| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,890.10 |
1,894.00 |
1,883.90 |
1,891.60 |
161.3M |
| 2025-09-25 |
1,892.30 |
1,893.70 |
1,883.00 |
1,890.10 |
185.8M |
| 2025-09-24 |
1,909.90 |
1,909.90 |
1,887.80 |
1,892.30 |
180.6M |
| 2025-09-23 |
1,904.10 |
1,918.80 |
1,897.80 |
1,909.90 |
162.1M |
| 2025-09-22 |
1,901.20 |
1,910.50 |
1,900.50 |
1,904.10 |
118.5M |
| 2025-09-19 |
1,896.20 |
1,911.50 |
1,896.20 |
1,901.20 |
642.3M |
| 2025-09-18 |
1,921.90 |
1,921.90 |
1,895.60 |
1,896.20 |
257.5M |
| 2025-09-17 |
1,930.00 |
1,930.00 |
1,918.30 |
1,921.90 |
164.3M |
| 2025-09-16 |
1,925.00 |
1,931.70 |
1,924.00 |
1,930.00 |
149.1M |
| 2025-09-15 |
1,925.00 |
1,925.30 |
1,911.30 |
1,925.00 |
141.6M |
| 2025-09-12 |
1,914.80 |
1,929.90 |
1,914.80 |
1,925.00 |
159.3M |
| 2025-09-11 |
1,917.90 |
1,917.90 |
1,909.80 |
1,914.80 |
182.5M |
| 2025-09-10 |
1,905.00 |
1,919.30 |
1,905.00 |
1,917.90 |
286.8M |
| 2025-09-09 |
1,911.80 |
1,911.80 |
1,900.80 |
1,905.00 |
182.2M |
| 2025-09-08 |
1,921.70 |
1,921.70 |
1,905.10 |
1,911.80 |
133.0M |
| 2025-09-05 |
1,912.50 |
1,926.50 |
1,912.50 |
1,921.70 |
144.5M |
| 2025-09-04 |
1,894.40 |
1,912.50 |
1,894.40 |
1,912.50 |
162.1M |
| 2025-09-03 |
1,925.70 |
1,925.70 |
1,891.30 |
1,894.40 |
184.1M |
| 2025-09-02 |
1,936.70 |
1,936.70 |
1,923.50 |
1,925.70 |
119.3M |
| 2025-09-01 |
1,937.70 |
1,945.50 |
1,931.10 |
1,936.70 |
104.4M |
| 2025-08-29 |
1,939.60 |
1,941.50 |
1,932.30 |
1,937.70 |
169.7M |
| 2025-08-28 |
1,926.80 |
1,939.60 |
1,926.80 |
1,939.60 |
142.9M |
| 2025-08-27 |
1,917.90 |
1,926.80 |
1,917.90 |
1,926.80 |
178.7M |
| 2025-08-26 |
1,918.50 |
1,928.60 |
1,914.20 |
1,917.90 |
259.5M |
| 2025-08-25 |
1,932.60 |
1,939.50 |
1,917.90 |
1,918.50 |
198.8M |
| 2025-08-22 |
1,940.50 |
1,940.50 |
1,929.30 |
1,932.60 |
223.6M |
| 2025-08-21 |
1,913.30 |
1,940.50 |
1,913.30 |
1,940.50 |
207.6M |
| 2025-08-20 |
1,888.30 |
1,920.30 |
1,888.30 |
1,913.30 |
210.3M |
| 2025-08-19 |
1,889.40 |
1,892.10 |
1,880.80 |
1,888.30 |
173.1M |
| 2025-08-18 |
1,884.60 |
1,890.30 |
1,875.70 |
1,889.40 |
140.3M |
| 2025-08-15 |
1,874.10 |
1,885.10 |
1,869.50 |
1,884.60 |
187.0M |
| 2025-08-14 |
1,858.50 |
1,877.30 |
1,858.50 |
1,874.10 |
196.7M |
| 2025-08-13 |
1,877.50 |
1,877.50 |
1,853.50 |
1,858.50 |
181.3M |
| 2025-08-12 |
1,868.40 |
1,879.40 |
1,867.40 |
1,877.50 |
150.2M |
| 2025-08-11 |
1,867.50 |
1,873.40 |
1,865.50 |
1,868.40 |
125.7M |
| 2025-08-08 |
1,870.60 |
1,872.20 |
1,861.30 |
1,867.50 |
137.2M |
| 2025-08-07 |
1,868.80 |
1,871.10 |
1,865.50 |
1,870.60 |
