| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,321.92 |
2,344.87 |
2,319.86 |
2,342.03 |
163.3M |
| 2025-09-25 |
2,305.25 |
2,318.82 |
2,291.15 |
2,314.12 |
187.1M |
| 2025-09-24 |
2,355.34 |
2,360.52 |
2,327.43 |
2,327.84 |
168.7M |
| 2025-09-23 |
2,370.86 |
2,385.19 |
2,344.88 |
2,351.49 |
161.4M |
| 2025-09-22 |
2,351.08 |
2,368.34 |
2,340.18 |
2,363.85 |
183.7M |
| 2025-09-19 |
2,374.42 |
2,374.77 |
2,345.34 |
2,358.56 |
275.1M |
| 2025-09-18 |
2,345.05 |
2,375.34 |
2,339.05 |
2,369.59 |
198.1M |
| 2025-09-17 |
2,356.63 |
2,383.30 |
2,317.20 |
2,331.22 |
196.9M |
| 2025-09-16 |
2,358.93 |
2,362.61 |
2,335.20 |
2,352.70 |
171.3M |
| 2025-09-15 |
2,354.06 |
2,368.30 |
2,344.30 |
2,355.66 |
177.5M |
| 2025-09-12 |
2,378.55 |
2,379.72 |
2,345.57 |
2,345.77 |
162.6M |
| 2025-09-11 |
2,349.79 |
2,386.22 |
2,347.33 |
2,383.45 |
197.8M |
| 2025-09-10 |
2,331.03 |
2,355.48 |
2,329.57 |
2,343.44 |
169.8M |
| 2025-09-09 |
2,364.20 |
2,364.20 |
2,316.12 |
2,322.47 |
157.0M |
| 2025-09-08 |
2,377.26 |
2,377.89 |
2,354.54 |
2,368.88 |
172.1M |
| 2025-09-05 |
2,380.64 |
2,393.86 |
2,346.66 |
2,372.47 |
174.1M |
| 2025-09-04 |
2,339.39 |
2,369.11 |
2,329.79 |
2,368.47 |
162.1M |
| 2025-09-03 |
2,343.83 |
2,353.18 |
2,323.47 |
2,334.80 |
157.2M |
| 2025-09-02 |
2,329.74 |
2,348.31 |
2,319.17 |
2,346.13 |
176.3M |
| 2025-08-29 |
2,385.38 |
2,385.86 |
2,349.29 |
2,359.15 |
144.6M |
| 2025-08-28 |
2,401.02 |
2,401.02 |
2,377.28 |
2,386.94 |
128.8M |
| 2025-08-27 |
2,377.15 |
2,401.22 |
2,376.68 |
2,392.75 |
124.5M |
| 2025-08-26 |
2,370.57 |
2,391.16 |
2,370.36 |
2,385.14 |
139.3M |
| 2025-08-25 |
2,379.54 |
2,385.59 |
2,367.49 |
2,367.68 |
139.6M |
| 2025-08-22 |
2,330.42 |
2,402.84 |
2,329.79 |
2,386.32 |
140.4M |
| 2025-08-21 |
2,310.36 |
2,323.08 |
2,306.77 |
2,318.27 |
127.2M |
| 2025-08-20 |
2,337.82 |
2,339.11 |
2,309.64 |
2,319.17 |
141.5M |
| 2025-08-19 |
2,341.37 |
2,364.10 |
2,336.38 |
2,344.73 |
133.3M |
| 2025-08-18 |
2,326.25 |
2,339.67 |
2,326.04 |
2,339.18 |
125.3M |
| 2025-08-15 |
2,348.14 |
2,349.62 |
2,320.90 |
2,321.46 |
124.6M |
| 2025-08-14 |
2,360.72 |
2,360.72 |
2,338.48 |
2,344.35 |
141.1M |
| 2025-08-13 |
2,360.92 |
2,388.12 |
2,346.59 |
2,387.46 |
155.8M |
| 2025-08-12 |
2,300.76 |
2,351.03 |
2,294.52 |
2,349.75 |
200.4M |
| 2025-08-11 |
2,292.23 |
2,299.17 |
2,277.24 |
2,286.36 |
138.5M |
| 2025-08-08 |
2,309.19 |
2,317.54 |
2,291.44 |
2,291.95 |
124.9M |
| 2025-08-07 |
2,321.41 |
2,329.68 |
2,292.52 |
2,301.45 |
135.9M |
| 2025-08-06 |
2,314.89 |
