| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,541.91 |
1,558.75 |
1,541.91 |
1,557.58 |
0.0M |
| 2025-09-25 |
1,550.72 |
1,550.72 |
1,529.49 |
1,541.91 |
0.0M |
| 2025-09-24 |
1,566.82 |
1,571.92 |
1,550.59 |
1,550.72 |
0.0M |
| 2025-09-23 |
1,569.20 |
1,581.30 |
1,564.29 |
1,566.82 |
0.0M |
| 2025-09-22 |
1,569.30 |
1,572.12 |
1,558.43 |
1,569.20 |
0.0M |
| 2025-09-19 |
1,578.13 |
1,579.05 |
1,563.97 |
1,569.30 |
0.0M |
| 2025-09-18 |
1,556.20 |
1,580.44 |
1,556.20 |
1,578.13 |
0.0M |
| 2025-09-17 |
1,559.34 |
1,580.94 |
1,544.97 |
1,556.20 |
0.0M |
| 2025-09-16 |
1,564.21 |
1,565.96 |
1,551.05 |
1,559.34 |
0.0M |
| 2025-09-15 |
1,562.58 |
1,573.76 |
1,562.47 |
1,564.21 |
0.0M |
| 2025-09-12 |
1,579.88 |
1,579.88 |
1,562.28 |
1,562.58 |
0.0M |
| 2025-09-11 |
1,552.79 |
1,580.74 |
1,552.79 |
1,579.88 |
0.0M |
| 2025-09-10 |
1,552.93 |
1,564.55 |
1,546.10 |
1,552.79 |
0.0M |
| 2025-09-09 |
1,568.49 |
1,568.49 |
1,547.60 |
1,552.93 |
0.0M |
| 2025-09-08 |
1,565.89 |
1,569.87 |
1,558.15 |
1,568.49 |
0.0M |
| 2025-09-05 |
1,557.02 |
1,577.64 |
1,552.78 |
1,565.89 |
0.0M |
| 2025-09-04 |
1,533.59 |
1,557.46 |
1,533.59 |
1,557.02 |
0.0M |
| 2025-09-03 |
1,536.24 |
1,542.74 |
1,525.59 |
1,533.59 |
0.0M |
| 2025-09-02 |
1,541.82 |
1,541.82 |
1,522.93 |
1,536.24 |
0.0M |
| 2025-08-29 |
1,554.55 |
1,554.55 |
1,535.79 |
1,541.82 |
0.0M |
| 2025-08-28 |
1,545.50 |
1,555.87 |
1,545.50 |
1,554.55 |
0.0M |
| 2025-08-27 |
1,537.67 |
1,550.11 |
1,535.90 |
1,545.50 |
0.0M |
| 2025-08-26 |
1,528.34 |
1,541.03 |
1,528.34 |
1,537.67 |
0.0M |
| 2025-08-25 |
1,540.90 |
1,540.90 |
1,528.21 |
1,528.34 |
0.0M |
| 2025-08-22 |
1,505.30 |
1,549.37 |
1,505.30 |
1,540.90 |
0.0M |
| 2025-08-21 |
1,506.51 |
1,507.48 |
1,496.54 |
1,505.30 |
0.0M |
| 2025-08-20 |
1,513.42 |
1,513.42 |
1,496.09 |
1,506.51 |
0.0M |
| 2025-08-19 |
1,516.56 |
1,526.26 |
1,510.51 |
1,513.42 |
0.0M |
| 2025-08-18 |
1,510.71 |
1,516.98 |
1,510.71 |
1,516.56 |
0.0M |
| 2025-08-15 |
1,517.71 |
1,520.25 |
1,509.90 |
1,510.71 |
0.0M |
| 2025-08-14 |
1,540.83 |
1,540.83 |
1,512.53 |
1,517.71 |
0.0M |
| 2025-08-13 |
1,523.36 |
1,541.20 |
1,519.78 |
1,540.83 |
0.0M |
| 2025-08-12 |
1,488.83 |
1,523.74 |
1,488.83 |
1,523.36 |
0.0M |
| 2025-08-11 |
1,495.16 |
1,500.07 |
1,486.65 |
1,488.83 |
0.0M |
| 2025-08-08 |
1,496.44 |
1,506.21 |
1,493.05 |
1,495.16 |
0.0M |
| 2025-08-07 |
1,502.56 |
1,517.77 |
1,489.54 |
1,496.44 |
0.0M |
| 2025-08-06 |
