| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,268.09 |
1,279.17 |
1,264.86 |
1,274.48 |
60.0M |
| 2025-09-25 |
1,264.80 |
1,267.93 |
1,259.81 |
1,264.61 |
61.3M |
| 2025-09-24 |
1,275.80 |
1,282.81 |
1,267.49 |
1,270.62 |
68.1M |
| 2025-09-23 |
1,280.50 |
1,295.95 |
1,275.53 |
1,276.21 |
77.9M |
| 2025-09-22 |
1,282.56 |
1,285.95 |
1,273.79 |
1,279.39 |
81.0M |
| 2025-09-19 |
1,302.32 |
1,302.69 |
1,283.56 |
1,287.31 |
215.0M |
| 2025-09-18 |
1,274.99 |
1,302.02 |
1,274.90 |
1,300.61 |
83.1M |
| 2025-09-17 |
1,264.00 |
1,297.42 |
1,261.91 |
1,269.41 |
82.3M |
| 2025-09-16 |
1,271.47 |
1,272.19 |
1,251.70 |
1,259.84 |
73.4M |
| 2025-09-15 |
1,287.24 |
1,290.65 |
1,271.34 |
1,273.57 |
66.3M |
| 2025-09-12 |
1,290.13 |
1,291.93 |
1,282.35 |
1,284.39 |
60.5M |
| 2025-09-11 |
1,283.41 |
1,296.58 |
1,279.69 |
1,294.65 |
76.8M |
| 2025-09-10 |
1,282.03 |
1,290.15 |
1,276.35 |
1,280.00 |
62.6M |
| 2025-09-09 |
1,288.41 |
1,292.40 |
1,277.91 |
1,280.40 |
65.1M |
| 2025-09-08 |
1,293.54 |
1,293.54 |
1,278.52 |
1,291.45 |
74.8M |
| 2025-09-05 |
1,305.48 |
1,315.76 |
1,283.24 |
1,291.70 |
72.4M |
| 2025-09-04 |
1,282.98 |
1,299.55 |
1,281.62 |
1,299.45 |
68.5M |
| 2025-09-03 |
1,269.66 |
1,283.10 |
1,267.72 |
1,278.15 |
64.2M |
| 2025-09-02 |
1,270.16 |
1,275.49 |
1,262.56 |
1,274.63 |
64.7M |
| 2025-08-29 |
1,291.70 |
1,295.27 |
1,284.99 |
1,287.84 |
92.0M |
| 2025-08-28 |
1,297.85 |
1,297.85 |
1,285.19 |
1,289.87 |
62.5M |
| 2025-08-27 |
1,285.50 |
1,297.58 |
1,285.50 |
1,293.50 |
70.2M |
| 2025-08-26 |
1,275.93 |
1,291.88 |
1,274.66 |
1,288.28 |
67.3M |
| 2025-08-25 |
1,283.69 |
1,286.28 |
1,277.98 |
1,278.05 |
60.6M |
| 2025-08-22 |
1,238.67 |
1,290.72 |
1,238.57 |
1,287.79 |
99.5M |
| 2025-08-21 |
1,231.78 |
1,237.43 |
1,228.86 |
1,232.86 |
62.8M |
| 2025-08-20 |
1,240.36 |
1,242.64 |
1,233.59 |
1,239.19 |
62.9M |
| 2025-08-19 |
1,235.78 |
1,248.75 |
1,235.58 |
1,239.74 |
66.5M |
| 2025-08-18 |
1,233.98 |
1,236.63 |
1,229.89 |
1,235.64 |
62.5M |
| 2025-08-15 |
1,259.04 |
1,259.13 |
1,236.53 |
1,236.98 |
86.9M |
| 2025-08-14 |
1,250.49 |
1,256.67 |
1,245.10 |
1,255.78 |
73.7M |
| 2025-08-13 |
1,249.34 |
1,265.36 |
1,247.63 |
1,264.65 |
90.8M |
| 2025-08-12 |
1,211.41 |
1,242.87 |
1,211.34 |
1,241.77 |
100.2M |
| 2025-08-11 |
1,201.26 |
1,204.76 |
1,197.25 |
1,201.15 |
77.4M |
| 2025-08-08 |
1,198.85 |
1,204.25 |
1,191.65 |
1,198.29 |
76.7M |
| 2025-08-07 |
1,207.94 |
1,208.55 |
1,187.27 |
1,191.61 |
91.3M |
| 2025-08-06 |
1,202.84 |
