |
1,404.34 |
1,394.81 |
1,400.95 |
491.8M |
| 2025-09-24 |
1,421.59 |
1,424.16 |
1,409.93 |
1,410.03 |
439.7M |
| 2025-09-23 |
1,423.22 |
1,431.92 |
1,413.83 |
1,418.80 |
469.3M |
| 2025-09-22 |
1,411.55 |
1,422.21 |
1,407.36 |
1,419.92 |
500.8M |
| 2025-09-19 |
1,417.97 |
1,417.99 |
1,405.00 |
1,414.66 |
937.7M |
| 2025-09-18 |
1,401.22 |
1,416.71 |
1,399.51 |
1,413.78 |
502.8M |
| 2025-09-17 |
1,405.98 |
1,414.36 |
1,388.54 |
1,396.92 |
553.7M |
| 2025-09-16 |
1,411.18 |
1,411.61 |
1,398.91 |
1,404.28 |
467.7M |
| 2025-09-15 |
1,405.27 |
1,412.20 |
1,402.68 |
1,407.76 |
451.7M |
| 2025-09-12 |
1,412.01 |
1,414.62 |
1,401.06 |
1,401.54 |
433.2M |
| 2025-09-11 |
1,401.44 |
1,418.52 |
1,399.79 |
1,415.00 |
530.9M |
| 2025-09-10 |
1,393.31 |
1,404.32 |
1,392.64 |
1,399.29 |
439.7M |
| 2025-09-09 |
1,398.07 |
1,398.07 |
1,381.66 |
1,388.98 |
412.7M |
| 2025-09-08 |
1,401.55 |
1,403.84 |
1,391.53 |
1,401.00 |
476.4M |
| 2025-09-05 |
1,406.56 |
1,409.15 |
1,385.38 |
1,399.25 |
487.3M |
| 2025-09-04 |
1,389.69 |
1,403.61 |
1,385.89 |
1,403.44 |
433.7M |
| 2025-09-03 |
1,392.80 |
1,394.66 |
1,380.62 |
1,387.31 |
416.5M |
| 2025-09-02 |
1,390.97 |
1,394.12 |
1,383.98 |
1,394.02 |
457.2M |
| 2025-08-29 |
1,419.92 |
1,420.29 |
1,402.87 |
1,407.80 |
379.6M |
| 2025-08-28 |
1,424.62 |
1,424.72 |
1,416.66 |
1,421.91 |
365.4M |
| 2025-08-27 |
1,417.58 |
1,423.33 |
1,416.98 |
1,420.50 |
362.9M |
| 2025-08-26 |
1,406.44 |
1,421.33 |
1,406.43 |
1,420.03 |
461.6M |
| 2025-08-25 |
1,418.25 |
1,421.26 |
1,406.33 |
1,406.41 |
426.5M |
| 2025-08-22 |
1,400.58 |
1,429.11 |
1,400.58 |
1,420.19 |
542.5M |
| 2025-08-21 |
1,394.88 |
1,399.15 |
1,390.94 |
1,393.78 |
385.8M |
| 2025-08-20 |
1,399.44 |
1,401.91 |
1,389.75 |
1,397.74 |
472.7M |
| 2025-08-19 |
1,399.36 |
1,410.48 |
1,396.34 |
1,401.57 |
444.1M |
| 2025-08-18 |
1,392.21 |
1,399.94 |
1,391.80 |
1,399.03 |
433.3M |
| 2025-08-15 |
1,401.87 |
1,401.87 |
1,391.88 |
1,392.58 |
483.1M |
| 2025-08-14 |
1,406.24 |
1,408.35 |
1,398.25 |
1,401.04 |
434.8M |
| 2025-08-13 |
1,412.09 |
1,416.57 |
1,398.31 |
1,416.16 |
515.5M |
| 2025-08-12 |
1,393.42 |
1,407.89 |
1,392.97 |
1,407.64 |
536.2M |
| 2025-08-11 |
1,392.42 |
1,394.04 |
1,384.84 |
1,387.89 |
428.6M |
| 2025-08-08 |
1,397.42 |
1,402.34 |
1,389.82 |
1,391.74 |
402.3M |
| 2025-08-07 |
1,402.17 |
1,402.94 |
1,384.53 |
1,392.26 |
483.0M |
| 2025-08-06 |
1,394.60 |
1,396.76 |
1,385.03 |
1,393.88 |
529.9M |
| 2025-08-05 |
1,394.45 |
1,401.33 |
1,383.59 |
1,394.47 |
