| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
716.08 |
721.52 |
715.54 |
720.09 |
78.1M |
| 2025-09-25 |
711.38 |
719.77 |
709.46 |
714.58 |
81.7M |
| 2025-09-24 |
721.59 |
724.57 |
714.33 |
714.60 |
69.3M |
| 2025-09-23 |
727.69 |
732.66 |
717.94 |
719.89 |
66.1M |
| 2025-09-22 |
728.96 |
728.96 |
721.27 |
725.06 |
55.5M |
| 2025-09-19 |
738.47 |
738.99 |
729.22 |
729.80 |
78.3M |
| 2025-09-18 |
736.19 |
740.29 |
732.04 |
737.95 |
41.1M |
| 2025-09-17 |
740.40 |
755.58 |
731.26 |
734.60 |
56.1M |
| 2025-09-16 |
747.29 |
749.24 |
738.47 |
741.01 |
50.4M |
| 2025-09-15 |
749.13 |
751.44 |
744.66 |
745.16 |
47.4M |
| 2025-09-12 |
752.62 |
755.32 |
745.76 |
745.88 |
43.9M |
| 2025-09-11 |
740.44 |
756.36 |
740.44 |
755.75 |
51.9M |
| 2025-09-10 |
738.01 |
745.69 |
737.24 |
739.79 |
47.8M |
| 2025-09-09 |
751.63 |
752.19 |
737.65 |
739.39 |
41.7M |
| 2025-09-08 |
753.09 |
754.50 |
745.19 |
752.62 |
43.0M |
| 2025-09-05 |
744.01 |
754.87 |
742.00 |
751.82 |
53.2M |
| 2025-09-04 |
726.84 |
737.28 |
724.72 |
737.25 |
46.1M |
| 2025-09-03 |
733.71 |
735.32 |
723.82 |
726.30 |
42.4M |
| 2025-09-02 |
736.86 |
738.20 |
733.81 |
736.90 |
39.9M |
| 2025-08-29 |
745.40 |
749.45 |
744.76 |
746.89 |
36.0M |
| 2025-08-28 |
750.73 |
750.77 |
738.88 |
745.30 |
35.3M |
| 2025-08-27 |
746.15 |
751.67 |
745.81 |
746.68 |
43.2M |
| 2025-08-26 |
749.35 |
753.82 |
747.80 |
749.83 |
42.0M |
| 2025-08-25 |
754.22 |
754.61 |
748.16 |
749.13 |
32.5M |
| 2025-08-22 |
735.79 |
761.03 |
735.40 |
756.28 |
52.9M |
| 2025-08-21 |
726.76 |
734.89 |
725.82 |
733.94 |
34.2M |
| 2025-08-20 |
735.87 |
737.53 |
730.18 |
731.12 |
34.4M |
| 2025-08-19 |
734.89 |
741.29 |
733.56 |
737.04 |
36.7M |
| 2025-08-18 |
735.37 |
738.17 |
730.56 |
731.91 |
46.9M |
| 2025-08-15 |
743.83 |
744.36 |
735.47 |
736.55 |
43.4M |
| 2025-08-14 |
744.02 |
744.16 |
737.46 |
741.61 |
44.2M |
| 2025-08-13 |
737.61 |
753.52 |
736.81 |
753.20 |
48.9M |
| 2025-08-12 |
721.03 |
734.67 |
720.44 |
734.64 |
46.5M |
| 2025-08-11 |
719.86 |
721.50 |
712.85 |
716.06 |
50.0M |
| 2025-08-08 |
722.40 |
725.42 |
718.74 |
719.73 |
36.2M |
| 2025-08-07 |
720.39 |
723.24 |
714.09 |
719.94 |
44.1M |
| 2025-08-06 |
718.48 |
718.48 |
711.36 |
713.59 |
43.2M |
| 2025-08-05 |
710.90 |
719.69 |
706.06 |
717.63 |
47.4M |
| 2025-08-04 |
705.58 |
707.64 |
702.31 |
706.25 |
52.3M |
| 2025-08-01 |
706.92 |
706.92 |
695.01 |
702.10 |
59.2M |
| 2025-07-31 |
718.77 |
722.63 |
710.99 |
713.40 |
64.5M |
| 2025-07-30 |
734.91 |
735.01 |
723.10 |
725.86 |
67.5M |
| 2025-07-29 |
741.35 |
744.83 |
733.97 |
736.47 |
60.7M |
| 2025-07-28 |
747.11 |
747.18 |
738.67 |
739.78 |
58.8M |
| 2025-07-25 |
745.37 |
749.59 |
741.80 |
748.55 |
55.2M |
| 2025-07-24 |
754.30 |
759.57 |