2,316.09 |
2,294.17 |
2,302.58 |
157.5M |
| 2025-08-05 |
2,308.25 |
2,322.01 |
2,287.67 |
2,316.14 |
166.1M |
| 2025-08-04 |
2,283.67 |
2,293.58 |
2,278.21 |
2,293.09 |
168.2M |
| 2025-08-01 |
2,280.16 |
2,280.16 |
2,236.30 |
2,269.48 |
222.2M |
| 2025-07-31 |
2,329.23 |
2,332.76 |
2,301.95 |
2,309.41 |
235.2M |
| 2025-07-30 |
2,347.71 |
2,353.84 |
2,319.70 |
2,331.71 |
197.1M |
| 2025-07-29 |
2,369.12 |
2,374.50 |
2,346.24 |
2,353.43 |
196.7M |
| 2025-07-28 |
2,370.75 |
2,370.75 |
2,348.15 |
2,356.46 |
149.6M |
| 2025-07-25 |
2,336.18 |
2,365.57 |
2,333.64 |
2,364.73 |
142.1M |
| 2025-07-24 |
2,314.05 |
2,327.75 |
2,308.71 |
2,315.86 |
201.3M |
| 2025-07-23 |
2,306.04 |
2,324.87 |
2,305.99 |
2,322.65 |
162.0M |
| 2025-07-22 |
2,258.46 |
2,294.23 |
2,249.45 |
2,288.26 |
148.2M |
| 2025-07-21 |
2,292.02 |
2,292.23 |
2,259.25 |
2,259.25 |
117.2M |
| 2025-07-18 |
2,297.13 |
2,298.15 |
2,269.90 |
2,282.74 |
143.8M |
| 2025-07-17 |
2,258.24 |
2,293.72 |
2,258.10 |
2,287.69 |
179.5M |
| 2025-07-16 |
2,252.35 |
2,257.38 |
2,218.64 |
2,253.34 |
161.1M |
| 2025-07-15 |
2,287.69 |
2,288.95 |
2,244.95 |
2,244.95 |
143.8M |
| 2025-07-14 |
2,272.66 |
2,285.69 |
2,268.40 |
2,277.62 |
140.4M |
| 2025-07-11 |
2,281.40 |
2,286.35 |
2,270.26 |
2,277.70 |
163.2M |
| 2025-07-10 |
2,282.91 |
2,312.98 |
2,279.75 |
2,296.22 |
251.6M |
| 2025-07-09 |
2,278.35 |
2,280.94 |
2,256.61 |
2,278.80 |
163.8M |
| 2025-07-08 |
2,265.25 |
2,278.87 |
2,254.90 |
2,265.18 |
166.7M |
| 2025-07-07 |
2,269.67 |
2,289.32 |
2,247.57 |
2,262.10 |
140.6M |
| 2025-07-03 |
2,267.34 |
2,282.53 |
2,266.43 |
2,279.95 |
96.9M |
| 2025-07-02 |
2,233.92 |
2,262.90 |
2,229.32 |
2,262.12 |
137.5M |
| 2025-07-01 |
2,190.10 |
2,249.10 |
2,189.99 |
2,231.93 |
200.7M |
| 2025-06-30 |
2,206.78 |
2,207.23 |
2,191.54 |
2,200.01 |
121.8M |
| 2025-06-27 |
2,200.57 |
2,219.90 |
2,194.59 |
2,204.30 |
240.6M |
| 2025-06-26 |
2,171.24 |
2,194.61 |
2,170.11 |
2,192.88 |
132.5M |
| 2025-06-25 |
2,178.95 |
2,179.10 |
2,155.35 |
2,159.56 |
126.8M |
| 2025-06-24 |
2,164.21 |
2,179.89 |
2,152.31 |
2,174.86 |
159.3M |
| 2025-06-23 |
2,108.69 |
2,149.15 |
2,095.66 |
2,147.44 |
177.3M |
| 2025-06-20 |
2,132.68 |
2,136.63 |
2,104.65 |
2,115.85 |
251.0M |
| 2025-06-18 |
2,122.21 |
2,144.01 |
2,117.50 |
2,120.44 |
140.7M |
| 2025-06-17 |
2,129.41 |
2,143.66 |
2,119.85 |
2,121.19 |
144.3M |
| 2025-06-16 |
2,142.72 |
2,159.52 |
2,134.48 |
2,146.42 |
144.0M |
| 2025-06-13 |
2,124.57 |
2,145.33 |
2,112.85 |
2,121.70 |
152.5M |
| 2025-06-12 |