1,204.11 |
1,197.99 |
1,198.57 |
108.4M |
| 2025-08-05 |
1,197.81 |
1,202.71 |
1,181.51 |
1,201.99 |
90.0M |
| 2025-08-04 |
1,181.58 |
1,194.41 |
1,178.44 |
1,194.40 |
91.4M |
| 2025-08-01 |
1,179.34 |
1,183.19 |
1,161.16 |
1,176.33 |
118.7M |
| 2025-07-31 |
1,192.68 |
1,199.94 |
1,189.01 |
1,191.64 |
112.1M |
| 2025-07-30 |
1,213.04 |
1,218.93 |
1,191.24 |
1,197.04 |
98.1M |
| 2025-07-29 |
1,223.10 |
1,223.10 |
1,209.31 |
1,211.38 |
80.3M |
| 2025-07-28 |
1,217.30 |
1,217.68 |
1,209.56 |
1,214.46 |
87.5M |
| 2025-07-25 |
1,217.21 |
1,217.62 |
1,204.13 |
1,215.51 |
89.2M |
| 2025-07-24 |
1,229.22 |
1,229.35 |
1,211.87 |
1,212.40 |
89.7M |
| 2025-07-23 |
1,236.86 |
1,236.89 |
1,224.99 |
1,235.76 |
94.9M |
| 2025-07-22 |
1,222.50 |
1,235.07 |
1,220.76 |
1,228.48 |
98.0M |
| 2025-07-21 |
1,228.38 |
1,236.95 |
1,220.47 |
1,220.67 |
72.4M |
| 2025-07-18 |
1,234.90 |
1,236.01 |
1,218.92 |
1,222.84 |
81.0M |
| 2025-07-17 |
1,209.26 |
1,231.73 |
1,208.96 |
1,227.94 |
92.7M |
| 2025-07-16 |
1,204.66 |
1,213.97 |
1,187.41 |
1,211.47 |
81.4M |
| 2025-07-15 |
1,230.36 |
1,233.23 |
1,196.91 |
1,196.97 |
90.6M |
| 2025-07-14 |
1,217.09 |
1,233.68 |
1,217.09 |
1,233.54 |
84.2M |
| 2025-07-11 |
1,222.19 |
1,222.90 |
1,216.00 |
1,217.14 |
67.8M |
| 2025-07-10 |
1,222.40 |
1,237.51 |
1,220.48 |
1,231.27 |
77.0M |
| 2025-07-09 |
1,229.34 |
1,231.88 |
1,219.00 |
1,226.18 |
74.1M |
| 2025-07-08 |
1,219.40 |
1,233.88 |
1,219.39 |
1,223.61 |
77.2M |
| 2025-07-07 |
1,226.89 |
1,239.23 |
1,212.85 |
1,217.86 |
82.3M |
| 2025-07-03 |
1,228.20 |
1,239.47 |
1,226.67 |
1,235.67 |
53.1M |
| 2025-07-02 |
1,212.65 |
1,225.48 |
1,206.68 |
1,224.89 |
87.1M |
| 2025-07-01 |
1,179.67 |
1,220.73 |
1,179.22 |
1,210.86 |
91.3M |
| 2025-06-30 |
1,193.51 |
1,196.96 |
1,184.55 |
1,186.41 |
88.2M |
| 2025-06-27 |
1,192.70 |
1,198.28 |
1,182.95 |
1,189.94 |
170.1M |
| 2025-06-26 |
1,169.94 |
1,190.60 |
1,168.13 |
1,189.98 |
71.4M |
| 2025-06-25 |
1,172.12 |
1,172.21 |
1,163.76 |
1,164.68 |
66.5M |
| 2025-06-24 |
1,167.18 |
1,180.43 |
1,167.18 |
1,173.32 |
74.3M |
| 2025-06-23 |
1,130.60 |
1,158.74 |
1,126.53 |
1,158.27 |
75.1M |
| 2025-06-20 |
1,136.89 |
1,140.02 |
1,131.11 |
1,133.41 |
161.6M |
| 2025-06-18 |
1,116.43 |
1,139.30 |
1,115.91 |
1,130.19 |
90.9M |
| 2025-06-17 |
1,124.30 |
1,129.80 |
1,116.53 |
1,117.77 |
77.0M |
| 2025-06-16 |
1,140.19 |
1,147.95 |
1,131.01 |
1,132.58 |
74.9M |
| 2025-06-13 |
1,141.20 |
1,143.23 |
1,125.92 |
1,128.94 |
67.5M |
| 2025-06-12 |
