| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,865.10 |
1,878.40 |
1,861.60 |
1,868.70 |
51.4M |
| 2025-09-26 |
1,871.60 |
1,880.90 |
1,861.30 |
1,865.10 |
69.8M |
| 2025-09-25 |
1,880.20 |
1,881.70 |
1,855.90 |
1,871.60 |
62.6M |
| 2025-09-24 |
1,892.20 |
1,892.20 |
1,877.20 |
1,880.20 |
63.1M |
| 2025-09-23 |
1,898.60 |
1,902.90 |
1,885.00 |
1,892.20 |
50.3M |
| 2025-09-22 |
1,912.20 |
1,914.30 |
1,890.60 |
1,898.60 |
42.5M |
| 2025-09-19 |
1,900.00 |
1,920.40 |
1,900.00 |
1,912.20 |
261.0M |
| 2025-09-18 |
1,902.70 |
1,907.50 |
1,881.30 |
1,900.00 |
76.9M |
| 2025-09-17 |
1,933.20 |
1,933.20 |
1,902.70 |
1,902.70 |
73.5M |
| 2025-09-16 |
1,934.40 |
1,942.00 |
1,924.40 |
1,933.20 |
62.8M |
| 2025-09-15 |
1,931.80 |
1,943.60 |
1,915.80 |
1,934.40 |
53.1M |
| 2025-09-12 |
1,906.10 |
1,936.50 |
1,906.10 |
1,931.80 |
62.7M |
| 2025-09-11 |
1,893.00 |
1,916.80 |
1,889.90 |
1,906.10 |
58.7M |
| 2025-09-10 |
1,881.40 |
1,893.30 |
1,881.40 |
1,893.00 |
82.7M |
| 2025-09-09 |
1,898.70 |
1,898.70 |
1,874.70 |
1,881.40 |
52.9M |
| 2025-09-08 |
1,896.10 |
1,905.40 |
1,889.90 |
1,898.70 |
75.3M |
| 2025-09-05 |
1,870.30 |
1,897.50 |
1,870.30 |
1,896.10 |
67.8M |
| 2025-09-04 |
1,850.60 |
1,870.30 |
1,850.60 |
1,870.30 |
79.9M |
| 2025-09-03 |
1,896.10 |
1,896.10 |
1,846.60 |
1,850.60 |
90.1M |
| 2025-09-02 |
1,920.20 |
1,920.20 |
1,890.30 |
1,896.10 |
65.7M |
| 2025-09-01 |
1,924.70 |
1,928.70 |
1,904.80 |
1,920.20 |
58.3M |
| 2025-08-29 |
1,939.90 |
1,945.30 |
1,919.50 |
1,924.70 |
89.9M |
| 2025-08-28 |
1,920.80 |
1,941.50 |
1,919.40 |
1,939.90 |
72.9M |
| 2025-08-27 |
1,926.80 |
1,934.50 |
1,908.60 |
1,920.80 |
78.4M |
| 2025-08-26 |
1,932.00 |
1,955.80 |
1,926.80 |
1,926.80 |
105.5M |
| 2025-08-25 |
1,915.70 |
1,932.00 |
1,915.70 |
1,932.00 |
69.6M |
| 2025-08-22 |
1,951.70 |
1,951.70 |
1,915.70 |
1,915.70 |
77.0M |
| 2025-08-21 |
1,948.10 |
1,975.80 |
1,932.30 |
1,951.70 |
87.3M |
| 2025-08-20 |
1,913.40 |
1,954.10 |
1,913.40 |
1,948.10 |
88.6M |
| 2025-08-19 |
1,908.70 |
1,913.50 |
1,898.40 |
1,913.40 |
72.4M |
| 2025-08-18 |
1,902.50 |
1,915.40 |
1,899.90 |
1,908.70 |
83.0M |
| 2025-08-15 |
1,898.70 |
1,911.50 |
1,895.80 |
1,902.50 |
69.4M |
| 2025-08-14 |
1,886.10 |
1,907.10 |
1,886.10 |
1,898.70 |
77.3M |
| 2025-08-13 |
1,884.70 |
1,896.50 |
1,877.20 |
1,886.10 |
59.0M |
| 2025-08-12 |
1,885.30 |
1,892.00 |
1,877.50 |
1,884.70 |
52.8M |
| 2025-08-11 |
1,881.70 |
1,886.50 |
1,872.00 |
1,885.30 |
42.1M |
| 2025-08-08 |
1,876.60 |
1,885.90 |
1,870.60 |
1,881.70 |
46.7M |
| 2025-08-07 |
