| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,439.76 |
1,444.49 |
1,423.86 |
1,430.01 |
331.5M |
| 2025-09-25 |
1,442.14 |
1,449.34 |
1,433.10 |
1,441.96 |
409.0M |
| 2025-09-24 |
1,467.53 |
1,467.53 |
1,446.29 |
1,454.92 |
335.7M |
| 2025-09-23 |
1,480.01 |
1,480.01 |
1,452.85 |
1,458.06 |
436.2M |
| 2025-09-22 |
1,470.08 |
1,488.02 |
1,468.23 |
1,483.59 |
552.1M |
| 2025-09-19 |
1,465.75 |
1,479.17 |
1,462.22 |
1,475.82 |
730.2M |
| 2025-09-18 |
1,458.20 |
1,466.40 |
1,453.35 |
1,454.92 |
444.5M |
| 2025-09-17 |
1,455.41 |
1,460.85 |
1,442.20 |
1,460.26 |
422.3M |
| 2025-09-15 |
1,453.45 |
1,455.35 |
1,447.58 |
1,454.66 |
359.2M |
| 2025-09-12 |
1,457.71 |
1,459.30 |
1,441.13 |
1,442.48 |
361.3M |
| 2025-09-11 |
1,485.23 |
1,485.68 |
1,455.19 |
1,457.55 |
416.3M |
| 2025-09-10 |
1,490.74 |
1,492.90 |
1,476.31 |
1,478.80 |
611.6M |
| 2025-09-09 |
1,437.13 |
1,444.75 |
1,431.14 |
1,442.91 |
367.3M |
| 2025-09-08 |
1,432.89 |
1,440.38 |
1,428.17 |
1,436.62 |
358.9M |
| 2025-09-05 |
1,439.62 |
1,440.87 |
1,423.28 |
1,432.71 |
481.7M |
| 2025-09-04 |
1,433.96 |
1,446.61 |
1,429.42 |
1,445.78 |
350.0M |
| 2025-09-03 |
1,422.74 |
1,433.42 |
1,419.44 |
1,433.18 |
395.0M |
| 2025-09-02 |
1,410.75 |
1,419.23 |
1,399.99 |
1,418.32 |
418.2M |
| 2025-09-01 |
1,418.50 |
1,421.96 |
1,417.62 |
1,420.48 |
429.5M |
| 2025-08-29 |
1,437.73 |
1,438.53 |
1,415.31 |
1,421.91 |
427.3M |
| 2025-08-28 |
1,428.29 |
1,444.16 |
1,425.54 |
1,440.18 |
453.9M |
| 2025-08-27 |
1,430.49 |
1,439.48 |
1,424.90 |
1,428.11 |
339.6M |
| 2025-08-26 |
1,422.77 |
1,425.23 |
1,417.37 |
1,423.96 |
389.0M |
| 2025-08-25 |
1,416.34 |
1,427.58 |
1,413.45 |
1,421.80 |
318.5M |
| 2025-08-22 |
1,408.59 |
1,419.99 |
1,408.33 |
1,416.17 |
372.6M |
| 2025-08-21 |
1,413.05 |
1,417.03 |
1,404.87 |
1,410.32 |
287.8M |
| 2025-08-20 |
1,416.65 |
1,419.65 |
1,404.07 |
1,417.00 |
423.7M |
| 2025-08-19 |
1,451.67 |
1,452.66 |
1,422.83 |
1,425.05 |
379.3M |
| 2025-08-18 |
1,448.57 |
1,452.97 |
1,441.93 |
1,449.47 |
285.3M |
| 2025-08-15 |
1,441.60 |
1,444.24 |
1,434.22 |
1,441.68 |
369.8M |
| 2025-08-14 |
1,433.52 |
1,448.06 |
1,432.53 |
1,445.57 |
372.1M |
| 2025-08-13 |
1,426.66 |
1,431.55 |
1,420.29 |
1,422.75 |
463.0M |
| 2025-08-12 |
1,419.38 |
1,421.87 |
1,406.58 |
1,512.09 |
359.9M |
| 2025-08-11 |
1,410.68 |
1,423.57 |
1,405.55 |
1,416.04 |
359.8M |
| 2025-08-08 |
1,393.62 |
1,413.38 |
1,391.84 |
1,412.23 |
398.7M |
| 2025-08-07 |
1,408.37 |
1,413.93 |
1,381.82 |
1,393.13 |
439.4M |
| 2025-08-06 |
1,385.84 |
1,398.03 |
1,378.56 |
1,397.33 |
485.4M |
