| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,299.61 |
1,315.18 |
1,298.01 |
1,314.52 |
130.9M |
| 2025-09-25 |
1,303.41 |
1,303.70 |
1,291.19 |
1,296.89 |
131.4M |
| 2025-09-24 |
1,314.52 |
1,326.38 |
1,313.15 |
1,313.15 |
125.8M |
| 2025-09-23 |
1,313.55 |
1,322.35 |
1,312.19 |
1,314.01 |
126.5M |
| 2025-09-22 |
1,311.52 |
1,314.31 |
1,304.79 |
1,309.73 |
140.2M |
| 2025-09-19 |
1,330.52 |
1,330.90 |
1,312.87 |
1,316.29 |
238.9M |
| 2025-09-18 |
1,327.74 |
1,333.87 |
1,321.54 |
1,331.54 |
134.8M |
| 2025-09-17 |
1,331.29 |
1,353.16 |
1,314.62 |
1,322.21 |
151.0M |
| 2025-09-16 |
1,330.45 |
1,332.04 |
1,318.33 |
1,328.08 |
146.1M |
| 2025-09-15 |
1,332.02 |
1,335.28 |
1,325.14 |
1,329.09 |
154.8M |
| 2025-09-12 |
1,351.55 |
1,351.68 |
1,327.09 |
1,327.91 |
156.6M |
| 2025-09-11 |
1,338.27 |
1,359.15 |
1,336.53 |
1,358.35 |
195.1M |
| 2025-09-10 |
1,341.24 |
1,344.44 |
1,327.74 |
1,333.02 |
205.7M |
| 2025-09-09 |
1,360.46 |
1,361.10 |
1,341.78 |
1,345.63 |
153.9M |
| 2025-09-08 |
1,365.82 |
1,366.34 |
1,353.08 |
1,363.28 |
147.6M |
| 2025-09-05 |
1,366.95 |
1,378.73 |
1,356.40 |
1,364.26 |
161.7M |
| 2025-09-04 |
1,337.37 |
1,361.14 |
1,336.91 |
1,360.68 |
165.6M |
| 2025-09-03 |
1,331.61 |
1,347.22 |
1,331.60 |
1,337.58 |
175.1M |
| 2025-09-02 |
1,326.65 |
1,333.87 |
1,322.74 |
1,332.63 |
150.0M |
| 2025-08-29 |
1,352.68 |
1,353.26 |
1,335.56 |
1,342.41 |
148.3M |
| 2025-08-28 |
1,364.70 |
1,366.99 |
1,344.76 |
1,354.13 |
157.4M |
| 2025-08-27 |
1,346.52 |
1,359.95 |
1,346.06 |
1,356.32 |
146.2M |
| 2025-08-26 |
1,348.69 |
1,356.83 |
1,345.49 |
1,347.85 |
151.0M |
| 2025-08-25 |
1,355.46 |
1,356.19 |
1,346.42 |
1,346.48 |
127.2M |
| 2025-08-22 |
1,326.86 |
1,366.86 |
1,325.49 |
1,360.22 |
146.5M |
| 2025-08-21 |
1,313.89 |
1,322.15 |
1,310.04 |
1,321.06 |
121.2M |
| 2025-08-20 |
1,332.78 |
1,337.87 |
1,321.72 |
1,323.41 |
138.0M |
| 2025-08-19 |
1,336.71 |
1,351.91 |
1,333.83 |
1,337.63 |
141.7M |
| 2025-08-18 |
1,329.05 |
1,335.64 |
1,326.93 |
1,333.33 |
144.0M |
| 2025-08-15 |
1,331.64 |
1,332.20 |
1,321.31 |
1,325.66 |
157.3M |
| 2025-08-14 |
1,328.12 |
1,329.38 |
1,319.76 |
1,325.63 |
148.7M |
| 2025-08-13 |
1,313.89 |
1,346.93 |
1,313.14 |
1,346.30 |
218.9M |
| 2025-08-12 |
1,293.76 |
1,315.06 |
1,289.32 |
1,314.67 |
171.9M |
| 2025-08-11 |
1,291.70 |
1,297.00 |
1,280.77 |
1,283.26 |
165.3M |
| 2025-08-08 |
1,301.08 |
1,302.31 |
1,286.65 |
1,289.00 |
232.3M |
| 2025-08-07 |
1,322.70 |
1,327.09 |
1,295.30 |
1,302.62 |
176.7M |
| 2025-08-06 |
1,304.10 |