1,869.40 |
1,884.00 |
1,869.40 |
1,876.60 |
62.4M |
| 2025-08-06 |
1,852.80 |
1,876.70 |
1,852.80 |
1,869.40 |
64.8M |
| 2025-08-05 |
1,827.50 |
1,857.20 |
1,827.50 |
1,852.80 |
52.8M |
| 2025-08-04 |
1,829.50 |
1,834.50 |
1,820.30 |
1,827.50 |
39.5M |
| 2025-08-01 |
1,849.60 |
1,849.60 |
1,827.90 |
1,829.50 |
57.2M |
| 2025-07-31 |
1,845.00 |
1,855.20 |
1,839.80 |
1,849.60 |
66.2M |
| 2025-07-30 |
1,822.20 |
1,851.90 |
1,817.70 |
1,845.00 |
85.3M |
| 2025-07-29 |
1,830.80 |
1,833.40 |
1,821.10 |
1,822.20 |
59.0M |
| 2025-07-28 |
1,818.20 |
1,835.90 |
1,818.20 |
1,830.80 |
69.4M |
| 2025-07-25 |
1,825.60 |
1,825.60 |
1,810.80 |
1,818.20 |
67.8M |
| 2025-07-24 |
1,845.50 |
1,848.80 |
1,821.90 |
1,825.60 |
65.8M |
| 2025-07-23 |
1,837.10 |
1,856.30 |
1,837.10 |
1,845.50 |
65.2M |
| 2025-07-22 |
1,827.20 |
1,841.60 |
1,827.20 |
1,837.10 |
58.0M |
| 2025-07-21 |
1,843.00 |
1,843.00 |
1,815.40 |
1,827.20 |
38.0M |
| 2025-07-18 |
1,826.90 |
1,846.30 |
1,820.70 |
1,843.00 |
67.2M |
| 2025-07-17 |
1,803.30 |
1,830.70 |
1,803.30 |
1,826.90 |
67.3M |
| 2025-07-16 |
1,808.20 |
1,808.20 |
1,790.70 |
1,803.30 |
52.4M |
| 2025-07-15 |
1,795.40 |
1,813.80 |
1,795.40 |
1,808.20 |
54.1M |
| 2025-07-14 |
1,792.10 |
1,800.70 |
1,787.60 |
1,795.40 |
51.7M |
| 2025-07-11 |
1,819.10 |
1,819.10 |
1,790.70 |
1,792.10 |
63.8M |
| 2025-07-10 |
1,801.40 |
1,824.00 |
1,801.40 |
1,819.10 |
69.1M |
| 2025-07-09 |
1,829.50 |
1,829.50 |
1,798.20 |
1,801.40 |
75.2M |
| 2025-07-08 |
1,839.90 |
1,851.80 |
1,821.30 |
1,829.50 |
88.3M |
| 2025-07-07 |
1,848.40 |
1,859.40 |
1,839.50 |
1,839.90 |
58.4M |
| 2025-07-04 |
1,833.90 |
1,856.70 |
1,833.90 |
1,848.40 |
62.2M |
| 2025-07-03 |
1,838.40 |
1,839.30 |
1,817.30 |
1,833.90 |
79.6M |
| 2025-07-02 |
1,805.00 |
1,843.60 |
1,805.00 |
1,838.40 |
102.4M |
| 2025-07-01 |
1,790.90 |
1,814.50 |
1,790.90 |
1,805.00 |
102.4M |
| 2025-06-30 |
1,793.30 |
1,808.20 |
1,788.90 |
1,790.90 |
131.8M |
| 2025-06-27 |
1,816.20 |
1,816.70 |
1,786.30 |
1,793.30 |
108.4M |
| 2025-06-26 |
1,829.10 |
1,829.10 |
1,814.30 |
1,816.20 |
89.8M |
| 2025-06-25 |
1,828.40 |
1,837.70 |
1,828.40 |
1,829.10 |
88.0M |
| 2025-06-24 |
1,826.90 |
1,846.40 |
1,826.90 |
1,828.40 |
65.2M |
| 2025-06-23 |
1,831.50 |
1,832.70 |
1,814.40 |
1,826.90 |
75.3M |
| 2025-06-20 |
1,833.30 |
1,841.90 |
1,826.10 |
1,831.50 |
223.9M |
| 2025-06-19 |
1,825.20 |
1,842.80 |
1,817.70 |
1,833.30 |
109.2M |
| 2025-06-18 |
1,832.50 |
1,837.20 |
1,822.90 |
1,825.20 |
88.2M |
| 2025-06-17 |
1,826.00 |
1,835.50 |
1,817.60 |
1,832.50 |
