| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,271.58 |
1,273.89 |
1,270.88 |
1,273.77 |
0.0M |
| 2025-09-25 |
1,269.73 |
1,271.31 |
1,267.98 |
1,270.18 |
0.0M |
| 2025-09-24 |
1,272.63 |
1,272.71 |
1,270.28 |
1,271.46 |
0.0M |
| 2025-09-23 |
1,273.34 |
1,273.48 |
1,270.95 |
1,271.33 |
0.0M |
| 2025-09-22 |
1,271.60 |
1,273.20 |
1,271.51 |
1,273.01 |
0.0M |
| 2025-09-19 |
1,270.53 |
1,271.49 |
1,270.47 |
1,271.27 |
0.0M |
| 2025-09-18 |
1,269.75 |
1,269.91 |
1,269.61 |
1,269.86 |
0.0M |
| 2025-09-17 |
1,269.57 |
1,269.59 |
1,269.46 |
1,269.48 |
0.0M |
| 2025-09-16 |
1,269.44 |
1,269.44 |
1,269.13 |
1,269.32 |
0.0M |
| 2025-09-13 |
1,268.62 |
1,268.81 |
1,268.58 |
1,268.63 |
0.0M |
| 2025-09-12 |
1,268.15 |
1,268.47 |
1,268.01 |
1,268.45 |
0.0M |
| 2025-09-11 |
1,267.71 |
1,267.92 |
1,267.15 |
1,267.46 |
0.0M |
| 2025-09-10 |
1,266.48 |
1,267.07 |
1,266.00 |
1,266.98 |
0.0M |
| 2025-09-09 |
1,265.90 |
1,266.49 |
1,265.84 |
1,266.34 |
0.0M |
| 2025-09-07 |
1,265.72 |
1,264.90 |
1,264.90 |
1,264.90 |
0.0M |
| 2025-09-06 |
1,265.72 |
1,265.85 |
1,262.12 |
1,264.90 |
0.0M |
| 2025-09-05 |
1,262.61 |
1,264.56 |
1,262.36 |
1,264.53 |
0.0M |
| 2025-09-04 |
1,260.63 |
1,261.93 |
1,259.90 |
1,261.75 |
0.0M |
| 2025-09-03 |
1,255.37 |
1,259.03 |
1,254.35 |
1,259.03 |
0.0M |
| 2025-08-30 |
1,262.27 |
1,262.38 |
1,259.71 |
1,260.94 |
0.0M |
| 2025-08-29 |
1,262.14 |
1,262.73 |
1,261.07 |
1,262.55 |
0.0M |
| 2025-08-28 |
1,260.11 |
1,261.06 |
1,260.11 |
1,260.77 |
0.0M |
| 2025-08-27 |
1,258.42 |
1,260.27 |
1,258.22 |
1,260.16 |
0.0M |
| 2025-08-26 |
1,258.95 |
1,260.28 |
1,258.64 |
1,258.80 |
0.0M |
| 2025-08-23 |
1,252.84 |
1,259.13 |
1,252.84 |
1,258.90 |
0.0M |
| 2025-08-22 |
1,251.34 |
1,253.36 |
1,249.73 |
1,251.38 |
0.0M |
| 2025-08-21 |
1,254.29 |
1,254.29 |
1,249.11 |
1,253.51 |
0.0M |
| 2025-08-20 |
1,256.41 |
1,257.00 |
1,253.51 |
1,254.44 |
0.0M |
| 2025-08-19 |
1,255.67 |
1,256.40 |
1,255.08 |
1,256.14 |
0.0M |
| 2025-08-16 |
1,255.09 |
1,255.65 |
1,254.73 |
1,254.93 |
0.0M |
| 2025-08-15 |
1,254.97 |
1,255.00 |
1,254.94 |
1,254.99 |
0.0M |
| 2025-08-14 |
1,254.80 |
1,254.83 |
1,254.77 |
1,254.81 |
0.0M |
| 2025-08-13 |
1,254.52 |
1,254.58 |
1,254.35 |
1,254.58 |
0.0M |
| 2025-08-12 |
1,254.05 |
1,254.24 |
1,253.89 |
1,254.01 |
0.0M |
| 2025-08-09 |
1,253.12 |
1,253.61 |
1,253.00 |
1,253.61 |
0.0M |
| 2025-08-08 |
1,252.62 |
1,252.78 |
1,251.10 |
1,252.27 |
0.0M |
| 2025-08-07 |
1,249.95 |
1,251.92 |