497.5M |
| 2025-08-04 |
1,386.24 |
1,395.10 |
1,385.15 |
1,394.30 |
461.2M |
| 2025-08-01 |
1,384.53 |
1,386.60 |
1,365.44 |
1,381.29 |
595.0M |
| 2025-07-31 |
1,401.85 |
1,412.51 |
1,399.74 |
1,402.59 |
630.8M |
| 2025-07-30 |
1,410.41 |
1,413.45 |
1,398.16 |
1,404.67 |
595.8M |
| 2025-07-29 |
1,427.52 |
1,427.82 |
1,407.76 |
1,411.73 |
641.0M |
| 2025-07-28 |
1,430.85 |
1,430.89 |
1,421.93 |
1,425.67 |
451.1M |
| 2025-07-25 |
1,419.59 |
1,430.76 |
1,416.35 |
1,429.97 |
435.4M |
| 2025-07-24 |
1,414.87 |
1,423.81 |
1,411.81 |
1,413.92 |
615.4M |
| 2025-07-23 |
1,403.50 |
1,417.50 |
1,402.78 |
1,416.78 |
527.7M |
| 2025-07-22 |
1,381.75 |
1,395.63 |
1,378.95 |
1,392.80 |
466.0M |
| 2025-07-21 |
1,399.55 |
1,401.19 |
1,386.86 |
1,386.86 |
372.0M |
| 2025-07-18 |
1,405.15 |
1,405.58 |
1,389.92 |
1,396.17 |
473.9M |
| 2025-07-17 |
1,390.18 |
1,401.37 |
1,390.18 |
1,399.32 |
551.8M |
| 2025-07-16 |
1,384.42 |
1,386.47 |
1,366.12 |
1,385.39 |
460.2M |
| 2025-07-15 |
1,396.55 |
1,396.67 |
1,379.87 |
1,380.12 |
452.4M |
| 2025-07-14 |
1,385.82 |
1,393.52 |
1,383.54 |
1,392.60 |
429.8M |
| 2025-07-11 |
1,384.59 |
1,389.78 |
1,381.91 |
1,386.43 |
457.6M |
| 2025-07-10 |
1,385.90 |
1,397.32 |
1,385.02 |
1,391.57 |
643.9M |
| 2025-07-09 |
1,381.41 |
1,384.51 |
1,373.21 |
1,383.49 |
438.9M |
| 2025-07-08 |
1,373.46 |
1,378.24 |
1,367.69 |
1,373.73 |
488.3M |
| 2025-07-07 |
1,378.67 |
1,383.26 |
1,364.77 |
1,373.39 |
457.8M |
| 2025-07-03 |
1,372.11 |
1,380.58 |
1,371.92 |
1,379.54 |
299.5M |
| 2025-07-02 |
1,362.55 |
1,368.48 |
1,358.88 |
1,368.40 |
437.1M |
| 2025-07-01 |
1,352.97 |
1,368.26 |
1,352.09 |
1,364.12 |
561.3M |
| 2025-06-30 |
1,352.89 |
1,359.20 |
1,349.77 |
1,357.76 |
502.0M |
| 2025-06-27 |
1,342.89 |
1,358.92 |
1,341.31 |
1,352.42 |
781.2M |
| 2025-06-26 |
1,329.80 |
1,341.15 |
1,328.52 |
1,339.74 |
460.9M |
| 2025-06-25 |
1,336.66 |
1,336.66 |
1,321.72 |
1,323.81 |
418.7M |
| 2025-06-24 |
1,330.77 |
1,337.46 |
1,323.50 |
1,335.36 |
515.3M |
| 2025-06-23 |
1,303.99 |
1,323.79 |
1,298.48 |
1,323.07 |
495.4M |
| 2025-06-20 |
1,312.73 |
1,315.34 |
1,300.72 |
1,305.61 |
765.4M |
| 2025-06-18 |
1,307.47 |
1,317.61 |
1,303.57 |
1,304.52 |
469.5M |
| 2025-06-17 |
1,312.57 |
1,316.79 |
1,305.78 |
1,307.23 |
540.7M |
| 2025-06-16 |
1,317.06 |
1,325.66 |
1,315.62 |
1,318.04 |
434.4M |
| 2025-06-13 |
1,308.17 |
1,320.10 |
1,304.19 |
1,308.04 |
487.6M |
| 2025-06-12 |
1,314.09 |
1,321.87 |
1,312.08 |
1,320.87 |
395.7M |
| 2025-06-11 |
1,325.49 |
