| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,018.25 |
1,032.08 |
1,017.19 |
1,031.00 |
96.7M |
| 2025-09-25 |
1,020.91 |
1,020.91 |
1,012.66 |
1,016.72 |
107.4M |
| 2025-09-24 |
1,030.48 |
1,040.42 |
1,027.27 |
1,028.34 |
104.9M |
| 2025-09-23 |
1,030.39 |
1,037.57 |
1,028.79 |
1,030.65 |
123.1M |
| 2025-09-22 |
1,033.18 |
1,034.08 |
1,024.65 |
1,027.30 |
127.6M |
| 2025-09-19 |
1,048.08 |
1,048.09 |
1,030.46 |
1,034.53 |
203.1M |
| 2025-09-18 |
1,041.95 |
1,051.79 |
1,036.54 |
1,048.04 |
112.7M |
| 2025-09-17 |
1,041.15 |
1,066.83 |
1,030.94 |
1,036.55 |
119.5M |
| 2025-09-16 |
1,042.49 |
1,042.57 |
1,027.23 |
1,037.91 |
116.3M |
| 2025-09-15 |
1,049.04 |
1,049.56 |
1,038.02 |
1,043.98 |
132.4M |
| 2025-09-12 |
1,061.65 |
1,061.90 |
1,042.63 |
1,044.08 |
106.7M |
| 2025-09-11 |
1,044.77 |
1,069.67 |
1,044.01 |
1,069.37 |
110.8M |
| 2025-09-10 |
1,045.51 |
1,046.21 |
1,035.51 |
1,039.25 |
120.0M |
| 2025-09-09 |
1,061.35 |
1,061.90 |
1,045.14 |
1,049.57 |
110.9M |
| 2025-09-08 |
1,062.81 |
1,066.26 |
1,051.08 |
1,066.06 |
123.1M |
| 2025-09-05 |
1,063.39 |
1,074.27 |
1,055.38 |
1,062.45 |
151.3M |
| 2025-09-04 |
1,040.61 |
1,059.09 |
1,038.11 |
1,058.77 |
215.0M |
| 2025-09-03 |
1,026.04 |
1,037.87 |
1,025.67 |
1,032.68 |
124.8M |
| 2025-09-02 |
1,020.22 |
1,029.53 |
1,018.61 |
1,028.61 |
124.3M |
| 2025-08-29 |
1,042.26 |
1,042.26 |
1,030.63 |
1,034.65 |
114.3M |
| 2025-08-28 |
1,056.75 |
1,056.75 |
1,035.64 |
1,040.46 |
147.4M |
| 2025-08-27 |
1,044.45 |
1,054.42 |
1,044.42 |
1,053.38 |
181.9M |
| 2025-08-26 |
1,039.02 |
1,049.63 |
1,038.09 |
1,044.13 |
143.4M |
| 2025-08-25 |
1,042.85 |
1,046.53 |
1,040.11 |
1,040.90 |
104.3M |
| 2025-08-22 |
1,014.87 |
1,053.03 |
1,014.21 |
1,046.99 |
125.5M |
| 2025-08-21 |
1,004.96 |
1,010.03 |
999.00 |
1,008.55 |
107.5M |
| 2025-08-20 |
1,016.17 |
1,017.57 |
1,009.14 |
1,010.82 |
133.6M |
| 2025-08-19 |
1,022.47 |
1,033.88 |
1,017.44 |
1,021.99 |
115.8M |
| 2025-08-18 |
1,017.61 |
1,022.03 |
1,015.31 |
1,018.75 |
127.0M |
| 2025-08-15 |
1,028.43 |
1,028.56 |
1,015.33 |
1,018.42 |
136.9M |
| 2025-08-14 |
1,016.46 |
1,023.54 |
1,012.36 |
1,022.63 |
169.1M |
| 2025-08-13 |
1,007.05 |
1,039.70 |
1,004.34 |
1,036.11 |
210.0M |
| 2025-08-12 |
970.68 |
1,001.05 |
970.68 |
1,000.69 |
204.7M |
| 2025-08-11 |
960.67 |
963.24 |