1,149.23 |
1,156.19 |
1,142.04 |
1,155.58 |
61.8M |
| 2025-06-11 |
1,162.01 |
1,166.41 |
1,153.31 |
1,156.15 |
71.5M |
| 2025-06-10 |
1,151.22 |
1,161.24 |
1,148.19 |
1,157.67 |
64.7M |
| 2025-06-09 |
1,149.95 |
1,157.12 |
1,144.06 |
1,148.82 |
70.8M |
| 2025-06-06 |
1,140.51 |
1,145.15 |
1,134.18 |
1,145.15 |
60.6M |
| 2025-06-05 |
1,124.78 |
1,131.14 |
1,117.32 |
1,124.55 |
64.8M |
| 2025-06-04 |
1,134.89 |
1,138.33 |
1,124.18 |
1,124.45 |
60.6M |
| 2025-06-03 |
1,121.59 |
1,138.98 |
1,115.06 |
1,136.27 |
72.3M |
| 2025-06-02 |
1,126.30 |
1,127.12 |
1,110.54 |
1,123.34 |
68.7M |
| 2025-05-30 |
1,133.67 |
1,136.46 |
1,125.53 |
1,130.85 |
82.9M |
| 2025-05-29 |
1,136.04 |
1,137.97 |
1,126.75 |
1,137.96 |
62.7M |
| 2025-05-28 |
1,143.09 |
1,146.29 |
1,129.99 |
1,130.66 |
61.3M |
| 2025-05-27 |
1,134.76 |
1,147.00 |
1,123.46 |
1,146.67 |
69.9M |
| 2025-05-23 |
1,102.63 |
1,123.60 |
1,102.63 |
1,119.86 |
77.1M |
| 2025-05-22 |
1,122.39 |
1,131.20 |
1,118.72 |
1,122.91 |
79.3M |
| 2025-05-21 |
1,151.48 |
1,155.58 |
1,127.00 |
1,127.35 |
80.1M |
| 2025-05-20 |
1,166.06 |
1,169.55 |
1,162.59 |
1,164.70 |
65.9M |
| 2025-05-19 |
1,157.70 |
1,170.69 |
1,155.97 |
1,169.87 |
70.9M |
| 2025-05-16 |
1,169.69 |
1,175.54 |
1,166.79 |
1,173.13 |
78.9M |
| 2025-05-15 |
1,164.11 |
1,171.90 |
1,158.80 |
1,170.15 |
70.7M |
| 2025-05-14 |
1,170.02 |
1,172.18 |
1,163.66 |
1,164.66 |
80.2M |
| 2025-05-13 |
1,171.67 |
1,178.35 |
1,168.26 |
1,174.87 |
74.4M |
| 2025-05-12 |
1,165.86 |
1,176.04 |
1,160.14 |
1,165.74 |
96.2M |
| 2025-05-09 |
1,134.64 |
1,137.40 |
1,125.93 |
1,129.29 |
71.0M |
| 2025-05-08 |
1,124.81 |
1,140.83 |
1,121.95 |
1,133.09 |
79.0M |
| 2025-05-07 |
1,121.24 |
1,125.81 |
1,109.39 |
1,114.93 |
85.6M |
| 2025-05-06 |
1,108.84 |
1,121.08 |
1,104.03 |
1,114.38 |
73.8M |
| 2025-05-05 |
1,116.68 |
1,132.32 |
1,114.84 |
1,121.88 |
71.2M |
| 2025-05-02 |
1,112.22 |
1,129.16 |
1,109.66 |
1,127.44 |
83.4M |
| 2025-05-01 |
1,092.48 |
1,106.74 |
1,083.59 |
1,097.96 |
89.4M |
| 2025-04-30 |
1,084.20 |
1,094.18 |
1,069.21 |
1,090.55 |
90.4M |
| 2025-04-29 |
1,085.30 |
1,101.34 |
1,077.00 |
1,100.47 |
87.7M |
| 2025-04-28 |
1,082.01 |
1,089.06 |
1,074.67 |
1,087.55 |
77.6M |
| 2025-04-25 |
1,077.20 |
1,081.86 |
1,069.46 |
1,080.02 |
85.1M |
| 2025-04-24 |
1,066.08 |
1,086.65 |
1,061.82 |
1,085.37 |
98.9M |
| 2025-04-23 |
1,079.81 |
1,100.23 |
1,064.36 |
1,070.41 |
97.5M |
| 2025-04-22 |
1,033.32 |
1,056.88 |
1,029.17 |
1,054.81 |
81.9M |
