| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,354.28 |
1,368.37 |
1,347.07 |
1,366.67 |
175.1M |
| 2025-09-25 |
1,351.19 |
1,359.72 |
1,341.58 |
1,353.91 |
209.2M |
| 2025-09-24 |
1,404.37 |
1,406.34 |
1,374.76 |
1,376.36 |
190.2M |
| 2025-09-23 |
1,423.64 |
1,433.14 |
1,402.79 |
1,404.99 |
195.1M |
| 2025-09-22 |
1,394.41 |
1,414.86 |
1,389.35 |
1,413.94 |
200.5M |
| 2025-09-19 |
1,399.29 |
1,399.76 |
1,381.07 |
1,390.24 |
302.7M |
| 2025-09-18 |
1,371.02 |
1,399.29 |
1,370.15 |
1,396.40 |
237.9M |
| 2025-09-17 |
1,348.65 |
1,366.96 |
1,330.39 |
1,346.04 |
183.7M |
| 2025-09-16 |
1,338.79 |
1,349.19 |
1,329.96 |
1,347.82 |
210.7M |
| 2025-09-15 |
1,320.89 |
1,339.62 |
1,318.16 |
1,337.21 |
169.4M |
| 2025-09-12 |
1,330.65 |
1,330.65 |
1,313.71 |
1,316.25 |
148.9M |
| 2025-09-11 |
1,313.86 |
1,335.08 |
1,312.19 |
1,333.07 |
148.7M |
| 2025-09-10 |
1,309.88 |
1,313.62 |
1,291.91 |
1,299.39 |
155.8M |
| 2025-09-09 |
1,300.71 |
1,302.61 |
1,288.17 |
1,301.73 |
163.4M |
| 2025-09-08 |
1,299.13 |
1,302.99 |
1,289.78 |
1,301.13 |
144.9M |
| 2025-09-05 |
1,295.72 |
1,309.09 |
1,280.52 |
1,295.90 |
147.9M |
| 2025-09-04 |
1,261.08 |
1,282.15 |
1,257.03 |
1,281.88 |
138.8M |
| 2025-09-03 |
1,257.71 |
1,264.89 |
1,250.24 |
1,259.85 |
143.8M |
| 2025-09-02 |
1,245.44 |
1,259.35 |
1,241.74 |
1,257.75 |
140.2M |
| 2025-08-29 |
1,284.59 |
1,288.04 |
1,265.61 |
1,272.48 |
146.8M |
| 2025-08-28 |
1,279.97 |
1,288.68 |
1,278.64 |
1,286.82 |
119.4M |
| 2025-08-27 |
1,262.00 |
1,275.44 |
1,260.16 |
1,273.96 |
137.3M |
| 2025-08-26 |
1,252.44 |
1,268.62 |
1,252.39 |
1,261.09 |
146.3M |
| 2025-08-25 |
1,262.93 |
1,262.93 |
1,249.62 |
1,249.80 |
150.6M |
| 2025-08-22 |
1,219.34 |
1,270.72 |
1,218.09 |
1,267.01 |
167.4M |
| 2025-08-21 |
1,200.13 |
1,213.75 |
1,198.21 |
1,213.75 |
120.6M |
| 2025-08-20 |
1,213.96 |
1,217.30 |
1,193.36 |
1,208.94 |
117.3M |
| 2025-08-19 |
1,237.12 |
1,239.72 |
1,216.32 |
1,218.99 |
109.6M |
| 2025-08-18 |
1,222.12 |
1,238.32 |
1,222.12 |
1,235.52 |
125.6M |
| 2025-08-15 |
1,234.25 |
1,234.56 |
1,218.99 |
1,224.07 |
131.0M |
| 2025-08-14 |
1,242.47 |
1,244.15 |
1,224.92 |
1,238.20 |
141.8M |
| 2025-08-13 |
1,248.12 |
1,261.26 |
1,246.62 |
1,260.57 |
139.8M |
| 2025-08-12 |
1,205.59 |
1,241.05 |
1,205.14 |
1,239.27 |
122.9M |
| 2025-08-11 |
1,209.62 |
1,213.81 |
1,194.09 |
1,195.79 |
138.6M |
| 2025-08-08 |
1,211.21 |
1,214.83 |
1,203.19 |
1,206.03 |
143.4M |
| 2025-08-07 |
1,216.68 |
1,216.68 |
1,185.27 |
1,198.47 |
140.5M |
