| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,865.40 |
1,884.50 |
1,865.40 |
1,879.00 |
25.6M |
| 2025-09-26 |
1,871.60 |
1,871.60 |
1,851.80 |
1,865.40 |
32.4M |
| 2025-09-25 |
1,877.40 |
1,877.40 |
1,861.40 |
1,871.60 |
34.8M |
| 2025-09-24 |
1,883.80 |
1,883.80 |
1,871.80 |
1,877.40 |
38.8M |
| 2025-09-23 |
1,881.50 |
1,892.40 |
1,870.60 |
1,883.80 |
34.9M |
| 2025-09-22 |
1,872.40 |
1,882.00 |
1,872.40 |
1,881.50 |
21.5M |
| 2025-09-19 |
1,886.40 |
1,893.10 |
1,872.40 |
1,872.40 |
116.1M |
| 2025-09-18 |
1,889.80 |
1,893.10 |
1,874.10 |
1,886.40 |
25.5M |
| 2025-09-17 |
1,891.80 |
1,891.80 |
1,878.50 |
1,889.80 |
31.9M |
| 2025-09-16 |
1,888.70 |
1,895.10 |
1,884.80 |
1,891.80 |
37.1M |
| 2025-09-15 |
1,893.80 |
1,893.80 |
1,879.20 |
1,888.70 |
31.9M |
| 2025-09-12 |
1,896.50 |
1,906.80 |
1,891.90 |
1,893.80 |
56.0M |
| 2025-09-11 |
1,891.90 |
1,902.50 |
1,880.70 |
1,896.50 |
65.5M |
| 2025-09-10 |
1,874.80 |
1,891.90 |
1,871.90 |
1,891.90 |
38.6M |
| 2025-09-09 |
1,886.90 |
1,888.80 |
1,874.80 |
1,874.80 |
39.2M |
| 2025-09-08 |
1,887.00 |
1,887.30 |
1,876.70 |
1,886.90 |
30.6M |
| 2025-09-05 |
1,876.40 |
1,895.10 |
1,876.40 |
1,887.00 |
38.4M |
| 2025-09-04 |
1,878.70 |
1,886.90 |
1,870.70 |
1,876.40 |
38.4M |
| 2025-09-03 |
1,906.80 |
1,906.80 |
1,878.60 |
1,878.70 |
45.6M |
| 2025-09-02 |
1,928.30 |
1,933.20 |
1,900.90 |
1,906.80 |
36.8M |
| 2025-09-01 |
1,922.40 |
1,933.60 |
1,918.10 |
1,928.30 |
35.2M |
| 2025-08-29 |
1,923.70 |
1,926.30 |
1,917.10 |
1,922.40 |
37.4M |
| 2025-08-28 |
1,928.80 |
1,932.90 |
1,912.90 |
1,923.70 |
37.9M |
| 2025-08-27 |
1,948.70 |
1,948.70 |
1,921.40 |
1,928.80 |
47.5M |
| 2025-08-26 |
1,964.90 |
1,964.90 |
1,941.90 |
1,948.70 |
53.3M |
| 2025-08-25 |
1,978.20 |
1,985.70 |
1,964.90 |
1,964.90 |
33.8M |
| 2025-08-22 |
1,976.00 |
1,986.20 |
1,970.30 |
1,978.20 |
43.6M |
| 2025-08-21 |
1,966.00 |
1,976.70 |
1,956.70 |
1,976.00 |
31.9M |
| 2025-08-20 |
1,953.00 |
1,973.30 |
1,953.00 |
1,966.00 |
31.1M |
| 2025-08-19 |
1,939.00 |
1,953.70 |
1,937.50 |
1,953.00 |
37.9M |
| 2025-08-18 |
1,912.50 |
1,939.00 |
1,912.50 |
1,939.00 |
32.0M |
| 2025-08-15 |
1,902.70 |
1,912.50 |
1,894.40 |
1,912.50 |
40.0M |
| 2025-08-14 |
1,920.60 |
1,920.60 |
1,887.50 |
1,902.70 |
59.6M |
| 2025-08-13 |
1,907.60 |
1,925.90 |
1,907.60 |
1,920.60 |
39.5M |
| 2025-08-12 |
1,898.40 |
1,910.70 |
1,895.50 |
1,907.60 |
27.5M |
| 2025-08-11 |
1,893.70 |
1,902.20 |
1,874.10 |
1,898.40 |
22.7M |
| 2025-08-08 |
1,902.30 |
1,902.30 |
1,884.90 |
1,893.70 |
31.5M |
| 2025-08-07 |