146.2M |
| 2025-08-06 |
1,861.10 |
1,869.60 |
1,858.70 |
1,868.80 |
133.8M |
| 2025-08-05 |
1,838.00 |
1,861.10 |
1,838.00 |
1,861.10 |
130.6M |
| 2025-08-04 |
1,837.00 |
1,841.10 |
1,831.90 |
1,838.00 |
108.7M |
| 2025-08-01 |
1,847.30 |
1,847.30 |
1,830.00 |
1,837.00 |
137.0M |
| 2025-07-31 |
1,843.50 |
1,848.70 |
1,836.50 |
1,847.30 |
169.1M |
| 2025-07-30 |
1,828.30 |
1,844.80 |
1,824.60 |
1,843.50 |
141.9M |
| 2025-07-29 |
1,826.90 |
1,828.30 |
1,816.70 |
1,828.30 |
122.0M |
| 2025-07-28 |
1,821.70 |
1,829.10 |
1,821.70 |
1,826.90 |
93.7M |
| 2025-07-25 |
1,824.20 |
1,825.30 |
1,816.60 |
1,821.70 |
107.1M |
| 2025-07-24 |
1,829.30 |
1,834.60 |
1,819.80 |
1,824.20 |
155.3M |
| 2025-07-23 |
1,820.40 |
1,831.10 |
1,819.70 |
1,829.30 |
145.7M |
| 2025-07-22 |
1,830.60 |
1,834.50 |
1,816.30 |
1,820.40 |
120.5M |
| 2025-07-21 |
1,852.40 |
1,852.40 |
1,826.80 |
1,830.60 |
92.5M |
| 2025-07-18 |
1,838.60 |
1,855.90 |
1,838.60 |
1,852.40 |
134.1M |
| 2025-07-17 |
1,820.40 |
1,838.60 |
1,820.40 |
1,838.60 |
159.6M |
| 2025-07-16 |
1,834.10 |
1,834.10 |
1,815.60 |
1,820.40 |
112.3M |
| 2025-07-15 |
1,823.40 |
1,838.20 |
1,823.40 |
1,834.10 |
109.3M |
| 2025-07-14 |
1,826.10 |
1,829.90 |
1,822.90 |
1,823.40 |
94.2M |
| 2025-07-11 |
1,833.70 |
1,833.70 |
1,820.90 |
1,826.10 |
112.3M |
| 2025-07-10 |
1,823.90 |
1,837.20 |
1,823.90 |
1,833.70 |
102.4M |
| 2025-07-09 |
1,825.10 |
1,827.90 |
1,817.80 |
1,823.90 |
128.5M |
| 2025-07-08 |
1,823.70 |
1,829.40 |
1,817.60 |
1,825.10 |
145.6M |
| 2025-07-07 |
1,820.70 |
1,827.90 |
1,817.60 |
1,823.70 |
101.0M |
| 2025-07-04 |
1,819.30 |
1,824.50 |
1,817.60 |
1,820.70 |
107.2M |
| 2025-07-03 |
1,832.90 |
1,832.90 |
1,810.10 |
1,819.30 |
141.7M |
| 2025-07-02 |
1,823.80 |
1,836.50 |
1,820.70 |
1,832.90 |
176.3M |
| 2025-07-01 |
1,821.90 |
1,832.50 |
1,821.90 |
1,823.80 |
169.9M |
| 2025-06-30 |
1,815.50 |
1,829.40 |
1,815.50 |
1,821.90 |
177.2M |
| 2025-06-27 |
1,828.80 |
1,834.20 |
1,815.50 |
1,815.50 |
143.9M |
| 2025-06-26 |
1,827.60 |
1,830.00 |
1,819.50 |
1,828.80 |
151.0M |
| 2025-06-25 |
1,827.20 |
1,833.20 |
1,825.10 |
1,827.60 |
147.7M |
| 2025-06-24 |
1,822.70 |
1,837.30 |
1,822.70 |
1,827.20 |
158.0M |
| 2025-06-23 |
1,821.90 |
1,823.80 |
1,811.40 |
1,822.70 |
154.8M |
| 2025-06-20 |
1,831.90 |
1,831.90 |
1,815.40 |
1,821.90 |
400.3M |
| 2025-06-19 |
1,828.30 |
1,834.60 |
1,826.50 |
1,831.90 |
189.5M |
| 2025-06-18 |
1,827.80 |
1,835.20 |
1,823.60 |
1,828.30 |
171.8M |
| 2025-06-17 |
1,830.70 |
1,830.70 |
1,822.50 |
1,827.80 |
191.2M |
| 2025-06-16 |
1,823.40 |
