| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
704.01 |
704.20 |
702.46 |
703.65 |
10.7M |
| 2025-09-26 |
703.28 |
703.75 |
702.83 |
703.68 |
10.2M |
| 2025-09-25 |
703.03 |
703.33 |
702.17 |
702.48 |
14.4M |
| 2025-09-24 |
705.27 |
705.45 |
702.82 |
702.87 |
9.4M |
| 2025-09-23 |
704.35 |
705.10 |
703.46 |
703.68 |
10.5M |
| 2025-09-22 |
703.74 |
704.11 |
702.83 |
703.97 |
9.2M |
| 2025-09-19 |
705.19 |
705.32 |
702.32 |
703.49 |
9.7M |
| 2025-09-18 |
704.20 |
705.49 |
703.90 |
704.64 |
10.5M |
| 2025-09-17 |
704.46 |
705.25 |
703.40 |
703.69 |
10.4M |
| 2025-09-16 |
703.75 |
703.94 |
702.99 |
703.75 |
11.8M |
| 2025-09-15 |
706.53 |
706.62 |
704.11 |
705.50 |
13.2M |
| 2025-09-12 |
706.87 |
707.09 |
705.79 |
707.05 |
14.6M |
| 2025-09-11 |
705.99 |
707.51 |
705.84 |
706.44 |
16.2M |
| 2025-09-10 |
705.13 |
705.94 |
704.58 |
704.93 |
19.7M |
| 2025-09-09 |
703.22 |
704.66 |
702.01 |
703.61 |
11.7M |
| 2025-09-08 |
701.99 |
704.28 |
701.99 |
703.55 |
12.6M |
| 2025-09-05 |
700.28 |
702.86 |
700.09 |
702.31 |
16.0M |
| 2025-09-04 |
698.33 |
699.99 |
697.75 |
699.99 |
16.8M |
| 2025-09-03 |
697.64 |
697.97 |
696.49 |
697.31 |
10.7M |
| 2025-09-02 |
696.31 |
697.06 |
695.48 |
696.81 |
11.8M |
| 2025-08-29 |
698.30 |
698.44 |
695.43 |
695.54 |
23.6M |
| 2025-08-28 |
699.05 |
699.45 |
697.77 |
698.51 |
11.1M |
| 2025-08-27 |
700.02 |
700.48 |
698.83 |
700.42 |
10.5M |
| 2025-08-26 |
701.38 |
701.60 |
699.50 |
699.50 |
8.5M |
| 2025-08-25 |
700.55 |
701.48 |
699.86 |
700.50 |
8.7M |
| 2025-08-22 |
699.85 |
701.15 |
699.06 |
700.68 |
10.5M |
| 2025-08-21 |
699.13 |
699.19 |
698.36 |
698.56 |
10.5M |
| 2025-08-20 |
699.05 |
699.05 |
697.49 |
698.40 |
13.7M |
| 2025-08-19 |
699.06 |
699.44 |
698.31 |
698.60 |
13.3M |
| 2025-08-18 |
697.32 |
698.63 |
697.23 |
698.63 |
11.4M |
| 2025-08-15 |
698.72 |
698.81 |
697.43 |
697.43 |
11.7M |
| 2025-08-14 |
699.20 |
699.37 |
698.32 |
698.70 |
9.3M |
| 2025-08-13 |
699.17 |
699.26 |
698.43 |
698.54 |
14.1M |
| 2025-08-12 |
696.47 |
698.52 |
696.44 |
698.33 |
10.7M |
| 2025-08-11 |
696.59 |
696.76 |
696.00 |
696.56 |
9.9M |
| 2025-08-08 |
694.18 |
695.39 |
693.97 |
695.30 |
7.4M |
| 2025-08-07 |
694.70 |
696.21 |
693.82 |
694.36 |
10.3M |
| 2025-08-06 |
695.24 |
696.10 |
694.41 |
694.90 |
9.5M |
| 2025-08-05 |
697.00 |
697.91 |
695.80 |
696.29 |
9.6M |
| 2025-08-01 |
695.85 |
695.85 |
693.52 |
694.16 |
11.3M |
| 2025-07-31 |
696.88 |
698.92 |
696.11 |
698.15 |
25.5M |
| 2025-07-30 |
695.55 |
696.85 |
695.08 |
695.99 |
14.4M |
| 2025-07-29 |
693.50 |
695.06 |
692.91 |
695.06 |
16.1M |
| 2025-07-28 |
693.17 |
693.17 |
691.86 |
692.28 |
15.8M |
| 2025-07-25 |
691.25 |
692.65 |
691.16 |
692.46 |
15.9M |
| 2025-07-24 |
689.65 |
690.45 |
689.24 |
689.33 |
12.8M |
| 2025-07-23 |