1,903.60 |
1,904.90 |
1,892.00 |
1,902.30 |
33.4M |
| 2025-08-06 |
1,895.70 |
1,916.50 |
1,895.70 |
1,903.60 |
33.0M |
| 2025-08-05 |
1,879.50 |
1,895.70 |
1,879.50 |
1,895.70 |
28.2M |
| 2025-08-04 |
1,870.00 |
1,880.20 |
1,868.20 |
1,879.50 |
19.8M |
| 2025-08-01 |
1,891.50 |
1,891.50 |
1,870.00 |
1,870.00 |
28.7M |
| 2025-07-31 |
1,883.50 |
1,894.40 |
1,881.10 |
1,891.50 |
33.2M |
| 2025-07-30 |
1,880.00 |
1,889.10 |
1,873.60 |
1,883.50 |
32.7M |
| 2025-07-29 |
1,879.00 |
1,881.30 |
1,867.90 |
1,880.00 |
18.6M |
| 2025-07-28 |
1,859.30 |
1,881.60 |
1,859.30 |
1,879.00 |
17.2M |
| 2025-07-25 |
1,858.50 |
1,870.20 |
1,854.00 |
1,859.30 |
20.4M |
| 2025-07-24 |
1,868.40 |
1,875.00 |
1,853.60 |
1,858.50 |
36.0M |
| 2025-07-23 |
1,865.60 |
1,871.90 |
1,859.00 |
1,868.40 |
38.4M |
| 2025-07-22 |
1,873.50 |
1,878.30 |
1,865.30 |
1,865.60 |
18.9M |
| 2025-07-21 |
1,888.80 |
1,888.80 |
1,867.70 |
1,873.50 |
16.4M |
| 2025-07-18 |
1,874.00 |
1,892.60 |
1,874.00 |
1,888.80 |
28.4M |
| 2025-07-17 |
1,870.60 |
1,878.10 |
1,862.30 |
1,874.00 |
40.1M |
| 2025-07-16 |
1,873.50 |
1,873.50 |
1,853.10 |
1,870.60 |
21.3M |
| 2025-07-15 |
1,851.70 |
1,875.20 |
1,851.70 |
1,873.50 |
23.5M |
| 2025-07-14 |
1,846.20 |
1,859.10 |
1,841.50 |
1,851.70 |
16.3M |
| 2025-07-11 |
1,853.20 |
1,857.30 |
1,839.80 |
1,846.20 |
20.5M |
| 2025-07-10 |
1,855.00 |
1,863.30 |
1,851.00 |
1,853.20 |
18.1M |
| 2025-07-09 |
1,854.20 |
1,855.60 |
1,847.00 |
1,855.00 |
24.7M |
| 2025-07-08 |
1,845.40 |
1,854.20 |
1,839.50 |
1,854.20 |
28.0M |
| 2025-07-07 |
1,842.60 |
1,848.10 |
1,836.80 |
1,845.40 |
19.1M |
| 2025-07-04 |
1,840.70 |
1,849.90 |
1,840.10 |
1,842.60 |
26.1M |
| 2025-07-03 |
1,868.10 |
1,868.10 |
1,833.30 |
1,840.70 |
26.3M |
| 2025-07-02 |
1,848.20 |
1,871.10 |
1,848.20 |
1,868.10 |
44.5M |
| 2025-07-01 |
1,853.00 |
1,865.10 |
1,842.90 |
1,848.20 |
49.5M |
| 2025-06-30 |
1,844.80 |
1,861.70 |
1,844.80 |
1,853.00 |
41.2M |
| 2025-06-27 |
1,834.90 |
1,855.10 |
1,834.90 |
1,844.80 |
23.5M |
| 2025-06-26 |
1,834.50 |
1,838.10 |
1,823.90 |
1,834.90 |
23.6M |
| 2025-06-25 |
1,845.50 |
1,853.20 |
1,832.10 |
1,834.50 |
27.1M |
| 2025-06-24 |
1,845.80 |
1,859.70 |
1,844.40 |
1,845.50 |
25.2M |
| 2025-06-23 |
1,846.50 |
1,851.50 |
1,827.10 |
1,845.80 |
27.2M |
| 2025-06-20 |
1,854.50 |
1,855.00 |
1,841.70 |
1,846.50 |
83.6M |
| 2025-06-19 |
1,857.80 |
1,859.10 |
1,846.80 |
1,854.50 |
36.7M |
| 2025-06-18 |
1,852.60 |
1,861.60 |
1,849.10 |
1,857.80 |
36.4M |
| 2025-06-17 |
1,854.50 |
1,861.10 |
1,846.00 |
1,852.60 |
