| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-27 |
1,940.98 |
1,945.04 |
1,939.60 |
1,944.04 |
0.0M |
| 2025-09-26 |
1,940.98 |
1,945.04 |
1,939.60 |
1,944.04 |
0.0M |
| 2025-09-25 |
1,947.17 |
1,947.35 |
1,941.05 |
1,943.11 |
0.0M |
| 2025-09-24 |
1,951.06 |
1,951.99 |
1,944.21 |
1,945.90 |
0.0M |
| 2025-09-23 |
1,944.55 |
1,951.73 |
1,944.31 |
1,950.96 |
0.0M |
| 2025-09-22 |
1,944.55 |
1,951.64 |
1,944.31 |
1,951.14 |
0.0M |
| 2025-09-20 |
1,943.22 |
1,946.87 |
1,943.20 |
1,945.62 |
0.0M |
| 2025-09-19 |
1,935.34 |
1,942.69 |
1,933.57 |
1,935.53 |
0.0M |
| 2025-09-18 |
1,937.50 |
1,939.22 |
1,930.08 |
1,932.95 |
0.0M |
| 2025-09-17 |
1,939.32 |
1,939.36 |
1,935.55 |
1,936.44 |
0.0M |
| 2025-09-16 |
1,936.11 |
1,938.10 |
1,935.53 |
1,937.85 |
0.0M |
| 2025-09-13 |
1,932.90 |
1,934.62 |
1,931.97 |
1,932.30 |
0.0M |
| 2025-09-12 |
1,929.87 |
1,934.87 |
1,929.44 |
1,933.71 |
0.0M |
| 2025-09-11 |
1,929.05 |
1,930.79 |
1,927.02 |
1,928.18 |
0.0M |
| 2025-09-10 |
1,925.53 |
1,926.86 |
1,924.42 |
1,926.48 |
0.0M |
| 2025-09-09 |
1,924.88 |
1,926.11 |
1,924.25 |
1,925.37 |
0.0M |
| 2025-09-07 |
1,927.76 |
1,923.26 |
1,923.26 |
1,923.26 |
0.0M |
| 2025-09-06 |
1,927.76 |
1,928.34 |
1,919.39 |
1,923.26 |
0.0M |
| 2025-09-05 |
1,920.20 |
1,924.89 |
1,919.58 |
1,924.75 |
0.0M |
| 2025-09-04 |
1,917.73 |
1,919.79 |
1,915.86 |
1,919.01 |
0.0M |
| 2025-09-03 |
1,909.78 |
1,914.95 |
1,908.09 |
1,914.93 |
0.0M |
| 2025-08-30 |
1,922.77 |
1,923.01 |
1,917.62 |
1,919.55 |
0.0M |
| 2025-08-29 |
1,923.29 |
1,925.37 |
1,920.60 |
1,924.65 |
0.0M |
| 2025-08-28 |
1,919.39 |
1,922.54 |
1,919.39 |
1,921.59 |
0.0M |
| 2025-08-27 |
1,916.09 |
1,920.13 |
1,915.71 |
1,919.71 |
0.0M |
| 2025-08-26 |
1,918.35 |
1,920.19 |
1,916.74 |
1,916.74 |
0.0M |
| 2025-08-23 |
1,907.95 |
1,920.65 |
1,907.95 |
1,919.18 |
0.0M |
| 2025-08-22 |
1,905.43 |
1,908.90 |
1,903.00 |
1,905.48 |
0.0M |
| 2025-08-21 |
1,910.58 |
1,910.61 |
1,901.61 |
1,909.10 |
0.0M |
| 2025-08-20 |
1,916.03 |
1,917.47 |
1,909.62 |
1,911.24 |
0.0M |
| 2025-08-19 |
1,915.91 |
1,916.92 |
1,914.66 |
1,916.11 |