1,328.52 |
1,313.95 |
1,323.82 |
447.0M |
| 2025-06-10 |
1,330.54 |
1,330.88 |
1,317.63 |
1,324.07 |
437.7M |
| 2025-06-09 |
1,332.75 |
1,335.77 |
1,327.16 |
1,328.97 |
402.0M |
| 2025-06-06 |
1,328.26 |
1,334.24 |
1,324.86 |
1,329.18 |
384.0M |
| 2025-06-05 |
1,321.64 |
1,322.30 |
1,312.50 |
1,317.50 |
413.8M |
| 2025-06-04 |
1,321.02 |
1,325.03 |
1,318.18 |
1,318.18 |
394.5M |
| 2025-06-03 |
1,305.53 |
1,318.69 |
1,305.42 |
1,317.60 |
453.8M |
| 2025-06-02 |
1,306.21 |
1,306.27 |
1,288.93 |
1,304.66 |
436.6M |
| 2025-05-30 |
1,306.11 |
1,312.95 |
1,297.29 |
1,309.11 |
640.6M |
| 2025-05-29 |
1,312.76 |
1,312.99 |
1,300.23 |
1,308.79 |
476.3M |
| 2025-05-28 |
1,318.38 |
1,320.06 |
1,305.97 |
1,307.71 |
422.6M |
| 2025-05-27 |
1,304.73 |
1,316.76 |
1,300.11 |
1,316.32 |
499.5M |
| 2025-05-23 |
1,279.45 |
1,295.85 |
1,279.45 |
1,291.27 |
433.2M |
| 2025-05-22 |
1,292.73 |
1,303.54 |
1,288.58 |
1,296.29 |
511.2M |
| 2025-05-21 |
1,311.92 |
1,316.06 |
1,295.12 |
1,296.97 |
421.6M |
| 2025-05-20 |
1,322.24 |
1,328.13 |
1,316.56 |
1,321.26 |
367.5M |
| 2025-05-19 |
1,310.70 |
1,326.91 |
1,309.19 |
1,326.19 |
373.1M |
| 2025-05-16 |
1,311.77 |
1,323.07 |
1,307.01 |
1,322.88 |
415.8M |
| 2025-05-15 |
1,297.33 |
1,310.90 |
1,297.32 |
1,309.26 |
467.1M |
| 2025-05-14 |
1,301.91 |
1,303.69 |
1,293.58 |
1,296.73 |
530.5M |
| 2025-05-13 |
1,297.49 |
1,311.21 |
1,297.49 |
1,302.99 |
597.6M |
| 2025-05-12 |
1,287.86 |
1,294.17 |
1,282.05 |
1,293.62 |
649.7M |
| 2025-05-09 |
1,256.03 |
1,257.37 |
1,245.15 |
1,253.11 |
430.3M |
| 2025-05-08 |
1,243.51 |
1,264.20 |
1,241.53 |
1,251.77 |
555.1M |
| 2025-05-07 |
1,230.12 |
1,238.71 |
1,226.83 |
1,232.82 |
505.8M |
| 2025-05-06 |
1,224.96 |
1,235.05 |
1,223.51 |
1,228.43 |
424.2M |
| 2025-05-05 |
1,232.25 |
1,246.13 |
1,230.29 |
1,238.11 |
447.1M |
| 2025-05-02 |
1,229.05 |
1,243.54 |
1,229.05 |
1,239.25 |
514.1M |
| 2025-05-01 |
1,213.13 |
1,224.64 |
1,206.43 |
1,215.40 |
503.6M |
| 2025-04-30 |
1,187.37 |
1,208.65 |
1,174.64 |
1,206.21 |
561.9M |
| 2025-04-29 |
1,187.78 |
1,200.58 |
1,185.41 |
1,198.09 |
455.0M |
| 2025-04-28 |
1,191.11 |
1,199.36 |
1,179.58 |
1,190.83 |
442.9M |
| 2025-04-25 |
1,186.65 |
1,191.23 |
1,179.28 |
1,187.72 |
431.8M |
| 2025-04-24 |
1,160.35 |
1,190.52 |
1,158.24 |
1,188.60 |
512.8M |
| 2025-04-23 |
1,175.65 |
1,188.99 |
1,157.91 |
1,161.29 |
593.2M |
| 2025-04-22 |
1,134.26 |
1,151.55 |
1,132.80 |
1,146.84 |
528.2M |
| 2025-04-21 |
1,141.87 |
1,142.36 |
1,113.94 |
1,125.81 |
