| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,443.52 |
2,467.24 |
2,441.87 |
2,462.72 |
92.5M |
| 2025-09-25 |
2,428.20 |
2,440.22 |
2,418.75 |
2,436.52 |
112.0M |
| 2025-09-24 |
2,487.99 |
2,491.63 |
2,445.41 |
2,449.40 |
79.6M |
| 2025-09-23 |
2,505.59 |
2,526.17 |
2,481.36 |
2,487.56 |
87.2M |
| 2025-09-22 |
2,477.04 |
2,506.38 |
2,464.19 |
2,500.17 |
84.3M |
| 2025-09-19 |
2,516.71 |
2,517.42 |
2,478.43 |
2,481.85 |
240.3M |
| 2025-09-18 |
2,458.19 |
2,514.51 |
2,453.89 |
2,508.03 |
95.8M |
| 2025-09-17 |
2,465.77 |
2,507.28 |
2,433.93 |
2,443.31 |
110.8M |
| 2025-09-16 |
2,460.61 |
2,463.87 |
2,439.80 |
2,460.92 |
93.5M |
| 2025-09-15 |
2,455.54 |
2,472.52 |
2,447.07 |
2,460.37 |
95.0M |
| 2025-09-12 |
2,478.77 |
2,479.73 |
2,448.29 |
2,448.38 |
93.1M |
| 2025-09-11 |
2,437.36 |
2,489.60 |
2,435.60 |
2,487.45 |
104.0M |
| 2025-09-10 |
2,419.07 |
2,447.18 |
2,419.07 |
2,428.91 |
89.5M |
| 2025-09-09 |
2,446.52 |
2,446.52 |
2,405.12 |
2,414.92 |
96.6M |
| 2025-09-08 |
2,467.16 |
2,467.16 |
2,441.24 |
2,451.91 |
98.0M |
| 2025-09-05 |
2,472.19 |
2,488.28 |
2,434.36 |
2,464.79 |
111.0M |
| 2025-09-04 |
2,429.53 |
2,462.37 |
2,421.96 |
2,461.75 |
94.8M |
| 2025-09-03 |
2,424.77 |
2,441.32 |
2,409.82 |
2,419.94 |
90.7M |
| 2025-09-02 |
2,415.53 |
2,434.72 |
2,407.74 |
2,430.80 |
93.2M |
| 2025-08-29 |
2,477.78 |
2,477.90 |
2,439.37 |
2,448.71 |
67.5M |
| 2025-08-28 |
2,491.96 |
2,492.02 |
2,461.45 |
2,479.43 |
70.1M |
| 2025-08-27 |
2,471.09 |
2,491.11 |
2,470.88 |
2,482.73 |
74.0M |
| 2025-08-26 |
2,466.37 |
2,490.30 |
2,466.21 |
2,479.75 |
88.7M |
| 2025-08-25 |
2,477.28 |
2,483.16 |
2,466.28 |
2,466.88 |
80.7M |
| 2025-08-22 |
2,405.81 |
2,495.18 |
2,404.46 |
2,482.78 |
125.6M |
| 2025-08-21 |
2,380.03 |
2,397.24 |
2,377.24 |
2,391.05 |
92.0M |
| 2025-08-20 |
2,411.36 |
2,413.94 |
2,375.92 |
2,391.10 |
132.3M |
| 2025-08-19 |
2,422.59 |
2,438.48 |
2,410.36 |
2,419.30 |
99.0M |
| 2025-08-18 |
2,406.76 |
2,422.62 |
2,406.76 |
2,420.64 |
121.1M |
| 2025-08-15 |
2,423.97 |
2,424.87 |
2,388.17 |
2,404.23 |
160.4M |
| 2025-08-14 |
2,447.17 |
2,448.96 |
2,414.90 |
2,417.70 |
100.3M |
| 2025-08-13 |
2,448.22 |
2,473.55 |
2,431.02 |
2,473.14 |
132.7M |
| 2025-08-12 |
2,366.64 |
2,436.03 |
2,359.78 |
2,434.04 |
130.2M |
| 2025-08-11 |
2,359.91 |
2,365.66 |
2,335.01 |
2,345.50 |
108.3M |
| 2025-08-08 |
2,349.19 |
2,367.71 |
2,344.92 |
2,350.57 |
113.0M |
| 2025-08-07 |
2,363.12 |
2,367.90 |
2,328.45 |
2,339.10 |
154.2M |
| 2025-08-06 |
2,345.69 |
