| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
1,612.48 |
1,618.07 |
1,586.69 |
1,605.47 |
140.5M |
| 2025-09-29 |
1,628.64 |
1,628.66 |
1,603.99 |
1,612.27 |
116.0M |
| 2025-09-26 |
1,615.87 |
1,630.06 |
1,613.13 |
1,622.47 |
101.9M |
| 2025-09-25 |
1,606.47 |
1,614.02 |
1,600.66 |
1,608.00 |
121.7M |
| 2025-09-24 |
1,626.79 |
1,631.43 |
1,609.63 |
1,615.14 |
112.4M |
| 2025-09-23 |
1,627.43 |
1,647.30 |
1,621.61 |
1,624.89 |
118.1M |
| 2025-09-22 |
1,628.65 |
1,635.15 |
1,620.38 |
1,624.92 |
124.0M |
| 2025-09-19 |
1,649.85 |
1,649.85 |
1,629.70 |
1,637.36 |
298.4M |
| 2025-09-18 |
1,628.65 |
1,651.83 |
1,627.30 |
1,649.24 |
129.6M |
| 2025-09-17 |
1,614.37 |
1,649.40 |
1,611.16 |
1,623.09 |
136.6M |
| 2025-09-16 |
1,621.26 |
1,621.48 |
1,599.38 |
1,609.45 |
114.6M |
| 2025-09-15 |
1,642.86 |
1,645.49 |
1,618.92 |
1,622.24 |
119.6M |
| 2025-09-12 |
1,641.56 |
1,647.50 |
1,636.39 |
1,637.90 |
107.0M |
| 2025-09-11 |
1,626.18 |
1,646.39 |
1,622.66 |
1,645.80 |
118.3M |
| 2025-09-10 |
1,621.58 |
1,633.57 |
1,616.43 |
1,623.76 |
112.3M |
| 2025-09-09 |
1,632.52 |
1,639.41 |
1,621.25 |
1,624.23 |
115.3M |
| 2025-09-08 |
1,634.15 |
1,635.91 |
1,618.32 |
1,635.29 |
108.3M |
| 2025-09-05 |
1,652.94 |
1,661.51 |
1,624.58 |
1,633.10 |
124.6M |
| 2025-09-04 |
1,631.70 |
1,648.85 |
1,627.21 |
1,648.58 |
105.1M |
| 2025-09-03 |
1,619.32 |
1,632.59 |
1,608.68 |
1,624.28 |
106.8M |
| 2025-09-02 |
1,613.22 |
1,624.26 |
1,604.67 |
1,623.56 |
118.4M |
| 2025-08-29 |
1,633.46 |
1,641.35 |
1,627.94 |
1,632.00 |
117.0M |
| 2025-08-28 |
1,641.57 |
1,642.38 |
1,627.52 |
1,632.54 |
94.3M |
| 2025-08-27 |
1,627.70 |
1,646.66 |
1,627.38 |
1,639.89 |
217.3M |
| 2025-08-26 |
1,621.40 |
1,636.55 |
1,619.76 |
1,634.70 |
138.3M |
| 2025-08-25 |
1,626.60 |
1,630.89 |
1,620.57 |
1,621.01 |
95.6M |
| 2025-08-22 |
1,590.43 |
1,636.70 |
1,590.18 |
1,632.04 |
143.5M |
| 2025-08-21 |
1,581.22 |
1,589.63 |
1,576.18 |
1,583.22 |
95.7M |
| 2025-08-20 |
1,586.48 |
1,590.96 |
1,576.20 |
1,587.93 |
114.1M |
| 2025-08-19 |
1,582.70 |
1,597.33 |
1,579.74 |
1,584.42 |
107.8M |
| 2025-08-18 |
1,579.65 |
1,584.76 |
1,574.54 |
1,583.95 |
106.6M |
| 2025-08-15 |
1,609.08 |
1,609.13 |
1,582.87 |
1,582.96 |
112.6M |
| 2025-08-14 |
1,598.03 |
1,607.50 |
1,592.06 |
1,606.74 |
101.5M |
| 2025-08-13 |
1,597.08 |
1,610.84 |
1,592.43 |
1,610.44 |
135.2M |
| 2025-08-12 |
1,563.95 |
1,592.39 |
1,562.89 |
1,591.63 |
113.2M |
| 2025-08-11 |
1,555.68 |
1,560.58 |
1,549.44 |
1,552.07 |
97.7M |
| 2025-08-08 |
1,547.43 |
1,557.72 |
