| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
698.47 |
710.52 |
698.14 |
703.64 |
163.0M |
| 2025-09-25 |
691.03 |
697.63 |
689.12 |
696.86 |
149.5M |
| 2025-09-24 |
686.75 |
697.22 |
686.75 |
690.88 |
163.2M |
| 2025-09-23 |
674.80 |
689.53 |
674.75 |
682.49 |
194.8M |
| 2025-09-22 |
669.56 |
674.32 |
667.46 |
670.99 |
140.2M |
| 2025-09-19 |
680.58 |
680.58 |
670.20 |
672.22 |
322.0M |
| 2025-09-18 |
685.09 |
685.19 |
676.41 |
680.92 |
134.3M |
| 2025-09-17 |
679.96 |
687.89 |
678.08 |
683.87 |
135.1M |
| 2025-09-16 |
674.14 |
684.21 |
673.77 |
681.98 |
162.2M |
| 2025-09-15 |
672.63 |
675.11 |
668.93 |
670.37 |
112.3M |
| 2025-09-12 |
679.25 |
681.76 |
672.40 |
672.40 |
99.2M |
| 2025-09-11 |
671.42 |
677.95 |
669.02 |
676.33 |
110.0M |
| 2025-09-10 |
666.59 |
676.69 |
665.14 |
676.57 |
135.6M |
| 2025-09-09 |
664.68 |
673.94 |
664.37 |
664.84 |
116.2M |
| 2025-09-08 |
664.21 |
667.17 |
655.39 |
661.28 |
147.3M |
| 2025-09-05 |
668.88 |
672.33 |
659.52 |
662.25 |
141.8M |
| 2025-09-04 |
672.44 |
679.30 |
669.46 |
676.16 |
118.4M |
| 2025-09-03 |
683.37 |
687.56 |
669.89 |
672.15 |
133.6M |
| 2025-09-02 |
684.81 |
688.91 |
680.00 |
687.99 |
140.2M |
| 2025-08-29 |
683.90 |
688.51 |
682.73 |
686.39 |
110.1M |
| 2025-08-28 |
678.56 |
683.83 |
673.93 |
682.70 |
123.6M |
| 2025-08-27 |
669.29 |
680.13 |
669.29 |
678.06 |
124.8M |
| 2025-08-26 |
669.04 |
671.11 |
664.34 |
670.34 |
161.4M |
| 2025-08-25 |
667.73 |
672.44 |
666.04 |
671.71 |
104.7M |
| 2025-08-22 |
658.09 |
671.22 |
658.09 |
669.94 |
133.1M |
| 2025-08-21 |
650.96 |
657.95 |
649.26 |
656.84 |
106.6M |
| 2025-08-20 |
647.98 |
654.80 |
647.60 |
652.22 |
126.0M |
| 2025-08-19 |
644.04 |
650.06 |
643.11 |
646.69 |
114.9M |
| 2025-08-18 |
648.06 |
650.97 |
644.24 |
647.90 |
117.4M |
| 2025-08-15 |
652.21 |
659.00 |
649.69 |
651.64 |
143.3M |
| 2025-08-14 |
652.58 |
654.21 |
646.80 |
653.30 |
130.2M |
| 2025-08-13 |
646.34 |
654.44 |
645.11 |
654.44 |
132.4M |
| 2025-08-12 |
646.00 |
652.49 |
643.39 |
646.68 |
125.3M |
| 2025-08-11 |
650.51 |
652.90 |
642.84 |
643.53 |
121.9M |
| 2025-08-08 |
648.44 |
654.46 |
644.63 |
648.66 |
137.0M |
| 2025-08-07 |
650.72 |
657.80 |
643.84 |
644.49 |
164.2M |
| 2025-08-06 |
658.62 |
660.85 |
645.41 |
646.99 |
184.5M |
| 2025-08-05 |
651.96 |
653.57 |
644.12 |
652.95 |
165.1M |
| 2025-08-04 |
653.74 |
658.27 |
649.06 |
652.21 |
157.0M |
| 2025-08-01 |
664.69 |
667.04 |
651.52 |
655.08 |
168.9M |
| 2025-07-31 |
664.81 |
674.52 |
664.81 |
666.91 |
155.1M |
| 2025-07-30 |
676.18 |
676.58 |
667.04 |
670.93 |
170.5M |
| 2025-07-29 |
674.61 |
680.62 |
672.66 |
680.11 |
157.6M |
| 2025-07-28 |
669.81 |
674.80 |
669.77 |
673.67 |
135.1M |
| 2025-07-25 |
668.90 |
670.21 |
662.86 |
665.99 |
121.1M |
| 2025-07-24 |
661.21 |
669.56 |