25.5M |
| 2025-06-16 |
1,841.20 |
1,857.60 |
1,838.50 |
1,854.50 |
24.2M |
| 2025-06-13 |
1,855.20 |
1,856.90 |
1,833.80 |
1,841.20 |
31.9M |
| 2025-06-12 |
1,847.30 |
1,857.70 |
1,843.00 |
1,855.20 |
32.1M |
| 2025-06-11 |
1,842.30 |
1,858.40 |
1,842.30 |
1,847.30 |
32.0M |
| 2025-06-10 |
1,833.80 |
1,846.40 |
1,833.80 |
1,842.30 |
34.1M |
| 2025-06-06 |
1,841.70 |
1,843.80 |
1,832.70 |
1,833.80 |
22.0M |
| 2025-06-05 |
1,841.40 |
1,849.50 |
1,838.90 |
1,841.70 |
28.7M |
| 2025-06-04 |
1,844.70 |
1,851.10 |
1,835.80 |
1,841.40 |
40.1M |
| 2025-06-03 |
1,830.80 |
1,845.90 |
1,829.70 |
1,844.70 |
26.7M |
| 2025-06-02 |
1,823.60 |
1,835.60 |
1,821.50 |
1,830.80 |
29.9M |
| 2025-05-30 |
1,831.30 |
1,831.30 |
1,819.40 |
1,823.60 |
58.8M |
| 2025-05-29 |
1,820.30 |
1,842.00 |
1,819.40 |
1,831.30 |
33.3M |
| 2025-05-28 |
1,814.80 |
1,824.20 |
1,808.30 |
1,820.30 |
43.9M |
| 2025-05-27 |
1,819.90 |
1,831.50 |
1,813.70 |
1,814.80 |
32.7M |
| 2025-05-26 |
1,824.70 |
1,831.20 |
1,818.30 |
1,819.90 |
35.7M |
| 2025-05-23 |
1,811.10 |
1,827.10 |
1,811.10 |
1,824.70 |
39.3M |
| 2025-05-22 |
1,813.50 |
1,824.80 |
1,804.50 |
1,811.10 |
43.8M |
| 2025-05-21 |
1,797.70 |
1,817.50 |
1,794.10 |
1,813.50 |
36.7M |
| 2025-05-20 |
1,776.10 |
1,800.20 |
1,776.10 |
1,797.70 |
44.0M |
| 2025-05-19 |
1,772.20 |
1,782.80 |
1,768.50 |
1,776.10 |
21.2M |
| 2025-05-16 |
1,767.20 |
1,778.30 |
1,767.10 |
1,772.20 |
28.8M |
| 2025-05-15 |
1,761.90 |
1,769.10 |
1,755.50 |
1,767.20 |
33.0M |
| 2025-05-14 |
1,750.90 |
1,762.10 |
1,748.00 |
1,761.90 |
35.3M |
| 2025-05-13 |
1,763.70 |
1,777.00 |
1,743.70 |
1,750.90 |
60.3M |
| 2025-05-12 |
1,771.10 |
1,774.90 |
1,762.90 |
1,763.70 |
33.6M |
| 2025-05-09 |
1,762.20 |
1,775.30 |
1,753.50 |
1,771.10 |
36.0M |
| 2025-05-08 |
1,748.10 |
1,765.20 |
1,745.10 |
1,762.20 |
34.4M |
| 2025-05-07 |
1,740.80 |
1,757.50 |
1,733.20 |
1,748.10 |
38.7M |
| 2025-05-06 |
1,730.90 |
1,743.60 |
1,730.90 |
1,740.80 |
32.1M |
| 2025-05-05 |
1,750.80 |
1,757.20 |
1,730.90 |
1,730.90 |
40.6M |
| 2025-05-02 |
1,742.00 |
1,752.60 |
1,732.80 |
1,750.80 |
68.4M |
| 2025-05-01 |
1,729.10 |
1,742.00 |
1,727.60 |
1,742.00 |
41.6M |
| 2025-04-30 |
1,723.80 |
1,730.90 |
1,721.50 |
1,729.10 |
64.7M |
| 2025-04-29 |
1,712.40 |
1,729.00 |
1,710.60 |
1,723.80 |
54.9M |
| 2025-04-28 |
1,697.60 |
1,721.00 |
1,697.60 |
1,712.40 |
38.8M |
| 2025-04-24 |
1,698.70 |
1,707.00 |
1,697.60 |
1,697.60 |
39.9M |
| 2025-04-23 |
1,678.10 |
1,703.40 |
1,678.10 |
1,698.70 |
50.8M |
| 2025-04-22 |
1,688.70 |
1,689.00 |
