| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,006.49 |
1,018.82 |
1,005.89 |
1,017.50 |
4.9M |
| 2025-09-25 |
1,011.04 |
1,014.82 |
1,004.06 |
1,005.07 |
6.9M |
| 2025-09-24 |
1,009.97 |
1,013.38 |
1,006.37 |
1,009.24 |
6.4M |
| 2025-09-23 |
1,002.21 |
1,015.07 |
1,000.60 |
1,012.81 |
7.3M |
| 2025-09-22 |
1,001.62 |
1,005.70 |
997.94 |
1,003.85 |
6.7M |
| 2025-09-19 |
1,001.07 |
1,004.17 |
995.10 |
1,000.84 |
16.5M |
| 2025-09-18 |
985.05 |
997.95 |
981.21 |
995.78 |
5.8M |
| 2025-09-17 |
986.56 |
999.81 |
984.16 |
986.13 |
6.4M |
| 2025-09-16 |
993.35 |
994.87 |
981.42 |
982.25 |
5.4M |
| 2025-09-15 |
1,004.05 |
1,004.05 |
993.85 |
995.53 |
4.8M |
| 2025-09-12 |
1,003.64 |
1,005.82 |
1,000.87 |
1,001.27 |
4.2M |
| 2025-09-11 |
995.14 |
1,008.17 |
992.73 |
1,006.49 |
5.2M |
| 2025-09-10 |
994.63 |
999.17 |
990.68 |
995.39 |
4.8M |
| 2025-09-09 |
991.32 |
998.07 |
989.66 |
995.11 |
4.3M |
| 2025-09-08 |
1,007.28 |
1,007.61 |
990.39 |
993.29 |
4.9M |
| 2025-09-05 |
1,006.71 |
1,012.42 |
1,000.14 |
1,008.08 |
4.9M |
| 2025-09-04 |
1,004.39 |
1,006.70 |
994.49 |
1,005.13 |
4.3M |
| 2025-09-03 |
996.24 |
1,000.27 |
994.70 |
998.63 |
4.2M |
| 2025-09-02 |
1,002.72 |
1,008.98 |
996.37 |
998.15 |
5.2M |
| 2025-08-29 |
1,013.64 |
1,016.26 |
1,008.04 |
1,010.42 |
4.2M |
| 2025-08-28 |
1,019.82 |
1,019.82 |
1,010.39 |
1,011.60 |
4.2M |
| 2025-08-27 |
1,012.56 |
1,020.69 |
1,011.27 |
1,019.41 |
4.4M |
| 2025-08-26 |
1,015.65 |
1,016.54 |
1,008.73 |
1,013.34 |
5.5M |
| 2025-08-25 |
1,026.83 |
1,027.02 |
1,013.90 |
1,013.92 |
4.7M |
| 2025-08-22 |
1,013.05 |
1,031.86 |
1,013.04 |
1,030.26 |
5.2M |
| 2025-08-21 |
1,009.72 |
1,014.48 |
1,005.67 |
1,007.51 |
4.9M |
| 2025-08-20 |
1,019.91 |
1,027.13 |
1,011.76 |
1,012.21 |
5.5M |
| 2025-08-19 |
1,001.14 |
1,015.97 |
1,001.14 |
1,015.72 |
5.2M |
| 2025-08-18 |
1,009.69 |
1,011.36 |
1,000.26 |
1,000.54 |
5.5M |
| 2025-08-15 |
1,008.70 |
1,010.73 |
1,000.23 |
1,008.42 |
6.3M |
| 2025-08-14 |
1,018.74 |
1,018.74 |
1,008.88 |
1,009.72 |
4.7M |
| 2025-08-13 |
1,016.33 |
1,022.41 |
1,013.02 |
1,022.04 |
5.4M |
| 2025-08-12 |
1,007.47 |
1,015.59 |
999.22 |
1,014.75 |
5.4M |
| 2025-08-11 |
1,008.92 |
1,009.19 |
1,001.16 |
1,004.18 |
5.9M |
| 2025-08-08 |
1,006.92 |
1,009.75 |
1,002.54 |
1,006.57 |
6.6M |
| 2025-08-07 |
1,003.74 |
1,010.05 |
1,000.01 |
1,006.52 |
7.0M |
| 2025-08-06 |
1,014.95 |
1,015.99 |