950.56 |
959.18 |
140.1M |
| 2025-08-08 |
961.63 |
962.69 |
954.36 |
957.04 |
146.2M |
| 2025-08-07 |
968.67 |
974.45 |
956.11 |
961.40 |
217.3M |
| 2025-08-06 |
954.43 |
958.63 |
953.27 |
957.44 |
167.8M |
| 2025-08-05 |
947.60 |
951.69 |
936.98 |
947.67 |
151.3M |
| 2025-08-04 |
931.66 |
943.13 |
928.94 |
942.23 |
175.0M |
| 2025-08-01 |
924.09 |
926.74 |
908.99 |
923.72 |
168.6M |
| 2025-07-31 |
936.12 |
939.87 |
927.77 |
930.42 |
159.1M |
| 2025-07-30 |
963.70 |
965.69 |
942.37 |
947.55 |
142.2M |
| 2025-07-29 |
975.38 |
975.49 |
955.96 |
957.70 |
122.9M |
| 2025-07-28 |
976.62 |
979.26 |
967.63 |
973.02 |
116.4M |
| 2025-07-25 |
974.59 |
975.05 |
962.65 |
975.05 |
123.2M |
| 2025-07-24 |
988.15 |
988.94 |
967.18 |
967.75 |
173.3M |
| 2025-07-23 |
987.03 |
994.70 |
984.91 |
993.85 |
164.8M |
| 2025-07-22 |
963.38 |
982.76 |
963.38 |
980.09 |
319.5M |
| 2025-07-21 |
955.40 |
960.35 |
949.91 |
952.07 |
97.4M |
| 2025-07-18 |
958.33 |
958.71 |
944.70 |
947.49 |
94.3M |
| 2025-07-17 |
947.73 |
956.79 |
943.96 |
951.52 |
103.8M |
| 2025-07-16 |
949.04 |
954.08 |
933.44 |
947.03 |
97.0M |
| 2025-07-15 |
974.10 |
975.08 |
943.61 |
943.76 |
108.8M |
| 2025-07-14 |
972.00 |
972.00 |
961.27 |
971.05 |
100.8M |
| 2025-07-11 |
978.19 |
978.61 |
968.86 |
973.24 |
96.2M |
| 2025-07-10 |
973.25 |
995.64 |
973.06 |
986.46 |
122.6M |
| 2025-07-09 |
967.02 |
975.53 |
961.75 |
974.79 |
103.5M |
| 2025-07-08 |
962.79 |
970.13 |
953.53 |
961.75 |
112.4M |
| 2025-07-07 |
969.51 |
975.06 |
952.32 |
958.53 |
118.2M |
| 2025-07-03 |
980.07 |
981.92 |
974.53 |
977.92 |
68.2M |
| 2025-07-02 |
964.49 |
977.70 |
960.06 |
977.36 |
141.0M |
| 2025-07-01 |
925.57 |
977.02 |
925.17 |
962.22 |
153.9M |
| 2025-06-30 |
936.63 |
936.76 |
926.04 |
929.81 |
112.3M |
| 2025-06-27 |
932.01 |
939.49 |
924.90 |
934.29 |
213.1M |
| 2025-06-26 |
917.37 |
926.35 |
911.72 |
926.33 |
120.1M |
| 2025-06-25 |
929.67 |
929.70 |
913.55 |
914.99 |
103.2M |
| 2025-06-24 |
931.15 |
934.61 |
925.47 |
929.39 |
111.4M |
| 2025-06-23 |
911.53 |
925.46 |
902.51 |
925.05 |
121.6M |
| 2025-06-20 |
919.98 |
921.06 |
913.49 |
917.87 |
165.9M |
| 2025-06-18 |
907.25 |
919.14 |
906.49 |
912.19 |
112.6M |
| 2025-06-17 |
915.84 |
922.62 |
907.66 |
908.62 |
114.9M |
| 2025-06-16 |
912.20 |
924.81 |
907.76 |
922.47 |
139.1M |
| 2025-06-13 |