74.0M |
| 2025-06-16 |
1,828.40 |
1,842.00 |
1,824.90 |
1,826.00 |
52.5M |
| 2025-06-13 |
1,832.30 |
1,849.10 |
1,823.10 |
1,828.40 |
62.5M |
| 2025-06-12 |
1,840.10 |
1,848.10 |
1,831.40 |
1,832.30 |
87.8M |
| 2025-06-11 |
1,823.90 |
1,851.50 |
1,823.90 |
1,840.10 |
104.6M |
| 2025-06-10 |
1,806.60 |
1,829.00 |
1,806.60 |
1,823.90 |
76.5M |
| 2025-06-06 |
1,807.90 |
1,812.10 |
1,802.00 |
1,806.60 |
50.3M |
| 2025-06-05 |
1,795.70 |
1,808.20 |
1,795.60 |
1,807.90 |
80.2M |
| 2025-06-04 |
1,787.10 |
1,800.50 |
1,786.20 |
1,795.70 |
77.7M |
| 2025-06-03 |
1,775.20 |
1,800.30 |
1,775.20 |
1,787.10 |
58.5M |
| 2025-06-02 |
1,779.10 |
1,789.80 |
1,768.10 |
1,775.20 |
60.6M |
| 2025-05-30 |
1,769.40 |
1,779.10 |
1,748.60 |
1,779.10 |
380.1M |
| 2025-05-29 |
1,786.90 |
1,788.70 |
1,768.50 |
1,769.40 |
74.7M |
| 2025-05-28 |
1,764.10 |
1,786.90 |
1,761.90 |
1,786.90 |
78.5M |
| 2025-05-27 |
1,771.60 |
1,778.80 |
1,761.70 |
1,764.10 |
70.2M |
| 2025-05-26 |
1,768.70 |
1,776.70 |
1,763.90 |
1,771.60 |
38.5M |
| 2025-05-23 |
1,754.80 |
1,780.20 |
1,754.00 |
1,768.70 |
66.3M |
| 2025-05-22 |
1,768.60 |
1,768.60 |
1,736.50 |
1,754.80 |
68.2M |
| 2025-05-21 |
1,763.70 |
1,774.20 |
1,760.40 |
1,768.60 |
59.7M |
| 2025-05-20 |
1,739.00 |
1,764.70 |
1,739.00 |
1,763.70 |
71.1M |
| 2025-05-19 |
1,750.80 |
1,757.60 |
1,731.40 |
1,739.00 |
78.9M |
| 2025-05-16 |
1,711.80 |
1,753.20 |
1,711.80 |
1,750.80 |
81.1M |
| 2025-05-15 |
1,734.50 |
1,736.00 |
1,710.30 |
1,711.80 |
95.0M |
| 2025-05-14 |
1,741.30 |
1,741.50 |
1,724.80 |
1,734.50 |
87.5M |
| 2025-05-13 |
1,762.60 |
1,777.40 |
1,726.60 |
1,741.30 |
109.4M |
| 2025-05-12 |
1,761.10 |
1,780.00 |
1,761.10 |
1,762.60 |
74.7M |
| 2025-05-09 |
1,761.60 |
1,764.20 |
1,752.10 |
1,761.10 |
64.4M |
| 2025-05-08 |
1,747.50 |
1,765.20 |
1,740.90 |
1,761.60 |
75.4M |
| 2025-05-07 |
1,734.50 |
1,747.50 |
1,716.70 |
1,747.50 |
125.0M |
| 2025-05-06 |
1,720.40 |
1,735.80 |
1,719.70 |
1,734.50 |
62.7M |
| 2025-05-05 |
1,738.50 |
1,753.20 |
1,719.00 |
1,720.50 |
60.9M |
| 2025-05-02 |
1,722.40 |
1,744.20 |
1,711.80 |
1,738.50 |
85.7M |
| 2025-05-01 |
1,694.10 |
1,726.30 |
1,693.90 |
1,722.40 |
80.7M |
| 2025-04-30 |
1,668.70 |
1,694.10 |
1,668.40 |
1,694.10 |
132.8M |
| 2025-04-29 |
1,650.30 |
1,681.20 |
1,650.20 |
1,668.70 |
82.3M |
| 2025-04-28 |
1,642.20 |
1,663.90 |
1,641.90 |
1,650.30 |
78.6M |
| 2025-04-24 |
1,629.70 |
1,648.30 |
1,628.90 |
1,642.20 |
56.0M |
| 2025-04-23 |
1,596.20 |
1,638.30 |
1,596.20 |
1,629.70 |
88.2M |
| 2025-04-22 |
1,611.40 |
1,611.40 |