1,839.30 |
1,822.10 |
1,830.70 |
173.5M |
| 2025-06-13 |
1,816.00 |
1,824.70 |
1,814.70 |
1,823.20 |
183.2M |
| 2025-06-12 |
1,812.40 |
1,821.90 |
1,812.40 |
1,816.00 |
158.0M |
| 2025-06-11 |
1,814.40 |
1,822.50 |
1,811.80 |
1,812.40 |
133.9M |
| 2025-06-10 |
1,801.30 |
1,816.30 |
1,801.30 |
1,814.40 |
148.5M |
| 2025-06-06 |
1,803.30 |
1,807.20 |
1,800.30 |
1,801.30 |
105.6M |
| 2025-06-05 |
1,807.40 |
1,812.30 |
1,799.50 |
1,803.30 |
136.2M |
| 2025-06-04 |
1,797.90 |
1,809.00 |
1,797.90 |
1,807.40 |
178.5M |
| 2025-06-03 |
1,781.10 |
1,797.90 |
1,781.10 |
1,797.90 |
140.2M |
| 2025-06-02 |
1,779.60 |
1,785.20 |
1,778.60 |
1,781.10 |
132.2M |
| 2025-05-30 |
1,775.60 |
1,780.60 |
1,768.90 |
1,779.60 |
396.3M |
| 2025-05-29 |
1,769.20 |
1,781.10 |
1,769.20 |
1,775.60 |
128.4M |
| 2025-05-28 |
1,771.60 |
1,776.90 |
1,767.70 |
1,769.20 |
143.8M |
| 2025-05-27 |
1,764.20 |
1,772.40 |
1,758.90 |
1,771.60 |
116.6M |
| 2025-05-26 |
1,773.80 |
1,773.80 |
1,762.00 |
1,764.20 |
116.0M |
| 2025-05-23 |
1,771.80 |
1,779.80 |
1,769.20 |
1,773.80 |
119.8M |
| 2025-05-22 |
1,777.50 |
1,777.50 |
1,763.50 |
1,771.80 |
149.7M |
| 2025-05-21 |
1,769.90 |
1,786.30 |
1,769.90 |
1,777.50 |
147.4M |
| 2025-05-20 |
1,757.20 |
1,772.90 |
1,757.20 |
1,769.90 |
157.6M |
| 2025-05-19 |
1,756.90 |
1,762.60 |
1,749.90 |
1,757.20 |
125.6M |
| 2025-05-16 |
1,750.00 |
1,768.90 |
1,750.00 |
1,756.90 |
165.2M |
| 2025-05-15 |
1,741.60 |
1,752.10 |
1,739.00 |
1,750.00 |
174.3M |
| 2025-05-14 |
1,740.00 |
1,745.70 |
1,736.40 |
1,741.60 |
158.4M |
| 2025-05-13 |
1,747.90 |
1,754.10 |
1,737.10 |
1,740.00 |
195.9M |
| 2025-05-12 |
1,751.30 |
1,759.10 |
1,746.30 |
1,747.90 |
136.6M |
| 2025-05-09 |
1,742.80 |
1,753.00 |
1,740.00 |
1,751.30 |
172.0M |
| 2025-05-08 |
1,738.20 |
1,745.00 |
1,734.40 |
1,742.80 |
170.2M |
| 2025-05-07 |
1,728.40 |
1,742.10 |
1,727.10 |
1,738.20 |
193.8M |
| 2025-05-06 |
1,728.60 |
1,731.40 |
1,724.40 |
1,728.40 |
127.8M |
| 2025-05-05 |
1,748.90 |
1,749.90 |
1,728.60 |
1,728.60 |
166.2M |
| 2025-05-02 |
1,726.80 |
1,748.90 |
1,725.20 |
1,748.90 |
155.5M |
| 2025-05-01 |
1,721.10 |
1,727.80 |
1,719.80 |
1,726.80 |
145.8M |
| 2025-04-30 |
1,715.40 |
1,721.30 |
1,713.80 |
1,721.10 |
225.8M |
| 2025-04-29 |
1,701.60 |
1,717.00 |
1,701.60 |
1,715.40 |
165.2M |
| 2025-04-28 |
1,685.70 |
1,708.80 |
1,685.70 |
1,701.60 |
160.8M |
| 2025-04-24 |
1,684.20 |
1,689.60 |
1,681.60 |
1,685.70 |
138.7M |
| 2025-04-23 |
1,662.60 |
1,692.00 |
1,662.60 |
1,684.20 |
170.3M |
| 2025-04-22 |
1,660.60 |
1,663.10 |
1,646.50 |
1,662.60 |
