| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
776.78 |
789.61 |
776.38 |
786.25 |
44.3M |
| 2025-09-25 |
782.21 |
784.22 |
774.32 |
774.62 |
45.2M |
| 2025-09-24 |
791.84 |
795.97 |
783.72 |
784.27 |
39.2M |
| 2025-09-23 |
801.52 |
809.54 |
790.38 |
791.24 |
46.1M |
| 2025-09-22 |
805.39 |
805.71 |
795.45 |
799.32 |
55.2M |
| 2025-09-19 |
815.93 |
815.93 |
803.97 |
804.71 |
78.8M |
| 2025-09-18 |
799.77 |
815.29 |
795.56 |
813.45 |
33.0M |
| 2025-09-17 |
797.79 |
816.28 |
787.12 |
792.98 |
31.3M |
| 2025-09-16 |
796.97 |
798.88 |
789.37 |
793.06 |
28.1M |
| 2025-09-15 |
797.58 |
803.86 |
794.45 |
794.61 |
31.2M |
| 2025-09-12 |
791.84 |
793.20 |
786.81 |
789.11 |
22.6M |
| 2025-09-11 |
774.98 |
797.18 |
774.51 |
796.36 |
27.3M |
| 2025-09-10 |
781.02 |
784.46 |
768.71 |
774.99 |
26.4M |
| 2025-09-09 |
791.70 |
793.72 |
779.40 |
781.05 |
26.0M |
| 2025-09-08 |
793.64 |
794.10 |
781.18 |
792.93 |
26.4M |
| 2025-09-05 |
786.31 |
798.49 |
782.02 |
794.63 |
27.2M |
| 2025-09-04 |
777.84 |
782.57 |
769.93 |
782.50 |
29.0M |
| 2025-09-03 |
785.71 |
788.87 |
774.94 |
777.09 |
27.1M |
| 2025-09-02 |
792.40 |
792.40 |
781.26 |
788.44 |
27.8M |
| 2025-08-29 |
808.81 |
812.40 |
802.46 |
805.85 |
21.4M |
| 2025-08-28 |
808.03 |
809.33 |
800.33 |
807.37 |
22.4M |
| 2025-08-27 |
796.53 |
806.93 |
795.29 |
805.66 |
22.1M |
| 2025-08-26 |
805.26 |
811.98 |
798.64 |
800.93 |
29.3M |
| 2025-08-25 |
805.62 |
809.55 |
803.94 |
805.85 |
26.8M |
| 2025-08-22 |
782.52 |
811.98 |
781.73 |
806.65 |
31.4M |
| 2025-08-21 |
776.52 |
783.13 |
771.88 |
780.34 |
28.7M |
| 2025-08-20 |
781.15 |
783.33 |
775.98 |
780.16 |
26.4M |
| 2025-08-19 |
787.72 |
790.91 |
780.82 |
785.18 |
29.9M |
| 2025-08-18 |
788.28 |
793.26 |
784.40 |
786.32 |
31.8M |
| 2025-08-15 |
799.79 |
801.50 |
786.34 |
791.40 |
31.4M |
| 2025-08-14 |
796.65 |
800.23 |
788.45 |
797.36 |
35.1M |
| 2025-08-13 |
790.16 |
807.18 |
787.70 |
806.28 |
40.1M |
| 2025-08-12 |
765.50 |
786.38 |
761.79 |
786.27 |
41.5M |
| 2025-08-11 |
777.26 |
788.09 |
768.04 |
770.52 |
48.6M |
| 2025-08-08 |
778.81 |
782.75 |
772.35 |
776.17 |
46.5M |
| 2025-08-07 |
771.60 |
776.33 |
761.68 |
771.77 |
35.3M |
| 2025-08-06 |
767.62 |
769.49 |
751.60 |
756.42 |
36.8M |
| 2025-08-05 |
751.98 |
765.53 |
749.74 |
764.41 |
33.0M |
| 2025-08-04 |
737.69 |
749.70 |
736.94 |
745.82 |
38.0M |
| 2025-08-01 |
735.39 |
741.64 |
724.83 |
735.11 |
40.4M |
| 2025-07-31 |
744.22 |
751.07 |
741.17 |
746.64 |
39.9M |
| 2025-07-30 |
766.61 |
767.20 |
746.68 |
750.49 |
38.6M |
| 2025-07-29 |
782.25 |
783.64 |
767.55 |
768.07 |
34.2M |
| 2025-07-28 |
785.21 |
785.65 |
773.10 |
779.64 |
29.4M |
| 2025-07-25 |
777.08 |
788.75 |
774.90 |
787.04 |
27.0M |
| 2025-07-24 |
787.41 |
788.47 |