| 2025-08-05 |
1,414.96 |
1,416.56 |
1,390.56 |
1,391.03 |
388.2M |
| 2025-08-04 |
1,395.49 |
1,418.64 |
1,395.49 |
1,415.68 |
425.3M |
| 2025-08-01 |
1,402.12 |
1,407.56 |
1,390.76 |
1,392.99 |
585.8M |
| 2025-07-31 |
1,448.28 |
1,448.28 |
1,418.91 |
1,420.85 |
583.3M |
| 2025-07-30 |
1,429.77 |
1,435.09 |
1,423.50 |
1,434.16 |
388.8M |
| 2025-07-29 |
1,441.30 |
1,443.06 |
1,423.37 |
1,424.93 |
420.8M |
| 2025-07-28 |
1,414.51 |
1,428.92 |
1,414.51 |
1,428.38 |
335.1M |
| 2025-07-25 |
1,403.78 |
1,408.56 |
1,399.12 |
1,404.47 |
313.4M |
| 2025-07-24 |
1,404.81 |
1,408.68 |
1,397.58 |
1,402.92 |
353.3M |
| 2025-07-23 |
1,396.82 |
1,396.82 |
1,385.88 |
1,389.86 |
336.2M |
| 2025-07-22 |
1,407.54 |
1,407.54 |
1,388.63 |
1,392.35 |
380.1M |
| 2025-07-21 |
1,397.82 |
1,414.32 |
1,397.79 |
1,408.61 |
315.5M |
| 2025-07-18 |
1,410.69 |
1,410.69 |
1,398.07 |
1,404.15 |
357.1M |
| 2025-07-17 |
1,418.02 |
1,424.94 |
1,416.27 |
1,422.03 |
367.3M |
| 2025-07-16 |
1,412.75 |
1,414.08 |
1,393.66 |
1,409.36 |
370.9M |
| 2025-07-15 |
1,401.92 |
1,418.99 |
1,399.04 |
1,409.03 |
463.6M |
| 2025-07-14 |
1,386.91 |
1,399.90 |
1,383.60 |
1,393.71 |
318.3M |
| 2025-07-11 |
1,393.53 |
1,397.62 |
1,378.63 |
1,382.07 |
402.7M |
| 2025-07-10 |
1,409.36 |
1,409.75 |
1,392.09 |
1,392.51 |
374.2M |
| 2025-07-09 |
1,395.29 |
1,407.01 |
1,391.06 |
1,405.73 |
383.6M |
| 2025-07-08 |
1,410.65 |
1,412.24 |
1,389.10 |
1,393.00 |
335.1M |
| 2025-07-07 |
1,417.27 |
1,417.27 |
1,398.88 |
1,401.42 |
330.7M |
| 2025-07-04 |
1,413.90 |
1,416.80 |
1,413.80 |
1,414.92 |
295.4M |
| 2025-07-03 |
1,407.49 |
1,420.19 |
1,404.08 |
1,417.44 |
295.2M |
| 2025-07-02 |
1,394.77 |
1,406.22 |
1,390.74 |
1,405.48 |
385.5M |
| 2025-07-01 |
1,400.38 |
1,405.54 |
1,383.56 |
1,392.07 |
470.3M |
| 2025-06-30 |
1,417.00 |
1,418.09 |
1,403.31 |
1,409.79 |
512.8M |
| 2025-06-27 |
1,393.85 |
1,405.57 |
1,393.75 |
1,400.48 |
661.3M |
| 2025-06-26 |
1,382.30 |
1,392.28 |
1,378.96 |
1,389.98 |
434.2M |
| 2025-06-25 |
1,389.56 |
1,395.72 |
1,380.01 |
1,381.54 |
479.9M |
| 2025-06-24 |
1,378.13 |
1,390.17 |
1,375.74 |
1,385.73 |
441.9M |
| 2025-06-23 |
1,360.42 |
1,368.50 |
1,349.84 |
1,367.72 |
399.0M |
| 2025-06-20 |
1,364.32 |
1,369.70 |
1,352.54 |
1,355.23 |
652.5M |
| 2025-06-19 |
1,358.44 |
1,361.94 |
1,357.30 |
1,357.91 |
398.2M |
| 2025-06-18 |
1,371.51 |
1,379.53 |
1,356.29 |
1,357.48 |
395.2M |
| 2025-06-17 |
1,365.50 |
1,377.97 |
1,365.50 |
1,369.52 |
359.4M |
| 2025-06-16 |
1,352.19 |
1,371.77 |
1,352.19 |
1,367.99 |
435.8M |
| 2025-06-13 |
1,359.78 |
1,365.14 |