1,579.60 |
1,596.20 |
49.6M |
| 2025-04-17 |
1,592.30 |
1,612.90 |
1,592.30 |
1,611.40 |
62.3M |
| 2025-04-16 |
1,589.20 |
1,603.70 |
1,589.10 |
1,592.30 |
68.6M |
| 2025-04-15 |
1,603.80 |
1,610.60 |
1,589.20 |
1,589.20 |
64.7M |
| 2025-04-14 |
1,574.70 |
1,613.90 |
1,574.70 |
1,603.80 |
70.8M |
| 2025-04-11 |
1,598.30 |
1,598.30 |
1,555.00 |
1,574.70 |
98.8M |
| 2025-04-10 |
1,525.70 |
1,658.70 |
1,525.70 |
1,598.30 |
114.8M |
| 2025-04-09 |
1,551.00 |
1,551.00 |
1,512.90 |
1,525.70 |
107.8M |
| 2025-04-08 |
1,530.00 |
1,551.00 |
1,522.00 |
1,551.00 |
112.9M |
| 2025-04-07 |
1,584.90 |
1,584.90 |
1,485.50 |
1,530.00 |
145.3M |
| 2025-04-04 |
1,621.40 |
1,621.40 |
1,576.60 |
1,584.90 |
102.3M |
| 2025-04-03 |
1,653.80 |
1,653.80 |
1,613.10 |
1,621.40 |
81.4M |
| 2025-04-02 |
1,627.60 |
1,666.20 |
1,626.80 |
1,653.80 |
78.1M |
| 2025-04-01 |
1,592.90 |
1,631.00 |
1,592.90 |
1,627.60 |
62.7M |
| 2025-03-31 |
1,627.20 |
1,627.20 |
1,592.90 |
1,592.90 |
99.2M |
| 2025-03-28 |
1,653.60 |
1,653.60 |
1,626.00 |
1,627.20 |
78.5M |
| 2025-03-27 |
1,693.10 |
1,693.10 |
1,653.00 |
1,653.60 |
97.5M |
| 2025-03-26 |
1,673.20 |
1,693.10 |
1,669.20 |
1,693.10 |
97.7M |
| 2025-03-25 |
1,666.20 |
1,694.80 |
1,666.20 |
1,673.20 |
68.6M |
| 2025-03-24 |
1,667.90 |
1,676.70 |
1,660.70 |
1,666.20 |
73.8M |
| 2025-03-21 |
1,664.10 |
1,681.60 |
1,654.80 |
1,667.90 |
213.5M |
| 2025-03-20 |
1,629.40 |
1,665.10 |
1,629.40 |
1,664.10 |
107.1M |
| 2025-03-19 |
1,650.90 |
1,651.30 |
1,628.00 |
1,629.40 |
70.9M |
| 2025-03-18 |
1,639.30 |
1,671.60 |
1,639.30 |
1,650.90 |
68.2M |
| 2025-03-17 |
1,638.30 |
1,656.90 |
1,637.10 |
1,639.30 |
68.6M |
| 2025-03-14 |
1,636.80 |
1,648.10 |
1,632.00 |
1,638.30 |
89.8M |
| 2025-03-13 |
1,636.50 |
1,666.20 |
1,634.70 |
1,636.80 |
101.1M |
| 2025-03-12 |
1,641.30 |
1,641.30 |
1,615.80 |
1,636.50 |
124.0M |
| 2025-03-11 |
1,650.20 |
1,650.20 |
1,622.30 |
1,641.30 |
102.1M |
| 2025-03-10 |
1,643.10 |
1,660.30 |
1,643.10 |
1,650.20 |
69.3M |
| 2025-03-07 |
1,695.30 |
1,695.30 |
1,643.10 |
1,643.10 |
90.5M |
| 2025-03-06 |
1,695.90 |
1,700.70 |
1,684.40 |
1,695.30 |
100.9M |
| 2025-03-05 |
1,692.70 |
1,695.90 |
1,677.80 |
1,695.90 |
98.5M |
| 2025-03-04 |
1,699.30 |
1,699.30 |
1,674.40 |
1,692.70 |
89.6M |
| 2025-03-03 |
1,676.40 |
1,704.80 |
1,676.40 |
1,699.30 |
93.8M |
| 2025-02-28 |
1,702.80 |
1,702.80 |
1,668.70 |
1,676.40 |
564.5M |
| 2025-02-27 |
1,709.00 |
1,722.80 |
1,697.20 |
1,702.80 |
86.3M |
| 2025-02-26 |
1,732.80 |
1,735.60 |
1,709.00 |
1,709.00 |
94.8M |
| 2025-02-25 |