1,004.20 |
1,004.24 |
7.4M |
| 2025-08-05 |
1,021.96 |
1,027.03 |
1,017.97 |
1,019.26 |
6.0M |
| 2025-08-04 |
1,013.21 |
1,024.46 |
1,012.97 |
1,023.37 |
4.7M |
| 2025-08-01 |
1,013.47 |
1,016.43 |
1,008.22 |
1,009.97 |
5.0M |
| 2025-07-31 |
1,001.43 |
1,011.25 |
1,000.49 |
1,010.08 |
5.5M |
| 2025-07-30 |
1,007.79 |
1,016.31 |
1,004.42 |
1,007.00 |
4.6M |
| 2025-07-29 |
1,001.61 |
1,005.61 |
997.62 |
1,004.97 |
4.5M |
| 2025-07-28 |
1,007.65 |
1,007.65 |
997.88 |
998.65 |
4.1M |
| 2025-07-25 |
1,011.99 |
1,013.96 |
1,005.08 |
1,008.60 |
3.6M |
| 2025-07-24 |
1,016.60 |
1,016.94 |
1,009.87 |
1,009.87 |
4.4M |
| 2025-07-23 |
1,032.72 |
1,033.91 |
1,015.04 |
1,018.66 |
6.8M |
| 2025-07-22 |
1,027.85 |
1,042.64 |
1,027.59 |
1,030.48 |
5.0M |
| 2025-07-21 |
1,019.75 |
1,032.01 |
1,019.75 |
1,026.58 |
4.2M |
| 2025-07-18 |
1,021.11 |
1,030.37 |
1,018.33 |
1,020.20 |
5.1M |
| 2025-07-17 |
1,016.89 |
1,024.67 |
1,014.65 |
1,017.04 |
5.0M |
| 2025-07-16 |
1,014.58 |
1,021.36 |
1,010.94 |
1,017.75 |
4.5M |
| 2025-07-15 |
1,030.87 |
1,032.33 |
1,012.02 |
1,012.08 |
4.6M |
| 2025-07-14 |
1,022.46 |
1,033.42 |
1,022.42 |
1,031.17 |
3.9M |
| 2025-07-11 |
1,030.34 |
1,030.34 |
1,018.81 |
1,021.24 |
3.6M |
| 2025-07-10 |
1,025.97 |
1,039.21 |
1,025.97 |
1,032.75 |
4.1M |
| 2025-07-09 |
1,021.62 |
1,033.28 |
1,018.26 |
1,032.58 |
4.5M |
| 2025-07-08 |
1,021.85 |
1,024.95 |
1,014.68 |
1,019.89 |
5.1M |
| 2025-07-07 |
1,034.94 |
1,038.46 |
1,023.98 |
1,026.85 |
4.8M |
| 2025-07-03 |
1,035.28 |
1,037.27 |
1,031.42 |
1,037.27 |
3.2M |
| 2025-07-02 |
1,030.69 |
1,036.01 |
1,022.46 |
1,031.58 |
5.0M |
| 2025-07-01 |
1,016.80 |
1,041.46 |
1,015.27 |
1,032.73 |
6.4M |
| 2025-06-30 |
1,018.89 |
1,021.41 |
1,010.44 |
1,019.42 |
5.6M |
| 2025-06-27 |
1,020.31 |
1,026.99 |
1,014.81 |
1,020.57 |
10.5M |
| 2025-06-26 |
1,018.26 |
1,021.17 |
1,012.81 |
1,020.38 |
5.9M |
| 2025-06-25 |
1,032.16 |
1,032.16 |
1,012.44 |
1,016.36 |
5.9M |
| 2025-06-24 |
1,036.80 |
1,041.34 |
1,033.20 |
1,036.49 |
5.3M |
| 2025-06-23 |
1,019.36 |
1,038.11 |
1,018.39 |
1,037.71 |
4.6M |
| 2025-06-20 |
1,021.83 |
1,027.06 |
1,014.59 |
1,015.77 |
10.0M |
| 2025-06-18 |
1,011.46 |
1,022.89 |
1,009.23 |
1,019.54 |
4.5M |
| 2025-06-17 |
1,011.15 |
1,013.70 |
1,003.80 |
1,011.57 |
5.2M |
| 2025-06-16 |
1,022.30 |
1,026.01 |
1,008.47 |
1,014.95 |
5.4M |
| 2025-06-13 |
1,029.93 |
1,031.77 |
1,018.15 |