0.0M |
| 2025-08-16 |
1,915.72 |
1,917.73 |
1,915.24 |
1,915.76 |
0.0M |
| 2025-08-15 |
1,909.85 |
1,914.35 |
1,909.21 |
1,912.06 |
0.0M |
| 2025-08-14 |
1,913.66 |
1,917.52 |
1,910.45 |
1,913.69 |
0.0M |
| 2025-08-13 |
1,907.83 |
1,911.32 |
1,907.04 |
1,911.08 |
0.0M |
| 2025-08-12 |
1,908.22 |
1,909.36 |
1,906.59 |
1,907.03 |
0.0M |
| 2025-08-10 |
1,906.19 |
1,907.80 |
1,907.80 |
1,907.80 |
0.0M |
| 2025-08-09 |
1,906.19 |
1,908.25 |
1,905.85 |
1,907.80 |
0.0M |
| 2025-08-08 |
1,907.47 |
1,908.60 |
1,902.88 |
1,904.93 |
0.0M |
| 2025-08-07 |
1,901.42 |
1,905.08 |
1,901.25 |
1,904.71 |
0.0M |
| 2025-08-06 |
1,902.79 |
1,903.97 |
1,899.20 |
1,900.73 |
0.0M |
| 2025-08-05 |
1,898.09 |
1,902.50 |
1,898.03 |
1,902.44 |
0.0M |
| 2025-08-02 |
1,895.60 |
1,895.65 |
1,887.04 |
1,891.11 |
0.0M |
| 2025-08-01 |
1,911.87 |
1,913.60 |
1,902.27 |
1,903.17 |
0.0M |
| 2025-07-31 |
1,907.67 |
1,910.54 |
1,903.02 |
1,906.28 |
0.0M |
| 2025-07-30 |
1,912.27 |
1,912.27 |
1,905.98 |
1,907.00 |
0.0M |
| 2025-07-29 |
1,911.80 |
1,912.29 |
1,908.05 |
1,909.98 |
0.0M |
| 2025-07-26 |
1,907.78 |
1,911.28 |
1,907.42 |
1,910.37 |
0.0M |
| 2025-07-25 |
1,907.61 |
1,909.64 |
1,906.59 |
1,907.66 |
0.0M |
| 2025-07-24 |
1,902.31 |
1,906.94 |
1,900.68 |
1,906.94 |
0.0M |
| 2025-07-23 |
1,899.00 |
1,900.22 |
1,895.77 |
1,899.17 |
0.0M |
| 2025-07-22 |
1,899.53 |
1,903.44 |
1,898.65 |
1,899.16 |
0.0M |
| 2025-07-19 |
1,897.12 |
1,897.33 |
1,895.45 |
1,896.92 |
0.0M |
| 2025-07-18 |
1,879.92 |
1,892.21 |
1,879.92 |
1,890.99 |
0.0M |
| 2025-07-17 |
1,878.24 |
1,881.12 |
1,864.80 |
1,879.57 |
0.0M |
| 2025-07-16 |
1,890.90 |
1,891.01 |
1,873.76 |
1,873.76 |
0.0M |
| 2025-07-15 |
1,877.69 |
1,883.32 |
1,874.70 |
1,883.32 |
0.0M |
| 2025-07-14 |
1,878.94 |
1,879.44 |
1,879.44 |
1,879.44 |
0.0M |
| 2025-07-12 |
1,878.94 |
1,882.88 |
1,874.81 |
1,879.44 |
0.0M |
| 2025-07-11 |
1,882.36 |
1,889.64 |
1,879.29 |
1,886.52 |
0.0M |
| 2025-07-10 |
1,879.46 |
1,884.48 |
1,874.89 |
1,881.75 |
0.0M |
| 2025-07-09 |
1,876.70 |
1,878.34 |
1,873.01 |
1,873.75 |
0.0M |
| 2025-07-08 |
1,885.14 |
1,885.25 |