| 2025-08-06 |
1,192.81 |
1,202.89 |
1,186.11 |
1,201.99 |
141.5M |
| 2025-08-05 |
1,201.98 |
1,205.69 |
1,181.42 |
1,192.14 |
131.8M |
| 2025-08-04 |
1,176.42 |
1,194.96 |
1,173.34 |
1,194.86 |
117.6M |
| 2025-08-01 |
1,171.08 |
1,175.49 |
1,147.03 |
1,162.25 |
148.3M |
| 2025-07-31 |
1,213.24 |
1,224.53 |
1,190.70 |
1,193.54 |
152.5M |
| 2025-07-30 |
1,239.73 |
1,244.07 |
1,218.37 |
1,227.90 |
143.7M |
| 2025-07-29 |
1,238.73 |
1,244.98 |
1,221.07 |
1,228.24 |
122.5M |
| 2025-07-28 |
1,226.68 |
1,231.17 |
1,222.44 |
1,226.19 |
111.5M |
| 2025-07-25 |
1,215.08 |
1,218.40 |
1,206.74 |
1,217.89 |
109.4M |
| 2025-07-24 |
1,231.90 |
1,232.01 |
1,212.78 |
1,213.00 |
136.4M |
| 2025-07-23 |
1,234.27 |
1,237.15 |
1,226.26 |
1,235.36 |
226.0M |
| 2025-07-22 |
1,238.51 |
1,243.55 |
1,220.94 |
1,232.39 |
124.6M |
| 2025-07-21 |
1,247.69 |
1,258.31 |
1,241.21 |
1,241.88 |
120.8M |
| 2025-07-18 |
1,260.74 |
1,260.74 |
1,239.52 |
1,241.88 |
126.2M |
| 2025-07-17 |
1,229.85 |
1,254.88 |
1,229.21 |
1,250.30 |
125.1M |
| 2025-07-16 |
1,226.41 |
1,233.02 |
1,206.70 |
1,229.74 |
133.4M |
| 2025-07-15 |
1,240.19 |
1,244.24 |
1,219.49 |
1,219.49 |
128.4M |
| 2025-07-14 |
1,229.26 |
1,236.28 |
1,224.74 |
1,228.81 |
187.8M |
| 2025-07-11 |
1,249.26 |
1,251.79 |
1,231.91 |
1,232.59 |
140.5M |
| 2025-07-10 |
1,260.10 |
1,267.03 |
1,251.65 |
1,257.45 |
125.9M |
| 2025-07-09 |
1,247.46 |
1,257.54 |
1,233.59 |
1,257.42 |
135.0M |
| 2025-07-08 |
1,235.82 |
1,251.53 |
1,234.35 |
1,244.94 |
133.1M |
| 2025-07-07 |
1,243.81 |
1,252.85 |
1,225.71 |
1,226.92 |
145.9M |
| 2025-07-03 |
1,243.37 |
1,258.78 |
1,243.37 |
1,254.76 |
104.2M |
| 2025-07-02 |
1,218.67 |
1,239.98 |
1,216.53 |
1,239.47 |
193.7M |
| 2025-07-01 |
1,205.41 |
1,230.97 |
1,201.05 |
1,218.46 |
150.9M |
| 2025-06-30 |
1,217.31 |
1,218.59 |
1,210.52 |
1,213.24 |
225.0M |
| 2025-06-27 |
1,213.97 |
1,217.69 |
1,197.73 |
1,210.11 |
264.0M |
| 2025-06-26 |
1,203.28 |
1,212.81 |
1,196.84 |
1,211.74 |
183.1M |
| 2025-06-25 |
1,207.67 |
1,207.83 |
1,197.44 |
1,197.70 |
144.9M |
| 2025-06-24 |
1,189.49 |
1,204.38 |
1,187.92 |
1,203.64 |
177.9M |
| 2025-06-23 |
1,157.30 |
1,177.56 |
1,150.04 |
1,177.08 |
188.5M |
| 2025-06-20 |
1,175.30 |
1,176.61 |
1,155.62 |
1,162.21 |
233.0M |
| 2025-06-18 |
1,163.53 |
1,178.99 |
1,162.85 |
1,167.43 |
209.3M |
| 2025-06-17 |
1,164.87 |
1,175.65 |
1,163.32 |
1,163.52 |
173.6M |
| 2025-06-16 |
1,166.92 |
1,181.87 |
1,161.76 |
1,177.04 |
134.7M |
| 2025-06-13 |
1,162.30 |
1,170.92 |