489.1M |
| 2025-04-17 |
1,149.88 |
1,162.43 |
1,146.04 |
1,152.50 |
739.1M |
| 2025-04-16 |
1,155.91 |
1,162.06 |
1,136.40 |
1,145.69 |
541.9M |
| 2025-04-15 |
1,166.08 |
1,175.39 |
1,160.11 |
1,161.88 |
413.8M |
| 2025-04-14 |
1,170.49 |
1,175.08 |
1,157.10 |
1,167.88 |
423.9M |
| 2025-04-11 |
1,132.63 |
1,161.67 |
1,123.65 |
1,156.65 |
470.7M |
| 2025-04-10 |
1,149.41 |
1,149.58 |
1,104.82 |
1,136.96 |
599.9M |
| 2025-04-09 |
1,060.69 |
1,175.84 |
1,060.69 |
1,169.65 |
918.6M |
| 2025-04-08 |
1,114.21 |
1,121.17 |
1,055.85 |
1,071.28 |
668.6M |
| 2025-04-07 |
1,062.47 |
1,122.56 |
1,038.44 |
1,082.61 |
764.4M |
| 2025-04-04 |
1,125.63 |
1,126.16 |
1,084.42 |
1,088.26 |
845.3M |
| 2025-04-03 |
1,190.05 |
1,192.48 |
1,155.96 |
1,156.82 |
674.9M |
| 2025-04-02 |
1,200.89 |
1,230.80 |
1,200.43 |
1,227.18 |
417.5M |
| 2025-04-01 |
1,201.58 |
1,215.63 |
1,192.93 |
1,213.51 |
452.3M |
| 2025-03-31 |
1,188.67 |
1,212.57 |
1,180.31 |
1,205.60 |
513.6M |
| 2025-03-28 |
1,222.28 |
1,224.22 |
1,197.63 |
1,199.66 |
414.1M |
| 2025-03-27 |
1,229.82 |
1,235.91 |
1,220.09 |
1,225.70 |
415.1M |
| 2025-03-26 |
1,242.83 |
1,248.18 |
1,228.30 |
1,231.90 |
385.8M |
| 2025-03-25 |
1,241.63 |
1,244.34 |
1,234.41 |
1,240.52 |
413.4M |
| 2025-03-24 |
1,227.76 |
1,241.41 |
1,227.45 |
1,240.08 |
451.0M |
| 2025-03-21 |
1,211.18 |
1,216.26 |
1,203.31 |
1,215.15 |
857.0M |
| 2025-03-20 |
1,218.83 |
1,231.45 |
1,216.81 |
1,222.43 |
420.1M |
| 2025-03-19 |
1,215.52 |
1,235.76 |
1,215.52 |
1,229.03 |
462.4M |
| 2025-03-18 |
1,218.55 |
1,218.66 |
1,206.12 |
1,212.98 |
374.5M |
| 2025-03-17 |
1,204.69 |
1,227.92 |
1,204.47 |
1,222.73 |
416.0M |
| 2025-03-14 |
1,194.08 |
1,208.29 |
1,191.76 |
1,206.65 |
448.0M |
| 2025-03-13 |
1,195.31 |
1,198.71 |
1,178.75 |
1,183.63 |
487.3M |
| 2025-03-12 |
1,208.37 |
1,211.08 |
1,188.24 |
1,197.61 |
534.2M |
| 2025-03-11 |
1,212.41 |
1,213.34 |
1,191.68 |
1,198.36 |
632.9M |
| 2025-03-10 |
1,221.92 |
1,231.76 |
1,205.48 |
1,214.83 |
610.5M |
| 2025-03-07 |
1,215.98 |
1,238.62 |
1,209.87 |
1,235.87 |
573.8M |
| 2025-03-06 |
1,222.95 |
1,230.93 |
1,213.92 |
1,222.11 |
481.3M |
| 2025-03-05 |
1,218.70 |
1,238.10 |
1,217.68 |
1,234.08 |
475.4M |
| 2025-03-04 |
1,225.47 |
1,235.25 |
1,204.21 |
1,214.66 |
606.4M |
| 2025-03-03 |
1,266.40 |
1,269.96 |
1,231.64 |
1,238.42 |
455.8M |
| 2025-02-28 |
1,246.78 |
1,260.49 |
1,240.95 |
1,259.98 |
559.8M |
| 2025-02-27 |
1,254.92 |
1,262.65 |
1,243.22 |
1,244.16 |
408.9M |
| 2025-02-26 |
1,256.02 |