| 2025-04-21 |
1,029.40 |
1,031.25 |
1,010.14 |
1,019.81 |
83.0M |
| 2025-04-17 |
1,029.96 |
1,043.43 |
1,029.96 |
1,039.30 |
87.4M |
| 2025-04-16 |
1,035.39 |
1,041.46 |
1,022.89 |
1,031.70 |
92.1M |
| 2025-04-15 |
1,030.90 |
1,049.11 |
1,030.90 |
1,037.30 |
79.7M |
| 2025-04-14 |
1,026.32 |
1,032.18 |
1,008.35 |
1,028.64 |
93.0M |
| 2025-04-11 |
1,001.67 |
1,013.15 |
980.90 |
1,009.88 |
100.8M |
| 2025-04-10 |
1,039.96 |
1,040.40 |
986.79 |
1,007.16 |
120.9M |
| 2025-04-09 |
980.67 |
1,076.26 |
967.45 |
1,063.81 |
165.0M |
| 2025-04-08 |
1,041.67 |
1,049.69 |
979.41 |
992.78 |
122.5M |
| 2025-04-07 |
991.69 |
1,058.23 |
973.25 |
1,008.94 |
153.3M |
| 2025-04-04 |
1,037.69 |
1,038.20 |
999.87 |
1,024.40 |
147.8M |
| 2025-04-03 |
1,105.69 |
1,108.96 |
1,072.30 |
1,074.07 |
121.8M |
| 2025-04-02 |
1,125.05 |
1,153.89 |
1,124.13 |
1,153.23 |
78.4M |
| 2025-04-01 |
1,129.68 |
1,141.92 |
1,121.26 |
1,137.69 |
85.0M |
| 2025-03-31 |
1,116.67 |
1,139.12 |
1,110.35 |
1,133.47 |
101.4M |
| 2025-03-28 |
1,146.26 |
1,148.04 |
1,116.58 |
1,125.11 |
60.8M |
| 2025-03-27 |
1,153.61 |
1,156.16 |
1,143.00 |
1,148.25 |
60.9M |
| 2025-03-26 |
1,163.81 |
1,171.73 |
1,148.43 |
1,153.88 |
59.9M |
| 2025-03-25 |
1,163.71 |
1,167.93 |
1,157.05 |
1,159.33 |
68.5M |
| 2025-03-24 |
1,147.65 |
1,164.32 |
1,147.29 |
1,161.80 |
73.1M |
| 2025-03-21 |
1,130.85 |
1,137.56 |
1,121.96 |
1,132.85 |
264.7M |
| 2025-03-20 |
1,129.80 |
1,149.01 |
1,129.80 |
1,135.76 |
89.2M |
| 2025-03-19 |
1,129.31 |
1,147.76 |
1,126.75 |
1,138.01 |
76.9M |
| 2025-03-18 |
1,126.89 |
1,130.07 |
1,121.45 |
1,127.70 |
71.8M |
| 2025-03-17 |
1,119.30 |
1,133.07 |
1,119.30 |
1,130.55 |
79.4M |
| 2025-03-14 |
1,105.87 |
1,123.55 |
1,103.45 |
1,122.99 |
69.8M |
| 2025-03-13 |
1,105.75 |
1,112.82 |
1,092.05 |
1,094.06 |
70.5M |
| 2025-03-12 |
1,109.50 |
1,111.64 |
1,092.53 |
1,103.61 |
85.2M |
| 2025-03-11 |
1,107.17 |
1,112.04 |
1,090.94 |
1,098.16 |
98.1M |
| 2025-03-10 |
1,121.62 |
1,126.03 |
1,094.44 |
1,101.98 |
106.7M |
| 2025-03-07 |
1,136.75 |
1,143.40 |
1,116.45 |
1,138.15 |
86.3M |
| 2025-03-06 |
1,141.40 |
1,147.45 |
1,130.02 |
1,138.05 |
77.6M |
| 2025-03-05 |
1,153.45 |
1,159.70 |
1,138.02 |
1,152.77 |
78.8M |
| 2025-03-04 |
1,171.77 |
1,171.87 |
1,139.99 |
1,149.10 |
93.8M |
| 2025-03-03 |
1,202.20 |
1,211.74 |
1,179.02 |
1,186.96 |
110.5M |
| 2025-02-28 |
1,187.88 |
1,201.54 |
1,185.13 |
1,201.41 |
88.4M |
| 2025-02-27 |
1,185.23 |
1,196.40 |
1,183.36 |
1,185.39 |
76.1M |