1,308.35 |
1,299.55 |
1,306.23 |
134.7M |
| 2025-08-05 |
1,304.61 |
1,307.60 |
1,291.58 |
1,301.93 |
137.4M |
| 2025-08-04 |
1,290.72 |
1,303.47 |
1,289.95 |
1,302.96 |
137.0M |
| 2025-08-01 |
1,282.96 |
1,286.13 |
1,263.64 |
1,283.02 |
154.4M |
| 2025-07-31 |
1,308.62 |
1,312.68 |
1,292.33 |
1,295.22 |
152.1M |
| 2025-07-30 |
1,329.37 |
1,332.62 |
1,307.60 |
1,314.33 |
166.0M |
| 2025-07-29 |
1,334.73 |
1,334.73 |
1,311.96 |
1,314.23 |
152.1M |
| 2025-07-28 |
1,339.30 |
1,340.07 |
1,328.94 |
1,332.75 |
140.1M |
| 2025-07-25 |
1,334.96 |
1,337.52 |
1,322.09 |
1,337.37 |
130.1M |
| 2025-07-24 |
1,344.67 |
1,347.31 |
1,323.18 |
1,323.56 |
149.5M |
| 2025-07-23 |
1,352.24 |
1,355.22 |
1,346.92 |
1,351.12 |
148.6M |
| 2025-07-22 |
1,321.69 |
1,344.97 |
1,321.69 |
1,342.04 |
150.0M |
| 2025-07-21 |
1,319.29 |
1,322.68 |
1,312.52 |
1,313.54 |
133.1M |
| 2025-07-18 |
1,316.98 |
1,316.98 |
1,304.79 |
1,312.01 |
103.9M |
| 2025-07-17 |
1,303.85 |
1,315.65 |
1,301.31 |
1,312.65 |
125.2M |
| 2025-07-16 |
1,308.16 |
1,310.91 |
1,289.79 |
1,304.94 |
129.4M |
| 2025-07-15 |
1,336.63 |
1,337.21 |
1,302.25 |
1,302.37 |
132.9M |
| 2025-07-14 |
1,330.67 |
1,333.53 |
1,321.89 |
1,332.77 |
126.1M |
| 2025-07-11 |
1,340.44 |
1,341.66 |
1,330.90 |
1,333.24 |
125.2M |
| 2025-07-10 |
1,336.87 |
1,357.81 |
1,336.13 |
1,348.09 |
144.0M |
| 2025-07-09 |
1,329.20 |
1,338.45 |
1,325.03 |
1,336.55 |
134.1M |
| 2025-07-08 |
1,320.64 |
1,329.86 |
1,310.65 |
1,323.73 |
146.2M |
| 2025-07-07 |
1,322.55 |
1,330.80 |
1,308.33 |
1,318.12 |
129.6M |
| 2025-07-03 |
1,332.18 |
1,336.46 |
1,329.77 |
1,332.14 |
80.4M |
| 2025-07-02 |
1,318.32 |
1,331.28 |
1,313.11 |
1,330.37 |
159.6M |
| 2025-07-01 |
1,283.58 |
1,329.80 |
1,283.23 |
1,316.34 |
172.7M |
| 2025-06-30 |
1,288.31 |
1,290.06 |
1,281.55 |
1,287.12 |
137.9M |
| 2025-06-27 |
1,279.56 |
1,293.86 |
1,275.42 |
1,286.48 |
227.8M |
| 2025-06-26 |
1,264.63 |
1,275.44 |
1,257.80 |
1,274.55 |
112.2M |
| 2025-06-25 |
1,273.79 |
1,274.61 |
1,257.47 |
1,259.85 |
132.7M |
| 2025-06-24 |
1,271.18 |
1,274.66 |
1,262.80 |
1,269.67 |
156.3M |
| 2025-06-23 |
1,248.96 |
1,264.39 |
1,237.64 |
1,263.16 |
156.7M |
| 2025-06-20 |
1,256.35 |
1,258.98 |
1,248.15 |
1,255.62 |
219.2M |
| 2025-06-18 |
1,244.56 |
1,260.21 |
1,244.44 |
1,250.25 |
133.4M |
| 2025-06-17 |
1,248.38 |
1,256.33 |
1,241.84 |
1,243.33 |
151.3M |
| 2025-06-16 |
1,250.77 |
1,262.42 |
1,245.87 |
1,258.13 |
173.7M |
| 2025-06-13 |
1,247.78 |
1,259.78 |
1,231.35 |
1,236.44 |
196.4M |
| 2025-06-12 |