1,150.08 |
1,152.75 |
156.2M |
| 2025-06-12 |
1,175.08 |
1,188.43 |
1,175.08 |
1,181.07 |
118.1M |
| 2025-06-11 |
1,203.53 |
1,207.07 |
1,185.03 |
1,187.58 |
138.3M |
| 2025-06-10 |
1,194.92 |
1,203.61 |
1,192.77 |
1,199.12 |
148.8M |
| 2025-06-09 |
1,177.20 |
1,194.39 |
1,177.09 |
1,190.72 |
178.2M |
| 2025-06-06 |
1,167.17 |
1,171.49 |
1,161.76 |
1,165.89 |
171.0M |
| 2025-06-05 |
1,162.08 |
1,165.68 |
1,146.01 |
1,150.92 |
155.0M |
| 2025-06-04 |
1,155.24 |
1,163.30 |
1,151.20 |
1,158.21 |
159.9M |
| 2025-06-03 |
1,122.52 |
1,154.91 |
1,118.54 |
1,154.21 |
164.8M |
| 2025-06-02 |
1,114.96 |
1,122.08 |
1,105.41 |
1,121.14 |
126.4M |
| 2025-05-30 |
1,116.63 |
1,121.45 |
1,103.73 |
1,118.79 |
158.9M |
| 2025-05-29 |
1,135.94 |
1,135.94 |
1,115.61 |
1,123.73 |
125.7M |
| 2025-05-28 |
1,139.93 |
1,140.29 |
1,120.64 |
1,122.52 |
168.6M |
| 2025-05-27 |
1,122.58 |
1,139.54 |
1,117.53 |
1,137.23 |
195.5M |
| 2025-05-23 |
1,097.14 |
1,111.71 |
1,095.30 |
1,104.46 |
207.4M |
| 2025-05-22 |
1,123.51 |
1,131.71 |
1,120.81 |
1,123.37 |
329.9M |
| 2025-05-21 |
1,136.16 |
1,149.39 |
1,118.31 |
1,123.69 |
433.7M |
| 2025-05-20 |
1,144.29 |
1,154.54 |
1,142.19 |
1,150.60 |
126.3M |
| 2025-05-19 |
1,135.47 |
1,147.87 |
1,135.04 |
1,147.25 |
124.7M |
| 2025-05-16 |
1,152.65 |
1,161.22 |
1,150.41 |
1,159.67 |
143.4M |
| 2025-05-15 |
1,149.01 |
1,157.45 |
1,141.25 |
1,153.59 |
119.5M |
| 2025-05-14 |
1,166.03 |
1,169.49 |
1,154.97 |
1,156.94 |
142.7M |
| 2025-05-13 |
1,153.41 |
1,171.71 |
1,153.22 |
1,167.46 |
211.6M |
| 2025-05-12 |
1,142.96 |
1,152.75 |
1,134.90 |
1,147.67 |
205.4M |
| 2025-05-09 |
1,090.34 |
1,103.50 |
1,083.07 |
1,093.50 |
249.0M |
| 2025-05-08 |
1,077.01 |
1,095.00 |
1,071.98 |
1,085.21 |
194.1M |
| 2025-05-07 |
1,059.12 |
1,063.58 |
1,047.03 |
1,062.30 |
134.8M |
| 2025-05-06 |
1,049.80 |
1,061.78 |
1,041.88 |
1,054.50 |
128.0M |
| 2025-05-05 |
1,060.43 |
1,072.06 |
1,059.74 |
1,062.41 |
176.5M |
| 2025-05-02 |
1,060.04 |
1,079.47 |
1,060.04 |
1,072.78 |
227.8M |
| 2025-05-01 |
1,051.90 |
1,062.07 |
1,043.81 |
1,048.51 |
177.5M |
| 2025-04-30 |
1,020.70 |
1,034.62 |
1,008.68 |
1,031.88 |
146.7M |
| 2025-04-29 |
1,024.97 |
1,040.26 |
1,022.47 |
1,035.34 |
177.5M |
| 2025-04-28 |
1,033.16 |
1,041.91 |
1,016.83 |
1,031.52 |
171.6M |
| 2025-04-25 |
1,016.18 |
1,034.24 |
1,013.24 |
1,033.38 |
126.7M |
| 2025-04-24 |
994.45 |
1,023.25 |
993.68 |
1,022.46 |
142.3M |
| 2025-04-23 |
1,001.01 |
1,017.76 |
984.84 |
987.09 |
162.1M |
| 2025-04-22 |