1,344.03 |
1,354.65 |
417.9M |
| 2025-06-12 |
1,354.42 |
1,369.11 |
1,354.42 |
1,364.44 |
379.8M |
| 2025-06-11 |
1,358.40 |
1,363.54 |
1,345.22 |
1,349.35 |
367.3M |
| 2025-06-10 |
1,360.93 |
1,364.71 |
1,345.98 |
1,363.24 |
357.2M |
| 2025-06-09 |
1,362.22 |
1,364.71 |
1,358.24 |
1,359.51 |
414.2M |
| 2025-06-06 |
1,366.17 |
1,371.17 |
1,356.21 |
1,360.33 |
325.1M |
| 2025-06-05 |
1,352.59 |
1,366.25 |
1,345.09 |
1,348.47 |
435.2M |
| 2025-06-04 |
1,345.19 |
1,351.60 |
1,340.99 |
1,350.22 |
321.8M |
| 2025-06-03 |
1,340.38 |
1,349.53 |
1,336.17 |
1,343.71 |
400.5M |
| 2025-06-02 |
1,324.58 |
1,337.10 |
1,320.37 |
1,335.76 |
356.1M |
| 2025-05-30 |
1,333.61 |
1,345.33 |
1,319.81 |
1,342.80 |
608.7M |
| 2025-05-29 |
1,351.53 |
1,351.53 |
1,326.66 |
1,334.00 |
541.5M |
| 2025-05-28 |
1,336.35 |
1,348.12 |
1,334.08 |
1,340.80 |
404.9M |
| 2025-05-27 |
1,313.01 |
1,333.74 |
1,311.82 |
1,333.28 |
393.0M |
| 2025-05-26 |
1,296.88 |
1,298.55 |
1,295.17 |
1,298.38 |
409.8M |
| 2025-05-23 |
1,301.36 |
1,308.56 |
1,298.17 |
1,298.64 |
405.7M |
| 2025-05-22 |
1,326.97 |
1,332.68 |
1,316.70 |
1,317.30 |
388.7M |
| 2025-05-21 |
1,321.35 |
1,341.52 |
1,315.74 |
1,320.17 |
505.2M |
| 2025-05-20 |
1,327.16 |
1,328.25 |
1,317.70 |
1,326.10 |
327.6M |
| 2025-05-19 |
1,327.14 |
1,342.23 |
1,327.14 |
1,336.20 |
378.1M |
| 2025-05-16 |
1,348.67 |
1,352.04 |
1,342.92 |
1,346.84 |
444.5M |
| 2025-05-15 |
1,324.54 |
1,345.98 |
1,321.89 |
1,340.29 |
449.3M |
| 2025-05-14 |
1,317.40 |
1,331.96 |
1,317.40 |
1,330.98 |
527.5M |
| 2025-05-13 |
1,308.04 |
1,328.03 |
1,306.67 |
1,317.54 |
568.8M |
| 2025-05-12 |
1,307.18 |
1,310.01 |
1,288.42 |
1,307.54 |
503.0M |
| 2025-05-09 |
1,267.66 |
1,271.29 |
1,256.44 |
1,262.56 |
282.7M |
| 2025-05-08 |
1,272.46 |
1,280.71 |
1,260.70 |
1,267.21 |
426.5M |
| 2025-05-07 |
1,263.26 |
1,273.02 |
1,247.80 |
1,266.83 |
529.4M |
| 2025-05-06 |
1,259.77 |
1,273.85 |
1,259.77 |
1,262.88 |
315.5M |
| 2025-05-05 |
1,255.98 |
1,277.24 |
1,255.98 |
1,268.31 |
332.2M |
| 2025-05-02 |
1,258.70 |
1,283.30 |
1,258.70 |
1,274.76 |
481.9M |
| 2025-05-01 |
1,218.44 |
1,246.33 |
1,208.49 |
1,244.75 |
441.4M |
| 2025-04-30 |
1,218.44 |
1,246.33 |
1,208.49 |
1,244.75 |
441.4M |
| 2025-04-29 |
1,223.88 |
1,241.43 |
1,220.26 |
1,238.85 |
313.2M |
| 2025-04-28 |
1,232.22 |
1,235.58 |
1,215.21 |
1,231.95 |
369.8M |
| 2025-04-25 |
1,226.41 |
1,233.67 |
1,218.83 |
1,229.54 |
429.5M |
| 2025-04-24 |
1,186.96 |
1,221.91 |
1,186.56 |
1,220.83 |
426.6M |
| 2025-04-23 |
1,175.43 |
1,200.60 |
1,175.43 |
1,181.10 |
477.1M |