149.8M |
| 2025-04-17 |
1,649.80 |
1,660.60 |
1,649.60 |
1,660.60 |
156.9M |
| 2025-04-16 |
1,645.60 |
1,655.40 |
1,644.80 |
1,649.80 |
178.0M |
| 2025-04-15 |
1,643.60 |
1,654.50 |
1,643.60 |
1,645.60 |
164.0M |
| 2025-04-14 |
1,629.60 |
1,647.50 |
1,629.60 |
1,643.60 |
153.4M |
| 2025-04-11 |
1,633.50 |
1,633.50 |
1,607.10 |
1,629.60 |
193.4M |
| 2025-04-10 |
1,580.00 |
1,650.20 |
1,580.00 |
1,633.50 |
253.4M |
| 2025-04-09 |
1,596.80 |
1,596.80 |
1,570.10 |
1,580.00 |
240.0M |
| 2025-04-08 |
1,570.30 |
1,596.80 |
1,569.70 |
1,596.80 |
260.3M |
| 2025-04-07 |
1,631.00 |
1,631.00 |
1,542.10 |
1,570.30 |
366.8M |
| 2025-04-04 |
1,666.30 |
1,666.30 |
1,630.30 |
1,631.00 |
230.0M |
| 2025-04-03 |
1,669.10 |
1,669.10 |
1,642.50 |
1,666.30 |
177.4M |
| 2025-04-02 |
1,663.20 |
1,677.80 |
1,663.20 |
1,669.10 |
149.8M |
| 2025-04-01 |
1,643.60 |
1,663.70 |
1,643.60 |
1,663.20 |
150.9M |
| 2025-03-31 |
1,661.40 |
1,661.40 |
1,643.10 |
1,643.60 |
206.9M |
| 2025-03-28 |
1,648.20 |
1,661.40 |
1,645.70 |
1,661.40 |
141.7M |
| 2025-03-27 |
1,646.50 |
1,649.50 |
1,639.30 |
1,648.20 |
153.3M |
| 2025-03-26 |
1,630.50 |
1,648.70 |
1,630.50 |
1,646.50 |
164.4M |
| 2025-03-25 |
1,635.30 |
1,646.20 |
1,628.50 |
1,630.50 |
150.4M |
| 2025-03-24 |
1,635.80 |
1,636.30 |
1,628.50 |
1,635.30 |
129.1M |
| 2025-03-21 |
1,623.90 |
1,638.70 |
1,623.40 |
1,635.80 |
481.0M |
| 2025-03-20 |
1,606.90 |
1,628.70 |
1,606.90 |
1,623.90 |
219.5M |
| 2025-03-19 |
1,608.00 |
1,610.30 |
1,600.20 |
1,606.90 |
203.3M |
| 2025-03-18 |
1,604.70 |
1,618.30 |
1,604.70 |
1,608.00 |
164.0M |
| 2025-03-17 |
1,597.20 |
1,605.90 |
1,597.20 |
1,604.70 |
152.0M |
| 2025-03-14 |
1,591.30 |
1,597.20 |
1,587.30 |
1,596.20 |
167.0M |
| 2025-03-13 |
1,602.30 |
1,605.60 |
1,590.60 |
1,591.30 |
190.6M |
| 2025-03-12 |
1,621.40 |
1,621.40 |
1,593.60 |
1,602.30 |
248.3M |
| 2025-03-11 |
1,627.60 |
1,627.60 |
1,609.80 |
1,621.40 |
462.9M |
| 2025-03-10 |
1,624.50 |
1,631.90 |
1,623.50 |
1,627.60 |
134.6M |
| 2025-03-07 |
1,646.00 |
1,646.00 |
1,622.30 |
1,624.50 |
156.2M |
| 2025-03-06 |
1,659.90 |
1,661.20 |
1,642.20 |
1,646.00 |
163.9M |
| 2025-03-05 |
1,679.10 |
1,679.10 |
1,651.80 |
1,659.90 |
192.2M |
| 2025-03-04 |
1,693.50 |
1,693.50 |
1,675.70 |
1,679.10 |
186.1M |
| 2025-03-03 |
1,681.30 |
1,695.20 |
1,681.30 |
1,693.50 |
212.3M |
| 2025-02-28 |
1,692.20 |
1,692.20 |
1,681.20 |
1,681.30 |
436.6M |
| 2025-02-27 |
1,676.50 |
1,694.70 |
1,676.50 |
1,692.20 |
171.8M |
| 2025-02-26 |
1,672.40 |
1,676.50 |
1,664.10 |
1,676.50 |
183.4M |
| 2025-02-25 |