913.86 |
919.48 |
895.73 |
900.28 |
134.2M |
| 2025-06-12 |
925.52 |
928.92 |
920.48 |
927.59 |
115.7M |
| 2025-06-11 |
943.45 |
946.47 |
931.38 |
932.76 |
130.9M |
| 2025-06-10 |
938.17 |
941.15 |
933.43 |
937.54 |
118.3M |
| 2025-06-09 |
931.88 |
936.21 |
925.84 |
931.94 |
126.7M |
| 2025-06-06 |
926.98 |
927.59 |
918.48 |
923.28 |
108.4M |
| 2025-06-05 |
915.34 |
923.29 |
911.84 |
917.85 |
126.5M |
| 2025-06-04 |
917.35 |
920.86 |
913.40 |
917.30 |
109.1M |
| 2025-06-03 |
910.88 |
920.29 |
904.99 |
916.71 |
129.0M |
| 2025-06-02 |
903.49 |
906.79 |
891.73 |
906.51 |
141.6M |
| 2025-05-30 |
903.48 |
913.10 |
899.65 |
908.39 |
159.6M |
| 2025-05-29 |
917.31 |
917.31 |
900.38 |
908.96 |
151.4M |
| 2025-05-28 |
918.93 |
919.95 |
907.59 |
909.62 |
125.0M |
| 2025-05-27 |
909.15 |
919.49 |
900.54 |
918.59 |
133.0M |
| 2025-05-23 |
883.45 |
898.39 |
882.80 |
895.45 |
111.9M |
| 2025-05-22 |
893.19 |
906.20 |
892.18 |
902.26 |
147.0M |
| 2025-05-21 |
905.40 |
906.55 |
886.30 |
887.79 |
125.1M |
| 2025-05-20 |
919.67 |
927.87 |
915.33 |
919.16 |
114.8M |
| 2025-05-19 |
912.88 |
922.52 |
911.81 |
920.93 |
109.9M |
| 2025-05-16 |
922.64 |
932.86 |
919.77 |
931.40 |
120.9M |
| 2025-05-15 |
913.52 |
921.73 |
911.75 |
921.07 |
193.9M |
| 2025-05-14 |
917.15 |
919.60 |
909.20 |
909.49 |
137.4M |
| 2025-05-13 |
921.18 |
926.90 |
919.23 |
921.45 |
125.7M |
| 2025-05-12 |
906.29 |
926.70 |
903.83 |
915.43 |
174.5M |
| 2025-05-09 |
868.06 |
873.45 |
865.20 |
869.06 |
111.4M |
| 2025-05-08 |
856.74 |
872.61 |
854.83 |
866.27 |
140.7M |
| 2025-05-07 |
844.84 |
853.64 |
841.47 |
847.50 |
131.7M |
| 2025-05-06 |
832.54 |
841.47 |
829.75 |
835.77 |
120.4M |
| 2025-05-05 |
838.95 |
851.59 |
838.05 |
841.35 |
116.2M |
| 2025-05-02 |
828.39 |
848.16 |
828.29 |
845.67 |
120.4M |
| 2025-05-01 |
818.25 |
827.63 |
814.34 |
818.18 |
140.6M |
| 2025-04-30 |
803.99 |
811.59 |
790.68 |
809.54 |
135.8M |
| 2025-04-29 |
810.75 |
818.27 |
803.94 |
816.31 |
120.0M |
| 2025-04-28 |
820.36 |
827.43 |
809.68 |
818.71 |
120.3M |
| 2025-04-25 |
814.75 |
818.30 |
808.14 |
818.22 |
94.1M |
| 2025-04-24 |
808.79 |
820.05 |
804.57 |
819.38 |
120.7M |
| 2025-04-23 |
821.37 |
842.18 |
805.03 |
806.45 |
128.0M |
| 2025-04-22 |
784.14 |
802.19 |
783.30 |
800.11 |
120.2M |
| 2025-04-21 |
777.07 |
777.07 |
763.12 |