951.17 |
968.10 |
950.77 |
964.33 |
183.3M |
| 2025-04-21 |
941.67 |
943.25 |
927.39 |
936.90 |
130.4M |
| 2025-04-17 |
950.82 |
959.12 |
942.50 |
954.16 |
113.3M |
| 2025-04-16 |
949.83 |
960.69 |
931.11 |
948.33 |
107.9M |
| 2025-04-15 |
969.46 |
980.21 |
962.62 |
967.84 |
127.4M |
| 2025-04-14 |
982.41 |
986.34 |
952.95 |
969.12 |
137.2M |
| 2025-04-11 |
943.06 |
960.24 |
927.31 |
958.81 |
140.3M |
| 2025-04-10 |
970.96 |
972.85 |
925.60 |
947.71 |
156.2M |
| 2025-04-09 |
889.73 |
1,016.84 |
889.73 |
1,006.98 |
235.0M |
| 2025-04-08 |
959.01 |
962.40 |
880.62 |
894.33 |
182.0M |
| 2025-04-07 |
884.37 |
971.91 |
872.22 |
925.31 |
206.2M |
| 2025-04-04 |
935.25 |
936.24 |
889.94 |
924.55 |
198.4M |
| 2025-04-03 |
1,025.27 |
1,027.29 |
971.60 |
971.67 |
156.4M |
| 2025-04-02 |
1,042.33 |
1,083.57 |
1,042.33 |
1,076.51 |
146.1M |
| 2025-04-01 |
1,049.90 |
1,064.41 |
1,036.24 |
1,059.93 |
156.7M |
| 2025-03-31 |
1,042.35 |
1,055.67 |
1,029.04 |
1,051.30 |
179.1M |
| 2025-03-28 |
1,093.99 |
1,094.06 |
1,056.15 |
1,062.13 |
296.0M |
| 2025-03-27 |
1,109.87 |
1,113.85 |
1,099.30 |
1,102.91 |
114.0M |
| 2025-03-26 |
1,132.53 |
1,137.49 |
1,109.09 |
1,116.86 |
114.7M |
| 2025-03-25 |
1,131.80 |
1,136.18 |
1,127.58 |
1,131.56 |
136.0M |
| 2025-03-24 |
1,120.82 |
1,135.37 |
1,120.82 |
1,134.71 |
178.2M |
| 2025-03-21 |
1,096.47 |
1,103.31 |
1,088.61 |
1,100.05 |
269.2M |
| 2025-03-20 |
1,111.65 |
1,127.73 |
1,110.30 |
1,111.52 |
95.9M |
| 2025-03-19 |
1,108.18 |
1,134.12 |
1,107.93 |
1,123.53 |
105.8M |
| 2025-03-18 |
1,104.99 |
1,109.56 |
1,099.63 |
1,105.98 |
96.6M |
| 2025-03-17 |
1,097.32 |
1,119.53 |
1,097.32 |
1,113.76 |
112.6M |
| 2025-03-14 |
1,077.92 |
1,101.65 |
1,077.92 |
1,100.02 |
141.3M |
| 2025-03-13 |
1,078.80 |
1,082.06 |
1,054.32 |
1,061.22 |
117.4M |
| 2025-03-12 |
1,099.68 |
1,104.56 |
1,080.87 |
1,083.69 |
118.6M |
| 2025-03-11 |
1,092.85 |
1,103.75 |
1,073.91 |
1,087.09 |
127.2M |
| 2025-03-10 |
1,108.19 |
1,113.83 |
1,081.78 |
1,093.72 |
141.8M |
| 2025-03-07 |
1,111.68 |
1,133.79 |
1,097.23 |
1,130.83 |
167.4M |
| 2025-03-06 |
1,114.10 |
1,130.40 |
1,103.54 |
1,110.77 |
129.8M |
| 2025-03-05 |
1,108.95 |
1,129.26 |
1,102.96 |
1,128.22 |
154.4M |
| 2025-03-04 |
1,090.90 |
1,124.98 |
1,085.03 |
1,106.92 |
165.5M |
| 2025-03-03 |
1,153.11 |
1,153.73 |
1,100.69 |
1,107.98 |
183.3M |
| 2025-02-28 |
1,127.17 |
1,144.42 |
1,117.54 |
1,143.50 |
211.6M |
| 2025-02-27 |
1,168.33 |
1,171.10 |
1,135.25 |
1,135.54 |
202.4M |
| 2025-02-26 |