659.51 |
668.65 |
176.9M |
| 2025-07-23 |
656.53 |
664.11 |
654.92 |
663.92 |
191.0M |
| 2025-07-22 |
649.75 |
657.34 |
649.40 |
653.88 |
184.1M |
| 2025-07-21 |
657.22 |
657.85 |
649.38 |
650.48 |
177.2M |
| 2025-07-18 |
667.93 |
670.49 |
653.74 |
656.80 |
238.9M |
| 2025-07-17 |
656.93 |
664.58 |
655.46 |
663.14 |
203.5M |
| 2025-07-16 |
665.99 |
668.50 |
658.32 |
660.33 |
160.1M |
| 2025-07-15 |
674.49 |
676.41 |
665.13 |
665.91 |
162.1M |
| 2025-07-14 |
680.75 |
680.75 |
671.77 |
674.99 |
148.2M |
| 2025-07-11 |
678.65 |
685.27 |
677.07 |
683.19 |
131.6M |
| 2025-07-10 |
672.88 |
680.28 |
668.73 |
679.91 |
135.5M |
| 2025-07-09 |
677.05 |
678.44 |
672.60 |
674.57 |
136.1M |
| 2025-07-08 |
659.92 |
680.22 |
659.51 |
677.95 |
199.0M |
| 2025-07-07 |
662.47 |
665.81 |
653.45 |
659.99 |
136.4M |
| 2025-07-03 |
663.90 |
668.29 |
663.25 |
666.64 |
77.9M |
| 2025-07-02 |
659.81 |
666.20 |
652.26 |
664.99 |
153.2M |
| 2025-07-01 |
649.07 |
656.86 |
643.84 |
653.88 |
183.3M |
| 2025-06-30 |
649.30 |
652.74 |
647.29 |
648.68 |
146.5M |
| 2025-06-27 |
655.37 |
655.58 |
649.17 |
653.00 |
227.7M |
| 2025-06-26 |
648.35 |
657.78 |
647.55 |
656.29 |
148.5M |
| 2025-06-25 |
648.53 |
651.47 |
645.19 |
646.57 |
149.0M |
| 2025-06-24 |
649.06 |
657.10 |
647.16 |
649.39 |
199.4M |
| 2025-06-23 |
685.08 |
685.11 |
656.75 |
659.37 |
238.4M |
| 2025-06-20 |
670.80 |
678.23 |
670.42 |
676.35 |
314.3M |
| 2025-06-18 |
675.18 |
679.08 |
668.04 |
669.33 |
169.8M |
| 2025-06-17 |
672.32 |
678.77 |
668.99 |
673.90 |
183.3M |
| 2025-06-16 |
666.38 |
673.58 |
662.05 |
667.03 |
194.7M |
| 2025-06-13 |
668.80 |
672.21 |
660.69 |
669.00 |
229.0M |
| 2025-06-12 |
652.17 |
658.04 |
648.29 |
657.67 |
127.5M |
| 2025-06-11 |
649.08 |
655.80 |
643.82 |
655.01 |
161.3M |
| 2025-06-10 |
638.15 |
649.53 |
638.15 |
645.41 |
162.0M |
| 2025-06-09 |
634.98 |
640.52 |
630.26 |
634.19 |
143.8M |
| 2025-06-06 |
624.89 |
634.23 |
624.89 |
632.77 |
117.1M |
| 2025-06-05 |
625.45 |
625.67 |
619.32 |
620.45 |
118.0M |
| 2025-06-04 |
632.54 |
638.22 |
620.80 |
621.46 |
152.8M |
| 2025-06-03 |
626.13 |
637.56 |
621.04 |
633.42 |
154.5M |
| 2025-06-02 |
629.54 |
630.51 |
620.04 |
626.46 |
161.3M |
| 2025-05-30 |
620.79 |
621.54 |
613.72 |
619.34 |
254.5M |
| 2025-05-29 |
620.36 |
623.92 |
616.65 |
623.57 |
130.4M |
| 2025-05-28 |
629.80 |
631.69 |
617.76 |
619.41 |
133.1M |
| 2025-05-27 |
625.99 |
628.11 |
621.98 |
627.24 |
154.6M |
| 2025-05-23 |
615.74 |
623.68 |
614.86 |
622.00 |
116.5M |
| 2025-05-22 |
619.53 |
623.67 |
612.86 |
620.24 |
131.9M |
| 2025-05-21 |
631.77 |
631.78 |
622.94 |
623.00 |
151.1M |
| 2025-05-20 |
640.47 |
641.09 |
633.75 |
634.39 |
120.2M |
| 2025-05-19 |
644.04 |
644.04 |
635.98 |
640.74 |
119.2M |
| 2025-05-16 |
653.81 |
653.84 |
644.62 |