1,739.60 |
1,747.10 |
1,726.30 |
1,732.80 |
96.9M |
| 2025-02-24 |
1,778.30 |
1,785.40 |
1,739.60 |
1,739.60 |
123.8M |
| 2025-02-21 |
1,768.90 |
1,791.90 |
1,768.90 |
1,778.30 |
78.4M |
| 2025-02-20 |
1,809.20 |
1,810.40 |
1,753.00 |
1,768.90 |
111.9M |
| 2025-02-19 |
1,820.00 |
1,820.10 |
1,786.10 |
1,809.20 |
107.9M |
| 2025-02-18 |
1,815.00 |
1,820.00 |
1,791.80 |
1,820.00 |
83.3M |
| 2025-02-17 |
1,798.10 |
1,822.10 |
1,787.50 |
1,815.00 |
97.2M |
| 2025-02-14 |
1,788.50 |
1,816.00 |
1,788.50 |
1,798.10 |
125.7M |
| 2025-02-13 |
1,794.40 |
1,797.80 |
1,783.00 |
1,788.50 |
77.2M |
| 2025-02-12 |
1,795.60 |
1,798.40 |
1,787.10 |
1,794.40 |
82.3M |
| 2025-02-11 |
1,788.50 |
1,797.70 |
1,787.20 |
1,795.60 |
73.1M |
| 2025-02-10 |
1,791.50 |
1,791.50 |
1,776.80 |
1,788.50 |
52.7M |
| 2025-02-07 |
1,789.30 |
1,805.30 |
1,788.00 |
1,791.50 |
47.4M |
| 2025-02-06 |
1,764.90 |
1,800.30 |
1,764.90 |
1,789.30 |
60.0M |
| 2025-02-05 |
1,750.20 |
1,768.30 |
1,750.20 |
1,764.90 |
70.1M |
| 2025-02-04 |
1,769.80 |
1,790.50 |
1,750.20 |
1,750.20 |
75.7M |
| 2025-02-03 |
1,798.40 |
1,798.40 |
1,761.10 |
1,769.80 |
76.9M |
| 2025-01-31 |
1,779.60 |
1,814.30 |
1,779.60 |
1,798.40 |
82.8M |
| 2025-01-30 |
1,776.70 |
1,786.60 |
1,762.50 |
1,779.60 |
70.6M |
| 2025-01-29 |
1,747.30 |
1,779.20 |
1,747.30 |
1,776.70 |
92.6M |
| 2025-01-28 |
1,808.40 |
1,811.60 |
1,745.20 |
1,747.30 |
98.7M |
| 2025-01-24 |
1,803.60 |
1,831.10 |
1,803.60 |
1,808.40 |
55.2M |
| 2025-01-23 |
1,821.20 |
1,821.40 |
1,791.50 |
1,803.60 |
73.0M |
| 2025-01-22 |
1,808.10 |
1,836.70 |
1,807.70 |
1,821.20 |
68.8M |
| 2025-01-21 |
1,811.80 |
1,830.10 |
1,807.40 |
1,808.10 |
64.8M |
| 2025-01-20 |
1,797.60 |
1,813.10 |
1,797.60 |
1,811.80 |
61.1M |
| 2025-01-17 |
1,800.40 |
1,811.70 |
1,797.20 |
1,797.60 |
73.0M |
| 2025-01-16 |
1,759.30 |
1,808.40 |
1,759.30 |
1,800.40 |
71.7M |
| 2025-01-15 |
1,757.10 |
1,777.70 |
1,756.90 |
1,759.30 |
63.6M |
| 2025-01-14 |
1,736.90 |
1,761.80 |
1,736.90 |
1,757.10 |
71.7M |
| 2025-01-13 |
1,767.80 |
1,767.80 |
1,730.90 |
1,736.90 |
59.2M |
| 2025-01-10 |
1,768.10 |
1,772.90 |
1,759.00 |
1,767.80 |
49.2M |
| 2025-01-09 |
1,771.80 |
1,774.40 |
1,755.30 |
1,768.10 |
56.9M |
| 2025-01-08 |
1,780.20 |
1,780.20 |
1,766.60 |
1,771.80 |
65.5M |
| 2025-01-07 |
1,773.10 |
1,783.20 |
1,771.20 |
1,780.20 |
43.4M |
| 2025-01-06 |
1,758.90 |
1,780.40 |
1,758.60 |
1,773.10 |
53.5M |
| 2025-01-03 |
1,737.10 |
1,763.90 |
1,737.00 |
1,758.90 |
50.2M |
| 2025-01-02 |
1,718.40 |
1,738.90 |
1,718.40 |
1,737.10 |
41.0M |