688.49 |
689.47 |
688.11 |
689.47 |
12.2M |
| 2025-07-22 |
690.57 |
690.57 |
688.29 |
689.74 |
11.1M |
| 2025-07-21 |
692.26 |
692.53 |
690.37 |
691.60 |
10.5M |
| 2025-07-18 |
690.62 |
692.29 |
690.39 |
691.82 |
12.4M |
| 2025-07-17 |
688.86 |
691.59 |
688.86 |
691.59 |
16.1M |
| 2025-07-16 |
687.56 |
688.81 |
684.82 |
688.23 |
13.0M |
| 2025-07-15 |
689.36 |
689.59 |
686.80 |
686.80 |
10.5M |
| 2025-07-14 |
689.98 |
690.26 |
688.11 |
688.84 |
10.5M |
| 2025-07-11 |
690.91 |
690.95 |
689.06 |
689.75 |
11.6M |
| 2025-07-10 |
689.73 |
691.08 |
689.73 |
691.08 |
13.2M |
| 2025-07-09 |
688.43 |
690.02 |
688.43 |
689.56 |
12.8M |
| 2025-07-08 |
684.40 |
687.63 |
684.34 |
687.63 |
15.6M |
| 2025-07-07 |
685.09 |
685.23 |
683.62 |
683.62 |
12.4M |
| 2025-07-04 |
683.72 |
684.43 |
683.48 |
684.43 |
6.1M |
| 2025-07-03 |
682.25 |
683.41 |
682.13 |
683.08 |
6.0M |
| 2025-07-02 |
679.52 |
683.54 |
679.15 |
683.54 |
12.3M |
| 2025-06-30 |
677.67 |
678.11 |
676.13 |
677.31 |
49.1M |
| 2025-06-27 |
676.44 |
679.96 |
676.43 |
677.23 |
11.9M |
| 2025-06-26 |
673.88 |
676.09 |
673.88 |
675.91 |
12.3M |
| 2025-06-25 |
676.54 |
676.64 |
674.86 |
675.52 |
12.7M |
| 2025-06-24 |
672.20 |
675.71 |
672.12 |
675.04 |
11.8M |
| 2025-06-23 |
671.90 |
672.34 |
670.61 |
672.16 |
10.1M |
| 2025-06-20 |
670.14 |
671.51 |
669.92 |
670.76 |
12.3M |
| 2025-06-19 |
669.51 |
670.31 |
669.23 |
670.24 |
10.8M |
| 2025-06-18 |
667.44 |
669.46 |
667.38 |
668.85 |
11.0M |
| 2025-06-17 |
666.44 |
667.82 |
665.91 |
665.91 |
10.4M |
| 2025-06-16 |
665.21 |
666.95 |
665.21 |
665.74 |
12.4M |
| 2025-06-13 |
668.74 |
668.84 |
665.46 |
666.04 |
11.0M |
| 2025-06-12 |
670.26 |
670.98 |
669.03 |
669.59 |
13.0M |
| 2025-06-11 |
673.71 |
673.71 |
672.33 |
672.40 |
15.8M |
| 2025-06-10 |
673.59 |
673.70 |
672.81 |
673.24 |
12.1M |
| 2025-06-09 |
671.58 |
673.45 |
671.58 |
673.15 |
11.5M |
| 2025-06-06 |
672.84 |
672.97 |
671.38 |
671.38 |
10.1M |
| 2025-06-05 |
671.57 |
672.84 |
671.32 |
671.50 |
12.9M |
| 2025-06-04 |
670.48 |
672.18 |
670.13 |
671.70 |
14.1M |
| 2025-06-03 |
669.14 |
670.67 |
668.77 |
670.35 |
15.1M |
| 2025-06-02 |
666.54 |
667.79 |
665.64 |
667.52 |
15.0M |
| 2025-05-30 |
668.31 |
668.38 |
666.80 |
667.92 |
41.2M |
| 2025-05-29 |
668.23 |
669.72 |
668.23 |
669.31 |
11.6M |
| 2025-05-28 |
670.08 |
670.14 |
668.24 |
668.24 |
13.9M |
| 2025-05-27 |
666.35 |
669.87 |
665.74 |
668.07 |
15.7M |
| 2025-05-26 |
662.57 |
664.59 |
662.47 |
664.38 |
11.7M |
| 2025-05-23 |
661.90 |
663.36 |
660.60 |
663.36 |
11.0M |
| 2025-05-22 |
665.06 |
665.66 |
664.35 |
664.84 |
14.1M |
| 2025-05-21 |
669.98 |
670.28 |
664.25 |
664.25 |
13.3M |
| 2025-05-20 |
673.40 |
675.04 |
672.27 |
673.07 |
10.0M |
| 2025-05-16 |
673.47 |
674.28 |
672.14 |
674.23 |
12.0M |
| 2025-05-15 |