1,871.34 |
1,877.16 |
0.0M |
| 2025-07-04 |
1,882.42 |
1,891.34 |
1,882.42 |
1,888.87 |
0.0M |
| 2025-07-03 |
1,871.13 |
1,877.47 |
1,869.81 |
1,877.29 |
0.0M |
| 2025-07-02 |
1,869.71 |
1,874.17 |
1,867.64 |
1,871.37 |
0.0M |
| 2025-07-01 |
1,871.03 |
1,875.46 |
1,867.21 |
1,872.38 |
0.0M |
| 2025-06-28 |
1,862.55 |
1,869.34 |
1,858.16 |
1,865.64 |
0.0M |
| 2025-06-27 |
1,854.99 |
1,861.23 |
1,853.99 |
1,860.58 |
0.0M |
| 2025-06-26 |
1,853.30 |
1,853.86 |
1,849.45 |
1,851.58 |
0.0M |
| 2025-06-25 |
1,846.39 |
1,852.68 |
1,846.26 |
1,850.97 |
0.0M |
| 2025-06-24 |
1,831.34 |
1,840.27 |
1,827.78 |
1,839.61 |
0.0M |
| 2025-06-21 |
1,831.13 |
1,832.80 |
1,828.44 |
1,830.14 |
0.0M |
| 2025-06-19 |
1,832.60 |
1,833.32 |
1,832.48 |
1,832.53 |
0.0M |
| 2025-06-18 |
1,833.26 |
1,833.70 |
1,832.01 |
1,832.34 |
0.0M |
| 2025-06-17 |
1,833.65 |
1,836.02 |
1,833.65 |
1,834.17 |
0.0M |
| 2025-06-14 |
1,833.11 |
1,835.14 |
1,829.91 |
1,831.25 |
0.0M |
| 2025-06-13 |
1,833.95 |
1,836.77 |
1,833.42 |
1,836.50 |
0.0M |
| 2025-06-12 |
1,837.81 |
1,838.99 |
1,833.41 |
1,834.78 |
0.0M |
| 2025-06-11 |
1,835.57 |
1,838.15 |
1,834.55 |
1,837.50 |
0.0M |
| 2025-06-10 |
1,835.21 |
1,836.46 |
1,834.19 |
1,834.61 |
0.0M |
| 2025-06-07 |
1,833.52 |
1,836.56 |
1,832.11 |
1,833.96 |
0.0M |
| 2025-06-06 |
1,833.16 |
1,834.62 |
1,826.77 |
1,828.03 |
0.0M |
| 2025-06-05 |
1,832.29 |
1,833.42 |
1,830.76 |
1,831.05 |
0.0M |
| 2025-06-04 |
1,827.26 |
1,832.36 |
1,826.19 |
1,830.91 |
0.0M |
| 2025-06-03 |
1,821.60 |
1,826.44 |
1,817.95 |
1,826.36 |
0.0M |
| 2025-05-31 |
1,820.22 |
1,823.69 |
1,814.37 |
1,821.60 |
0.0M |
| 2025-05-30 |
1,825.77 |
1,825.77 |
1,817.82 |
1,822.86 |
0.0M |
| 2025-05-29 |
1,824.30 |
1,825.59 |
1,818.96 |
1,819.66 |
0.0M |
| 2025-05-28 |
1,816.37 |
1,823.64 |
1,813.92 |
1,823.13 |
0.0M |
| 2025-05-24 |
1,797.25 |
1,807.98 |
1,797.25 |
1,803.32 |
0.0M |
| 2025-05-23 |
1,809.00 |
1,815.39 |
1,806.92 |
1,810.28 |
0.0M |
| 2025-05-22 |
1,819.21 |
1,824.78 |
1,807.77 |
1,809.65 |
0.0M |
| 2025-05-21 |
1,826.22 |
1,826.94 |
1,820.25 |
1,824.93 |
0.0M |
| 2025-05-20 |