1,019.44 |
4.0M |
| 2025-06-12 |
1,026.82 |
1,031.88 |
1,024.77 |
1,031.88 |
3.7M |
| 2025-06-11 |
1,034.74 |
1,039.05 |
1,029.67 |
1,029.90 |
3.9M |
| 2025-06-10 |
1,023.21 |
1,032.06 |
1,020.80 |
1,031.70 |
3.9M |
| 2025-06-09 |
1,013.42 |
1,024.01 |
1,007.81 |
1,019.42 |
4.3M |
| 2025-06-06 |
1,018.00 |
1,019.64 |
1,007.14 |
1,012.08 |
3.2M |
| 2025-06-05 |
1,013.16 |
1,014.52 |
1,005.06 |
1,012.54 |
3.7M |
| 2025-06-04 |
1,031.83 |
1,031.83 |
1,011.49 |
1,011.83 |
3.6M |
| 2025-06-03 |
1,033.60 |
1,035.49 |
1,022.06 |
1,033.91 |
4.2M |
| 2025-06-02 |
1,031.08 |
1,037.36 |
1,026.06 |
1,029.73 |
4.3M |
| 2025-05-30 |
1,033.69 |
1,039.61 |
1,030.52 |
1,035.91 |
7.0M |
| 2025-05-29 |
1,021.65 |
1,032.25 |
1,019.26 |
1,031.98 |
5.2M |
| 2025-05-28 |
1,037.05 |
1,037.41 |
1,022.04 |
1,023.02 |
4.2M |
| 2025-05-27 |
1,037.18 |
1,041.56 |
1,030.88 |
1,038.89 |
4.6M |
| 2025-05-23 |
1,024.44 |
1,030.21 |
1,016.83 |
1,029.41 |
3.8M |
| 2025-05-22 |
1,024.16 |
1,024.16 |
1,010.56 |
1,020.77 |
4.8M |
| 2025-05-21 |
1,045.15 |
1,047.72 |
1,028.15 |
1,032.66 |
4.3M |
| 2025-05-20 |
1,054.72 |
1,057.97 |
1,050.65 |
1,051.66 |
4.1M |
| 2025-05-19 |
1,041.99 |
1,057.32 |
1,039.44 |
1,057.19 |
6.0M |
| 2025-05-16 |
1,029.67 |
1,046.92 |
1,029.67 |
1,046.84 |
4.5M |
| 2025-05-15 |
1,006.58 |
1,030.19 |
1,006.12 |
1,029.38 |
4.5M |
| 2025-05-14 |
1,012.49 |
1,015.03 |
989.83 |
1,002.22 |
5.5M |
| 2025-05-13 |
1,027.06 |
1,029.48 |
1,013.14 |
1,014.87 |
6.0M |
| 2025-05-12 |
1,050.48 |
1,052.16 |
1,024.69 |
1,027.18 |
7.1M |
| 2025-05-09 |
1,051.63 |
1,054.29 |
1,043.28 |
1,048.17 |
4.4M |
| 2025-05-08 |
1,066.75 |
1,067.95 |
1,047.03 |
1,052.65 |
5.4M |
| 2025-05-07 |
1,064.01 |
1,067.73 |
1,059.32 |
1,061.58 |
6.0M |
| 2025-05-06 |
1,061.38 |
1,069.92 |
1,058.61 |
1,065.35 |
5.3M |
| 2025-05-05 |
1,065.82 |
1,069.68 |
1,059.51 |
1,066.93 |
4.7M |
| 2025-05-02 |
1,066.17 |
1,071.62 |
1,059.90 |
1,067.92 |
4.1M |
| 2025-05-01 |
1,071.67 |
1,073.73 |
1,062.03 |
1,067.68 |
4.4M |
| 2025-04-30 |
1,073.90 |
1,074.69 |
1,052.63 |
1,070.78 |
5.2M |
| 2025-04-29 |
1,058.27 |
1,074.57 |
1,057.51 |
1,073.44 |
4.3M |
| 2025-04-28 |
1,056.04 |
1,060.61 |
1,048.15 |
1,058.71 |
5.0M |
| 2025-04-25 |
1,059.31 |
1,060.10 |
1,047.37 |
1,055.99 |
3.9M |
| 2025-04-24 |
1,064.59 |
1,067.57 |
1,058.83 |
1,063.25 |
4.5M |
| 2025-04-23 |
1,072.84 |
1,073.94 |
1,051.22 |
1,061.78 |