775.40 |
778.96 |
30.2M |
| 2025-07-23 |
793.57 |
798.65 |
791.60 |
794.37 |
33.7M |
| 2025-07-22 |
776.28 |
791.47 |
775.06 |
788.51 |
36.8M |
| 2025-07-21 |
785.84 |
788.38 |
773.25 |
773.72 |
42.4M |
| 2025-07-18 |
785.52 |
785.52 |
775.35 |
777.78 |
46.5M |
| 2025-07-17 |
761.48 |
783.95 |
761.41 |
780.50 |
59.4M |
| 2025-07-16 |
770.19 |
771.09 |
754.24 |
766.54 |
54.2M |
| 2025-07-15 |
777.96 |
783.36 |
765.37 |
765.38 |
90.6M |
| 2025-07-14 |
767.68 |
771.31 |
760.94 |
766.59 |
39.8M |
| 2025-07-11 |
769.05 |
775.45 |
765.89 |
770.12 |
56.0M |
| 2025-07-10 |
774.20 |
784.06 |
770.84 |
776.81 |
106.4M |
| 2025-07-09 |
750.51 |
751.08 |
737.14 |
748.77 |
29.0M |
| 2025-07-08 |
739.51 |
753.94 |
739.03 |
746.38 |
31.6M |
| 2025-07-07 |
743.02 |
748.34 |
734.62 |
735.54 |
29.7M |
| 2025-07-03 |
751.01 |
751.14 |
746.64 |
750.04 |
16.6M |
| 2025-07-02 |
730.40 |
749.10 |
728.47 |
748.78 |
31.3M |
| 2025-07-01 |
704.38 |
733.51 |
703.02 |
724.05 |
32.4M |
| 2025-06-30 |
713.53 |
713.53 |
706.40 |
706.59 |
34.0M |
| 2025-06-27 |
715.32 |
718.20 |
708.37 |
712.33 |
69.8M |
| 2025-06-26 |
710.81 |
719.07 |
710.00 |
714.94 |
28.9M |
| 2025-06-25 |
699.85 |
702.10 |
695.22 |
699.06 |
30.6M |
| 2025-06-24 |
704.60 |
708.33 |
701.41 |
701.69 |
31.6M |
| 2025-06-23 |
684.47 |
699.22 |
683.08 |
698.74 |
34.3M |
| 2025-06-20 |
697.97 |
697.97 |
686.19 |
687.02 |
45.2M |
| 2025-06-18 |
692.05 |
703.22 |
692.05 |
694.09 |
39.3M |
| 2025-06-17 |
694.47 |
699.72 |
691.39 |
692.06 |
29.3M |
| 2025-06-16 |
696.50 |
701.29 |
690.27 |
699.08 |
41.7M |
| 2025-06-13 |
693.43 |
697.53 |
683.64 |
686.66 |
41.7M |
| 2025-06-12 |
696.03 |
703.06 |
693.91 |
701.03 |
35.6M |
| 2025-06-11 |
712.82 |
712.90 |
700.58 |
704.65 |
33.8M |
| 2025-06-10 |
715.17 |
718.38 |
711.47 |
713.82 |
24.3M |
| 2025-06-09 |
701.00 |
714.86 |
700.76 |
709.37 |
32.3M |
| 2025-06-06 |
695.61 |
698.32 |
691.28 |
694.16 |
24.8M |
| 2025-06-05 |
689.20 |
693.30 |
682.32 |
685.86 |
40.2M |
| 2025-06-04 |
677.70 |
687.62 |
677.58 |
686.39 |
29.1M |
| 2025-06-03 |
663.65 |
677.63 |
658.84 |
675.91 |
26.7M |
| 2025-06-02 |
675.57 |
676.46 |
660.10 |
664.49 |
41.2M |
| 2025-05-30 |
671.47 |
674.21 |
666.03 |
670.83 |
35.5M |
| 2025-05-29 |
676.76 |
679.07 |
668.68 |
674.40 |
22.2M |
| 2025-05-28 |
681.39 |
681.85 |
671.40 |
672.30 |
24.9M |
| 2025-05-27 |
669.80 |
683.09 |
669.74 |
682.41 |
23.7M |
| 2025-05-23 |
658.16 |
665.10 |
656.76 |
662.37 |
16.7M |
| 2025-05-22 |
666.28 |
671.82 |
662.33 |
667.57 |
22.8M |
| 2025-05-21 |
679.02 |
681.25 |
667.55 |
668.92 |
22.7M |
| 2025-05-20 |
683.31 |
687.66 |
681.27 |
685.88 |
20.9M |
| 2025-05-19 |
674.34 |
683.46 |
672.28 |
683.28 |
20.9M |
| 2025-05-16 |
673.87 |
684.34 |
672.87 |