1,161.49 |
1,174.98 |
1,158.29 |
1,161.80 |
130.7M |
| 2025-02-25 |
1,170.59 |
1,172.91 |
1,151.56 |
1,155.56 |
146.2M |
| 2025-02-24 |
1,192.65 |
1,193.13 |
1,164.83 |
1,170.09 |
124.3M |
| 2025-02-21 |
1,236.42 |
1,236.42 |
1,185.46 |
1,188.28 |
125.1M |
| 2025-02-20 |
1,229.62 |
1,234.40 |
1,214.38 |
1,223.01 |
118.5M |
| 2025-02-19 |
1,228.37 |
1,238.17 |
1,226.73 |
1,230.73 |
126.5M |
| 2025-02-18 |
1,221.74 |
1,230.89 |
1,219.80 |
1,230.70 |
119.0M |
| 2025-02-14 |
1,224.45 |
1,225.29 |
1,216.14 |
1,218.80 |
91.1M |
| 2025-02-13 |
1,208.47 |
1,223.21 |
1,204.80 |
1,222.65 |
111.8M |
| 2025-02-12 |
1,189.33 |
1,204.13 |
1,186.94 |
1,201.92 |
97.7M |
| 2025-02-11 |
1,217.75 |
1,224.21 |
1,210.81 |
1,211.81 |
108.6M |
| 2025-02-10 |
1,237.31 |
1,238.69 |
1,227.92 |
1,233.73 |
106.4M |
| 2025-02-07 |
1,263.36 |
1,264.56 |
1,234.63 |
1,240.11 |
129.0M |
| 2025-02-06 |
1,276.27 |
1,280.44 |
1,254.95 |
1,261.61 |
109.5M |
| 2025-02-05 |
1,267.87 |
1,285.91 |
1,264.83 |
1,281.25 |
92.4M |
| 2025-02-04 |
1,245.17 |
1,265.44 |
1,245.17 |
1,263.77 |
84.2M |
| 2025-02-03 |
1,229.30 |
1,256.33 |
1,222.28 |
1,246.65 |
114.7M |
| 2025-01-31 |
1,272.50 |
1,286.70 |
1,258.75 |
1,265.22 |
134.3M |
| 2025-01-30 |
1,269.03 |
1,278.91 |
1,258.19 |
1,265.10 |
120.7M |
| 2025-01-29 |
1,258.25 |
1,263.30 |
1,244.20 |
1,253.28 |
99.9M |
| 2025-01-28 |
1,250.71 |
1,261.70 |
1,239.61 |
1,257.75 |
93.8M |
| 2025-01-27 |
1,271.41 |
1,280.09 |
1,235.36 |
1,245.06 |
121.9M |
| 2025-01-24 |
1,309.84 |
1,310.29 |
1,296.02 |
1,299.25 |
109.8M |
| 2025-01-23 |
1,294.82 |
1,310.61 |
1,293.11 |
1,310.47 |
119.3M |
| 2025-01-22 |
1,317.92 |
1,328.04 |
1,306.83 |
1,308.88 |
103.5M |
| 2025-01-21 |
1,312.93 |
1,327.46 |
1,304.81 |
1,321.70 |
133.4M |
| 2025-01-17 |
1,300.49 |
1,304.62 |
1,291.32 |
1,297.76 |
162.7M |
| 2025-01-16 |
1,284.40 |
1,290.55 |
1,273.31 |
1,277.93 |
106.4M |
| 2025-01-15 |
1,278.38 |
1,284.25 |
1,268.58 |
1,277.89 |
133.4M |
| 2025-01-14 |
1,249.75 |
1,257.47 |
1,237.84 |
1,251.61 |
95.9M |
| 2025-01-13 |
1,222.33 |
1,237.99 |
1,217.06 |
1,237.48 |
101.4M |
| 2025-01-10 |
1,254.63 |
1,255.63 |
1,236.12 |
1,245.08 |
108.2M |
| 2025-01-08 |
1,265.15 |
1,275.55 |
1,252.59 |
1,275.25 |
108.8M |
| 2025-01-07 |
1,295.51 |
1,307.90 |
1,272.00 |
1,279.45 |
94.6M |
| 2025-01-06 |
1,292.35 |
1,305.67 |
1,286.02 |
1,290.07 |
118.5M |
| 2025-01-03 |
1,259.82 |
1,279.83 |
1,255.79 |
1,279.27 |
102.0M |
| 2025-01-02 |
1,263.48 |
1,275.31 |
1,242.96 |
1,250.53 |
90.2M |