5.2M |
| 2025-04-22 |
1,061.52 |
1,073.33 |
1,058.02 |
1,070.54 |
5.1M |
| 2025-04-21 |
1,066.62 |
1,067.74 |
1,043.52 |
1,051.54 |
4.1M |
| 2025-04-17 |
1,058.53 |
1,075.74 |
1,057.56 |
1,068.09 |
4.0M |
| 2025-04-16 |
1,070.04 |
1,074.23 |
1,057.33 |
1,059.72 |
4.5M |
| 2025-04-15 |
1,065.46 |
1,073.37 |
1,063.84 |
1,066.87 |
4.2M |
| 2025-04-14 |
1,049.06 |
1,066.66 |
1,048.05 |
1,064.53 |
4.9M |
| 2025-04-11 |
1,025.83 |
1,046.61 |
1,017.21 |
1,043.74 |
6.1M |
| 2025-04-10 |
1,009.12 |
1,032.46 |
1,005.09 |
1,022.10 |
6.3M |
| 2025-04-09 |
994.42 |
1,038.90 |
974.23 |
1,021.24 |
8.0M |
| 2025-04-08 |
1,021.23 |
1,027.77 |
991.43 |
1,000.93 |
6.9M |
| 2025-04-07 |
1,010.60 |
1,038.60 |
989.73 |
1,007.15 |
9.1M |
| 2025-04-04 |
1,068.45 |
1,070.45 |
1,025.59 |
1,035.32 |
9.2M |
| 2025-04-03 |
1,066.56 |
1,085.56 |
1,066.07 |
1,078.05 |
11.5M |
| 2025-04-02 |
1,065.18 |
1,075.14 |
1,064.64 |
1,071.92 |
4.6M |
| 2025-04-01 |
1,063.68 |
1,074.88 |
1,057.92 |
1,071.35 |
5.8M |
| 2025-03-31 |
1,058.23 |
1,071.54 |
1,057.37 |
1,066.08 |
6.9M |
| 2025-03-28 |
1,048.10 |
1,061.57 |
1,046.48 |
1,058.52 |
9.5M |
| 2025-03-27 |
1,039.25 |
1,047.59 |
1,038.38 |
1,042.86 |
5.1M |
| 2025-03-26 |
1,034.14 |
1,042.09 |
1,033.44 |
1,039.00 |
5.3M |
| 2025-03-25 |
1,037.28 |
1,037.28 |
1,024.80 |
1,031.73 |
5.9M |
| 2025-03-24 |
1,039.96 |
1,044.62 |
1,035.54 |
1,037.84 |
4.8M |
| 2025-03-21 |
1,043.18 |
1,047.27 |
1,030.08 |
1,034.56 |
16.7M |
| 2025-03-20 |
1,044.15 |
1,051.48 |
1,043.21 |
1,045.19 |
4.9M |
| 2025-03-19 |
1,048.51 |
1,051.12 |
1,039.53 |
1,048.11 |
4.8M |
| 2025-03-18 |
1,051.59 |
1,051.97 |
1,043.38 |
1,049.68 |
5.3M |
| 2025-03-17 |
1,053.23 |
1,062.88 |
1,051.31 |
1,054.97 |
4.8M |
| 2025-03-14 |
1,042.45 |
1,055.54 |
1,041.58 |
1,055.12 |
5.1M |
| 2025-03-13 |
1,036.62 |
1,044.38 |
1,035.48 |
1,040.23 |
6.2M |
| 2025-03-12 |
1,048.05 |
1,049.35 |
1,031.93 |
1,034.78 |
5.5M |
| 2025-03-11 |
1,060.80 |
1,063.93 |
1,047.53 |
1,049.97 |
7.0M |
| 2025-03-10 |
1,046.00 |
1,063.87 |
1,045.67 |
1,057.79 |
7.9M |
| 2025-03-07 |
1,026.85 |
1,050.13 |
1,025.62 |
1,045.32 |
5.8M |
| 2025-03-06 |
1,026.39 |
1,029.05 |
1,014.87 |
1,027.75 |
5.0M |
| 2025-03-05 |
1,026.70 |
1,035.52 |
1,024.13 |
1,028.98 |
5.5M |
| 2025-03-04 |
1,034.32 |
1,045.50 |
1,030.42 |
1,030.62 |
7.0M |
| 2025-03-03 |
1,026.64 |
1,041.80 |
1,025.36 |
1,041.40 |
5.7M |
| 2025-02-28 |