2,134.98 |
2,154.32 |
2,130.48 |
2,151.63 |
124.3M |
| 2025-06-11 |
2,163.93 |
2,165.00 |
2,145.07 |
2,153.11 |
160.9M |
| 2025-06-10 |
2,161.85 |
2,163.92 |
2,146.49 |
2,155.49 |
130.4M |
| 2025-06-09 |
2,164.53 |
2,171.15 |
2,153.67 |
2,156.75 |
119.4M |
| 2025-06-06 |
2,150.49 |
2,158.44 |
2,141.90 |
2,151.78 |
124.1M |
| 2025-06-05 |
2,130.45 |
2,141.33 |
2,114.14 |
2,129.24 |
137.4M |
| 2025-06-04 |
2,134.79 |
2,140.17 |
2,126.83 |
2,126.83 |
121.7M |
| 2025-06-03 |
2,093.99 |
2,133.26 |
2,092.96 |
2,130.97 |
135.3M |
| 2025-06-02 |
2,098.93 |
2,099.68 |
2,060.70 |
2,085.32 |
134.4M |
| 2025-05-30 |
2,107.96 |
2,112.44 |
2,087.51 |
2,105.20 |
180.0M |
| 2025-05-29 |
2,127.08 |
2,127.08 |
2,100.48 |
2,114.88 |
149.5M |
| 2025-05-28 |
2,143.22 |
2,144.64 |
2,110.01 |
2,113.26 |
145.2M |
| 2025-05-27 |
2,116.59 |
2,141.68 |
2,105.52 |
2,141.44 |
165.8M |
| 2025-05-23 |
2,064.66 |
2,097.60 |
2,064.34 |
2,090.11 |
123.1M |
| 2025-05-22 |
2,091.85 |
2,105.73 |
2,077.31 |
2,094.41 |
132.2M |
| 2025-05-21 |
2,133.04 |
2,137.76 |
2,097.20 |
2,099.25 |
126.8M |
| 2025-05-20 |
2,164.29 |
2,172.57 |
2,151.28 |
2,156.66 |
105.7M |
| 2025-05-19 |
2,144.47 |
2,168.46 |
2,142.89 |
2,165.62 |
107.5M |
| 2025-05-16 |
2,150.42 |
2,174.86 |
2,143.26 |
2,174.08 |
132.1M |
| 2025-05-15 |
2,133.12 |
2,150.50 |
2,131.08 |
2,147.40 |
148.6M |
| 2025-05-14 |
2,146.99 |
2,155.72 |
2,139.21 |
2,142.51 |
160.3M |
| 2025-05-13 |
2,144.92 |
2,165.50 |
2,144.64 |
2,149.83 |
181.7M |
| 2025-05-12 |
2,120.81 |
2,143.02 |
2,115.25 |
2,136.20 |
194.6M |
| 2025-05-09 |
2,054.85 |
2,059.92 |
2,040.11 |
2,053.08 |
134.6M |
| 2025-05-08 |
2,019.23 |
2,066.11 |
2,015.66 |
2,047.35 |
165.7M |
| 2025-05-07 |
2,012.37 |
2,014.72 |
1,988.89 |
1,998.59 |
131.4M |
| 2025-05-06 |
1,993.81 |
2,016.47 |
1,993.81 |
2,005.38 |
137.7M |
| 2025-05-05 |
2,004.18 |
2,029.68 |
2,003.59 |
2,013.09 |
158.0M |
| 2025-05-02 |
1,992.50 |
2,027.97 |
1,992.50 |
2,019.01 |
171.2M |
| 2025-05-01 |
1,964.51 |
1,991.95 |
1,953.96 |
1,967.52 |
152.5M |
| 2025-04-30 |
1,917.44 |
1,951.55 |
1,893.63 |
1,948.28 |
176.5M |
| 2025-04-29 |
1,927.02 |
1,950.64 |
1,918.58 |
1,942.80 |
142.7M |
| 2025-04-28 |
1,938.78 |
1,956.09 |
1,917.39 |
1,936.50 |
134.2M |
| 2025-04-25 |
1,933.49 |
1,944.34 |
1,923.63 |
1,936.93 |
141.2M |
| 2025-04-24 |
1,893.05 |
1,952.57 |
1,892.25 |
1,949.48 |
165.9M |
| 2025-04-23 |
1,918.56 |
1,954.49 |
1,885.32 |
1,891.68 |
185.5M |
| 2025-04-22 |
1,846.48 |
1,878.25 |
1,842.33 |
1,870.09 |
140.0M |