2,349.30 |
2,331.13 |
2,342.28 |
143.4M |
| 2025-08-05 |
2,339.89 |
2,356.56 |
2,321.31 |
2,352.00 |
109.2M |
| 2025-08-04 |
2,300.17 |
2,318.92 |
2,295.74 |
2,318.92 |
92.8M |
| 2025-08-01 |
2,292.85 |
2,302.75 |
2,256.26 |
2,290.53 |
120.3M |
| 2025-07-31 |
2,338.88 |
2,352.77 |
2,321.92 |
2,335.83 |
109.8M |
| 2025-07-30 |
2,342.44 |
2,377.56 |
2,333.52 |
2,348.94 |
127.9M |
| 2025-07-29 |
2,364.87 |
2,366.48 |
2,329.20 |
2,339.46 |
128.8M |
| 2025-07-28 |
2,360.18 |
2,360.80 |
2,343.05 |
2,346.87 |
88.5M |
| 2025-07-25 |
2,338.55 |
2,354.92 |
2,325.86 |
2,353.87 |
77.5M |
| 2025-07-24 |
2,334.44 |
2,336.33 |
2,318.42 |
2,324.45 |
118.1M |
| 2025-07-23 |
2,320.66 |
2,341.81 |
2,316.27 |
2,339.84 |
111.6M |
| 2025-07-22 |
2,282.77 |
2,308.49 |
2,275.34 |
2,297.50 |
102.9M |
| 2025-07-21 |
2,321.03 |
2,321.03 |
2,288.18 |
2,288.20 |
83.1M |
| 2025-07-18 |
2,337.63 |
2,338.41 |
2,301.03 |
2,308.02 |
103.0M |
| 2025-07-17 |
2,289.83 |
2,336.60 |
2,289.82 |
2,328.18 |
115.6M |
| 2025-07-16 |
2,272.07 |
2,286.76 |
2,241.71 |
2,283.52 |
97.5M |
| 2025-07-15 |
2,312.34 |
2,313.25 |
2,262.58 |
2,262.58 |
100.2M |
| 2025-07-14 |
2,299.15 |
2,306.73 |
2,288.26 |
2,304.08 |
93.9M |
| 2025-07-11 |
2,305.48 |
2,310.69 |
2,291.84 |
2,306.07 |
99.7M |
| 2025-07-10 |
2,287.40 |
2,329.13 |
2,287.40 |
2,312.73 |
141.8M |
| 2025-07-09 |
2,270.00 |
2,286.31 |
2,253.59 |
2,286.04 |
93.7M |
| 2025-07-08 |
2,262.35 |
2,274.23 |
2,252.95 |
2,259.39 |
125.4M |
| 2025-07-07 |
2,279.70 |
2,296.43 |
2,248.90 |
2,257.92 |
113.9M |
| 2025-07-03 |
2,280.59 |
2,292.25 |
2,279.78 |
2,289.62 |
93.2M |
| 2025-07-02 |
2,244.21 |
2,271.70 |
2,238.66 |
2,271.45 |
119.6M |
| 2025-07-01 |
2,203.33 |
2,267.93 |
2,202.13 |
2,241.98 |
139.8M |
| 2025-06-30 |
2,235.22 |
2,237.99 |
2,213.89 |
2,220.29 |
139.5M |
| 2025-06-27 |
2,211.65 |
2,235.31 |
2,204.28 |
2,220.32 |
204.0M |
| 2025-06-26 |
2,164.67 |
2,200.31 |
2,164.08 |
2,199.43 |
129.6M |
| 2025-06-25 |
2,172.26 |
2,173.90 |
2,153.10 |
2,154.85 |
105.8M |
| 2025-06-24 |
2,150.66 |
2,161.74 |
2,132.55 |
2,158.80 |
138.0M |
| 2025-06-23 |
2,090.82 |
2,131.95 |
2,082.39 |
2,131.17 |
116.9M |
| 2025-06-20 |
2,116.21 |
2,118.30 |
2,087.66 |
2,095.14 |
171.1M |
| 2025-06-18 |
2,102.00 |
2,123.48 |
2,095.21 |
2,096.85 |
132.9M |
| 2025-06-17 |
2,092.99 |
2,114.70 |
2,089.88 |
2,093.64 |
207.2M |
| 2025-06-16 |
2,126.24 |
2,133.43 |
2,110.63 |
2,116.53 |
106.0M |
| 2025-06-13 |
2,112.02 |
2,126.82 |
2,095.68 |
2,103.13 |
128.7M |
| 2025-06-12 |