1,540.24 |
1,552.98 |
93.9M |
| 2025-08-07 |
1,563.61 |
1,564.15 |
1,533.60 |
1,537.52 |
112.1M |
| 2025-08-06 |
1,559.68 |
1,562.29 |
1,549.50 |
1,552.33 |
112.6M |
| 2025-08-05 |
1,557.44 |
1,558.68 |
1,532.97 |
1,554.14 |
136.4M |
| 2025-08-04 |
1,542.81 |
1,555.35 |
1,539.30 |
1,555.19 |
112.8M |
| 2025-08-01 |
1,544.67 |
1,544.67 |
1,506.57 |
1,533.75 |
144.9M |
| 2025-07-31 |
1,569.45 |
1,581.15 |
1,561.83 |
1,564.90 |
132.2M |
| 2025-07-30 |
1,591.77 |
1,595.92 |
1,567.44 |
1,574.45 |
134.9M |
| 2025-07-29 |
1,605.48 |
1,605.83 |
1,586.98 |
1,590.01 |
137.5M |
| 2025-07-28 |
1,606.43 |
1,606.73 |
1,590.44 |
1,596.91 |
130.7M |
| 2025-07-25 |
1,594.15 |
1,604.26 |
1,578.78 |
1,602.66 |
166.4M |
| 2025-07-24 |
1,606.76 |
1,609.70 |
1,595.27 |
1,596.42 |
153.3M |
| 2025-07-23 |
1,619.17 |
1,619.74 |
1,602.20 |
1,611.95 |
148.4M |
| 2025-07-22 |
1,596.18 |
1,615.86 |
1,590.28 |
1,610.55 |
157.0M |
| 2025-07-21 |
1,610.82 |
1,616.38 |
1,593.20 |
1,593.62 |
119.5M |
| 2025-07-18 |
1,613.96 |
1,617.99 |
1,602.64 |
1,609.58 |
151.4M |
| 2025-07-17 |
1,576.49 |
1,605.30 |
1,575.68 |
1,602.84 |
158.6M |
| 2025-07-16 |
1,574.64 |
1,581.66 |
1,551.02 |
1,578.89 |
121.9M |
| 2025-07-15 |
1,602.12 |
1,604.17 |
1,562.42 |
1,562.71 |
118.9M |
| 2025-07-14 |
1,590.89 |
1,606.14 |
1,587.10 |
1,605.64 |
106.7M |
| 2025-07-11 |
1,594.83 |
1,597.20 |
1,588.30 |
1,589.26 |
103.9M |
| 2025-07-10 |
1,600.32 |
1,612.42 |
1,595.69 |
1,605.37 |
112.8M |
| 2025-07-09 |
1,606.18 |
1,609.29 |
1,593.23 |
1,599.50 |
102.6M |
| 2025-07-08 |
1,598.52 |
1,610.11 |
1,597.00 |
1,598.04 |
115.3M |
| 2025-07-07 |
1,604.88 |
1,617.25 |
1,586.10 |
1,594.89 |
110.5M |
| 2025-07-03 |
1,602.03 |
1,615.82 |
1,601.01 |
1,611.16 |
87.1M |
| 2025-07-02 |
1,584.73 |
1,595.44 |
1,574.06 |
1,595.00 |
118.8M |
| 2025-07-01 |
1,546.73 |
1,587.51 |
1,546.33 |
1,582.28 |
144.9M |
| 2025-06-30 |
1,555.65 |
1,559.05 |
1,548.49 |
1,552.65 |
105.0M |
| 2025-06-27 |
1,552.06 |
1,561.11 |
1,541.44 |
1,549.21 |
203.5M |
| 2025-06-26 |
1,524.39 |
1,550.00 |
1,522.38 |
1,548.65 |
105.5M |
| 2025-06-25 |
1,528.57 |
1,528.57 |
1,517.45 |
1,520.06 |
111.0M |
| 2025-06-24 |
1,526.84 |
1,538.42 |
1,525.75 |
1,528.37 |
119.8M |
| 2025-06-23 |
1,489.03 |
1,514.79 |
1,478.17 |
1,513.88 |
115.2M |
| 2025-06-20 |
1,492.50 |
1,497.78 |
1,485.95 |
1,491.62 |
180.3M |
| 2025-06-18 |
1,470.05 |
1,496.38 |
1,470.03 |
1,485.17 |
106.4M |
| 2025-06-17 |
1,479.69 |
1,487.31 |
1,467.36 |
1,472.49 |
97.6M |
| 2025-06-16 |
1,489.92 |
1,503.77 |
1,484.71 |