1,249.84 |
1,251.82 |
0.0M |
| 2025-08-06 |
1,250.25 |
1,250.66 |
1,248.21 |
1,249.45 |
0.0M |
| 2025-08-05 |
1,247.52 |
1,249.93 |
1,247.48 |
1,249.92 |
0.0M |
| 2025-08-02 |
1,245.00 |
1,245.06 |
1,239.25 |
1,242.44 |
0.0M |
| 2025-08-01 |
1,250.68 |
1,250.90 |
1,248.03 |
1,248.54 |
0.0M |
| 2025-07-31 |
1,249.32 |
1,249.93 |
1,247.70 |
1,249.26 |
0.0M |
| 2025-07-30 |
1,250.25 |
1,250.27 |
1,248.59 |
1,248.93 |
0.0M |
| 2025-07-29 |
1,249.57 |
1,249.70 |
1,248.92 |
1,249.55 |
0.0M |
| 2025-07-26 |
1,247.88 |
1,248.61 |
1,247.83 |
1,248.56 |
0.0M |
| 2025-07-25 |
1,247.55 |
1,247.84 |
1,247.24 |
1,247.29 |
0.0M |
| 2025-07-24 |
1,245.20 |
1,246.90 |
1,244.78 |
1,246.90 |
0.0M |
| 2025-07-23 |
1,243.32 |
1,244.18 |
1,241.78 |
1,243.82 |
0.0M |
| 2025-07-22 |
1,243.20 |
1,244.59 |
1,243.03 |
1,243.25 |
0.0M |
| 2025-07-19 |
1,241.62 |
1,241.69 |
1,240.82 |
1,241.61 |
0.0M |
| 2025-07-18 |
1,241.92 |
1,241.92 |
1,241.91 |
1,241.91 |
0.0M |
| 2025-07-17 |
1,241.74 |
1,241.76 |
1,241.52 |
1,241.75 |
0.0M |
| 2025-07-16 |
1,241.60 |
1,241.60 |
1,241.56 |
1,241.58 |
0.0M |
| 2025-07-15 |
1,241.38 |
1,241.45 |
1,241.38 |
1,241.43 |
0.0M |
| 2025-07-12 |
1,240.79 |
1,240.93 |
1,240.75 |
1,240.91 |
0.0M |
| 2025-07-11 |
1,240.69 |
1,240.73 |
1,240.66 |
1,240.73 |
0.0M |
| 2025-07-10 |
1,240.47 |
1,240.55 |
1,240.35 |
1,240.53 |
0.0M |
| 2025-07-09 |
1,240.05 |
1,240.21 |
1,240.03 |
1,240.16 |
0.0M |
| 2025-07-08 |
1,239.65 |
1,239.69 |
1,239.29 |
1,239.68 |
0.0M |
| 2025-07-04 |
1,239.02 |
1,239.09 |
1,238.88 |
1,239.00 |
0.0M |
| 2025-07-03 |
1,238.07 |
1,238.63 |
1,238.01 |
1,238.60 |
0.0M |
| 2025-07-02 |
1,237.76 |
1,238.26 |
1,237.52 |
1,238.10 |
0.0M |
| 2025-07-01 |
1,237.56 |
1,237.92 |
1,237.30 |
1,237.34 |
0.0M |
| 2025-06-28 |
1,236.36 |
1,236.79 |
1,235.63 |
1,236.66 |
0.0M |
| 2025-06-27 |
1,235.04 |
1,235.90 |
1,234.89 |
1,235.86 |
0.0M |
| 2025-06-26 |
1,234.13 |
1,234.30 |
1,233.48 |
1,234.29 |
0.0M |
| 2025-06-25 |
1,232.15 |
1,233.58 |
1,231.92 |
1,233.26 |
0.0M |
| 2025-06-24 |
1,225.69 |
1,229.39 |
1,223.23 |
1,229.20 |
0.0M |
| 2025-06-21 |
1,224.90 |
1,225.22 |
1,222.99 |
1,224.25 |
0.0M |
| 2025-06-19 |
1,223.74 |
1,224.32 |
1,223.63 |
1,224.25 |
0.0M |
| 2025-06-18 |
1,223.63 |
1,223.85 |
1,222.48 |
1,223.05 |
0.0M |
| 2025-06-17 |
1,223.60 |
1,223.85 |
1,223.52 |
1,223.73 |
0.0M |
| 2025-06-14 |
1,221.66 |
1,222.56 |
1,220.05 |
1,221.24 |
0.0M |
| 2025-06-13 |
1,221.97 |
1,222.50 |
1,221.77 |