650.81 |
131.1M |
| 2025-05-15 |
640.98 |
652.48 |
639.35 |
652.01 |
151.3M |
| 2025-05-14 |
650.50 |
653.35 |
648.46 |
651.24 |
128.1M |
| 2025-05-13 |
649.71 |
660.33 |
647.46 |
655.11 |
154.3M |
| 2025-05-12 |
653.25 |
656.33 |
642.08 |
646.55 |
172.1M |
| 2025-05-09 |
631.02 |
633.62 |
625.90 |
630.94 |
124.9M |
| 2025-05-08 |
621.55 |
632.92 |
621.55 |
624.41 |
213.4M |
| 2025-05-07 |
617.45 |
619.71 |
612.32 |
616.66 |
166.5M |
| 2025-05-06 |
616.88 |
621.78 |
612.89 |
616.18 |
197.0M |
| 2025-05-05 |
619.81 |
620.03 |
612.79 |
615.58 |
185.4M |
| 2025-05-02 |
628.72 |
631.78 |
615.72 |
628.28 |
150.5M |
| 2025-05-01 |
613.84 |
627.54 |
613.84 |
619.76 |
175.4M |
| 2025-04-30 |
625.58 |
625.62 |
609.90 |
617.47 |
192.1M |
| 2025-04-29 |
631.85 |
636.98 |
628.66 |
634.05 |
118.9M |
| 2025-04-28 |
632.01 |
638.17 |
630.70 |
636.39 |
122.0M |
| 2025-04-25 |
628.19 |
632.85 |
625.68 |
632.41 |
125.5M |
| 2025-04-24 |
627.32 |
635.05 |
624.14 |
633.13 |
140.0M |
| 2025-04-23 |
630.75 |
635.07 |
620.18 |
623.97 |
189.8M |
| 2025-04-22 |
617.50 |
629.77 |
615.34 |
625.66 |
169.0M |
| 2025-04-21 |
616.07 |
617.06 |
603.01 |
609.66 |
145.4M |
| 2025-04-17 |
617.10 |
634.98 |
617.10 |
625.42 |
169.8M |
| 2025-04-16 |
609.11 |
621.37 |
608.65 |
611.51 |
141.3M |
| 2025-04-15 |
607.59 |
617.89 |
606.26 |
606.68 |
132.1M |
| 2025-04-14 |
618.37 |
619.00 |
601.81 |
607.45 |
149.8M |
| 2025-04-11 |
593.00 |
610.02 |
581.89 |
605.93 |
205.1M |
| 2025-04-10 |
615.29 |
615.51 |
579.37 |
591.14 |
288.9M |
| 2025-04-09 |
577.94 |
637.44 |
573.22 |
631.53 |
362.8M |
| 2025-04-08 |
619.25 |
622.17 |
578.37 |
587.65 |
266.7M |
| 2025-04-07 |
587.72 |
625.44 |
576.81 |
602.60 |
317.4M |
| 2025-04-04 |
645.51 |
648.96 |
605.70 |
608.32 |
402.1M |
| 2025-04-03 |
687.08 |
692.03 |
665.64 |
666.28 |
276.7M |
| 2025-04-02 |
714.13 |
721.03 |
712.26 |
720.39 |
119.0M |
| 2025-04-01 |
715.24 |
720.41 |
708.74 |
719.91 |
114.6M |
| 2025-03-31 |
706.89 |
720.11 |
706.89 |
715.75 |
151.2M |
| 2025-03-28 |
710.35 |
713.33 |
704.71 |
708.15 |
102.4M |
| 2025-03-27 |
716.28 |
718.44 |
708.36 |
711.28 |
128.6M |
| 2025-03-26 |
720.04 |
725.13 |
715.94 |
717.38 |
140.0M |
| 2025-03-25 |
713.11 |
718.73 |
710.65 |
713.10 |
132.0M |
| 2025-03-24 |
704.47 |
713.97 |
704.47 |
709.79 |
146.5M |
| 2025-03-21 |
705.06 |
706.25 |
697.94 |
702.73 |
431.6M |
| 2025-03-20 |
700.00 |
709.21 |
697.78 |
707.11 |
146.5M |
| 2025-03-19 |
694.74 |
707.14 |
694.32 |
704.19 |
153.8M |
| 2025-03-18 |
695.10 |
696.59 |
687.49 |
693.17 |
135.9M |
| 2025-03-17 |
680.91 |
695.05 |
680.91 |
691.62 |
139.8M |
| 2025-03-14 |
665.82 |
682.11 |
662.26 |
681.00 |
130.6M |
| 2025-03-13 |
663.60 |
673.28 |
657.99 |
662.39 |
146.6M |
| 2025-03-12 |
664.01 |
672.26 |
661.47 |
666.65 |