2,131.83 |
2,145.34 |
2,126.88 |
2,140.62 |
78.5M |
| 2025-06-11 |
2,169.87 |
2,169.87 |
2,145.49 |
2,148.63 |
97.9M |
| 2025-06-10 |
2,168.56 |
2,170.00 |
2,151.49 |
2,161.26 |
98.4M |
| 2025-06-09 |
2,163.81 |
2,174.94 |
2,153.97 |
2,160.05 |
99.4M |
| 2025-06-06 |
2,154.48 |
2,156.08 |
2,134.63 |
2,145.67 |
88.8M |
| 2025-06-05 |
2,120.80 |
2,133.21 |
2,104.24 |
2,122.49 |
96.5M |
| 2025-06-04 |
2,120.66 |
2,129.51 |
2,115.75 |
2,118.14 |
106.6M |
| 2025-06-03 |
2,084.23 |
2,122.18 |
2,080.43 |
2,120.48 |
115.6M |
| 2025-06-02 |
2,088.87 |
2,089.97 |
2,055.63 |
2,076.68 |
104.5M |
| 2025-05-30 |
2,085.47 |
2,099.15 |
2,071.10 |
2,090.02 |
123.8M |
| 2025-05-29 |
2,108.24 |
2,108.60 |
2,079.05 |
2,094.55 |
107.3M |
| 2025-05-28 |
2,120.18 |
2,121.26 |
2,088.86 |
2,091.71 |
100.7M |
| 2025-05-27 |
2,084.53 |
2,119.98 |
2,072.96 |
2,119.89 |
121.0M |
| 2025-05-23 |
2,028.51 |
2,060.12 |
2,026.81 |
2,052.82 |
123.0M |
| 2025-05-22 |
2,059.24 |
2,073.79 |
2,050.38 |
2,064.22 |
183.1M |
| 2025-05-21 |
2,102.52 |
2,114.11 |
2,071.18 |
2,073.85 |
96.8M |
| 2025-05-20 |
2,129.19 |
2,139.02 |
2,120.12 |
2,126.36 |
86.3M |
| 2025-05-19 |
2,109.15 |
2,134.06 |
2,109.15 |
2,133.40 |
90.9M |
| 2025-05-16 |
2,132.23 |
2,145.98 |
2,122.62 |
2,141.97 |
93.4M |
| 2025-05-15 |
2,116.60 |
2,133.36 |
2,114.58 |
2,129.20 |
117.0M |
| 2025-05-14 |
2,138.79 |
2,142.24 |
2,121.88 |
2,122.30 |
132.5M |
| 2025-05-13 |
2,136.98 |
2,154.20 |
2,135.75 |
2,142.15 |
162.0M |
| 2025-05-12 |
2,112.31 |
2,129.07 |
2,094.40 |
2,120.19 |
169.5M |
| 2025-05-09 |
2,044.21 |
2,048.28 |
2,023.33 |
2,033.57 |
125.4M |
| 2025-05-08 |
2,012.87 |
2,054.71 |
2,010.72 |
2,040.07 |
161.3M |
| 2025-05-07 |
2,002.55 |
2,004.80 |
1,971.63 |
1,984.59 |
143.0M |
| 2025-05-06 |
1,987.92 |
2,006.33 |
1,980.22 |
1,996.43 |
101.7M |
| 2025-05-05 |
2,000.64 |
2,024.65 |
1,997.81 |
2,007.04 |
92.6M |
| 2025-05-02 |
1,985.60 |
2,028.68 |
1,985.33 |
2,018.86 |
117.1M |
| 2025-05-01 |
1,948.69 |
1,977.21 |
1,936.32 |
1,960.88 |
118.9M |
| 2025-04-30 |
1,921.10 |
1,940.22 |
1,891.76 |
1,934.97 |
146.6M |
| 2025-04-29 |
1,923.31 |
1,951.62 |
1,909.77 |
1,944.88 |
123.4M |
| 2025-04-28 |
1,927.68 |
1,944.59 |
1,906.01 |
1,928.42 |
111.0M |
| 2025-04-25 |
1,917.07 |
1,926.68 |
1,904.28 |
1,926.02 |
100.6M |
| 2025-04-24 |
1,874.49 |
1,931.27 |
1,867.58 |
1,929.64 |
123.6M |
| 2025-04-23 |
1,897.80 |
1,938.49 |
1,871.76 |
1,878.33 |
149.6M |
| 2025-04-22 |
1,824.99 |
1,851.36 |
1,812.52 |
1,845.25 |
161.5M |