1,264.63 |
1,250.22 |
1,251.32 |
372.0M |
| 2025-02-25 |
1,245.25 |
1,255.01 |
1,236.76 |
1,250.23 |
473.9M |
| 2025-02-24 |
1,254.46 |
1,255.53 |
1,241.50 |
1,243.61 |
463.0M |
| 2025-02-21 |
1,281.62 |
1,281.78 |
1,245.09 |
1,249.56 |
494.3M |
| 2025-02-20 |
1,287.93 |
1,288.29 |
1,271.24 |
1,279.91 |
362.4M |
| 2025-02-19 |
1,286.34 |
1,293.71 |
1,284.76 |
1,290.57 |
384.3M |
| 2025-02-18 |
1,286.05 |
1,292.94 |
1,284.16 |
1,291.11 |
421.4M |
| 2025-02-14 |
1,286.22 |
1,286.43 |
1,278.95 |
1,280.79 |
354.2M |
| 2025-02-13 |
1,285.44 |
1,285.83 |
1,277.82 |
1,283.45 |
422.8M |
| 2025-02-12 |
1,275.34 |
1,286.78 |
1,272.05 |
1,281.92 |
390.5M |
| 2025-02-11 |
1,287.54 |
1,292.85 |
1,284.42 |
1,290.95 |
344.5M |
| 2025-02-10 |
1,289.04 |
1,293.05 |
1,283.82 |
1,291.87 |
379.4M |
| 2025-02-07 |
1,290.65 |
1,292.99 |
1,279.02 |
1,281.25 |
427.4M |
| 2025-02-06 |
1,284.27 |
1,287.82 |
1,277.11 |
1,286.16 |
415.0M |
| 2025-02-05 |
1,283.31 |
1,284.03 |
1,271.78 |
1,280.71 |
442.6M |
| 2025-02-04 |
1,279.37 |
1,283.82 |
1,275.42 |
1,278.47 |
395.0M |
| 2025-02-03 |
1,272.58 |
1,286.52 |
1,262.04 |
1,276.96 |
452.5M |
| 2025-01-31 |
1,302.46 |
1,305.25 |
1,290.04 |
1,291.66 |
458.9M |
| 2025-01-30 |
1,285.66 |
1,303.74 |
1,285.63 |
1,301.20 |
469.9M |
| 2025-01-29 |
1,292.28 |
1,299.66 |
1,284.94 |
1,285.75 |
422.2M |
| 2025-01-28 |
1,298.79 |
1,300.19 |
1,285.82 |
1,290.55 |
539.8M |
| 2025-01-27 |
1,303.76 |
1,303.76 |
1,292.08 |
1,297.93 |
439.2M |
| 2025-01-24 |
1,322.81 |
1,323.89 |
1,315.95 |
1,318.59 |
374.0M |
| 2025-01-23 |
1,320.40 |
1,326.75 |
1,314.24 |
1,323.93 |
457.8M |
| 2025-01-22 |
1,321.19 |
1,321.66 |
1,312.79 |
1,314.00 |
410.2M |
| 2025-01-21 |
1,302.88 |
1,316.81 |
1,302.64 |
1,316.69 |
419.4M |
| 2025-01-17 |
1,292.31 |
1,295.26 |
1,287.01 |
1,290.15 |
392.2M |
| 2025-01-16 |
1,273.26 |
1,285.57 |
1,270.51 |
1,283.71 |
338.8M |
| 2025-01-15 |
1,277.90 |
1,279.08 |
1,266.52 |
1,269.13 |
347.9M |
| 2025-01-14 |
1,252.05 |
1,260.81 |
1,247.17 |
1,259.31 |
335.3M |
| 2025-01-13 |
1,220.22 |
1,243.50 |
1,219.39 |
1,243.11 |
371.1M |
| 2025-01-10 |
1,234.01 |
1,235.80 |
1,225.39 |
1,228.77 |
415.1M |
| 2025-01-08 |
1,234.73 |
1,243.27 |
1,227.30 |
1,242.87 |
321.9M |
| 2025-01-07 |
1,243.80 |
1,247.02 |
1,233.56 |
1,238.04 |
360.4M |
| 2025-01-06 |
1,249.59 |
1,254.71 |
1,239.00 |
1,241.01 |
365.7M |
| 2025-01-03 |
1,231.51 |
1,244.72 |
1,228.62 |
1,242.82 |
303.8M |
| 2025-01-02 |
1,241.99 |
1,243.92 |
1,222.96 |
1,227.74 |
292.1M |