673.59 |
674.43 |
672.62 |
673.65 |
15.1M |
| 2025-05-14 |
673.76 |
674.39 |
672.75 |
672.75 |
13.3M |
| 2025-05-13 |
673.42 |
674.46 |
672.94 |
674.08 |
14.0M |
| 2025-05-12 |
671.51 |
673.87 |
671.31 |
672.88 |
14.8M |
| 2025-05-09 |
666.47 |
667.39 |
666.47 |
667.17 |
10.5M |
| 2025-05-08 |
663.54 |
667.10 |
663.48 |
665.19 |
18.0M |
| 2025-05-07 |
658.40 |
661.97 |
658.35 |
660.49 |
9.1M |
| 2025-05-06 |
657.11 |
658.26 |
656.53 |
658.26 |
9.2M |
| 2025-05-05 |
658.64 |
659.12 |
657.90 |
657.93 |
12.2M |
| 2025-05-02 |
657.23 |
659.00 |
656.71 |
657.81 |
13.8M |
| 2025-05-01 |
655.33 |
658.02 |
654.87 |
657.37 |
16.9M |
| 2025-04-30 |
654.34 |
654.70 |
652.05 |
654.70 |
16.7M |
| 2025-04-29 |
654.89 |
656.34 |
654.66 |
656.34 |
13.2M |
| 2025-04-28 |
654.38 |
656.18 |
654.06 |
654.98 |
11.0M |
| 2025-04-25 |
654.50 |
654.67 |
652.85 |
653.50 |
11.8M |
| 2025-04-24 |
651.16 |
654.63 |
650.61 |
654.45 |
15.0M |
| 2025-04-23 |
648.19 |
652.20 |
648.17 |
649.97 |
13.6M |
| 2025-04-22 |
641.81 |
644.71 |
641.81 |
644.68 |
13.9M |
| 2025-04-21 |
641.31 |
641.31 |
639.36 |
639.51 |
11.2M |
| 2025-04-17 |
644.34 |
645.35 |
642.68 |
643.66 |
11.7M |
| 2025-04-16 |
644.64 |
645.62 |
643.18 |
643.97 |
11.2M |
| 2025-04-15 |
639.31 |
646.13 |
639.26 |
644.76 |
14.7M |
| 2025-04-14 |
634.95 |
638.75 |
634.71 |
638.41 |
11.8M |
| 2025-04-11 |
630.87 |
632.97 |
629.45 |
632.90 |
19.6M |
| 2025-04-10 |
647.88 |
647.88 |
633.66 |
634.62 |
16.6M |
| 2025-04-09 |
641.97 |
652.98 |
634.21 |
652.98 |
22.1M |
| 2025-04-08 |
646.67 |
650.49 |
643.95 |
643.95 |
16.9M |
| 2025-04-07 |
650.69 |
652.41 |
644.83 |
644.83 |
20.6M |
| 2025-04-04 |
669.67 |
669.67 |
656.12 |
656.76 |
22.8M |
| 2025-04-03 |
672.31 |
672.35 |
667.70 |
668.21 |
16.4M |
| 2025-04-02 |
680.07 |
682.65 |
680.07 |
682.16 |
10.8M |
| 2025-04-01 |
683.23 |
683.83 |
679.56 |
680.76 |
13.2M |
| 2025-03-31 |
681.98 |
682.73 |
681.33 |
682.69 |
50.8M |
| 2025-03-28 |
684.82 |
684.82 |
681.28 |
681.28 |
11.2M |
| 2025-03-27 |
685.51 |
685.78 |
684.26 |
684.95 |
11.4M |
| 2025-03-26 |
688.04 |
688.04 |
684.48 |
684.48 |
11.6M |
| 2025-03-25 |
688.80 |
689.35 |
687.98 |
689.35 |
11.6M |
| 2025-03-24 |
690.50 |
690.50 |
688.42 |
688.42 |
12.5M |
| 2025-03-21 |
688.77 |
690.03 |
688.27 |
689.24 |
13.4M |
| 2025-03-20 |
690.00 |
690.23 |
687.93 |
688.39 |
8.7M |
| 2025-03-19 |
685.91 |
688.77 |
685.81 |
688.57 |
14.5M |
| 2025-03-18 |
685.06 |
685.47 |
684.60 |
685.45 |
11.4M |
| 2025-03-17 |
685.14 |
685.97 |
684.90 |
685.97 |
9.7M |
| 2025-03-14 |
684.71 |
686.07 |
684.58 |
685.63 |
10.7M |
| 2025-03-13 |
684.97 |
685.90 |
684.39 |
684.82 |
10.5M |
| 2025-03-12 |
684.67 |
685.71 |
683.54 |
685.27 |
10.1M |
| 2025-03-11 |
684.84 |
686.91 |
683.63 |
685.41 |
11.9M |