1,505.05 |
1,506.72 |
1,494.27 |
1,502.56 |
0.0M |
| 2025-08-05 |
1,507.76 |
1,512.96 |
1,493.75 |
1,505.10 |
0.0M |
| 2025-08-04 |
1,488.10 |
1,507.90 |
1,488.10 |
1,507.76 |
0.0M |
| 2025-08-01 |
1,507.76 |
1,507.76 |
1,465.51 |
1,488.06 |
0.0M |
| 2025-07-31 |
1,528.56 |
1,529.03 |
1,505.14 |
1,507.76 |
0.0M |
| 2025-07-30 |
1,530.54 |
1,542.71 |
1,521.22 |
1,528.56 |
0.0M |
| 2025-07-29 |
1,531.70 |
1,539.73 |
1,524.97 |
1,530.54 |
0.0M |
| 2025-07-28 |
1,533.94 |
1,539.04 |
1,527.88 |
1,531.70 |
0.0M |
| 2025-07-25 |
1,515.55 |
1,535.17 |
1,515.55 |
1,533.94 |
0.0M |
| 2025-07-24 |
1,523.28 |
1,523.42 |
1,513.59 |
1,515.55 |
0.0M |
| 2025-07-23 |
1,508.99 |
1,524.51 |
1,508.99 |
1,523.28 |
0.0M |
| 2025-07-22 |
1,492.55 |
1,512.24 |
1,492.12 |
1,508.99 |
0.0M |
| 2025-07-21 |
1,505.66 |
1,509.20 |
1,492.54 |
1,492.55 |
0.0M |
| 2025-07-18 |
1,505.88 |
1,513.99 |
1,500.59 |
1,505.66 |
0.0M |
| 2025-07-17 |
1,487.14 |
1,509.25 |
1,487.14 |
1,505.88 |
0.0M |
| 2025-07-16 |
1,479.26 |
1,488.99 |
1,465.16 |
1,487.14 |
0.0M |
| 2025-07-15 |
1,503.96 |
1,509.94 |
1,479.14 |
1,479.29 |
0.0M |
| 2025-07-14 |
1,495.95 |
1,504.76 |
1,492.16 |
1,503.96 |
0.0M |
| 2025-07-11 |
1,510.70 |
1,510.70 |
1,495.01 |
1,495.95 |
0.0M |
| 2025-07-10 |
1,506.06 |
1,519.78 |
1,504.18 |
1,510.70 |
0.0M |
| 2025-07-09 |
1,496.97 |
1,506.74 |
1,495.50 |
1,506.06 |
0.0M |
| 2025-07-08 |
1,494.72 |
1,504.39 |
1,492.79 |
1,496.97 |
0.0M |
| 2025-07-07 |
1,508.91 |
1,508.91 |
1,485.24 |
1,494.72 |
0.0M |
| 2025-07-03 |
1,497.29 |
1,510.84 |
1,497.29 |
1,508.91 |
0.0M |
| 2025-07-02 |
1,485.48 |
1,497.40 |
1,481.17 |
1,497.29 |
0.0M |
| 2025-07-01 |
1,476.47 |
1,493.75 |
1,470.28 |
1,485.48 |
0.0M |
| 2025-06-30 |
1,474.21 |
1,479.36 |
1,470.99 |
1,476.47 |
0.0M |
| 2025-06-27 |
1,467.56 |
1,483.92 |
1,466.08 |
1,474.21 |
0.0M |
| 2025-06-26 |
1,448.59 |
1,468.57 |
1,448.59 |
1,467.56 |
0.0M |
| 2025-06-25 |
1,459.29 |
1,462.39 |
1,447.19 |
1,448.59 |
0.0M |
| 2025-06-24 |
1,444.32 |
1,462.34 |
1,444.32 |
1,459.29 |
0.0M |
| 2025-06-23 |
1,433.24 |
1,445.27 |
1,417.58 |
1,444.32 |
0.0M |
| 2025-06-20 |
1,434.32 |
1,444.11 |
1,426.08 |
1,433.24 |
0.0M |
| 2025-06-18 |
1,429.78 |
1,445.91 |
1,429.78 |
1,434.32 |
0.0M |
| 2025-06-17 |
1,440.12 |
1,440.12 |
1,428.20 |
1,429.78 |
0.0M |
| 2025-06-16 |
1,425.15 |
1,449.29 |
1,425.15 |
1,440.12 |
0.0M |
| 2025-06-13 |
1,449.08 |
1,449.08 |
1,420.25 |
1,425.15 |