1,491.19 |
93.6M |
| 2025-06-13 |
1,490.24 |
1,495.51 |
1,473.19 |
1,476.95 |
102.0M |
| 2025-06-12 |
1,496.50 |
1,509.60 |
1,488.01 |
1,509.42 |
92.2M |
| 2025-06-11 |
1,521.05 |
1,524.05 |
1,503.48 |
1,507.17 |
103.9M |
| 2025-06-10 |
1,516.21 |
1,522.44 |
1,510.29 |
1,516.81 |
87.7M |
| 2025-06-09 |
1,522.90 |
1,524.39 |
1,507.81 |
1,514.63 |
86.1M |
| 2025-06-06 |
1,511.10 |
1,521.14 |
1,507.27 |
1,519.93 |
79.8M |
| 2025-06-05 |
1,493.13 |
1,499.05 |
1,480.33 |
1,490.76 |
82.9M |
| 2025-06-04 |
1,508.09 |
1,509.36 |
1,491.04 |
1,491.06 |
89.1M |
| 2025-06-03 |
1,490.94 |
1,510.28 |
1,480.59 |
1,506.80 |
92.2M |
| 2025-06-02 |
1,491.35 |
1,494.79 |
1,470.77 |
1,493.34 |
90.7M |
| 2025-05-30 |
1,497.21 |
1,502.89 |
1,486.23 |
1,497.42 |
148.9M |
| 2025-05-29 |
1,504.12 |
1,504.20 |
1,488.03 |
1,503.60 |
89.7M |
| 2025-05-28 |
1,512.87 |
1,514.94 |
1,493.81 |
1,494.98 |
86.5M |
| 2025-05-27 |
1,496.72 |
1,514.67 |
1,485.51 |
1,514.48 |
94.0M |
| 2025-05-23 |
1,457.57 |
1,486.18 |
1,457.11 |
1,479.10 |
97.0M |
| 2025-05-22 |
1,480.35 |
1,493.59 |
1,475.12 |
1,483.85 |
109.2M |
| 2025-05-21 |
1,518.23 |
1,521.59 |
1,482.19 |
1,482.41 |
104.6M |
| 2025-05-20 |
1,536.25 |
1,540.59 |
1,528.05 |
1,531.86 |
81.2M |
| 2025-05-19 |
1,525.47 |
1,542.60 |
1,525.47 |
1,541.29 |
76.9M |
| 2025-05-16 |
1,532.41 |
1,546.70 |
1,529.16 |
1,543.87 |
88.6M |
| 2025-05-15 |
1,525.44 |
1,534.79 |
1,520.57 |
1,533.11 |
80.1M |
| 2025-05-14 |
1,533.74 |
1,535.82 |
1,525.77 |
1,529.42 |
89.9M |
| 2025-05-13 |
1,539.20 |
1,546.97 |
1,533.48 |
1,536.63 |
96.2M |
| 2025-05-12 |
1,525.85 |
1,542.76 |
1,523.02 |
1,533.83 |
120.7M |
| 2025-05-09 |
1,486.56 |
1,488.49 |
1,476.83 |
1,481.70 |
79.0M |
| 2025-05-08 |
1,476.90 |
1,496.94 |
1,472.04 |
1,483.89 |
95.2M |
| 2025-05-07 |
1,463.53 |
1,471.36 |
1,454.66 |
1,460.59 |
95.4M |
| 2025-05-06 |
1,448.24 |
1,463.61 |
1,442.43 |
1,453.80 |
86.7M |
| 2025-05-05 |
1,454.03 |
1,477.84 |
1,453.21 |
1,463.25 |
80.2M |
| 2025-05-02 |
1,447.63 |
1,471.57 |
1,444.39 |
1,468.48 |
97.0M |
| 2025-05-01 |
1,421.95 |
1,441.18 |
1,414.04 |
1,427.96 |
106.8M |
| 2025-04-30 |
1,410.51 |
1,425.97 |
1,389.47 |
1,422.96 |
122.9M |
| 2025-04-29 |
1,415.97 |
1,437.73 |
1,407.49 |
1,434.30 |
103.9M |
| 2025-04-28 |
1,415.25 |
1,428.22 |
1,406.93 |
1,421.83 |
93.4M |
| 2025-04-25 |
1,417.54 |
1,420.61 |
1,405.24 |
1,412.25 |
105.5M |
| 2025-04-24 |
1,398.28 |
1,430.21 |
1,394.59 |
1,427.61 |
115.5M |
| 2025-04-23 |
1,411.61 |
1,445.30 |
1,393.82 |
1,400.40 |
133.1M |
| 2025-04-22 |