1,691.60 |
1,691.60 |
1,668.20 |
1,672.40 |
206.2M |
| 2025-02-24 |
1,678.80 |
1,691.60 |
1,673.20 |
1,691.60 |
179.9M |
| 2025-02-21 |
1,690.20 |
1,695.80 |
1,675.60 |
1,679.20 |
178.1M |
| 2025-02-20 |
1,688.00 |
1,701.20 |
1,683.40 |
1,690.20 |
235.4M |
| 2025-02-19 |
1,708.30 |
1,708.30 |
1,684.00 |
1,688.00 |
197.4M |
| 2025-02-18 |
1,724.70 |
1,725.60 |
1,708.30 |
1,708.30 |
149.0M |
| 2025-02-17 |
1,724.80 |
1,725.30 |
1,712.10 |
1,724.70 |
145.9M |
| 2025-02-14 |
1,715.50 |
1,735.00 |
1,715.50 |
1,724.80 |
145.9M |
| 2025-02-13 |
1,721.30 |
1,726.70 |
1,713.40 |
1,715.50 |
169.4M |
| 2025-02-12 |
1,707.50 |
1,721.30 |
1,706.50 |
1,721.30 |
144.9M |
| 2025-02-11 |
1,704.90 |
1,712.80 |
1,704.30 |
1,707.50 |
133.1M |
| 2025-02-10 |
1,708.80 |
1,708.80 |
1,698.00 |
1,704.90 |
111.7M |
| 2025-02-07 |
1,714.50 |
1,714.80 |
1,704.50 |
1,708.80 |
114.5M |
| 2025-02-06 |
1,696.20 |
1,715.80 |
1,696.20 |
1,714.50 |
137.8M |
| 2025-02-05 |
1,688.50 |
1,702.60 |
1,688.50 |
1,696.20 |
131.9M |
| 2025-02-04 |
1,695.60 |
1,705.10 |
1,688.50 |
1,688.50 |
121.5M |
| 2025-02-03 |
1,718.30 |
1,718.30 |
1,688.70 |
1,695.60 |
129.9M |
| 2025-01-31 |
1,719.80 |
1,728.90 |
1,714.90 |
1,718.30 |
131.8M |
| 2025-01-30 |
1,708.30 |
1,724.30 |
1,708.00 |
1,719.80 |
83.5M |
| 2025-01-29 |
1,708.00 |
1,716.00 |
1,702.30 |
1,708.30 |
98.3M |
| 2025-01-28 |
1,706.30 |
1,712.90 |
1,705.30 |
1,705.30 |
92.2M |
| 2025-01-24 |
1,695.60 |
1,706.80 |
1,695.60 |
1,706.30 |
67.2M |
| 2025-01-23 |
1,707.70 |
1,707.70 |
1,692.30 |
1,695.60 |
79.4M |
| 2025-01-22 |
1,702.80 |
1,715.30 |
1,701.40 |
1,707.70 |
80.9M |
| 2025-01-21 |
1,691.70 |
1,711.10 |
1,691.70 |
1,702.80 |
73.0M |
| 2025-01-20 |
1,683.20 |
1,695.00 |
1,683.20 |
1,691.70 |
57.8M |
| 2025-01-17 |
1,688.50 |
1,689.70 |
1,681.30 |
1,683.20 |
97.1M |
| 2025-01-16 |
1,672.50 |
1,693.80 |
1,672.50 |
1,688.50 |
94.6M |
| 2025-01-15 |
1,674.60 |
1,680.90 |
1,672.00 |
1,672.50 |
96.5M |
| 2025-01-14 |
1,665.50 |
1,678.90 |
1,665.50 |
1,674.60 |
78.2M |
| 2025-01-13 |
1,682.10 |
1,682.10 |
1,658.30 |
1,665.50 |
81.9M |
| 2025-01-10 |
1,685.90 |
1,692.30 |
1,675.80 |
1,682.10 |
65.7M |
| 2025-01-09 |
1,688.10 |
1,688.10 |
1,675.60 |
1,685.90 |
66.9M |
| 2025-01-08 |
1,670.10 |
1,692.40 |
1,666.90 |
1,688.10 |
95.1M |
| 2025-01-07 |
1,669.00 |
1,674.90 |
1,664.50 |
1,670.10 |
74.1M |
| 2025-01-06 |
1,674.70 |
1,677.50 |
1,666.50 |
1,669.00 |
67.6M |
| 2025-01-03 |
1,667.40 |
1,677.10 |
1,665.60 |
1,674.70 |
48.8M |
| 2025-01-02 |
1,658.70 |
1,667.80 |
1,656.20 |
1,667.40 |
50.9M |