741.47 |
744.24 |
57.6M |
| 2025-07-23 |
755.55 |
759.77 |
753.86 |
757.41 |
60.0M |
| 2025-07-22 |
745.64 |
753.60 |
744.18 |
751.83 |
83.8M |
| 2025-07-21 |
745.61 |
749.03 |
741.02 |
741.57 |
93.2M |
| 2025-07-18 |
742.95 |
743.21 |
735.87 |
739.56 |
51.8M |
| 2025-07-17 |
729.72 |
742.11 |
728.87 |
739.66 |
54.8M |
| 2025-07-16 |
727.97 |
731.72 |
719.64 |
730.04 |
54.0M |
| 2025-07-15 |
746.14 |
746.14 |
727.35 |
727.45 |
43.5M |
| 2025-07-14 |
744.13 |
745.27 |
739.12 |
742.97 |
47.1M |
| 2025-07-11 |
748.43 |
749.87 |
744.51 |
747.92 |
42.3M |
| 2025-07-10 |
749.46 |
759.42 |
748.48 |
754.88 |
66.3M |
| 2025-07-09 |
746.33 |
748.41 |
739.44 |
747.44 |
51.6M |
| 2025-07-08 |
741.36 |
747.14 |
738.98 |
743.41 |
54.4M |
| 2025-07-07 |
743.15 |
748.32 |
736.49 |
739.24 |
53.8M |
| 2025-07-03 |
750.53 |
754.08 |
750.18 |
752.49 |
39.8M |
| 2025-07-02 |
742.24 |
750.85 |
741.27 |
750.62 |
76.7M |
| 2025-07-01 |
719.32 |
744.33 |
718.78 |
738.32 |
73.6M |
| 2025-06-30 |
723.33 |
723.75 |
718.84 |
720.64 |
56.1M |
| 2025-06-27 |
723.70 |
727.05 |
717.98 |
722.12 |
84.2M |
| 2025-06-26 |
717.71 |
723.64 |
716.53 |
723.33 |
59.9M |
| 2025-06-25 |
719.41 |
719.62 |
710.79 |
712.23 |
41.5M |
| 2025-06-24 |
716.68 |
722.29 |
713.95 |
720.10 |
54.0M |
| 2025-06-23 |
700.71 |
715.09 |
699.74 |
714.64 |
55.0M |
| 2025-06-20 |
706.64 |
707.14 |
699.41 |
702.31 |
84.3M |
| 2025-06-18 |
703.55 |
710.20 |
702.86 |
703.51 |
58.5M |
| 2025-06-17 |
706.13 |
710.88 |
703.57 |
704.28 |
93.2M |
| 2025-06-16 |
709.89 |
713.27 |
706.46 |
709.04 |
74.3M |
| 2025-06-13 |
708.18 |
713.41 |
700.52 |
703.40 |
66.1M |
| 2025-06-12 |
711.79 |
719.57 |
709.06 |
717.97 |
48.4M |
| 2025-06-11 |
723.91 |
723.91 |
713.00 |
715.07 |
82.5M |
| 2025-06-10 |
725.02 |
726.97 |
721.63 |
723.70 |
73.6M |
| 2025-06-09 |
722.02 |
727.40 |
719.30 |
722.64 |
73.4M |
| 2025-06-06 |
720.98 |
723.49 |
716.14 |
718.14 |
67.6M |
| 2025-06-05 |
716.68 |
718.22 |
710.44 |
713.61 |
88.9M |
| 2025-06-04 |
717.44 |
718.54 |
712.70 |
712.70 |
79.4M |
| 2025-06-03 |
704.29 |
717.12 |
700.13 |
716.50 |
135.7M |
| 2025-06-02 |
707.07 |
708.87 |
700.95 |
705.80 |
168.1M |
| 2025-05-30 |
701.22 |
703.69 |
695.04 |
702.73 |
86.1M |
| 2025-05-29 |
707.37 |
707.93 |
700.24 |
705.24 |
64.2M |
| 2025-05-28 |
716.94 |
717.37 |
704.01 |
704.62 |
75.2M |
| 2025-05-27 |
709.44 |
718.59 |
707.23 |
718.40 |
117.7M |
| 2025-05-23 |
690.16 |
706.14 |
690.16 |
703.38 |
119.1M |
| 2025-05-22 |
697.60 |
700.62 |
692.59 |
697.12 |
52.6M |
| 2025-05-21 |
704.02 |
708.28 |
698.70 |
699.60 |
48.0M |
| 2025-05-20 |
716.12 |
716.44 |
707.80 |
710.17 |
40.0M |
| 2025-05-19 |
706.02 |
717.60 |
706.02 |
717.26 |
43.8M |
| 2025-05-16 |
706.86 |
716.16 |
706.17 |