1,262.00 |
1,267.03 |
1,256.37 |
1,265.28 |
289.2M |
| 2025-06-11 |
1,292.01 |
1,294.65 |
1,272.42 |
1,275.53 |
151.5M |
| 2025-06-10 |
1,288.18 |
1,295.29 |
1,285.00 |
1,291.16 |
134.5M |
| 2025-06-09 |
1,286.73 |
1,289.49 |
1,279.86 |
1,283.36 |
132.8M |
| 2025-06-06 |
1,280.57 |
1,283.75 |
1,275.71 |
1,280.69 |
113.5M |
| 2025-06-05 |
1,272.21 |
1,281.77 |
1,264.82 |
1,271.60 |
149.2M |
| 2025-06-04 |
1,270.30 |
1,280.19 |
1,264.90 |
1,272.73 |
134.9M |
| 2025-06-03 |
1,257.60 |
1,275.29 |
1,254.77 |
1,270.67 |
129.8M |
| 2025-06-02 |
1,259.42 |
1,260.00 |
1,239.83 |
1,258.75 |
153.2M |
| 2025-05-30 |
1,261.21 |
1,270.83 |
1,253.57 |
1,265.53 |
197.9M |
| 2025-05-29 |
1,292.59 |
1,293.35 |
1,265.51 |
1,273.63 |
167.1M |
| 2025-05-28 |
1,303.82 |
1,303.84 |
1,278.62 |
1,280.03 |
223.6M |
| 2025-05-27 |
1,278.78 |
1,293.09 |
1,270.30 |
1,292.95 |
201.1M |
| 2025-05-23 |
1,244.93 |
1,264.34 |
1,244.93 |
1,260.48 |
174.4M |
| 2025-05-22 |
1,261.40 |
1,274.00 |
1,259.70 |
1,269.04 |
164.6M |
| 2025-05-21 |
1,287.14 |
1,287.14 |
1,261.38 |
1,263.43 |
159.0M |
| 2025-05-20 |
1,301.82 |
1,309.58 |
1,294.17 |
1,299.65 |
183.9M |
| 2025-05-19 |
1,289.35 |
1,305.84 |
1,288.06 |
1,302.71 |
147.3M |
| 2025-05-16 |
1,294.81 |
1,308.62 |
1,291.60 |
1,308.28 |
153.2M |
| 2025-05-15 |
1,291.12 |
1,295.63 |
1,283.32 |
1,294.66 |
151.1M |
| 2025-05-14 |
1,300.84 |
1,312.06 |
1,298.90 |
1,301.36 |
178.6M |
| 2025-05-13 |
1,301.16 |
1,310.57 |
1,299.16 |
1,303.08 |
164.2M |
| 2025-05-12 |
1,280.60 |
1,304.30 |
1,279.28 |
1,295.15 |
230.2M |
| 2025-05-09 |
1,236.55 |
1,240.25 |
1,229.19 |
1,233.51 |
132.8M |
| 2025-05-08 |
1,233.56 |
1,244.23 |
1,222.68 |
1,233.65 |
178.4M |
| 2025-05-07 |
1,220.48 |
1,233.08 |
1,217.52 |
1,223.49 |
151.9M |
| 2025-05-06 |
1,207.09 |
1,221.57 |
1,205.10 |
1,213.05 |
163.1M |
| 2025-05-05 |
1,218.43 |
1,231.42 |
1,218.10 |
1,219.60 |
213.0M |
| 2025-05-02 |
1,200.28 |
1,221.45 |
1,200.28 |
1,219.87 |
139.3M |
| 2025-05-01 |
1,183.14 |
1,193.27 |
1,176.07 |
1,181.33 |
137.9M |
| 2025-04-30 |
1,156.98 |
1,179.04 |
1,146.03 |
1,177.56 |
140.7M |
| 2025-04-29 |
1,168.39 |
1,180.72 |
1,164.59 |
1,177.31 |
128.8M |
| 2025-04-28 |
1,172.20 |
1,182.37 |
1,162.84 |
1,174.56 |
129.0M |
| 2025-04-25 |
1,167.82 |
1,169.88 |
1,158.93 |
1,168.15 |
120.5M |
| 2025-04-24 |
1,160.07 |
1,172.20 |
1,153.10 |
1,169.44 |
138.0M |
| 2025-04-23 |
1,176.24 |
1,202.84 |
1,153.14 |
1,156.85 |
159.1M |
| 2025-04-22 |
1,121.20 |
1,147.57 |
1,120.43 |
1,142.03 |
143.1M |