| 2025-04-22 |
1,128.71 |
1,155.86 |
1,128.71 |
1,153.84 |
440.1M |
| 2025-04-21 |
1,127.56 |
1,134.19 |
1,105.39 |
1,119.42 |
476.6M |
| 2025-04-16 |
1,177.00 |
1,184.01 |
1,146.02 |
1,161.09 |
635.6M |
| 2025-04-15 |
1,189.01 |
1,209.23 |
1,188.82 |
1,204.03 |
393.5M |
| 2025-04-14 |
1,212.13 |
1,212.71 |
1,182.11 |
1,192.68 |
509.3M |
| 2025-04-11 |
1,178.97 |
1,198.44 |
1,173.67 |
1,195.75 |
588.3M |
| 2025-04-10 |
1,201.04 |
1,207.49 |
1,152.50 |
1,183.53 |
803.4M |
| 2025-04-09 |
1,131.64 |
1,227.92 |
1,131.64 |
1,224.03 |
1,157.7M |
| 2025-04-08 |
1,177.28 |
1,185.19 |
1,109.75 |
1,125.41 |
861.6M |
| 2025-04-07 |
1,081.80 |
1,175.97 |
1,079.45 |
1,138.22 |
1,103.7M |
| 2025-04-04 |
1,152.01 |
1,165.17 |
1,116.64 |
1,118.26 |
984.9M |
| 2025-04-03 |
1,170.85 |
1,187.38 |
1,161.81 |
1,163.52 |
691.0M |
| 2025-04-02 |
1,229.02 |
1,270.44 |
1,227.73 |
1,260.06 |
364.7M |
| 2025-04-01 |
1,237.74 |
1,245.43 |
1,230.35 |
1,243.16 |
383.5M |
| 2025-03-31 |
1,213.77 |
1,246.67 |
1,201.51 |
1,243.82 |
569.8M |
| 2025-03-28 |
1,271.47 |
1,277.95 |
1,235.78 |
1,240.00 |
443.4M |
| 2025-03-27 |
1,273.34 |
1,287.69 |
1,270.21 |
1,276.86 |
391.4M |
| 2025-03-26 |
1,290.65 |
1,293.39 |
1,263.55 |
1,268.39 |
469.4M |
| 2025-03-25 |
1,279.86 |
1,296.48 |
1,279.70 |
1,295.34 |
312.1M |
| 2025-03-24 |
1,279.31 |
1,285.62 |
1,271.76 |
1,282.79 |
430.0M |
| 2025-03-21 |
1,255.28 |
1,267.33 |
1,249.55 |
1,266.39 |
575.7M |
| 2025-03-20 |
1,257.54 |
1,273.84 |
1,250.01 |
1,259.03 |
424.2M |
| 2025-03-19 |
1,234.11 |
1,266.66 |
1,227.86 |
1,255.95 |
468.2M |
| 2025-03-18 |
1,244.37 |
1,249.41 |
1,223.47 |
1,225.13 |
478.5M |
| 2025-03-14 |
1,220.68 |
1,238.76 |
1,217.05 |
1,237.46 |
466.3M |
| 2025-03-13 |
1,236.41 |
1,236.41 |
1,210.57 |
1,213.47 |
496.4M |
| 2025-03-12 |
1,240.48 |
1,249.30 |
1,220.76 |
1,241.79 |
543.4M |
| 2025-03-11 |
1,212.95 |
1,235.23 |
1,206.94 |
1,216.00 |
623.2M |
| 2025-03-10 |
1,228.42 |
1,238.88 |
1,207.83 |
1,220.60 |
645.3M |
| 2025-03-07 |
1,251.97 |
1,268.64 |
1,226.64 |
1,261.58 |
555.8M |
| 2025-03-06 |
1,290.71 |
1,296.85 |
1,252.84 |
1,256.59 |
517.4M |
| 2025-03-05 |
1,308.99 |
1,326.44 |
1,296.45 |
1,319.38 |
464.2M |
| 2025-03-04 |
1,322.10 |
1,342.58 |
1,308.72 |
1,325.69 |
659.1M |
| 2025-03-03 |
1,349.84 |
1,355.43 |
1,318.27 |
1,329.88 |
615.3M |
| 2025-02-28 |
1,319.68 |
1,360.28 |
1,311.69 |
1,359.00 |
643.6M |
| 2025-02-27 |
1,384.54 |
1,385.84 |
1,325.38 |
1,325.38 |
639.0M |
| 2025-02-26 |
1,366.44 |
1,385.75 |
1,357.99 |
1,368.54 |
468.5M |
| 2025-02-25 |
1,368.17 |
1,369.64 |