715.52 |
52.1M |
| 2025-05-15 |
702.39 |
709.83 |
701.59 |
708.93 |
43.0M |
| 2025-05-14 |
708.45 |
709.78 |
705.17 |
706.69 |
55.2M |
| 2025-05-13 |
712.17 |
713.59 |
707.45 |
709.03 |
59.4M |
| 2025-05-12 |
706.02 |
715.24 |
704.04 |
708.90 |
78.3M |
| 2025-05-09 |
691.32 |
693.34 |
686.75 |
691.59 |
60.8M |
| 2025-05-08 |
687.62 |
695.82 |
685.22 |
689.43 |
92.2M |
| 2025-05-07 |
689.77 |
690.12 |
681.64 |
684.93 |
51.8M |
| 2025-05-06 |
688.52 |
695.37 |
687.44 |
689.87 |
41.3M |
| 2025-05-05 |
691.75 |
699.34 |
691.27 |
693.49 |
43.3M |
| 2025-05-02 |
691.18 |
699.98 |
687.50 |
696.29 |
64.1M |
| 2025-05-01 |
686.49 |
690.72 |
679.06 |
682.81 |
62.5M |
| 2025-04-30 |
678.86 |
686.87 |
672.18 |
685.83 |
58.4M |
| 2025-04-29 |
682.61 |
691.98 |
681.76 |
688.38 |
65.8M |
| 2025-04-28 |
681.46 |
688.05 |
677.20 |
684.57 |
47.0M |
| 2025-04-25 |
680.18 |
682.85 |
674.84 |
680.07 |
39.7M |
| 2025-04-24 |
670.28 |
686.97 |
666.01 |
685.73 |
46.5M |
| 2025-04-23 |
670.76 |
685.25 |
666.13 |
669.17 |
52.9M |
| 2025-04-22 |
648.82 |
661.69 |
648.82 |
659.99 |
48.1M |
| 2025-04-21 |
650.39 |
651.30 |
636.94 |
641.70 |
43.1M |
| 2025-04-17 |
652.38 |
659.08 |
650.08 |
653.56 |
50.4M |
| 2025-04-16 |
656.36 |
662.84 |
646.15 |
653.42 |
48.0M |
| 2025-04-15 |
658.75 |
665.64 |
656.42 |
658.24 |
35.4M |
| 2025-04-14 |
661.05 |
665.96 |
654.25 |
661.68 |
45.3M |
| 2025-04-11 |
641.32 |
657.11 |
632.09 |
654.12 |
61.8M |
| 2025-04-10 |
645.82 |
647.79 |
624.48 |
640.57 |
79.2M |
| 2025-04-09 |
606.14 |
666.55 |
602.11 |
662.88 |
108.0M |
| 2025-04-08 |
641.64 |
641.64 |
599.83 |
608.36 |
81.6M |
| 2025-04-07 |
614.27 |
654.05 |
598.19 |
628.33 |
107.1M |
| 2025-04-04 |
649.52 |
649.88 |
618.60 |
632.03 |
98.5M |
| 2025-04-03 |
679.99 |
681.28 |
666.54 |
666.60 |
82.2M |
| 2025-04-02 |
688.77 |
707.06 |
687.89 |
706.59 |
60.2M |
| 2025-04-01 |
691.73 |
697.62 |
685.42 |
696.38 |
61.8M |
| 2025-03-31 |
681.47 |
696.30 |
673.26 |
693.06 |
63.8M |
| 2025-03-28 |
704.98 |
705.53 |
686.84 |
689.80 |
65.2M |
| 2025-03-27 |
703.30 |
707.68 |
698.23 |
704.24 |
52.0M |
| 2025-03-26 |
706.64 |
711.17 |
702.51 |
706.91 |
43.2M |
| 2025-03-25 |
705.40 |
708.81 |
701.90 |
705.39 |
49.1M |
| 2025-03-24 |
698.15 |
705.26 |
696.85 |
704.44 |
52.9M |
| 2025-03-21 |
687.10 |
691.39 |
681.63 |
689.94 |
110.5M |
| 2025-03-20 |
697.50 |
704.11 |
694.91 |
697.48 |
46.7M |
| 2025-03-19 |
700.01 |
704.97 |
694.09 |
703.83 |
54.1M |
| 2025-03-18 |
700.80 |
700.85 |
694.26 |
698.71 |
52.3M |
| 2025-03-17 |
695.93 |
703.88 |
695.08 |
701.45 |
54.8M |
| 2025-03-14 |
687.81 |
696.26 |
685.74 |
695.87 |
49.3M |
| 2025-03-13 |
688.75 |
694.23 |
674.67 |
680.32 |
51.1M |
| 2025-03-12 |
695.44 |
697.19 |
685.07 |
687.89 |