1,350.31 |
1,383.01 |
1,348.11 |
1,379.66 |
112.9M |
| 2025-04-21 |
1,358.53 |
1,358.89 |
1,322.89 |
1,335.61 |
110.7M |
| 2025-04-17 |
1,363.69 |
1,378.93 |
1,362.08 |
1,368.44 |
119.4M |
| 2025-04-16 |
1,366.35 |
1,376.94 |
1,344.73 |
1,358.11 |
116.1M |
| 2025-04-15 |
1,368.85 |
1,393.76 |
1,368.85 |
1,376.12 |
105.5M |
| 2025-04-14 |
1,363.94 |
1,371.39 |
1,344.56 |
1,365.19 |
120.0M |
| 2025-04-11 |
1,323.78 |
1,344.77 |
1,298.18 |
1,339.52 |
135.6M |
| 2025-04-10 |
1,370.12 |
1,370.66 |
1,296.94 |
1,329.20 |
145.4M |
| 2025-04-09 |
1,266.33 |
1,409.12 |
1,255.13 |
1,399.81 |
223.3M |
| 2025-04-08 |
1,345.67 |
1,360.04 |
1,265.90 |
1,285.06 |
164.9M |
| 2025-04-07 |
1,270.12 |
1,354.10 |
1,242.34 |
1,296.91 |
216.1M |
| 2025-04-04 |
1,350.66 |
1,350.66 |
1,289.40 |
1,316.90 |
206.6M |
| 2025-04-03 |
1,460.54 |
1,460.54 |
1,400.14 |
1,401.63 |
164.5M |
| 2025-04-02 |
1,480.61 |
1,521.63 |
1,479.67 |
1,519.54 |
95.0M |
| 2025-04-01 |
1,490.44 |
1,505.02 |
1,475.72 |
1,498.43 |
93.6M |
| 2025-03-31 |
1,466.26 |
1,502.36 |
1,460.64 |
1,493.78 |
107.2M |
| 2025-03-28 |
1,507.74 |
1,515.84 |
1,474.17 |
1,485.16 |
94.5M |
| 2025-03-27 |
1,519.47 |
1,522.66 |
1,502.32 |
1,511.49 |
86.1M |
| 2025-03-26 |
1,536.88 |
1,547.42 |
1,517.87 |
1,522.87 |
84.8M |
| 2025-03-25 |
1,533.90 |
1,540.79 |
1,524.23 |
1,531.39 |
93.7M |
| 2025-03-24 |
1,515.38 |
1,533.58 |
1,512.40 |
1,531.50 |
96.3M |
| 2025-03-21 |
1,484.62 |
1,499.64 |
1,476.29 |
1,494.34 |
302.2M |
| 2025-03-20 |
1,488.99 |
1,510.59 |
1,488.99 |
1,495.58 |
92.3M |
| 2025-03-19 |
1,483.25 |
1,510.66 |
1,480.75 |
1,501.47 |
100.9M |
| 2025-03-18 |
1,485.39 |
1,490.05 |
1,475.96 |
1,481.69 |
93.6M |
| 2025-03-17 |
1,467.25 |
1,493.27 |
1,467.25 |
1,488.71 |
103.5M |
| 2025-03-14 |
1,446.40 |
1,472.31 |
1,443.57 |
1,471.21 |
96.9M |
| 2025-03-13 |
1,452.90 |
1,457.45 |
1,427.47 |
1,431.77 |
108.5M |
| 2025-03-12 |
1,462.15 |
1,464.88 |
1,435.73 |
1,449.49 |
120.6M |
| 2025-03-11 |
1,442.80 |
1,460.96 |
1,426.93 |
1,443.07 |
141.3M |
| 2025-03-10 |
1,469.37 |
1,475.20 |
1,428.98 |
1,440.26 |
145.2M |
| 2025-03-07 |
1,486.87 |
1,498.00 |
1,457.47 |
1,491.43 |
123.0M |
| 2025-03-06 |
1,502.09 |
1,509.38 |
1,483.05 |
1,491.78 |
111.9M |
| 2025-03-05 |
1,510.37 |
1,525.48 |
1,493.14 |
1,519.64 |
106.6M |
| 2025-03-04 |
1,538.24 |
1,538.65 |
1,488.79 |
1,508.89 |
131.4M |
| 2025-03-03 |
1,584.69 |
1,594.31 |
1,549.11 |
1,557.58 |
99.2M |
| 2025-02-28 |
1,562.72 |
1,580.39 |
1,555.74 |
1,579.99 |
118.6M |
| 2025-02-27 |
1,562.55 |
1,577.98 |