| 2025-02-26 |
1,184.17 |
1,195.05 |
1,177.78 |
1,186.63 |
73.8M |
| 2025-02-25 |
1,185.70 |
1,193.19 |
1,176.51 |
1,184.67 |
83.6M |
| 2025-02-24 |
1,188.08 |
1,188.43 |
1,173.41 |
1,175.07 |
85.1M |
| 2025-02-21 |
1,218.23 |
1,219.24 |
1,177.91 |
1,180.42 |
104.2M |
| 2025-02-20 |
1,222.97 |
1,224.04 |
1,196.75 |
1,206.71 |
75.2M |
| 2025-02-19 |
1,225.44 |
1,231.96 |
1,222.11 |
1,226.73 |
75.0M |
| 2025-02-18 |
1,231.05 |
1,240.61 |
1,227.96 |
1,237.28 |
71.8M |
| 2025-02-14 |
1,234.49 |
1,242.11 |
1,227.44 |
1,231.03 |
63.4M |
| 2025-02-13 |
1,224.03 |
1,231.41 |
1,218.97 |
1,231.41 |
59.7M |
| 2025-02-12 |
1,222.38 |
1,226.90 |
1,216.04 |
1,218.15 |
72.1M |
| 2025-02-11 |
1,223.66 |
1,243.41 |
1,223.07 |
1,242.22 |
61.4M |
| 2025-02-10 |
1,242.46 |
1,242.63 |
1,229.21 |
1,230.32 |
61.1M |
| 2025-02-07 |
1,250.86 |
1,250.86 |
1,229.73 |
1,238.80 |
63.3M |
| 2025-02-06 |
1,249.40 |
1,254.30 |
1,243.06 |
1,253.17 |
63.3M |
| 2025-02-05 |
1,232.77 |
1,242.69 |
1,227.18 |
1,242.69 |
57.6M |
| 2025-02-04 |
1,207.33 |
1,229.18 |
1,206.83 |
1,228.25 |
61.5M |
| 2025-02-03 |
1,197.58 |
1,216.20 |
1,190.58 |
1,209.01 |
65.7M |
| 2025-01-31 |
1,230.38 |
1,237.92 |
1,219.47 |
1,226.64 |
77.6M |
| 2025-01-30 |
1,232.06 |
1,240.92 |
1,220.24 |
1,230.16 |
61.7M |
| 2025-01-29 |
1,220.03 |
1,235.14 |
1,209.76 |
1,220.27 |
68.9M |
| 2025-01-28 |
1,219.69 |
1,229.48 |
1,218.34 |
1,224.46 |
58.6M |
| 2025-01-27 |
1,209.00 |
1,229.07 |
1,208.13 |
1,222.97 |
73.8M |
| 2025-01-24 |
1,201.70 |
1,214.18 |
1,200.63 |
1,209.65 |
56.0M |
| 2025-01-23 |
1,202.96 |
1,211.77 |
1,201.29 |
1,205.52 |
67.7M |
| 2025-01-22 |
1,215.65 |
1,217.56 |
1,204.84 |
1,207.76 |
62.6M |
| 2025-01-21 |
1,217.51 |
1,225.68 |
1,216.74 |
1,220.12 |
61.4M |
| 2025-01-17 |
1,210.86 |
1,214.21 |
1,201.54 |
1,208.66 |
63.6M |
| 2025-01-16 |
1,195.37 |
1,203.79 |
1,193.66 |
1,200.06 |
61.1M |
| 2025-01-15 |
1,205.75 |
1,208.86 |
1,189.01 |
1,198.54 |
63.7M |
| 2025-01-14 |
1,148.76 |
1,172.72 |
1,148.50 |
1,172.69 |
68.2M |
| 2025-01-13 |
1,118.52 |
1,139.12 |
1,117.95 |
1,138.65 |
71.6M |
| 2025-01-10 |
1,144.49 |
1,145.66 |
1,118.29 |
1,129.51 |
82.4M |
| 2025-01-08 |
1,164.77 |
1,172.92 |
1,158.83 |
1,170.43 |
65.5M |
| 2025-01-07 |
1,189.10 |
1,192.02 |
1,163.47 |
1,173.65 |
74.0M |
| 2025-01-06 |
1,194.52 |
1,205.32 |
1,184.42 |
1,186.16 |
67.0M |
| 2025-01-03 |
1,183.80 |
1,193.70 |
1,171.81 |
1,192.90 |
52.2M |
| 2025-01-02 |
1,197.66 |
1,203.03 |
1,174.86 |
1,178.14 |
59.9M |