0.0M |
| 2025-06-12 |
1,446.45 |
1,449.08 |
1,436.38 |
1,449.08 |
0.0M |
| 2025-06-11 |
1,453.68 |
1,460.63 |
1,442.51 |
1,446.45 |
0.0M |
| 2025-06-10 |
1,457.10 |
1,461.37 |
1,449.28 |
1,453.68 |
0.0M |
| 2025-06-09 |
1,457.94 |
1,464.25 |
1,452.48 |
1,457.10 |
0.0M |
| 2025-06-06 |
1,445.88 |
1,459.88 |
1,445.88 |
1,457.88 |
0.0M |
| 2025-06-05 |
1,447.58 |
1,455.65 |
1,439.69 |
1,445.77 |
0.0M |
| 2025-06-04 |
1,445.81 |
1,455.56 |
1,445.81 |
1,447.58 |
0.0M |
| 2025-06-03 |
1,429.20 |
1,448.91 |
1,426.86 |
1,445.82 |
0.0M |
| 2025-06-02 |
1,429.20 |
1,429.35 |
1,407.02 |
1,429.20 |
0.0M |
| 2025-05-30 |
1,431.28 |
1,433.09 |
1,413.45 |
1,429.20 |
0.0M |
| 2025-05-29 |
1,429.48 |
1,440.82 |
1,421.64 |
1,431.28 |
0.0M |
| 2025-05-28 |
1,447.61 |
1,449.10 |
1,428.02 |
1,429.48 |
0.0M |
| 2025-05-27 |
1,417.79 |
1,447.96 |
1,417.79 |
1,447.61 |
0.0M |
| 2025-05-23 |
1,420.19 |
1,422.20 |
1,398.78 |
1,417.79 |
0.0M |
| 2025-05-22 |
1,423.06 |
1,428.32 |
1,413.52 |
1,420.19 |
0.0M |
| 2025-05-21 |
1,459.08 |
1,459.08 |
1,421.23 |
1,423.06 |
0.0M |
| 2025-05-20 |
1,463.62 |
1,464.20 |
1,453.83 |
1,459.08 |
0.0M |
| 2025-05-19 |
1,468.37 |
1,468.37 |
1,448.78 |
1,463.59 |
0.0M |
| 2025-05-16 |
1,450.86 |
1,468.55 |
1,448.05 |
1,468.37 |
0.0M |
| 2025-05-15 |
1,449.99 |
1,452.17 |
1,436.56 |
1,450.86 |
0.0M |
| 2025-05-14 |
1,451.89 |
1,456.88 |
1,447.96 |
1,449.99 |
0.0M |
| 2025-05-13 |
1,444.40 |
1,457.81 |
1,444.40 |
1,451.89 |
0.0M |
| 2025-05-12 |
1,394.77 |
1,447.40 |
1,394.77 |
1,444.40 |
0.0M |
| 2025-05-09 |
1,397.82 |
1,403.28 |
1,388.79 |
1,394.77 |
0.0M |
| 2025-05-08 |
1,382.71 |
1,410.91 |
1,382.71 |
1,397.82 |
0.0M |
| 2025-05-07 |
1,378.85 |
1,388.75 |
1,373.10 |
1,382.71 |
0.0M |
| 2025-05-06 |
1,389.11 |
1,389.11 |
1,370.84 |
1,378.85 |
0.0M |
| 2025-05-05 |
1,390.73 |
1,398.48 |
1,380.25 |
1,389.11 |
0.0M |
| 2025-05-02 |
1,354.46 |
1,394.65 |
1,354.46 |
1,390.73 |
0.0M |
| 2025-05-01 |
1,346.82 |
1,370.22 |
1,346.77 |
1,354.46 |
0.0M |
| 2025-04-30 |
1,346.36 |
1,348.96 |
1,313.23 |
1,346.82 |
0.0M |
| 2025-04-29 |
1,337.21 |
1,352.27 |
1,328.98 |
1,346.38 |
0.0M |
| 2025-04-28 |
1,331.90 |
1,345.01 |
1,322.55 |
1,337.21 |
0.0M |
| 2025-04-25 |
1,336.07 |
1,336.07 |
1,321.31 |
1,331.90 |
0.0M |
| 2025-04-24 |
1,306.70 |
1,337.89 |
1,306.37 |
1,336.07 |
0.0M |
| 2025-04-23 |
1,283.99 |
1,346.91 |
1,283.99 |
1,306.69 |
0.0M |
| 2025-04-22 |
1,252.39 |
1,289.08 |