1,556.19 |
1,559.35 |
90.9M |
| 2025-02-26 |
1,553.80 |
1,569.39 |
1,547.89 |
1,554.45 |
99.7M |
| 2025-02-25 |
1,558.76 |
1,564.58 |
1,536.70 |
1,549.41 |
108.1M |
| 2025-02-24 |
1,557.15 |
1,563.00 |
1,539.51 |
1,549.61 |
99.3M |
| 2025-02-21 |
1,592.14 |
1,594.07 |
1,546.57 |
1,548.78 |
116.6M |
| 2025-02-20 |
1,606.42 |
1,608.07 |
1,571.15 |
1,585.07 |
90.3M |
| 2025-02-19 |
1,614.56 |
1,615.85 |
1,603.13 |
1,610.47 |
92.9M |
| 2025-02-18 |
1,612.04 |
1,624.30 |
1,609.10 |
1,623.99 |
95.1M |
| 2025-02-14 |
1,609.55 |
1,618.48 |
1,605.63 |
1,609.21 |
88.5M |
| 2025-02-13 |
1,598.85 |
1,608.24 |
1,590.05 |
1,607.58 |
86.5M |
| 2025-02-12 |
1,593.33 |
1,598.14 |
1,585.86 |
1,591.22 |
93.8M |
| 2025-02-11 |
1,602.18 |
1,612.12 |
1,595.38 |
1,609.67 |
93.4M |
| 2025-02-10 |
1,633.27 |
1,633.27 |
1,607.12 |
1,609.92 |
92.2M |
| 2025-02-07 |
1,646.90 |
1,647.13 |
1,623.37 |
1,630.81 |
93.9M |
| 2025-02-06 |
1,653.64 |
1,653.64 |
1,634.58 |
1,646.33 |
106.6M |
| 2025-02-05 |
1,629.25 |
1,643.97 |
1,619.14 |
1,643.69 |
103.7M |
| 2025-02-04 |
1,607.83 |
1,626.86 |
1,606.80 |
1,620.57 |
94.0M |
| 2025-02-03 |
1,589.98 |
1,617.12 |
1,582.88 |
1,607.86 |
103.0M |
| 2025-01-31 |
1,637.61 |
1,644.91 |
1,624.40 |
1,628.94 |
122.0M |
| 2025-01-30 |
1,639.52 |
1,649.36 |
1,625.63 |
1,637.30 |
111.1M |
| 2025-01-29 |
1,621.56 |
1,640.05 |
1,614.94 |
1,621.78 |
93.7M |
| 2025-01-28 |
1,621.19 |
1,629.53 |
1,615.69 |
1,625.43 |
91.8M |
| 2025-01-27 |
1,612.43 |
1,629.72 |
1,609.92 |
1,622.89 |
96.7M |
| 2025-01-24 |
1,605.04 |
1,620.97 |
1,604.25 |
1,616.68 |
103.6M |
| 2025-01-23 |
1,613.20 |
1,617.23 |
1,604.58 |
1,608.61 |
103.7M |
| 2025-01-22 |
1,624.38 |
1,625.03 |
1,610.18 |
1,616.14 |
104.2M |
| 2025-01-21 |
1,611.52 |
1,622.69 |
1,611.11 |
1,619.65 |
102.3M |
| 2025-01-17 |
1,594.35 |
1,604.28 |
1,592.10 |
1,600.53 |
96.7M |
| 2025-01-16 |
1,574.75 |
1,588.72 |
1,573.28 |
1,585.63 |
96.8M |
| 2025-01-15 |
1,586.09 |
1,590.25 |
1,568.14 |
1,579.23 |
100.8M |
| 2025-01-14 |
1,520.86 |
1,546.21 |
1,519.91 |
1,546.02 |
91.8M |
| 2025-01-13 |
1,484.29 |
1,511.49 |
1,484.24 |
1,510.51 |
93.9M |
| 2025-01-10 |
1,516.92 |
1,518.66 |
1,484.90 |
1,496.85 |
105.7M |
| 2025-01-08 |
1,529.65 |
1,542.48 |
1,521.70 |
1,540.94 |
82.6M |
| 2025-01-07 |
1,554.88 |
1,558.80 |
1,528.40 |
1,539.05 |
84.9M |
| 2025-01-06 |
1,554.69 |
1,572.52 |
1,546.59 |
1,548.82 |
86.3M |
| 2025-01-03 |
1,542.48 |
1,550.09 |
1,523.71 |
1,549.60 |
77.9M |
| 2025-01-02 |
1,548.66 |
1,555.09 |
1,528.37 |
1,533.79 |
81.5M |