| 2025-04-21 |
1,854.58 |
1,855.24 |
1,809.94 |
1,826.79 |
128.1M |
| 2025-04-17 |
1,862.06 |
1,885.21 |
1,856.74 |
1,873.26 |
137.9M |
| 2025-04-16 |
1,874.80 |
1,884.22 |
1,837.16 |
1,859.49 |
146.0M |
| 2025-04-15 |
1,897.14 |
1,912.51 |
1,883.71 |
1,889.16 |
127.1M |
| 2025-04-14 |
1,907.49 |
1,908.69 |
1,870.33 |
1,897.14 |
133.0M |
| 2025-04-11 |
1,846.75 |
1,888.36 |
1,820.50 |
1,882.51 |
138.8M |
| 2025-04-10 |
1,880.61 |
1,880.61 |
1,799.90 |
1,850.23 |
184.6M |
| 2025-04-09 |
1,723.47 |
1,931.49 |
1,723.47 |
1,921.28 |
282.6M |
| 2025-04-08 |
1,817.84 |
1,834.60 |
1,718.43 |
1,740.98 |
193.1M |
| 2025-04-07 |
1,737.98 |
1,844.83 |
1,694.12 |
1,768.73 |
205.3M |
| 2025-04-04 |
1,808.82 |
1,808.82 |
1,723.41 |
1,782.78 |
247.2M |
| 2025-04-03 |
1,947.50 |
1,947.50 |
1,857.59 |
1,858.87 |
201.9M |
| 2025-04-02 |
1,940.44 |
2,010.95 |
1,938.09 |
2,006.13 |
142.1M |
| 2025-04-01 |
1,939.04 |
1,969.47 |
1,923.27 |
1,966.05 |
150.4M |
| 2025-03-31 |
1,922.92 |
1,959.79 |
1,900.36 |
1,946.98 |
151.6M |
| 2025-03-28 |
1,993.69 |
1,996.60 |
1,942.30 |
1,950.56 |
137.8M |
| 2025-03-27 |
2,006.33 |
2,017.35 |
1,987.95 |
2,001.00 |
138.1M |
| 2025-03-26 |
2,029.61 |
2,040.38 |
2,006.66 |
2,009.94 |
117.2M |
| 2025-03-25 |
2,035.75 |
2,043.08 |
2,014.24 |
2,029.53 |
143.2M |
| 2025-03-24 |
2,001.81 |
2,035.28 |
2,001.81 |
2,033.85 |
142.8M |
| 2025-03-21 |
1,972.27 |
1,978.04 |
1,953.71 |
1,976.01 |
214.6M |
| 2025-03-20 |
1,993.53 |
2,014.84 |
1,988.13 |
1,992.86 |
139.5M |
| 2025-03-19 |
1,986.16 |
2,024.81 |
1,986.16 |
2,014.13 |
154.4M |
| 2025-03-18 |
1,990.91 |
1,993.37 |
1,975.05 |
1,985.55 |
112.6M |
| 2025-03-17 |
1,972.96 |
2,010.51 |
1,972.24 |
2,001.92 |
139.6M |
| 2025-03-14 |
1,946.43 |
1,975.29 |
1,944.51 |
1,974.01 |
146.2M |
| 2025-03-13 |
1,959.12 |
1,960.45 |
1,916.41 |
1,926.89 |
174.8M |
| 2025-03-12 |
1,993.24 |
1,997.19 |
1,954.94 |
1,963.64 |
184.3M |
| 2025-03-11 |
1,979.60 |
1,996.28 |
1,954.91 |
1,970.17 |
207.3M |
| 2025-03-10 |
1,995.39 |
2,012.33 |
1,966.04 |
1,980.76 |
198.9M |
| 2025-03-07 |
1,990.99 |
2,023.23 |
1,968.51 |
2,018.47 |
181.5M |
| 2025-03-06 |
2,000.56 |
2,020.97 |
1,985.61 |
1,999.36 |
162.7M |
| 2025-03-05 |
2,000.34 |
2,027.36 |
1,991.19 |
2,025.22 |
143.9M |
| 2025-03-04 |
1,995.56 |
2,028.88 |
1,961.10 |
1,991.19 |
187.9M |
| 2025-03-03 |
2,093.76 |
2,099.84 |
2,013.59 |
2,023.49 |
139.0M |
| 2025-02-28 |
2,064.35 |
2,087.97 |
2,056.35 |
2,087.73 |
185.9M |
| 2025-02-27 |
2,095.01 |
2,105.04 |
2,064.26 |
2,065.76 |