1,024.47 |
1,031.13 |
1,018.68 |
1,028.15 |
7.0M |
| 2025-02-27 |
1,023.95 |
1,025.88 |
1,003.39 |
1,018.94 |
6.7M |
| 2025-02-26 |
1,031.27 |
1,039.74 |
1,030.64 |
1,032.78 |
5.9M |
| 2025-02-25 |
1,020.57 |
1,037.54 |
1,019.60 |
1,033.43 |
5.5M |
| 2025-02-24 |
1,021.09 |
1,030.47 |
1,011.87 |
1,017.38 |
6.2M |
| 2025-02-21 |
1,017.90 |
1,019.84 |
1,010.29 |
1,017.56 |
5.6M |
| 2025-02-20 |
1,008.23 |
1,017.15 |
1,003.00 |
1,011.82 |
4.6M |
| 2025-02-19 |
1,007.54 |
1,018.62 |
1,007.54 |
1,010.64 |
4.8M |
| 2025-02-18 |
994.82 |
1,015.83 |
994.82 |
1,012.93 |
5.0M |
| 2025-02-14 |
1,007.39 |
1,013.48 |
990.67 |
993.45 |
4.6M |
| 2025-02-13 |
1,001.19 |
1,009.58 |
1,000.09 |
1,007.09 |
3.6M |
| 2025-02-12 |
988.24 |
1,002.15 |
988.24 |
999.69 |
4.0M |
| 2025-02-11 |
987.87 |
1,005.03 |
985.93 |
1,004.57 |
5.1M |
| 2025-02-10 |
990.63 |
991.01 |
982.90 |
987.73 |
4.4M |
| 2025-02-07 |
997.58 |
997.79 |
986.09 |
987.05 |
4.9M |
| 2025-02-06 |
1,003.27 |
1,004.33 |
993.52 |
998.88 |
5.7M |
| 2025-02-05 |
999.25 |
1,007.31 |
998.85 |
1,005.68 |
4.3M |
| 2025-02-04 |
988.46 |
993.61 |
979.44 |
992.92 |
4.4M |
| 2025-02-03 |
981.42 |
997.16 |
978.75 |
994.14 |
4.5M |
| 2025-01-31 |
994.50 |
1,003.64 |
991.84 |
997.02 |
6.3M |
| 2025-01-30 |
995.31 |
1,002.99 |
992.45 |
998.11 |
3.8M |
| 2025-01-29 |
993.96 |
997.35 |
981.90 |
985.21 |
4.4M |
| 2025-01-28 |
997.93 |
1,001.74 |
992.07 |
995.13 |
4.5M |
| 2025-01-27 |
981.15 |
997.87 |
975.52 |
997.71 |
5.3M |
| 2025-01-24 |
976.53 |
981.38 |
975.65 |
976.69 |
5.0M |
| 2025-01-23 |
977.12 |
979.32 |
973.47 |
978.78 |
5.6M |
| 2025-01-22 |
1,012.22 |
1,012.27 |
975.97 |
978.24 |
5.2M |
| 2025-01-21 |
1,020.75 |
1,028.21 |
1,015.17 |
1,015.77 |
5.1M |
| 2025-01-17 |
1,018.42 |
1,018.74 |
1,008.66 |
1,012.02 |
13.3M |
| 2025-01-16 |
990.04 |
1,010.93 |
988.46 |
1,010.91 |
6.0M |
| 2025-01-15 |
999.77 |
999.77 |
985.22 |
986.74 |
4.9M |
| 2025-01-14 |
969.62 |
980.94 |
967.93 |
980.43 |
3.9M |
| 2025-01-13 |
954.17 |
964.84 |
950.13 |
964.84 |
4.1M |
| 2025-01-10 |
969.47 |
970.03 |
949.95 |
955.58 |
4.5M |
| 2025-01-08 |
976.48 |
981.95 |
969.46 |
981.00 |
3.9M |
| 2025-01-07 |
979.91 |
983.75 |
973.62 |
983.75 |
4.8M |
| 2025-01-06 |
998.74 |
998.89 |
976.25 |
977.80 |
7.0M |
| 2025-01-03 |
996.64 |
1,001.90 |
992.18 |
1,000.65 |
3.9M |
| 2025-01-02 |
1,008.33 |
1,010.20 |
991.27 |
993.85 |
3.9M |