69.9M |
| 2025-03-11 |
692.19 |
699.19 |
685.95 |
691.03 |
80.0M |
| 2025-03-10 |
697.29 |
702.85 |
685.78 |
690.39 |
81.0M |
| 2025-03-07 |
701.55 |
707.93 |
690.74 |
705.39 |
57.3M |
| 2025-03-06 |
702.49 |
709.58 |
698.74 |
704.61 |
56.0M |
| 2025-03-05 |
697.54 |
708.74 |
695.43 |
707.38 |
147.3M |
| 2025-03-04 |
698.54 |
703.92 |
684.04 |
692.24 |
86.9M |
| 2025-03-03 |
728.90 |
732.08 |
702.86 |
705.35 |
78.1M |
| 2025-02-28 |
713.67 |
722.57 |
711.71 |
722.45 |
68.5M |
| 2025-02-27 |
719.73 |
723.65 |
713.33 |
713.40 |
60.4M |
| 2025-02-26 |
726.27 |
731.64 |
719.31 |
721.01 |
60.2M |
| 2025-02-25 |
721.50 |
727.54 |
718.28 |
724.10 |
77.7M |
| 2025-02-24 |
721.02 |
725.92 |
717.13 |
720.56 |
58.8M |
| 2025-02-21 |
739.86 |
740.51 |
717.98 |
719.29 |
95.9M |
| 2025-02-20 |
736.52 |
741.33 |
732.98 |
736.97 |
56.3M |
| 2025-02-19 |
735.75 |
738.96 |
733.27 |
736.01 |
63.0M |
| 2025-02-18 |
735.72 |
745.71 |
732.12 |
745.71 |
60.6M |
| 2025-02-14 |
736.46 |
738.54 |
731.42 |
733.64 |
66.8M |
| 2025-02-13 |
726.49 |
733.13 |
725.03 |
732.29 |
83.2M |
| 2025-02-12 |
719.50 |
727.31 |
716.99 |
721.71 |
96.6M |
| 2025-02-11 |
731.34 |
735.05 |
729.33 |
730.37 |
71.7M |
| 2025-02-10 |
730.76 |
735.37 |
728.82 |
732.02 |
115.5M |
| 2025-02-07 |
737.31 |
738.27 |
721.82 |
722.26 |
83.1M |
| 2025-02-06 |
737.12 |
740.34 |
732.29 |
736.15 |
63.4M |
| 2025-02-05 |
731.25 |
734.79 |
729.21 |
731.61 |
51.9M |
| 2025-02-04 |
722.58 |
729.74 |
722.58 |
729.45 |
58.0M |
| 2025-02-03 |
717.97 |
726.47 |
711.18 |
719.01 |
73.7M |
| 2025-01-31 |
738.16 |
741.47 |
729.44 |
731.16 |
69.0M |
| 2025-01-30 |
738.08 |
743.34 |
733.80 |
740.83 |
46.8M |
| 2025-01-29 |
739.70 |
745.55 |
736.52 |
737.54 |
46.3M |
| 2025-01-28 |
739.42 |
744.00 |
738.23 |
739.12 |
52.7M |
| 2025-01-27 |
739.46 |
741.97 |
736.24 |
739.55 |
50.5M |
| 2025-01-24 |
746.51 |
746.51 |
740.71 |
743.02 |
52.8M |
| 2025-01-23 |
739.06 |
746.25 |
738.03 |
744.20 |
51.4M |
| 2025-01-22 |
749.81 |
750.37 |
742.29 |
742.59 |
57.9M |
| 2025-01-21 |
748.68 |
753.16 |
747.77 |
750.15 |
50.1M |
| 2025-01-17 |
741.61 |
745.75 |
739.86 |
740.84 |
40.3M |
| 2025-01-16 |
732.04 |
737.42 |
729.55 |
736.29 |
49.1M |
| 2025-01-15 |
731.94 |
733.07 |
727.50 |
731.23 |
43.5M |
| 2025-01-14 |
716.10 |
721.30 |
714.70 |
719.90 |
63.9M |
| 2025-01-13 |
693.78 |
711.76 |
693.32 |
711.54 |
91.1M |
| 2025-01-10 |
694.90 |
699.21 |
694.07 |
695.90 |
85.4M |
| 2025-01-08 |
701.75 |
702.18 |
694.91 |
702.16 |
151.3M |
| 2025-01-07 |
705.52 |
710.20 |
698.26 |
701.93 |
64.2M |
| 2025-01-06 |
704.78 |
711.05 |
703.74 |
704.38 |
64.9M |
| 2025-01-03 |
700.11 |
701.60 |
693.51 |
698.02 |
90.4M |
| 2025-01-02 |
710.51 |
713.64 |
699.02 |
699.66 |
43.1M |