1,672.70 |
1,678.10 |
31.4M |
| 2025-04-17 |
1,685.60 |
1,688.70 |
1,676.40 |
1,688.70 |
41.0M |
| 2025-04-16 |
1,684.20 |
1,698.70 |
1,684.20 |
1,685.60 |
57.2M |
| 2025-04-15 |
1,693.20 |
1,701.80 |
1,682.20 |
1,684.20 |
42.6M |
| 2025-04-14 |
1,690.70 |
1,695.10 |
1,683.60 |
1,693.20 |
46.5M |
| 2025-04-11 |
1,690.80 |
1,695.30 |
1,677.10 |
1,690.70 |
54.5M |
| 2025-04-10 |
1,642.30 |
1,709.00 |
1,642.30 |
1,690.80 |
79.9M |
| 2025-04-09 |
1,653.80 |
1,653.80 |
1,630.80 |
1,642.30 |
54.7M |
| 2025-04-08 |
1,624.70 |
1,655.50 |
1,624.70 |
1,653.80 |
64.9M |
| 2025-04-07 |
1,639.90 |
1,639.90 |
1,570.60 |
1,624.70 |
93.4M |
| 2025-04-04 |
1,666.10 |
1,666.10 |
1,639.90 |
1,639.90 |
46.4M |
| 2025-04-03 |
1,664.90 |
1,667.30 |
1,643.60 |
1,666.10 |
49.0M |
| 2025-04-02 |
1,651.70 |
1,668.90 |
1,651.70 |
1,664.90 |
40.6M |
| 2025-04-01 |
1,624.10 |
1,651.70 |
1,624.10 |
1,651.70 |
49.5M |
| 2025-03-31 |
1,649.20 |
1,649.20 |
1,624.10 |
1,624.10 |
62.7M |
| 2025-03-28 |
1,641.10 |
1,651.80 |
1,635.20 |
1,649.20 |
44.2M |
| 2025-03-27 |
1,657.00 |
1,657.00 |
1,638.70 |
1,641.10 |
34.9M |
| 2025-03-26 |
1,652.10 |
1,658.10 |
1,647.50 |
1,657.00 |
39.8M |
| 2025-03-25 |
1,650.50 |
1,660.70 |
1,645.70 |
1,652.10 |
33.4M |
| 2025-03-24 |
1,651.80 |
1,656.50 |
1,644.10 |
1,650.50 |
54.0M |
| 2025-03-21 |
1,652.90 |
1,655.60 |
1,643.40 |
1,651.80 |
71.2M |
| 2025-03-20 |
1,636.00 |
1,657.60 |
1,636.00 |
1,652.90 |
50.9M |
| 2025-03-19 |
1,632.90 |
1,636.00 |
1,612.80 |
1,636.00 |
35.4M |
| 2025-03-18 |
1,628.70 |
1,643.40 |
1,628.60 |
1,632.90 |
30.0M |
| 2025-03-17 |
1,630.40 |
1,646.20 |
1,627.10 |
1,628.70 |
37.1M |
| 2025-03-14 |
1,631.80 |
1,635.60 |
1,624.00 |
1,630.40 |
34.1M |
| 2025-03-13 |
1,639.80 |
1,655.20 |
1,631.80 |
1,631.80 |
44.6M |
| 2025-03-12 |
1,647.00 |
1,647.30 |
1,635.10 |
1,639.80 |
48.8M |
| 2025-03-11 |
1,662.00 |
1,664.50 |
1,646.60 |
1,647.00 |
41.2M |
| 2025-03-10 |
1,674.30 |
1,679.90 |
1,661.00 |
1,662.00 |
27.5M |
| 2025-03-07 |
1,708.30 |
1,708.30 |
1,674.30 |
1,674.30 |
29.0M |
| 2025-03-06 |
1,705.90 |
1,711.10 |
1,697.40 |
1,708.30 |
37.2M |
| 2025-03-05 |
1,710.60 |
1,712.00 |
1,698.20 |
1,705.90 |
51.8M |
| 2025-03-04 |
1,715.30 |
1,715.30 |
1,701.40 |
1,710.60 |
39.1M |
| 2025-03-03 |
1,690.10 |
1,716.70 |
1,689.60 |
1,715.30 |
68.2M |
| 2025-02-28 |
1,686.00 |
1,690.60 |
1,672.30 |
1,690.10 |
96.6M |
| 2025-02-27 |
1,671.50 |
1,689.20 |
1,668.50 |
1,686.00 |
35.0M |
| 2025-02-26 |
1,690.40 |
1,692.70 |
1,658.40 |
1,671.50 |
42.7M |
| 2025-02-25 |