1,252.39 |
1,283.99 |
0.0M |
| 2025-04-21 |
1,286.77 |
1,286.77 |
1,239.99 |
1,252.39 |
0.0M |
| 2025-04-17 |
1,277.63 |
1,294.15 |
1,276.87 |
1,286.77 |
0.0M |
| 2025-04-16 |
1,295.87 |
1,295.87 |
1,262.49 |
1,277.63 |
0.0M |
| 2025-04-15 |
1,295.66 |
1,310.13 |
1,292.49 |
1,295.87 |
0.0M |
| 2025-04-14 |
1,282.57 |
1,305.55 |
1,277.72 |
1,295.66 |
0.0M |
| 2025-04-11 |
1,262.36 |
1,287.10 |
1,242.47 |
1,282.57 |
0.0M |
| 2025-04-10 |
1,315.01 |
1,315.01 |
1,229.34 |
1,262.36 |
0.0M |
| 2025-04-09 |
1,196.00 |
1,322.21 |
1,182.30 |
1,315.01 |
0.0M |
| 2025-04-08 |
1,220.27 |
1,267.20 |
1,180.12 |
1,196.00 |
0.0M |
| 2025-04-07 |
1,229.96 |
1,272.34 |
1,164.40 |
1,220.27 |
0.0M |
| 2025-04-04 |
1,294.91 |
1,294.91 |
1,203.25 |
1,229.96 |
0.0M |
| 2025-04-03 |
1,385.67 |
1,385.67 |
1,293.37 |
1,294.91 |
0.0M |
| 2025-04-02 |
1,360.55 |
1,390.40 |
1,343.02 |
1,385.67 |
0.0M |
| 2025-04-01 |
1,349.63 |
1,364.49 |
1,334.49 |
1,360.55 |
0.0M |
| 2025-03-31 |
1,349.05 |
1,357.42 |
1,317.33 |
1,349.63 |
0.0M |
| 2025-03-28 |
1,377.01 |
1,377.01 |
1,341.93 |
1,349.05 |
0.0M |
| 2025-03-26 |
1,406.07 |
1,411.11 |
1,386.37 |
1,389.56 |
0.0M |
| 2025-03-25 |
1,408.01 |
1,414.52 |
1,397.93 |
1,406.07 |
0.0M |
| 2025-03-24 |
1,367.59 |
1,409.31 |
1,367.59 |
1,408.01 |
0.0M |
| 2025-03-21 |
1,372.54 |
1,372.54 |
1,351.19 |
1,367.59 |
0.0M |
| 2025-03-20 |
1,383.75 |
1,388.50 |
1,371.19 |
1,372.54 |
0.0M |
| 2025-03-19 |
1,362.10 |
1,392.01 |
1,359.51 |
1,383.75 |
0.0M |
| 2025-03-18 |
1,377.96 |
1,377.96 |
1,358.18 |
1,362.10 |
0.0M |
| 2025-03-17 |
1,356.41 |
1,383.65 |
1,354.02 |
1,377.96 |
0.0M |
| 2025-03-14 |
1,321.96 |
1,357.14 |
1,321.96 |
1,356.38 |
0.0M |
| 2025-03-13 |
1,349.21 |
1,349.21 |
1,314.86 |
1,321.96 |
0.0M |
| 2025-03-12 |
1,347.04 |
1,370.37 |
1,339.84 |
1,349.21 |
0.0M |
| 2025-03-11 |
1,350.27 |
1,364.98 |
1,335.89 |
1,347.04 |
0.0M |
| 2025-03-10 |
1,384.87 |
1,384.87 |
1,338.84 |
1,350.27 |
0.0M |
| 2025-03-07 |
1,378.29 |
1,389.21 |
1,347.86 |
1,384.87 |
0.0M |
| 2025-03-06 |
1,409.59 |
1,409.59 |
1,373.41 |
1,378.29 |
0.0M |
| 2025-03-05 |
1,390.61 |
1,411.43 |
1,384.48 |
1,409.59 |
0.0M |
| 2025-03-04 |
1,409.49 |
1,413.26 |
1,365.98 |
1,390.61 |
0.0M |
| 2025-03-03 |
1,444.50 |
1,452.85 |
1,402.66 |
1,409.49 |
0.0M |
| 2025-02-28 |
1,429.55 |
1,444.79 |
1,421.28 |
1,444.50 |
0.0M |
| 2025-02-27 |
1,452.46 |
1,455.62 |
1,429.11 |
1,429.55 |
0.0M |
| 2025-02-26 |