1,222.47 |
0.0M |
| 2025-06-12 |
1,222.57 |
1,222.68 |
1,221.32 |
1,221.89 |
0.0M |
| 2025-06-11 |
1,221.73 |
1,222.22 |
1,221.44 |
1,222.18 |
0.0M |
| 2025-06-10 |
1,221.03 |
1,221.68 |
1,220.78 |
1,221.30 |
0.0M |
| 2025-06-07 |
1,219.71 |
1,220.47 |
1,219.36 |
1,220.23 |
0.0M |
| 2025-06-06 |
1,218.64 |
1,219.20 |
1,215.88 |
1,216.65 |
0.0M |
| 2025-06-05 |
1,217.78 |
1,218.24 |
1,217.01 |
1,217.75 |
0.0M |
| 2025-06-04 |
1,215.34 |
1,217.23 |
1,214.73 |
1,217.13 |
0.0M |
| 2025-06-03 |
1,211.93 |
1,214.57 |
1,209.42 |
1,214.57 |
0.0M |
| 2025-05-31 |
1,209.86 |
1,212.15 |
1,206.22 |
1,211.29 |
0.0M |
| 2025-05-30 |
1,212.08 |
1,212.08 |
1,207.59 |
1,211.25 |
0.0M |
| 2025-05-29 |
1,211.42 |
1,211.99 |
1,208.81 |
1,209.34 |
0.0M |
| 2025-05-28 |
1,206.47 |
1,210.84 |
1,204.93 |
1,210.84 |
0.0M |
| 2025-05-24 |
1,193.46 |
1,200.50 |
1,193.46 |
1,197.68 |
0.0M |
| 2025-05-23 |
1,201.03 |
1,204.94 |
1,199.61 |
1,202.15 |
0.0M |
| 2025-05-22 |
1,206.48 |
1,209.05 |
1,199.95 |
1,201.24 |
0.0M |
| 2025-05-21 |
1,209.01 |
1,209.53 |
1,206.62 |
1,208.92 |
0.0M |
| 2025-05-20 |
1,205.47 |
1,209.42 |
1,205.28 |
1,209.30 |
0.0M |
| 2025-05-17 |
1,207.67 |
1,208.77 |
1,207.64 |
1,208.74 |
0.0M |
| 2025-05-16 |
1,207.50 |
1,207.51 |
1,207.50 |
1,207.51 |
0.0M |
| 2025-05-15 |
1,207.34 |
1,207.36 |
1,207.34 |
1,207.36 |
0.0M |
| 2025-05-14 |
1,207.19 |
1,207.19 |
1,207.17 |
1,207.18 |
0.0M |
| 2025-05-13 |
1,207.00 |
1,207.06 |
1,206.97 |
1,207.06 |
0.0M |
| 2025-05-10 |
1,206.20 |
1,206.38 |
1,206.17 |
1,206.38 |
0.0M |
| 2025-05-09 |
1,205.69 |
1,206.08 |
1,205.62 |
1,205.97 |
0.0M |
| 2025-05-08 |
1,204.82 |
1,205.44 |
1,204.43 |
1,205.37 |
0.0M |
| 2025-05-07 |
1,204.61 |
1,205.04 |
1,204.50 |
1,204.76 |
0.0M |
| 2025-05-06 |
1,204.37 |
1,205.07 |
1,204.31 |
1,204.89 |
0.0M |
| 2025-05-03 |
1,203.78 |
1,204.24 |
1,203.57 |
1,204.01 |
0.0M |
| 2025-05-02 |
1,202.48 |
1,203.16 |
1,201.94 |
1,202.50 |
0.0M |
| 2025-05-01 |
1,198.04 |
1,201.37 |
1,195.65 |
1,200.85 |
0.0M |
| 2025-04-30 |
1,198.89 |
1,201.29 |
1,198.89 |
1,200.92 |
0.0M |
| 2025-04-29 |
1,199.53 |
1,199.91 |
1,196.57 |
1,199.34 |
0.0M |
| 2025-04-26 |
1,195.56 |
1,198.08 |
1,194.37 |
1,197.84 |
0.0M |
| 2025-04-25 |
1,190.35 |
1,195.35 |
1,189.92 |
1,194.93 |
0.0M |
| 2025-04-24 |
1,191.53 |
1,194.01 |
1,186.26 |
1,188.77 |
0.0M |
| 2025-04-23 |
1,174.35 |
1,182.91 |
1,174.35 |
1,181.27 |
0.0M |
| 2025-04-22 |
1,175.44 |
1,175.44 |
1,159.44 |