1,702.20 |
1,707.20 |
1,690.40 |
1,690.40 |
50.9M |
| 2025-02-24 |
1,700.40 |
1,712.80 |
1,688.60 |
1,702.20 |
48.7M |
| 2025-02-21 |
1,722.60 |
1,723.10 |
1,689.60 |
1,700.40 |
68.5M |
| 2025-02-20 |
1,683.40 |
1,722.60 |
1,680.30 |
1,722.60 |
84.8M |
| 2025-02-19 |
1,670.10 |
1,686.10 |
1,668.60 |
1,683.40 |
31.9M |
| 2025-02-18 |
1,668.00 |
1,679.40 |
1,659.30 |
1,670.10 |
28.7M |
| 2025-02-17 |
1,673.30 |
1,676.20 |
1,657.60 |
1,668.00 |
28.6M |
| 2025-02-14 |
1,661.60 |
1,679.70 |
1,661.60 |
1,673.30 |
44.7M |
| 2025-02-13 |
1,670.60 |
1,680.10 |
1,661.60 |
1,661.60 |
32.4M |
| 2025-02-12 |
1,670.30 |
1,676.10 |
1,659.10 |
1,670.60 |
31.1M |
| 2025-02-11 |
1,657.90 |
1,670.90 |
1,646.60 |
1,670.30 |
35.3M |
| 2025-02-10 |
1,676.90 |
1,676.90 |
1,649.10 |
1,657.90 |
23.5M |
| 2025-02-07 |
1,673.40 |
1,686.60 |
1,668.50 |
1,676.90 |
18.7M |
| 2025-02-06 |
1,664.70 |
1,682.20 |
1,661.60 |
1,673.40 |
25.2M |
| 2025-02-05 |
1,654.00 |
1,675.20 |
1,654.00 |
1,664.70 |
30.0M |
| 2025-02-04 |
1,655.10 |
1,663.00 |
1,648.20 |
1,654.00 |
26.8M |
| 2025-02-03 |
1,666.90 |
1,666.90 |
1,642.20 |
1,655.10 |
29.0M |
| 2025-01-31 |
1,674.00 |
1,678.00 |
1,666.90 |
1,666.90 |
46.2M |
| 2025-01-30 |
1,673.20 |
1,678.60 |
1,667.30 |
1,674.00 |
21.1M |
| 2025-01-29 |
1,658.60 |
1,684.00 |
1,658.60 |
1,673.20 |
24.4M |
| 2025-01-28 |
1,643.10 |
1,666.30 |
1,642.70 |
1,658.60 |
24.2M |
| 2025-01-24 |
1,642.50 |
1,653.00 |
1,641.00 |
1,643.10 |
21.4M |
| 2025-01-23 |
1,644.60 |
1,653.10 |
1,642.00 |
1,642.50 |
21.0M |
| 2025-01-22 |
1,649.50 |
1,657.70 |
1,640.90 |
1,644.60 |
20.6M |
| 2025-01-21 |
1,635.00 |
1,651.60 |
1,635.00 |
1,649.50 |
16.5M |
| 2025-01-20 |
1,635.10 |
1,641.70 |
1,631.10 |
1,635.00 |
15.7M |
| 2025-01-17 |
1,646.40 |
1,650.90 |
1,633.60 |
1,635.10 |
20.3M |
| 2025-01-16 |
1,636.40 |
1,667.30 |
1,636.40 |
1,646.40 |
27.9M |
| 2025-01-15 |
1,656.40 |
1,657.50 |
1,636.40 |
1,636.40 |
17.9M |
| 2025-01-14 |
1,637.90 |
1,662.50 |
1,637.90 |
1,656.40 |
19.5M |
| 2025-01-13 |
1,644.40 |
1,644.50 |
1,629.60 |
1,637.90 |
17.1M |
| 2025-01-10 |
1,654.70 |
1,658.40 |
1,641.60 |
1,644.40 |
18.0M |
| 2025-01-09 |
1,657.00 |
1,657.00 |
1,643.00 |
1,654.70 |
17.5M |
| 2025-01-08 |
1,665.30 |
1,665.40 |
1,656.40 |
1,657.00 |
25.8M |
| 2025-01-07 |
1,644.70 |
1,668.50 |
1,644.70 |
1,665.30 |
24.1M |
| 2025-01-06 |
1,647.80 |
1,658.90 |
1,641.70 |
1,644.70 |
18.5M |
| 2025-01-03 |
1,636.20 |
1,652.20 |
1,632.00 |
1,647.80 |
14.5M |
| 2025-01-02 |
1,627.40 |
1,636.20 |
1,625.60 |
1,636.20 |
11.9M |