1,445.78 |
1,469.58 |
1,445.78 |
1,452.46 |
0.0M |
| 2025-02-25 |
1,449.13 |
1,457.80 |
1,432.00 |
1,445.78 |
0.0M |
| 2025-02-24 |
1,453.10 |
1,458.73 |
1,437.24 |
1,449.13 |
0.0M |
| 2025-02-21 |
1,496.95 |
1,504.09 |
1,448.79 |
1,453.10 |
0.0M |
| 2025-02-20 |
1,516.58 |
1,516.58 |
1,488.66 |
1,496.95 |
0.0M |
| 2025-02-19 |
1,527.67 |
1,527.67 |
1,512.42 |
1,516.58 |
0.0M |
| 2025-02-18 |
1,514.55 |
1,527.77 |
1,514.55 |
1,527.67 |
0.0M |
| 2025-02-14 |
1,516.51 |
1,521.10 |
1,511.80 |
1,514.55 |
0.0M |
| 2025-02-13 |
1,501.05 |
1,516.85 |
1,501.05 |
1,516.51 |
0.0M |
| 2025-02-12 |
1,510.35 |
1,510.35 |
1,488.82 |
1,501.05 |
0.0M |
| 2025-02-11 |
1,524.99 |
1,524.99 |
1,505.35 |
1,510.35 |
0.0M |
| 2025-02-10 |
1,524.65 |
1,531.75 |
1,518.68 |
1,524.99 |
0.0M |
| 2025-02-07 |
1,541.23 |
1,543.20 |
1,521.90 |
1,524.65 |
0.0M |
| 2025-02-06 |
1,539.32 |
1,548.99 |
1,528.78 |
1,541.23 |
0.0M |
| 2025-02-05 |
1,523.38 |
1,540.25 |
1,521.79 |
1,539.32 |
0.0M |
| 2025-02-04 |
1,516.05 |
1,524.66 |
1,513.78 |
1,523.38 |
0.0M |
| 2025-02-03 |
1,530.94 |
1,530.94 |
1,494.84 |
1,516.05 |
0.0M |
| 2025-01-31 |
1,543.61 |
1,551.74 |
1,529.49 |
1,530.94 |
0.0M |
| 2025-01-30 |
1,524.91 |
1,550.88 |
1,524.91 |
1,543.58 |
0.0M |
| 2025-01-29 |
1,533.42 |
1,538.29 |
1,518.93 |
1,524.91 |
0.0M |
| 2025-01-28 |
1,525.99 |
1,537.68 |
1,522.43 |
1,533.42 |
0.0M |
| 2025-01-27 |
1,559.24 |
1,559.24 |
1,517.91 |
1,525.99 |
0.0M |
| 2025-01-24 |
1,562.92 |
1,563.59 |
1,554.45 |
1,559.24 |
0.0M |
| 2025-01-23 |
1,564.97 |
1,564.99 |
1,551.24 |
1,562.92 |
0.0M |
| 2025-01-22 |
1,566.53 |
1,574.04 |
1,562.61 |
1,564.97 |
0.0M |
| 2025-01-21 |
1,538.00 |
1,566.91 |
1,538.00 |
1,566.53 |
0.0M |
| 2025-01-17 |
1,530.87 |
1,543.57 |
1,530.87 |
1,538.00 |
0.0M |
| 2025-01-16 |
1,518.65 |
1,533.88 |
1,516.08 |
1,530.87 |
0.0M |
| 2025-01-15 |
1,498.50 |
1,530.48 |
1,498.50 |
1,518.65 |
0.0M |
| 2025-01-14 |
1,479.90 |
1,501.85 |
1,479.90 |
1,498.50 |
0.0M |
| 2025-01-13 |
1,473.16 |
1,480.23 |
1,455.54 |
1,479.90 |
0.0M |
| 2025-01-10 |
1,492.87 |
1,492.87 |
1,466.06 |
1,473.16 |
0.0M |
| 2025-01-08 |
1,486.59 |
1,492.87 |
1,473.17 |
1,492.87 |
0.0M |
| 2025-01-07 |
1,501.08 |
1,507.88 |
1,479.09 |
1,486.59 |
0.0M |
| 2025-01-06 |
1,498.42 |
1,516.10 |
1,498.42 |
1,501.08 |
0.0M |
| 2025-01-03 |
1,477.39 |
1,499.50 |
1,477.39 |
1,498.42 |
0.0M |
| 2025-01-02 |
1,476.21 |
1,494.58 |
1,471.02 |
1,477.39 |
0.0M |