683.85 |
21.5M |
| 2025-05-15 |
669.40 |
677.46 |
668.73 |
676.16 |
22.6M |
| 2025-05-14 |
679.87 |
680.75 |
671.96 |
673.19 |
29.5M |
| 2025-05-13 |
682.83 |
685.83 |
678.68 |
681.35 |
26.8M |
| 2025-05-12 |
683.93 |
694.99 |
676.94 |
680.82 |
36.5M |
| 2025-05-09 |
666.30 |
667.48 |
654.89 |
657.47 |
35.7M |
| 2025-05-08 |
654.99 |
670.92 |
654.99 |
666.15 |
34.0M |
| 2025-05-07 |
659.27 |
659.47 |
644.80 |
650.76 |
33.6M |
| 2025-05-06 |
654.06 |
659.63 |
649.15 |
658.00 |
29.2M |
| 2025-05-05 |
653.50 |
658.29 |
650.55 |
651.05 |
27.1M |
| 2025-05-02 |
656.05 |
664.52 |
651.96 |
659.89 |
21.4M |
| 2025-05-01 |
650.72 |
653.31 |
644.72 |
647.46 |
26.1M |
| 2025-04-30 |
644.59 |
653.27 |
636.63 |
651.63 |
28.4M |
| 2025-04-29 |
647.35 |
655.39 |
644.64 |
653.72 |
28.6M |
| 2025-04-28 |
649.10 |
656.34 |
642.17 |
648.36 |
21.6M |
| 2025-04-25 |
645.03 |
648.27 |
639.97 |
647.54 |
24.0M |
| 2025-04-24 |
632.14 |
652.63 |
628.77 |
650.73 |
32.2M |
| 2025-04-23 |
639.90 |
654.65 |
626.74 |
629.57 |
27.5M |
| 2025-04-22 |
615.76 |
627.99 |
613.54 |
627.47 |
40.0M |
| 2025-04-21 |
618.60 |
619.99 |
603.10 |
609.57 |
31.5M |
| 2025-04-17 |
616.91 |
625.61 |
613.89 |
622.66 |
36.5M |
| 2025-04-16 |
614.42 |
622.91 |
607.01 |
613.56 |
36.2M |
| 2025-04-15 |
623.15 |
625.03 |
612.97 |
614.94 |
33.5M |
| 2025-04-14 |
621.45 |
626.36 |
611.48 |
623.34 |
45.0M |
| 2025-04-11 |
591.75 |
609.51 |
586.29 |
608.93 |
31.5M |
| 2025-04-10 |
610.10 |
611.20 |
578.53 |
593.76 |
29.5M |
| 2025-04-09 |
561.37 |
628.23 |
559.75 |
623.67 |
47.3M |
| 2025-04-08 |
607.65 |
610.71 |
559.45 |
566.52 |
42.7M |
| 2025-04-07 |
577.18 |
617.26 |
559.05 |
588.38 |
44.7M |
| 2025-04-04 |
620.13 |
620.13 |
578.56 |
593.30 |
47.7M |
| 2025-04-03 |
663.55 |
663.55 |
632.20 |
633.00 |
35.5M |
| 2025-04-02 |
676.10 |
688.62 |
674.67 |
687.72 |
19.8M |
| 2025-04-01 |
680.53 |
685.15 |
673.77 |
682.84 |
23.1M |
| 2025-03-31 |
676.80 |
686.76 |
667.79 |
682.62 |
22.6M |
| 2025-03-28 |
700.30 |
701.67 |
682.14 |
686.56 |
21.7M |
| 2025-03-27 |
698.42 |
703.43 |
694.50 |
701.72 |
25.3M |
| 2025-03-26 |
703.77 |
708.07 |
695.55 |
702.43 |
18.6M |
| 2025-03-25 |
706.75 |
708.80 |
699.77 |
701.65 |
21.3M |
| 2025-03-24 |
701.26 |
707.50 |
700.52 |
706.30 |
25.4M |
| 2025-03-21 |
695.30 |
696.26 |
685.32 |
693.20 |
78.7M |
| 2025-03-20 |
698.98 |
709.20 |
698.81 |
703.47 |
18.5M |
| 2025-03-19 |
708.75 |
711.26 |
699.45 |
707.81 |
17.8M |
| 2025-03-18 |
706.06 |
708.00 |
700.90 |
706.87 |
16.9M |
| 2025-03-17 |
704.71 |
710.81 |
704.35 |
707.23 |
17.9M |
| 2025-03-14 |
697.60 |
706.76 |
694.69 |
706.11 |
18.1M |
| 2025-03-13 |
696.76 |
702.10 |
683.46 |
689.74 |
16.3M |
| 2025-03-12 |
712.18 |
715.67 |
696.33 |
696.74 |