| 2025-04-21 |
1,834.84 |
1,835.72 |
1,785.61 |
1,802.04 |
147.7M |
| 2025-04-17 |
1,845.99 |
1,867.05 |
1,839.70 |
1,856.01 |
382.0M |
| 2025-04-16 |
1,855.87 |
1,863.46 |
1,820.89 |
1,844.56 |
165.2M |
| 2025-04-15 |
1,870.40 |
1,891.61 |
1,860.80 |
1,866.86 |
102.7M |
| 2025-04-14 |
1,901.46 |
1,901.46 |
1,849.66 |
1,875.93 |
96.0M |
| 2025-04-11 |
1,835.24 |
1,874.92 |
1,812.59 |
1,872.14 |
98.1M |
| 2025-04-10 |
1,861.36 |
1,864.37 |
1,796.50 |
1,841.57 |
126.6M |
| 2025-04-09 |
1,723.74 |
1,927.53 |
1,723.74 |
1,913.10 |
194.7M |
| 2025-04-08 |
1,834.86 |
1,842.14 |
1,719.30 |
1,739.80 |
150.0M |
| 2025-04-07 |
1,745.30 |
1,863.19 |
1,705.44 |
1,783.00 |
165.9M |
| 2025-04-04 |
1,818.82 |
1,824.96 |
1,743.81 |
1,804.23 |
185.1M |
| 2025-04-03 |
1,949.28 |
1,949.28 |
1,877.66 |
1,881.06 |
154.5M |
| 2025-04-02 |
1,959.99 |
2,033.32 |
1,958.68 |
2,032.32 |
106.3M |
| 2025-04-01 |
1,961.19 |
1,990.12 |
1,945.92 |
1,986.87 |
112.8M |
| 2025-03-31 |
1,947.65 |
1,982.92 |
1,923.73 |
1,970.46 |
123.7M |
| 2025-03-28 |
2,025.21 |
2,026.55 |
1,965.62 |
1,976.93 |
102.2M |
| 2025-03-27 |
2,034.59 |
2,046.29 |
2,019.64 |
2,030.71 |
115.2M |
| 2025-03-26 |
2,058.09 |
2,069.42 |
2,032.46 |
2,040.43 |
89.2M |
| 2025-03-25 |
2,064.09 |
2,067.93 |
2,046.29 |
2,055.77 |
90.7M |
| 2025-03-24 |
2,037.76 |
2,068.01 |
2,037.62 |
2,067.11 |
102.1M |
| 2025-03-21 |
2,003.96 |
2,009.41 |
1,985.30 |
2,006.11 |
242.7M |
| 2025-03-20 |
2,015.94 |
2,044.35 |
2,014.67 |
2,025.21 |
99.8M |
| 2025-03-19 |
2,010.93 |
2,047.09 |
2,007.85 |
2,037.78 |
114.0M |
| 2025-03-18 |
2,017.76 |
2,017.76 |
1,996.49 |
2,005.88 |
89.1M |
| 2025-03-17 |
2,004.83 |
2,035.41 |
2,004.28 |
2,030.34 |
91.6M |
| 2025-03-14 |
1,985.05 |
2,014.07 |
1,978.89 |
2,013.52 |
104.6M |
| 2025-03-13 |
1,992.16 |
1,994.27 |
1,949.34 |
1,963.71 |
98.0M |
| 2025-03-12 |
2,022.58 |
2,025.90 |
1,982.14 |
1,991.38 |
127.9M |
| 2025-03-11 |
2,009.27 |
2,027.31 |
1,987.45 |
2,002.73 |
118.2M |
| 2025-03-10 |
2,038.88 |
2,049.30 |
1,989.60 |
2,004.95 |
130.3M |
| 2025-03-07 |
2,054.43 |
2,075.83 |
2,021.42 |
2,068.28 |
109.2M |
| 2025-03-06 |
2,059.50 |
2,083.35 |
2,048.29 |
2,062.41 |
95.1M |
| 2025-03-05 |
2,056.81 |
2,088.18 |
2,052.94 |
2,085.44 |
109.8M |
| 2025-03-04 |
2,065.80 |
2,092.04 |
2,032.73 |
2,054.61 |
138.5M |
| 2025-03-03 |
2,163.87 |
2,170.07 |
2,087.05 |
2,097.36 |
115.9M |
| 2025-02-28 |
2,142.71 |
2,157.46 |
2,127.03 |
2,157.42 |
127.5M |
| 2025-02-27 |
2,173.63 |
2,178.19 |
2,145.43 |
2,145.93 |