1,819.57 |
1,829.69 |
1,819.05 |
1,828.19 |
0.0M |
| 2025-05-17 |
1,822.82 |
1,827.10 |
1,822.74 |
1,826.94 |
0.0M |
| 2025-05-16 |
1,799.80 |
1,817.44 |
1,798.13 |
1,815.35 |
0.0M |
| 2025-05-15 |
1,808.81 |
1,811.10 |
1,799.85 |
1,805.44 |
0.0M |
| 2025-05-14 |
1,790.63 |
1,811.26 |
1,790.63 |
1,803.89 |
0.0M |
| 2025-05-13 |
1,783.21 |
1,790.29 |
1,771.65 |
1,790.12 |
0.0M |
| 2025-05-10 |
1,742.23 |
1,743.15 |
1,730.46 |
1,733.44 |
0.0M |
| 2025-05-09 |
1,739.31 |
1,752.79 |
1,729.81 |
1,737.03 |
0.0M |
| 2025-05-08 |
1,726.79 |
1,734.54 |
1,719.08 |
1,728.68 |
0.0M |
| 2025-05-07 |
1,723.56 |
1,735.25 |
1,720.78 |
1,724.44 |
0.0M |
| 2025-05-06 |
1,736.06 |
1,744.51 |
1,733.65 |
1,736.67 |
0.0M |
| 2025-05-03 |
1,741.38 |
1,750.89 |
1,736.83 |
1,745.89 |
0.0M |
| 2025-05-02 |
1,733.23 |
1,742.58 |
1,726.71 |
1,727.96 |
0.0M |
| 2025-05-01 |
1,704.03 |
1,724.39 |
1,697.25 |
1,719.12 |
0.0M |
| 2025-04-30 |
1,710.91 |
1,722.28 |
1,710.30 |
1,719.19 |
0.0M |
| 2025-04-29 |
1,716.87 |
1,719.54 |
1,703.57 |
1,713.83 |
0.0M |
| 2025-04-26 |
1,708.30 |
1,714.70 |
1,702.10 |
1,713.27 |
0.0M |
| 2025-04-25 |
1,689.84 |
1,708.96 |
1,689.00 |
1,707.44 |
0.0M |
| 2025-04-24 |
1,697.44 |
1,707.13 |
1,687.05 |
1,688.94 |
0.0M |
| 2025-04-23 |
1,663.66 |
1,680.12 |
1,663.66 |
1,675.61 |
0.0M |
| 2025-04-22 |
1,665.61 |
1,665.61 |
1,646.20 |
1,655.45 |
0.0M |
| 2025-04-18 |
1,672.53 |
1,679.70 |
1,670.79 |
1,671.94 |
0.0M |
| 2025-04-17 |
1,683.70 |
1,691.91 |
1,647.62 |
1,664.52 |
0.0M |
| 2025-04-16 |
1,698.11 |
1,705.63 |
1,695.79 |
1,697.95 |
0.0M |
| 2025-04-15 |
1,697.29 |
1,700.59 |
1,680.46 |
1,694.16 |
0.0M |
| 2025-04-12 |
1,645.74 |
1,676.67 |
1,636.52 |
1,672.44 |
0.0M |
| 2025-04-11 |
1,668.39 |
1,669.62 |
1,604.88 |
1,647.92 |
0.0M |
| 2025-04-10 |
1,562.34 |
1,690.23 |
1,559.04 |
1,685.11 |
0.0M |
| 2025-04-09 |
1,639.48 |
1,648.33 |
1,546.21 |
1,569.22 |
0.0M |
| 2025-04-08 |
1,543.68 |
1,677.24 |
1,524.14 |
1,590.50 |
0.0M |
| 2025-04-05 |
1,647.10 |
1,649.23 |
1,592.99 |
1,594.33 |
0.0M |
| 2025-04-04 |
1,691.38 |
1,693.14 |
1,674.05 |