1,167.04 |
0.0M |
| 2025-04-18 |
1,178.87 |
1,182.04 |
1,177.27 |
1,178.57 |
0.0M |
| 2025-04-17 |
1,186.87 |
1,192.97 |
1,160.62 |
1,172.29 |
0.0M |
| 2025-04-16 |
1,201.04 |
1,207.75 |
1,196.80 |
1,198.46 |
0.0M |
| 2025-04-15 |
1,203.06 |
1,205.36 |
1,187.82 |
1,198.82 |
0.0M |
| 2025-04-12 |
1,162.90 |
1,186.74 |
1,155.85 |
1,183.79 |
0.0M |
| 2025-04-11 |
1,180.27 |
1,180.93 |
1,132.80 |
1,164.77 |
0.0M |
| 2025-04-10 |
1,101.73 |
1,198.75 |
1,098.96 |
1,195.01 |
0.0M |
| 2025-04-09 |
1,158.58 |
1,165.43 |
1,090.62 |
1,106.44 |
0.0M |
| 2025-04-08 |
1,088.20 |
1,168.08 |
1,074.11 |
1,122.10 |
0.0M |
| 2025-04-05 |
1,164.40 |
1,165.70 |
1,123.84 |
1,124.15 |
0.0M |
| 2025-04-04 |
1,199.35 |
1,200.63 |
1,185.46 |
1,186.50 |
0.0M |
| 2025-04-03 |
1,207.42 |
1,216.76 |
1,207.38 |
1,215.02 |
0.0M |
| 2025-04-02 |
1,209.03 |
1,213.69 |
1,205.94 |
1,212.48 |
0.0M |
| 2025-04-01 |
1,201.87 |
1,211.84 |
1,198.43 |
1,210.77 |
0.0M |
| 2025-03-29 |
1,214.61 |
1,215.69 |
1,205.97 |
1,207.30 |
0.0M |
| 2025-03-28 |
1,215.33 |
1,217.33 |
1,213.78 |
1,215.58 |
0.0M |
| 2025-03-27 |
1,218.71 |
1,219.02 |
1,214.76 |
1,215.95 |
0.0M |
| 2025-03-26 |
1,218.39 |
1,218.64 |
1,217.75 |
1,218.37 |
0.0M |
| 2025-03-25 |
1,214.92 |
1,217.79 |
1,214.92 |
1,217.43 |
0.0M |
| 2025-03-22 |
1,208.19 |
1,211.54 |
1,208.17 |
1,210.77 |
0.0M |
| 2025-03-21 |
1,211.59 |
1,227.78 |
1,211.11 |
1,217.30 |
0.0M |
| 2025-03-20 |
1,211.38 |
1,228.30 |
1,208.91 |
1,220.35 |
0.0M |
| 2025-03-19 |
1,214.42 |
1,215.20 |
1,203.34 |
1,207.37 |
0.0M |
| 2025-03-18 |
1,210.56 |
1,226.03 |
1,210.56 |
1,220.39 |
0.0M |
| 2025-03-15 |
1,197.00 |
1,213.10 |
1,196.05 |
1,210.84 |
0.0M |
| 2025-03-14 |
1,200.28 |
1,203.09 |
1,183.34 |
1,187.03 |
0.0M |
| 2025-03-13 |
1,209.15 |
1,211.64 |
1,192.13 |
1,203.15 |
0.0M |
| 2025-03-12 |
1,204.40 |
1,210.81 |
1,188.35 |
1,197.11 |
0.0M |
| 2025-03-11 |
1,221.03 |
1,223.22 |
1,195.54 |
1,206.28 |
0.0M |
| 2025-03-08 |
1,227.03 |
1,251.55 |
1,215.12 |
1,235.26 |
0.0M |
| 2025-03-07 |
1,233.43 |
1,240.70 |
1,223.08 |
1,228.24 |
0.0M |
| 2025-03-06 |
1,236.04 |
1,248.48 |
1,228.79 |
1,245.71 |
0.0M |
| 2025-03-05 |
1,238.68 |
1,248.85 |
1,226.94 |
1,235.46 |
0.0M |
| 2025-03-04 |
1,260.95 |
1,262.43 |
1,239.41 |
1,245.90 |
0.0M |
| 2025-03-01 |
1,246.82 |
1,262.41 |
1,243.08 |
1,257.98 |
0.0M |
| 2025-02-28 |
1,261.42 |
1,262.05 |
1,246.38 |
1,246.91 |
0.0M |
| 2025-02-27 |
1,258.40 |
1,263.13 |
1,254.85 |
1,257.95 |