132.0M |
| 2025-02-26 |
2,104.23 |
2,126.19 |
2,096.26 |
2,098.31 |
120.7M |
| 2025-02-25 |
2,087.03 |
2,106.05 |
2,067.48 |
2,092.12 |
155.3M |
| 2025-02-24 |
2,103.64 |
2,105.76 |
2,073.15 |
2,084.51 |
137.1M |
| 2025-02-21 |
2,175.62 |
2,178.36 |
2,089.97 |
2,097.47 |
147.5M |
| 2025-02-20 |
2,194.14 |
2,194.54 |
2,150.65 |
2,164.25 |
105.7M |
| 2025-02-19 |
2,203.02 |
2,209.54 |
2,190.20 |
2,199.84 |
112.8M |
| 2025-02-18 |
2,199.00 |
2,217.84 |
2,198.71 |
2,217.13 |
124.5M |
| 2025-02-14 |
2,197.34 |
2,203.79 |
2,185.24 |
2,191.51 |
104.5M |
| 2025-02-13 |
2,192.19 |
2,199.18 |
2,175.26 |
2,188.67 |
118.6M |
| 2025-02-12 |
2,178.95 |
2,198.30 |
2,171.38 |
2,184.36 |
104.5M |
| 2025-02-11 |
2,208.47 |
2,220.62 |
2,198.25 |
2,208.64 |
94.4M |
| 2025-02-10 |
2,224.73 |
2,228.46 |
2,212.02 |
2,221.72 |
97.7M |
| 2025-02-07 |
2,228.26 |
2,233.15 |
2,207.19 |
2,213.06 |
97.3M |
| 2025-02-06 |
2,226.77 |
2,232.53 |
2,203.58 |
2,223.10 |
112.1M |
| 2025-02-05 |
2,209.88 |
2,221.62 |
2,193.11 |
2,211.07 |
103.6M |
| 2025-02-04 |
2,199.87 |
2,208.64 |
2,194.76 |
2,200.41 |
106.0M |
| 2025-02-03 |
2,187.58 |
2,214.29 |
2,165.94 |
2,195.45 |
122.8M |
| 2025-01-31 |
2,254.89 |
2,263.35 |
2,228.13 |
2,230.92 |
118.1M |
| 2025-01-30 |
2,227.68 |
2,261.35 |
2,225.90 |
2,251.24 |
133.6M |
| 2025-01-29 |
2,228.03 |
2,245.03 |
2,208.02 |
2,215.16 |
102.4M |
| 2025-01-28 |
2,225.66 |
2,232.97 |
2,209.59 |
2,222.85 |
119.9M |
| 2025-01-27 |
2,269.99 |
2,270.48 |
2,217.36 |
2,224.45 |
132.2M |
| 2025-01-24 |
2,305.31 |
2,309.27 |
2,291.05 |
2,299.31 |
115.6M |
| 2025-01-23 |
2,310.35 |
2,316.02 |
2,287.85 |
2,305.51 |
175.2M |
| 2025-01-22 |
2,325.14 |
2,328.59 |
2,308.58 |
2,312.48 |
122.6M |
| 2025-01-21 |
2,293.78 |
2,320.49 |
2,291.25 |
2,319.90 |
110.3M |
| 2025-01-17 |
2,278.18 |
2,280.06 |
2,264.15 |
2,269.34 |
88.8M |
| 2025-01-16 |
2,242.80 |
2,269.84 |
2,237.50 |
2,265.59 |
77.9M |
| 2025-01-15 |
2,250.92 |
2,258.26 |
2,232.76 |
2,237.49 |
76.8M |
| 2025-01-14 |
2,183.54 |
2,211.21 |
2,182.18 |
2,210.88 |
86.1M |
| 2025-01-13 |
2,118.63 |
2,168.06 |
2,116.72 |
2,167.45 |
96.9M |
| 2025-01-10 |
2,141.48 |
2,146.11 |
2,128.03 |
2,139.13 |
107.5M |
| 2025-01-08 |
2,149.88 |
2,165.60 |
2,133.00 |
2,165.59 |
79.8M |
| 2025-01-07 |
2,182.42 |
2,186.33 |
2,149.41 |
2,159.97 |
88.6M |
| 2025-01-06 |
2,186.90 |
2,209.83 |
2,176.26 |
2,179.03 |
93.5M |
| 2025-01-03 |
2,138.95 |
2,175.53 |
2,132.03 |
2,173.60 |
71.0M |
| 2025-01-02 |
2,155.72 |
2,170.55 |
2,125.63 |
2,133.81 |
65.2M |