133.1M |
| 2025-03-11 |
671.88 |
674.35 |
660.50 |
663.74 |
174.1M |
| 2025-03-10 |
666.39 |
678.73 |
662.96 |
670.18 |
188.1M |
| 2025-03-07 |
655.92 |
668.71 |
655.92 |
663.95 |
174.2M |
| 2025-03-06 |
647.01 |
656.53 |
641.95 |
653.22 |
156.7M |
| 2025-03-05 |
651.14 |
652.99 |
637.32 |
649.95 |
198.1M |
| 2025-03-04 |
656.71 |
670.06 |
648.47 |
659.92 |
205.9M |
| 2025-03-03 |
693.40 |
695.72 |
659.43 |
665.65 |
203.4M |
| 2025-02-28 |
677.79 |
690.38 |
673.54 |
689.88 |
212.7M |
| 2025-02-27 |
678.58 |
687.50 |
675.15 |
679.49 |
154.1M |
| 2025-02-26 |
680.14 |
682.00 |
672.92 |
676.23 |
128.1M |
| 2025-02-25 |
689.64 |
692.42 |
674.14 |
679.54 |
158.3M |
| 2025-02-24 |
690.02 |
693.03 |
685.86 |
689.70 |
153.6M |
| 2025-02-21 |
699.23 |
700.40 |
688.66 |
688.97 |
169.5M |
| 2025-02-20 |
695.20 |
704.18 |
692.10 |
702.68 |
136.0M |
| 2025-02-19 |
694.27 |
702.78 |
693.89 |
695.91 |
166.2M |
| 2025-02-18 |
683.91 |
695.60 |
681.36 |
691.08 |
155.8M |
| 2025-02-14 |
682.69 |
691.52 |
681.57 |
681.76 |
130.5M |
| 2025-02-13 |
674.07 |
682.18 |
670.70 |
680.86 |
138.4M |
| 2025-02-12 |
690.68 |
691.58 |
674.81 |
675.66 |
143.4M |
| 2025-02-11 |
691.02 |
699.29 |
688.31 |
694.35 |
140.2M |
| 2025-02-10 |
679.90 |
689.95 |
679.90 |
689.13 |
131.7M |
| 2025-02-07 |
675.92 |
680.65 |
673.85 |
674.59 |
115.4M |
| 2025-02-06 |
690.00 |
691.30 |
670.97 |
674.79 |
139.9M |
| 2025-02-05 |
685.26 |
687.22 |
681.18 |
686.07 |
122.1M |
| 2025-02-04 |
669.04 |
686.71 |
667.06 |
685.33 |
138.1M |
| 2025-02-03 |
666.57 |
673.46 |
660.44 |
670.73 |
152.6M |
| 2025-01-31 |
685.54 |
687.07 |
665.77 |
667.95 |
198.8M |
| 2025-01-30 |
688.90 |
690.22 |
682.81 |
686.76 |
137.0M |
| 2025-01-29 |
681.08 |
686.34 |
679.15 |
683.17 |
123.4M |
| 2025-01-28 |
690.40 |
693.40 |
678.68 |
681.95 |
149.2M |
| 2025-01-27 |
691.86 |
694.18 |
684.25 |
689.11 |
202.7M |
| 2025-01-24 |
701.91 |
704.77 |
693.33 |
694.23 |
139.7M |
| 2025-01-23 |
702.94 |
706.00 |
696.54 |
701.07 |
151.8M |
| 2025-01-22 |
709.53 |
709.53 |
697.61 |
697.95 |
163.9M |
| 2025-01-21 |
713.20 |
714.74 |
707.31 |
710.38 |
191.1M |
| 2025-01-17 |
708.48 |
717.19 |
707.24 |
714.95 |
177.8M |
| 2025-01-16 |
702.41 |
710.19 |
702.41 |
709.32 |
134.4M |
| 2025-01-15 |
699.00 |
706.70 |
696.56 |
704.92 |
143.9M |
| 2025-01-14 |
687.56 |
695.29 |
685.22 |
695.23 |
130.3M |
| 2025-01-13 |
676.65 |
691.21 |
676.65 |
688.75 |
174.8M |
| 2025-01-10 |
678.19 |
688.08 |
670.16 |
673.60 |
167.4M |
| 2025-01-08 |
665.51 |
671.69 |
665.31 |
671.30 |
131.5M |
| 2025-01-07 |
666.85 |
676.67 |
666.03 |
671.96 |
120.9M |
| 2025-01-06 |
670.22 |
676.29 |
663.19 |
664.88 |
129.2M |
| 2025-01-03 |
665.17 |
670.02 |
663.13 |
667.60 |
119.2M |
| 2025-01-02 |
660.64 |
666.98 |
657.58 |
661.66 |
126.7M |