0.0M |
| 2025-02-26 |
1,260.01 |
1,260.76 |
1,251.55 |
1,257.39 |
0.0M |
| 2025-02-25 |
1,264.39 |
1,265.10 |
1,258.29 |
1,260.00 |
0.0M |
| 2025-02-22 |
1,267.32 |
1,267.34 |
1,261.06 |
1,261.82 |
0.0M |
| 2025-02-21 |
1,267.42 |
1,267.45 |
1,267.32 |
1,267.45 |
0.0M |
| 2025-02-20 |
1,267.18 |
1,267.27 |
1,267.17 |
1,267.24 |
0.0M |
| 2025-02-19 |
1,266.96 |
1,267.07 |
1,266.94 |
1,267.07 |
0.0M |
| 2025-02-15 |
1,266.17 |
1,266.31 |
1,266.15 |
1,266.29 |
0.0M |
| 2025-02-14 |
1,265.27 |
1,265.87 |
1,265.01 |
1,265.86 |
0.0M |
| 2025-02-13 |
1,263.19 |
1,264.94 |
1,263.13 |
1,264.85 |
0.0M |
| 2025-02-12 |
1,264.00 |
1,264.72 |
1,263.93 |
1,264.65 |
0.0M |
| 2025-02-11 |
1,263.54 |
1,264.29 |
1,263.20 |
1,264.22 |
0.0M |
| 2025-02-08 |
1,263.52 |
1,263.87 |
1,261.12 |
1,261.60 |
0.0M |
| 2025-02-07 |
1,262.44 |
1,263.04 |
1,261.68 |
1,262.93 |
0.0M |
| 2025-02-06 |
1,259.88 |
1,261.86 |
1,258.75 |
1,261.86 |
0.0M |
| 2025-02-05 |
1,257.35 |
1,260.04 |
1,257.00 |
1,259.84 |
0.0M |
| 2025-02-04 |
1,253.24 |
1,257.64 |
1,250.43 |
1,256.18 |
0.0M |
| 2025-02-01 |
1,260.84 |
1,261.56 |
1,257.73 |
1,258.31 |
0.0M |
| 2025-01-31 |
1,259.26 |
1,260.34 |
1,257.97 |
1,259.71 |
0.0M |
| 2025-01-30 |
1,257.92 |
1,258.41 |
1,255.75 |
1,257.50 |
0.0M |
| 2025-01-29 |
1,255.56 |
1,258.46 |
1,253.48 |
1,258.14 |
0.0M |
| 2025-01-28 |
1,251.97 |
1,255.30 |
1,251.97 |
1,254.65 |
0.0M |
| 2025-01-25 |
1,259.30 |
1,259.62 |
1,258.49 |
1,258.91 |
0.0M |
| 2025-01-24 |
1,257.95 |
1,259.06 |
1,257.93 |
1,259.06 |
0.0M |
| 2025-01-23 |
1,257.29 |
1,258.32 |
1,257.28 |
1,257.92 |
0.0M |
| 2025-01-22 |
1,254.49 |
1,256.40 |
1,253.70 |
1,256.37 |
0.0M |
| 2025-01-18 |
1,252.50 |
1,252.81 |
1,251.72 |
1,251.84 |
0.0M |
| 2025-01-17 |
1,252.34 |
1,252.43 |
1,252.30 |
1,252.42 |
0.0M |
| 2025-01-16 |
1,251.60 |
1,252.16 |
1,251.48 |
1,252.09 |
0.0M |
| 2025-01-15 |
1,247.86 |
1,248.68 |
1,244.09 |
1,247.51 |
0.0M |
| 2025-01-14 |
1,240.19 |
1,246.22 |
1,239.71 |
1,246.06 |
0.0M |
| 2025-01-11 |
1,246.05 |
1,246.69 |
1,241.69 |
1,244.08 |
0.0M |
| 2025-01-09 |
1,246.15 |
1,248.23 |
1,244.96 |
1,248.07 |
0.0M |
| 2025-01-08 |
1,249.64 |
1,249.64 |
1,245.64 |
1,246.92 |
0.0M |
| 2025-01-07 |
1,248.85 |
1,249.65 |
1,248.47 |
1,249.34 |
0.0M |
| 2025-01-04 |
1,244.39 |
1,247.31 |
1,243.77 |
1,247.21 |
0.0M |
| 2025-01-03 |
1,245.05 |
1,245.61 |
1,238.53 |
1,242.16 |
0.0M |
| 2025-01-01 |
1,244.33 |
1,244.66 |
1,241.50 |
1,242.86 |
0.0M |