773.24 |
124.2M |
| 2025-04-17 |
768.63 |
786.58 |
768.63 |
784.00 |
106.6M |
| 2025-04-16 |
775.39 |
779.83 |
759.13 |
768.66 |
107.5M |
| 2025-04-15 |
784.77 |
794.55 |
774.78 |
779.05 |
111.3M |
| 2025-04-14 |
797.54 |
798.96 |
769.06 |
786.82 |
125.3M |
| 2025-04-11 |
780.07 |
785.97 |
758.81 |
783.30 |
129.7M |
| 2025-04-10 |
796.85 |
797.11 |
762.15 |
783.12 |
156.2M |
| 2025-04-09 |
733.36 |
828.06 |
732.58 |
818.22 |
256.0M |
| 2025-04-08 |
797.83 |
799.52 |
732.57 |
741.52 |
184.2M |
| 2025-04-07 |
763.18 |
820.83 |
751.04 |
775.24 |
223.7M |
| 2025-04-04 |
770.48 |
803.50 |
751.14 |
792.26 |
238.6M |
| 2025-04-03 |
844.14 |
844.14 |
791.76 |
797.73 |
231.8M |
| 2025-04-02 |
848.80 |
883.42 |
848.08 |
880.49 |
114.5M |
| 2025-04-01 |
852.63 |
863.27 |
845.31 |
859.78 |
115.0M |
| 2025-03-31 |
837.43 |
857.20 |
830.16 |
852.04 |
125.3M |
| 2025-03-28 |
872.81 |
872.99 |
847.01 |
851.02 |
107.3M |
| 2025-03-27 |
878.85 |
885.24 |
870.40 |
876.87 |
100.9M |
| 2025-03-26 |
887.40 |
889.85 |
875.95 |
882.36 |
99.5M |
| 2025-03-25 |
889.71 |
894.63 |
883.09 |
886.94 |
114.9M |
| 2025-03-24 |
877.16 |
893.94 |
876.47 |
893.01 |
128.0M |
| 2025-03-21 |
853.54 |
867.09 |
848.36 |
863.08 |
384.7M |
| 2025-03-20 |
858.59 |
879.12 |
858.59 |
865.91 |
115.9M |
| 2025-03-19 |
848.18 |
871.15 |
848.18 |
866.46 |
126.6M |
| 2025-03-18 |
854.47 |
854.54 |
844.39 |
847.15 |
116.7M |
| 2025-03-17 |
849.68 |
862.04 |
847.58 |
859.78 |
142.0M |
| 2025-03-14 |
840.93 |
850.48 |
834.43 |
850.05 |
143.0M |
| 2025-03-13 |
856.72 |
857.06 |
825.75 |
831.00 |
159.7M |
| 2025-03-12 |
873.06 |
876.96 |
850.54 |
857.20 |
173.3M |
| 2025-03-11 |
883.04 |
884.76 |
856.08 |
864.23 |
202.0M |
| 2025-03-10 |
887.51 |
896.66 |
873.90 |
881.02 |
178.8M |
| 2025-03-07 |
905.02 |
905.02 |
876.05 |
898.43 |
159.2M |
| 2025-03-06 |
913.57 |
925.98 |
905.82 |
907.31 |
150.6M |
| 2025-03-05 |
912.47 |
923.17 |
904.68 |
921.98 |
135.9M |
| 2025-03-04 |
912.56 |
926.24 |
896.74 |
911.10 |
160.5M |
| 2025-03-03 |
957.56 |
963.78 |
922.01 |
926.39 |
147.0M |
| 2025-02-28 |
945.97 |
957.81 |
943.13 |
954.65 |
147.2M |
| 2025-02-27 |
972.71 |
972.71 |
946.53 |
946.58 |
155.4M |
| 2025-02-26 |
990.21 |
996.97 |
975.75 |
977.26 |
160.4M |
| 2025-02-25 |
984.59 |
992.04 |
976.75 |
987.51 |
150.4M |
| 2025-02-24 |