21.9M |
| 2025-03-11 |
706.71 |
713.54 |
698.28 |
707.98 |
22.5M |
| 2025-03-10 |
713.92 |
718.46 |
696.61 |
701.77 |
22.3M |
| 2025-03-07 |
722.12 |
726.74 |
709.58 |
724.35 |
15.6M |
| 2025-03-06 |
723.29 |
730.15 |
717.45 |
725.85 |
16.6M |
| 2025-03-05 |
709.90 |
728.00 |
709.90 |
727.46 |
17.5M |
| 2025-03-04 |
706.89 |
716.34 |
694.15 |
704.54 |
18.4M |
| 2025-03-03 |
744.07 |
747.33 |
713.32 |
715.61 |
19.3M |
| 2025-02-28 |
731.79 |
739.13 |
726.33 |
736.60 |
17.8M |
| 2025-02-27 |
736.78 |
740.30 |
731.58 |
731.97 |
15.8M |
| 2025-02-26 |
747.15 |
754.38 |
739.40 |
739.81 |
16.2M |
| 2025-02-25 |
733.84 |
748.95 |
733.49 |
743.51 |
19.2M |
| 2025-02-24 |
736.88 |
743.17 |
732.31 |
732.48 |
18.1M |
| 2025-02-21 |
757.41 |
757.73 |
729.70 |
731.77 |
21.6M |
| 2025-02-20 |
754.07 |
756.97 |
745.22 |
748.33 |
14.9M |
| 2025-02-19 |
756.72 |
760.00 |
752.18 |
754.40 |
15.2M |
| 2025-02-18 |
760.28 |
766.87 |
756.32 |
764.86 |
15.7M |
| 2025-02-14 |
773.76 |
774.88 |
756.68 |
757.83 |
13.1M |
| 2025-02-13 |
764.86 |
772.18 |
759.91 |
771.96 |
12.3M |
| 2025-02-12 |
764.10 |
766.51 |
758.80 |
759.37 |
13.7M |
| 2025-02-11 |
772.53 |
780.74 |
772.29 |
775.12 |
13.6M |
| 2025-02-10 |
775.09 |
778.78 |
769.62 |
774.98 |
20.0M |
| 2025-02-07 |
778.74 |
780.59 |
764.61 |
765.86 |
13.7M |
| 2025-02-06 |
786.75 |
789.87 |
773.08 |
778.93 |
15.5M |
| 2025-02-05 |
779.75 |
785.17 |
774.70 |
782.79 |
16.5M |
| 2025-02-04 |
767.88 |
778.97 |
767.88 |
778.49 |
22.2M |
| 2025-02-03 |
752.00 |
760.08 |
745.07 |
755.51 |
17.3M |
| 2025-01-31 |
767.38 |
773.99 |
759.81 |
763.32 |
19.1M |
| 2025-01-30 |
775.80 |
776.82 |
765.00 |
769.27 |
13.9M |
| 2025-01-29 |
767.44 |
777.40 |
767.44 |
771.95 |
12.1M |
| 2025-01-28 |
769.56 |
771.74 |
766.57 |
768.49 |
13.3M |
| 2025-01-27 |
770.84 |
775.42 |
765.82 |
768.40 |
15.0M |
| 2025-01-24 |
780.28 |
781.82 |
772.21 |
774.66 |
10.7M |
| 2025-01-23 |
769.42 |
781.20 |
768.41 |
779.61 |
11.0M |
| 2025-01-22 |
780.23 |
780.98 |
770.63 |
771.22 |
10.4M |
| 2025-01-21 |
774.80 |
781.01 |
771.25 |
780.37 |
11.9M |
| 2025-01-17 |
770.77 |
771.89 |
763.16 |
766.19 |
10.1M |
| 2025-01-16 |
759.45 |
764.78 |
755.69 |
762.89 |
10.6M |
| 2025-01-15 |
765.33 |
765.72 |
758.62 |
760.09 |
11.4M |
| 2025-01-14 |
745.04 |
748.99 |
738.92 |
748.75 |
11.1M |
| 2025-01-13 |
716.58 |
738.93 |
715.22 |
738.93 |
17.0M |
| 2025-01-10 |
730.95 |
732.48 |
719.22 |
722.25 |
12.4M |
| 2025-01-08 |
736.79 |
740.89 |
730.86 |
740.18 |
13.5M |
| 2025-01-07 |
751.58 |
755.24 |
737.35 |
742.47 |
15.0M |
| 2025-01-06 |
755.18 |
763.29 |
750.54 |
751.04 |
22.2M |
| 2025-01-03 |
745.63 |
751.11 |
741.33 |
749.42 |
14.2M |
| 2025-01-02 |
756.13 |
761.59 |
743.15 |
743.32 |
12.9M |