1,675.61 |
0.0M |
| 2025-04-03 |
1,702.78 |
1,719.06 |
1,702.69 |
1,715.19 |
0.0M |
| 2025-04-02 |
1,705.27 |
1,713.31 |
1,700.76 |
1,710.65 |
0.0M |
| 2025-04-01 |
1,695.48 |
1,710.24 |
1,690.99 |
1,708.10 |
0.0M |
| 2025-03-29 |
1,716.81 |
1,718.16 |
1,702.22 |
1,703.40 |
0.0M |
| 2025-03-28 |
1,719.66 |
1,725.07 |
1,716.55 |
1,719.53 |
0.0M |
| 2025-03-27 |
1,732.67 |
1,733.85 |
1,719.76 |
1,721.85 |
0.0M |
| 2025-03-26 |
1,733.36 |
1,735.00 |
1,730.11 |
1,732.36 |
0.0M |
| 2025-03-25 |
1,724.67 |
1,732.52 |
1,724.67 |
1,730.69 |
0.0M |
| 2025-03-22 |
1,708.18 |
1,715.57 |
1,708.18 |
1,713.62 |
0.0M |
| 2025-03-21 |
1,713.06 |
1,735.94 |
1,712.37 |
1,721.01 |
0.0M |
| 2025-03-20 |
1,712.70 |
1,736.67 |
1,709.26 |
1,725.43 |
0.0M |
| 2025-03-19 |
1,717.05 |
1,718.02 |
1,701.39 |
1,707.09 |
0.0M |
| 2025-03-18 |
1,711.55 |
1,733.46 |
1,711.55 |
1,725.39 |
0.0M |
| 2025-03-15 |
1,692.40 |
1,715.16 |
1,691.06 |
1,712.00 |
0.0M |
| 2025-03-14 |
1,696.98 |
1,700.94 |
1,673.08 |
1,678.41 |
0.0M |
| 2025-03-13 |
1,709.21 |
1,712.60 |
1,685.42 |
1,701.03 |
0.0M |
| 2025-03-12 |
1,702.28 |
1,711.40 |
1,679.98 |
1,692.36 |
0.0M |
| 2025-03-11 |
1,724.94 |
1,727.77 |
1,689.95 |
1,704.85 |
0.0M |
| 2025-03-08 |
1,732.85 |
1,764.19 |
1,716.72 |
1,744.09 |
0.0M |
| 2025-03-07 |
1,741.53 |
1,751.17 |
1,727.30 |
1,734.24 |
0.0M |
| 2025-03-06 |
1,744.99 |
1,761.32 |
1,735.16 |
1,757.62 |
0.0M |
| 2025-03-05 |
1,748.42 |
1,762.01 |
1,732.67 |
1,744.21 |
0.0M |
| 2025-03-04 |
1,778.72 |
1,780.86 |
1,749.39 |
1,758.17 |
0.0M |
| 2025-03-01 |
1,759.54 |
1,776.31 |
1,754.34 |
1,774.53 |
0.0M |
| 2025-02-28 |
1,779.98 |
1,781.05 |
1,758.96 |
1,759.67 |
0.0M |
| 2025-02-27 |
1,775.74 |
1,782.96 |
1,770.73 |
1,775.06 |
0.0M |
| 2025-02-26 |
1,778.36 |
1,779.46 |
1,766.15 |
1,774.06 |
0.0M |
| 2025-02-25 |
1,785.67 |
1,786.90 |
1,776.52 |
1,778.37 |
0.0M |
| 2025-02-22 |
1,792.71 |
1,792.77 |
1,780.84 |
1,781.61 |
0.0M |
| 2025-02-21 |
1,793.15 |
1,793.15 |
1,792.40 |
1,792.51 |
0.0M |
| 2025-02-20 |
1,793.12 |
1,794.65 |
1,792.81 |
1,794.09 |
0.0M |
| 2025-02-19 |
1,794.56 |