| 2025-04-21 |
1,125.47 |
1,125.59 |
1,095.17 |
1,109.04 |
131.8M |
| 2025-04-17 |
1,120.84 |
1,138.81 |
1,119.52 |
1,134.57 |
133.7M |
| 2025-04-16 |
1,133.00 |
1,138.54 |
1,106.86 |
1,118.56 |
133.3M |
| 2025-04-15 |
1,147.89 |
1,155.48 |
1,131.84 |
1,137.26 |
136.3M |
| 2025-04-14 |
1,159.94 |
1,164.85 |
1,125.95 |
1,146.87 |
169.8M |
| 2025-04-11 |
1,126.58 |
1,145.32 |
1,105.43 |
1,142.69 |
173.4M |
| 2025-04-10 |
1,149.53 |
1,149.53 |
1,098.70 |
1,130.24 |
207.9M |
| 2025-04-09 |
1,055.51 |
1,182.70 |
1,054.54 |
1,174.02 |
330.8M |
| 2025-04-08 |
1,132.67 |
1,139.61 |
1,052.13 |
1,064.29 |
223.4M |
| 2025-04-07 |
1,089.99 |
1,160.11 |
1,065.64 |
1,102.44 |
279.2M |
| 2025-04-04 |
1,111.04 |
1,153.06 |
1,079.79 |
1,125.90 |
337.9M |
| 2025-04-03 |
1,187.13 |
1,187.13 |
1,138.19 |
1,146.72 |
352.4M |
| 2025-04-02 |
1,207.90 |
1,252.52 |
1,207.69 |
1,247.33 |
134.9M |
| 2025-04-01 |
1,206.94 |
1,223.26 |
1,196.30 |
1,220.22 |
139.9M |
| 2025-03-31 |
1,185.64 |
1,211.30 |
1,173.68 |
1,203.83 |
143.2M |
| 2025-03-28 |
1,224.33 |
1,225.87 |
1,195.38 |
1,201.60 |
154.4M |
| 2025-03-27 |
1,235.45 |
1,245.66 |
1,224.05 |
1,232.30 |
202.1M |
| 2025-03-26 |
1,251.29 |
1,252.20 |
1,236.60 |
1,244.40 |
168.7M |
| 2025-03-25 |
1,251.50 |
1,253.95 |
1,235.97 |
1,243.44 |
130.7M |
| 2025-03-24 |
1,230.67 |
1,253.54 |
1,230.44 |
1,252.09 |
149.7M |
| 2025-03-21 |
1,202.54 |
1,217.65 |
1,190.35 |
1,213.34 |
271.4M |
| 2025-03-20 |
1,216.75 |
1,237.44 |
1,214.52 |
1,217.78 |
118.1M |
| 2025-03-19 |
1,200.51 |
1,231.38 |
1,198.03 |
1,224.92 |
118.3M |
| 2025-03-18 |
1,218.38 |
1,218.69 |
1,204.43 |
1,205.21 |
104.7M |
| 2025-03-17 |
1,201.93 |
1,227.76 |
1,201.93 |
1,223.03 |
129.3M |
| 2025-03-14 |
1,197.09 |
1,204.99 |
1,190.56 |
1,202.58 |
136.7M |
| 2025-03-13 |
1,213.05 |
1,214.88 |
1,176.04 |
1,182.96 |
131.5M |
| 2025-03-12 |
1,235.46 |
1,241.05 |
1,204.77 |
1,215.51 |
125.6M |
| 2025-03-11 |
1,240.22 |
1,243.12 |
1,207.65 |
1,220.27 |
145.3M |
| 2025-03-10 |
1,258.47 |
1,262.78 |
1,231.03 |
1,241.45 |
170.7M |
| 2025-03-07 |
1,259.12 |
1,271.87 |
1,229.95 |
1,268.63 |
174.3M |
| 2025-03-06 |
1,264.95 |
1,284.16 |
1,258.15 |
1,262.31 |
147.5M |
| 2025-03-05 |
1,258.36 |
1,275.13 |
1,247.02 |
1,274.02 |
146.9M |
| 2025-03-04 |
1,259.95 |
1,277.83 |
1,236.22 |
1,258.44 |
152.1M |
| 2025-03-03 |
1,320.03 |
1,325.88 |
1,271.90 |
1,279.27 |
132.1M |
| 2025-02-28 |
1,302.47 |
1,316.54 |
1,297.35 |
1,314.49 |
120.5M |
| 2025-02-27 |
1,330.49 |
1,333.65 |
1,309.89 |
1,310.44 |
102.0M |