| 2025-03-10 |
688.06 |
688.06 |
685.32 |
685.32 |
11.3M |
| 2025-03-07 |
689.26 |
689.26 |
687.22 |
687.56 |
11.7M |
| 2025-03-06 |
690.22 |
690.24 |
686.75 |
686.75 |
14.2M |
| 2025-03-05 |
690.89 |
692.05 |
689.96 |
692.05 |
11.2M |
| 2025-03-04 |
697.82 |
697.91 |
691.66 |
693.81 |
14.6M |
| 2025-03-03 |
699.26 |
701.37 |
697.02 |
697.02 |
11.4M |
| 2025-02-28 |
699.54 |
700.68 |
698.75 |
698.98 |
19.6M |
| 2025-02-27 |
698.04 |
699.59 |
697.82 |
698.77 |
14.5M |
| 2025-02-26 |
697.32 |
697.65 |
695.30 |
696.31 |
13.3M |
| 2025-02-25 |
695.13 |
696.55 |
694.71 |
695.69 |
11.6M |
| 2025-02-24 |
692.81 |
694.62 |
692.78 |
693.61 |
12.6M |
| 2025-02-21 |
692.97 |
693.81 |
691.94 |
691.94 |
9.6M |
| 2025-02-20 |
693.93 |
694.06 |
691.59 |
692.67 |
10.1M |
| 2025-02-19 |
693.86 |
694.86 |
693.79 |
694.16 |
16.6M |
| 2025-02-18 |
695.15 |
695.41 |
693.56 |
693.75 |
10.1M |
| 2025-02-14 |
692.97 |
694.93 |
692.45 |
694.87 |
9.7M |
| 2025-02-13 |
694.75 |
694.91 |
692.80 |
693.74 |
12.9M |
| 2025-02-12 |
693.18 |
693.33 |
691.60 |
693.07 |
14.3M |
| 2025-02-11 |
694.79 |
695.17 |
694.10 |
695.17 |
8.7M |
| 2025-02-10 |
695.43 |
695.57 |
694.99 |
695.38 |
9.1M |
| 2025-02-07 |
694.49 |
695.71 |
693.03 |
693.83 |
8.4M |
| 2025-02-06 |
697.22 |
697.81 |
695.30 |
695.74 |
9.7M |
| 2025-02-05 |
692.88 |
696.68 |
692.43 |
695.55 |
10.8M |
| 2025-02-04 |
693.36 |
693.94 |
692.52 |
693.23 |
11.9M |
| 2025-02-03 |
702.38 |
702.45 |
696.96 |
697.99 |
12.4M |
| 2025-01-31 |
702.37 |
704.12 |
698.85 |
700.00 |
24.0M |
| 2025-01-30 |
700.06 |
705.31 |
699.66 |
700.84 |
12.6M |
| 2025-01-29 |
703.04 |
703.40 |
699.40 |
700.22 |
11.8M |
| 2025-01-28 |
703.57 |
703.57 |
701.44 |
701.44 |
10.7M |
| 2025-01-27 |
701.25 |
703.10 |
700.64 |
703.10 |
14.2M |
| 2025-01-24 |
700.34 |
701.23 |
699.84 |
700.73 |
11.7M |
| 2025-01-23 |
700.42 |
701.45 |
699.53 |
701.36 |
10.9M |
| 2025-01-22 |
702.30 |
702.68 |
700.89 |
701.05 |
12.1M |
| 2025-01-21 |
699.86 |
702.22 |
699.03 |
702.22 |
17.1M |
| 2025-01-20 |
694.64 |
696.51 |
693.40 |
696.44 |
13.3M |
| 2025-01-17 |
698.77 |
699.07 |
696.55 |
696.76 |
13.4M |
| 2025-01-16 |
693.94 |
697.66 |
693.71 |
696.20 |
13.9M |
| 2025-01-15 |
688.95 |
693.32 |
688.84 |
693.32 |
14.0M |
| 2025-01-14 |
686.70 |
687.17 |
686.31 |
686.66 |
16.0M |
| 2025-01-13 |
687.38 |
687.52 |
685.42 |
686.33 |
17.4M |
| 2025-01-10 |
690.91 |
691.11 |
688.44 |
688.44 |
19.4M |
| 2025-01-09 |
694.04 |
694.16 |
693.01 |
693.49 |
15.9M |
| 2025-01-08 |
693.75 |
693.93 |
691.86 |
693.93 |
16.8M |
| 2025-01-07 |
696.53 |
696.77 |
692.70 |
692.82 |
14.1M |
| 2025-01-06 |
695.87 |
697.87 |
695.46 |
697.33 |
9.5M |
| 2025-01-03 |
694.09 |
699.09 |
693.99 |
698.78 |
10.4M |
| 2025-01-02 |
691.26 |
693.85 |
691.26 |
693.85 |
11.4M |