97.1M |
| 2025-02-26 |
2,185.78 |
2,219.66 |
2,177.39 |
2,178.66 |
87.4M |
| 2025-02-25 |
2,159.50 |
2,194.80 |
2,152.52 |
2,179.08 |
98.1M |
| 2025-02-24 |
2,183.79 |
2,184.34 |
2,153.89 |
2,156.73 |
97.0M |
| 2025-02-21 |
2,263.27 |
2,263.81 |
2,166.96 |
2,174.44 |
98.8M |
| 2025-02-20 |
2,263.09 |
2,264.01 |
2,226.17 |
2,240.17 |
82.2M |
| 2025-02-19 |
2,261.17 |
2,284.63 |
2,257.14 |
2,271.34 |
93.4M |
| 2025-02-18 |
2,270.48 |
2,281.58 |
2,262.99 |
2,277.99 |
104.6M |
| 2025-02-14 |
2,271.80 |
2,280.64 |
2,261.13 |
2,267.63 |
70.9M |
| 2025-02-13 |
2,264.95 |
2,272.59 |
2,247.69 |
2,261.12 |
102.6M |
| 2025-02-12 |
2,252.79 |
2,273.40 |
2,250.47 |
2,253.19 |
92.9M |
| 2025-02-11 |
2,287.33 |
2,302.63 |
2,279.93 |
2,291.90 |
80.4M |
| 2025-02-10 |
2,298.46 |
2,307.63 |
2,282.74 |
2,299.98 |
84.9M |
| 2025-02-07 |
2,304.88 |
2,308.78 |
2,281.36 |
2,286.85 |
89.2M |
| 2025-02-06 |
2,314.13 |
2,314.13 |
2,286.06 |
2,307.64 |
91.3M |
| 2025-02-05 |
2,301.71 |
2,306.83 |
2,287.85 |
2,302.09 |
88.1M |
| 2025-02-04 |
2,268.22 |
2,289.10 |
2,265.70 |
2,284.56 |
86.5M |
| 2025-02-03 |
2,256.65 |
2,295.46 |
2,246.30 |
2,268.71 |
114.7M |
| 2025-01-31 |
2,324.15 |
2,338.18 |
2,299.15 |
2,308.99 |
123.5M |
| 2025-01-30 |
2,314.49 |
2,334.71 |
2,305.48 |
2,322.32 |
87.4M |
| 2025-01-29 |
2,304.30 |
2,326.54 |
2,288.87 |
2,298.02 |
116.0M |
| 2025-01-28 |
2,319.66 |
2,320.43 |
2,288.97 |
2,305.01 |
186.2M |
| 2025-01-27 |
2,331.03 |
2,350.28 |
2,312.09 |
2,319.55 |
81.1M |
| 2025-01-24 |
2,359.35 |
2,362.19 |
2,345.04 |
2,352.74 |
78.2M |
| 2025-01-23 |
2,354.39 |
2,373.00 |
2,351.35 |
2,362.71 |
83.4M |
| 2025-01-22 |
2,371.11 |
2,378.98 |
2,353.54 |
2,359.09 |
85.3M |
| 2025-01-21 |
2,347.37 |
2,375.71 |
2,347.37 |
2,371.91 |
92.5M |
| 2025-01-17 |
2,338.38 |
2,338.53 |
2,314.79 |
2,324.85 |
90.3M |
| 2025-01-16 |
2,311.82 |
2,322.93 |
2,301.00 |
2,316.35 |
73.4M |
| 2025-01-15 |
2,330.48 |
2,332.75 |
2,302.49 |
2,310.02 |
81.4M |
| 2025-01-14 |
2,253.21 |
2,276.95 |
2,244.24 |
2,276.52 |
73.8M |
| 2025-01-13 |
2,187.94 |
2,232.98 |
2,183.79 |
2,232.93 |
82.2M |
| 2025-01-10 |
2,214.83 |
2,220.57 |
2,197.07 |
2,211.73 |
84.0M |
| 2025-01-08 |
2,217.01 |
2,242.74 |
2,204.95 |
2,242.56 |
74.2M |
| 2025-01-07 |
2,259.38 |
2,271.52 |
2,219.00 |
2,234.51 |
83.3M |
| 2025-01-06 |
2,265.63 |
2,285.42 |
2,252.49 |
2,254.38 |
80.9M |
| 2025-01-03 |
2,228.76 |
2,257.12 |
2,218.39 |
2,256.07 |
72.3M |
| 2025-01-02 |
2,242.64 |
2,254.74 |
2,211.35 |
2,220.77 |
68.1M |