984.49 |
991.68 |
974.91 |
983.17 |
174.6M |
| 2025-02-21 |
1,016.49 |
1,016.57 |
974.96 |
979.40 |
139.8M |
| 2025-02-20 |
1,010.99 |
1,013.59 |
1,000.58 |
1,007.70 |
134.8M |
| 2025-02-19 |
1,013.84 |
1,013.90 |
1,003.75 |
1,010.12 |
140.5M |
| 2025-02-18 |
1,019.10 |
1,025.98 |
1,017.04 |
1,025.66 |
152.6M |
| 2025-02-14 |
1,022.23 |
1,025.46 |
1,014.71 |
1,017.85 |
113.3M |
| 2025-02-13 |
1,010.50 |
1,016.50 |
1,005.41 |
1,014.57 |
147.3M |
| 2025-02-12 |
996.85 |
1,003.82 |
992.28 |
1,002.09 |
113.8M |
| 2025-02-11 |
1,003.06 |
1,012.77 |
1,002.82 |
1,011.29 |
109.7M |
| 2025-02-10 |
1,018.62 |
1,018.78 |
1,006.58 |
1,009.70 |
131.8M |
| 2025-02-07 |
1,036.44 |
1,036.44 |
1,011.46 |
1,011.94 |
150.6M |
| 2025-02-06 |
1,058.53 |
1,060.79 |
1,039.07 |
1,043.28 |
97.3M |
| 2025-02-05 |
1,047.13 |
1,051.33 |
1,041.78 |
1,050.41 |
86.4M |
| 2025-02-04 |
1,030.45 |
1,043.39 |
1,029.26 |
1,042.00 |
107.8M |
| 2025-02-03 |
1,028.89 |
1,042.18 |
1,019.29 |
1,029.79 |
125.5M |
| 2025-01-31 |
1,068.36 |
1,072.83 |
1,049.28 |
1,053.23 |
109.5M |
| 2025-01-30 |
1,062.22 |
1,079.97 |
1,061.95 |
1,075.28 |
101.7M |
| 2025-01-29 |
1,053.12 |
1,060.97 |
1,045.64 |
1,049.89 |
126.6M |
| 2025-01-28 |
1,049.42 |
1,057.61 |
1,046.94 |
1,052.54 |
94.1M |
| 2025-01-27 |
1,040.21 |
1,058.08 |
1,039.85 |
1,050.36 |
110.7M |
| 2025-01-24 |
1,043.15 |
1,048.62 |
1,040.54 |
1,043.46 |
96.8M |
| 2025-01-23 |
1,033.56 |
1,045.62 |
1,031.15 |
1,045.13 |
95.2M |
| 2025-01-22 |
1,038.24 |
1,041.31 |
1,034.07 |
1,037.30 |
102.2M |
| 2025-01-21 |
1,030.87 |
1,041.79 |
1,030.36 |
1,040.01 |
122.3M |
| 2025-01-17 |
1,026.55 |
1,027.86 |
1,015.69 |
1,017.91 |
106.4M |
| 2025-01-16 |
1,013.60 |
1,018.28 |
1,003.51 |
1,015.34 |
108.2M |
| 2025-01-15 |
1,028.19 |
1,031.21 |
1,013.42 |
1,014.52 |
106.9M |
| 2025-01-14 |
1,004.96 |
1,007.87 |
990.30 |
1,003.18 |
123.3M |
| 2025-01-13 |
987.62 |
994.84 |
975.58 |
994.77 |
133.0M |
| 2025-01-10 |
992.16 |
998.00 |
986.61 |
993.53 |
119.0M |
| 2025-01-08 |
995.25 |
1,003.99 |
984.51 |
1,003.79 |
100.6M |
| 2025-01-07 |
1,017.47 |
1,022.11 |
998.67 |
1,003.30 |
104.0M |
| 2025-01-06 |
1,018.19 |
1,028.21 |
1,012.16 |
1,014.35 |
108.6M |
| 2025-01-03 |
1,009.82 |
1,012.94 |
996.88 |
1,012.32 |
89.8M |
| 2025-01-02 |
1,017.24 |
1,025.63 |
1,000.32 |
1,005.29 |
95.7M |