1,794.56 |
1,792.68 |
1,793.39 |
0.0M |
| 2025-02-15 |
1,794.47 |
1,794.95 |
1,792.82 |
1,792.82 |
0.0M |
| 2025-02-14 |
1,791.23 |
1,794.42 |
1,790.70 |
1,794.14 |
0.0M |
| 2025-02-13 |
1,788.08 |
1,791.05 |
1,787.98 |
1,790.41 |
0.0M |
| 2025-02-12 |
1,789.99 |
1,791.98 |
1,789.92 |
1,791.50 |
0.0M |
| 2025-02-11 |
1,790.38 |
1,792.12 |
1,789.74 |
1,791.15 |
0.0M |
| 2025-02-08 |
1,793.35 |
1,794.51 |
1,787.11 |
1,787.48 |
0.0M |
| 2025-02-07 |
1,792.85 |
1,793.37 |
1,789.66 |
1,792.91 |
0.0M |
| 2025-02-06 |
1,787.59 |
1,791.27 |
1,785.44 |
1,791.10 |
0.0M |
| 2025-02-05 |
1,783.38 |
1,789.38 |
1,783.38 |
1,788.66 |
0.0M |
| 2025-02-04 |
1,777.45 |
1,786.74 |
1,773.86 |
1,783.47 |
0.0M |
| 2025-02-01 |
1,796.03 |
1,799.73 |
1,787.63 |
1,788.23 |
0.0M |
| 2025-01-31 |
1,791.37 |
1,794.91 |
1,787.09 |
1,792.87 |
0.0M |
| 2025-01-30 |
1,790.72 |
1,791.33 |
1,784.69 |
1,788.63 |
0.0M |
| 2025-01-29 |
1,785.61 |
1,793.00 |
1,781.38 |
1,791.75 |
0.0M |
| 2025-01-28 |
1,778.93 |
1,784.58 |
1,778.93 |
1,784.20 |
0.0M |
| 2025-01-25 |
1,800.20 |
1,801.54 |
1,794.76 |
1,796.15 |
0.0M |
| 2025-01-24 |
1,793.59 |
1,800.06 |
1,793.33 |
1,800.06 |
0.0M |
| 2025-01-23 |
1,793.61 |
1,797.48 |
1,793.55 |
1,794.74 |
0.0M |
| 2025-01-22 |
1,786.58 |
1,789.72 |
1,783.77 |
1,789.64 |
0.0M |
| 2025-01-18 |
1,782.13 |
1,783.52 |
1,780.59 |
1,780.84 |
0.0M |
| 2025-01-17 |
1,782.86 |
1,782.90 |
1,782.79 |
1,782.85 |
0.0M |
| 2025-01-16 |
1,782.23 |
1,782.66 |
1,782.16 |
1,782.59 |
0.0M |
| 2025-01-15 |
1,779.30 |
1,780.05 |
1,776.11 |
1,779.26 |
0.0M |
| 2025-01-14 |
1,771.52 |
1,777.99 |
1,771.01 |
1,777.99 |
0.0M |
| 2025-01-11 |
1,777.01 |
1,777.90 |
1,772.49 |
1,775.69 |
0.0M |
| 2025-01-09 |
1,777.77 |
1,780.12 |
1,776.09 |
1,779.55 |
0.0M |
| 2025-01-08 |
1,785.30 |
1,785.45 |
1,777.22 |
1,778.73 |
0.0M |
| 2025-01-07 |
1,784.38 |
1,787.89 |
1,781.99 |
1,783.18 |
0.0M |
| 2025-01-04 |
1,776.39 |
1,780.48 |
1,775.33 |
1,779.91 |
0.0M |
| 2025-01-03 |
1,777.98 |
1,779.23 |
1,768.80 |
1,773.37 |
0.0M |
| 2025-01-01 |
1,778.09 |
1,778.46 |
1,772.55 |
1,774.51 |
0.0M |