1,334.30 |
1,356.18 |
492.2M |
| 2025-02-24 |
1,394.17 |
1,402.55 |
1,368.09 |
1,368.09 |
445.0M |
| 2025-02-21 |
1,416.44 |
1,418.07 |
1,382.20 |
1,382.96 |
453.5M |
| 2025-02-20 |
1,429.41 |
1,430.01 |
1,408.74 |
1,414.06 |
292.1M |
| 2025-02-19 |
1,424.67 |
1,439.37 |
1,419.20 |
1,436.50 |
316.0M |
| 2025-02-18 |
1,423.95 |
1,428.65 |
1,411.28 |
1,420.84 |
410.8M |
| 2025-02-17 |
1,422.03 |
1,423.26 |
1,418.16 |
1,420.66 |
355.6M |
| 2025-02-14 |
1,411.73 |
1,422.44 |
1,407.50 |
1,420.89 |
351.0M |
| 2025-02-13 |
1,410.99 |
1,425.30 |
1,410.05 |
1,422.80 |
378.9M |
| 2025-02-12 |
1,399.28 |
1,408.49 |
1,393.34 |
1,404.95 |
319.0M |
| 2025-02-11 |
1,414.53 |
1,422.52 |
1,406.68 |
1,412.85 |
339.7M |
| 2025-02-10 |
1,412.19 |
1,433.24 |
1,412.13 |
1,424.69 |
380.6M |
| 2025-02-07 |
1,409.82 |
1,417.57 |
1,393.65 |
1,398.96 |
469.3M |
| 2025-02-06 |
1,405.51 |
1,407.59 |
1,393.19 |
1,403.03 |
444.0M |
| 2025-02-05 |
1,387.01 |
1,406.41 |
1,387.01 |
1,402.93 |
540.1M |
| 2025-02-04 |
1,376.84 |
1,390.15 |
1,374.55 |
1,389.15 |
447.4M |
| 2025-01-31 |
1,412.77 |
1,422.17 |
1,390.65 |
1,393.93 |
626.8M |
| 2025-01-30 |
1,394.73 |
1,407.56 |
1,367.94 |
1,386.74 |
605.9M |
| 2025-01-29 |
1,407.96 |
1,408.45 |
1,382.03 |
1,396.23 |
594.2M |
| 2025-01-28 |
1,388.30 |
1,411.79 |
1,369.37 |
1,407.98 |
810.9M |
| 2025-01-27 |
1,382.72 |
1,405.00 |
1,371.90 |
1,385.77 |
1,134.9M |
| 2025-01-24 |
1,440.20 |
1,440.20 |
1,413.13 |
1,422.48 |
399.3M |
| 2025-01-23 |
1,426.54 |
1,444.92 |
1,425.41 |
1,439.67 |
336.1M |
| 2025-01-22 |
1,446.66 |
1,450.49 |
1,434.69 |
1,435.41 |
492.6M |
| 2025-01-21 |
1,385.38 |
1,399.36 |
1,375.44 |
1,396.24 |
450.6M |
| 2025-01-20 |
1,364.38 |
1,376.88 |
1,359.33 |
1,364.41 |
428.7M |
| 2025-01-17 |
1,378.31 |
1,385.36 |
1,370.27 |
1,381.52 |
420.5M |
| 2025-01-16 |
1,374.54 |
1,377.36 |
1,361.04 |
1,361.04 |
387.9M |
| 2025-01-15 |
1,332.53 |
1,353.66 |
1,326.94 |
1,352.40 |
356.0M |
| 2025-01-14 |
1,338.29 |
1,340.05 |
1,310.27 |
1,320.32 |
350.8M |
| 2025-01-13 |
1,326.47 |
1,337.77 |
1,322.88 |
1,334.68 |
377.8M |
| 2025-01-10 |
1,361.04 |
1,361.04 |
1,332.83 |
1,340.68 |
435.1M |
| 2025-01-09 |
1,363.24 |
1,367.91 |
1,361.87 |
1,366.15 |
392.8M |
| 2025-01-08 |
1,369.16 |
1,371.73 |
1,348.92 |
1,360.70 |
380.1M |
| 2025-01-07 |
1,397.50 |
1,397.50 |
1,352.97 |
1,355.03 |
511.7M |
| 2025-01-06 |
1,393.95 |
1,399.72 |
1,380.22 |
1,385.33 |
449.0M |
| 2025-01-03 |
1,378.18 |
1,399.30 |
1,378.18 |
1,395.69 |
371.7M |
| 2025-01-02 |
1,387.99 |
1,396.45 |
1,358.72 |
1,371.86 |
368.9M |