| 2025-02-26 |
1,332.43 |
1,346.26 |
1,328.54 |
1,329.87 |
100.0M |
| 2025-02-25 |
1,319.73 |
1,329.88 |
1,310.78 |
1,323.12 |
115.8M |
| 2025-02-24 |
1,321.14 |
1,325.14 |
1,304.85 |
1,317.51 |
122.0M |
| 2025-02-21 |
1,367.85 |
1,368.07 |
1,310.88 |
1,316.00 |
121.9M |
| 2025-02-20 |
1,364.77 |
1,369.06 |
1,349.31 |
1,356.53 |
106.9M |
| 2025-02-19 |
1,370.32 |
1,372.19 |
1,362.11 |
1,368.57 |
125.4M |
| 2025-02-18 |
1,379.20 |
1,387.82 |
1,375.77 |
1,387.59 |
129.2M |
| 2025-02-14 |
1,389.38 |
1,389.82 |
1,375.87 |
1,377.92 |
125.0M |
| 2025-02-13 |
1,368.44 |
1,378.20 |
1,362.30 |
1,377.53 |
124.2M |
| 2025-02-12 |
1,342.91 |
1,354.72 |
1,340.97 |
1,353.64 |
108.3M |
| 2025-02-11 |
1,359.31 |
1,363.41 |
1,352.25 |
1,358.66 |
109.8M |
| 2025-02-10 |
1,372.55 |
1,373.07 |
1,356.70 |
1,365.04 |
118.6M |
| 2025-02-07 |
1,385.52 |
1,387.58 |
1,356.94 |
1,361.12 |
121.5M |
| 2025-02-06 |
1,393.56 |
1,397.70 |
1,379.88 |
1,388.98 |
126.3M |
| 2025-02-05 |
1,386.80 |
1,387.15 |
1,374.85 |
1,385.04 |
130.4M |
| 2025-02-04 |
1,368.00 |
1,380.61 |
1,365.07 |
1,379.12 |
103.4M |
| 2025-02-03 |
1,363.76 |
1,378.42 |
1,348.66 |
1,368.63 |
146.1M |
| 2025-01-31 |
1,418.36 |
1,420.60 |
1,392.40 |
1,394.69 |
102.8M |
| 2025-01-30 |
1,417.71 |
1,433.87 |
1,415.76 |
1,426.83 |
88.3M |
| 2025-01-29 |
1,415.21 |
1,418.50 |
1,405.66 |
1,411.04 |
83.2M |
| 2025-01-28 |
1,403.74 |
1,415.46 |
1,400.55 |
1,412.04 |
95.0M |
| 2025-01-27 |
1,387.91 |
1,409.82 |
1,387.33 |
1,405.75 |
105.6M |
| 2025-01-24 |
1,398.90 |
1,403.11 |
1,392.49 |
1,397.02 |
91.0M |
| 2025-01-23 |
1,389.27 |
1,399.78 |
1,384.80 |
1,399.66 |
98.1M |
| 2025-01-22 |
1,400.14 |
1,401.55 |
1,391.12 |
1,393.58 |
83.9M |
| 2025-01-21 |
1,393.85 |
1,400.88 |
1,386.95 |
1,400.78 |
111.9M |
| 2025-01-17 |
1,387.43 |
1,391.34 |
1,380.81 |
1,381.38 |
95.6M |
| 2025-01-16 |
1,373.10 |
1,381.16 |
1,363.62 |
1,376.87 |
97.0M |
| 2025-01-15 |
1,382.85 |
1,393.30 |
1,371.93 |
1,372.26 |
104.3M |
| 2025-01-14 |
1,364.18 |
1,372.04 |
1,350.08 |
1,357.40 |
110.9M |
| 2025-01-13 |
1,347.32 |
1,354.84 |
1,331.32 |
1,354.53 |
122.5M |
| 2025-01-10 |
1,353.56 |
1,365.20 |
1,348.07 |
1,357.71 |
108.1M |
| 2025-01-08 |
1,354.25 |
1,364.68 |
1,343.56 |
1,364.24 |
93.1M |
| 2025-01-07 |
1,381.90 |
1,385.08 |
1,357.26 |
1,362.15 |
113.8M |
| 2025-01-06 |
1,383.06 |
1,393.52 |
1,375.48 |
1,378.13 |
111.9M |
| 2025-01-03 |
1,361.91 |
1,375.98 |
1,352.43 |
1,372.99 |
90.5M |
| 2025-01-02 |
1,377.00 |
1,382.53 |
1,351.27 |
1,355.21 |
86.1M |