| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,137.73 |
1,150.13 |
1,137.73 |
1,149.55 |
4.3M |
| 2025-09-26 |
1,144.11 |
1,147.08 |
1,134.44 |
1,136.84 |
4.8M |
| 2025-09-25 |
1,146.24 |
1,150.03 |
1,142.17 |
1,143.14 |
4.7M |
| 2025-09-24 |
1,148.49 |
1,153.24 |
1,143.34 |
1,148.54 |
5.0M |
| 2025-09-23 |
1,138.71 |
1,149.10 |
1,137.43 |
1,147.73 |
4.8M |
| 2025-09-22 |
1,157.60 |
1,157.60 |
1,138.88 |
1,138.88 |
6.6M |
| 2025-09-19 |
1,145.31 |
1,161.90 |
1,145.31 |
1,159.93 |
20.1M |
| 2025-09-18 |
1,143.18 |
1,147.67 |
1,137.53 |
1,145.39 |
5.3M |
| 2025-09-17 |
1,145.38 |
1,148.67 |
1,138.97 |
1,142.81 |
5.8M |
| 2025-09-16 |
1,152.96 |
1,155.03 |
1,138.52 |
1,144.97 |
9.2M |
| 2025-09-15 |
1,167.91 |
1,167.91 |
1,147.90 |
1,152.90 |
6.4M |
| 2025-09-12 |
1,173.33 |
1,176.22 |
1,166.99 |
1,170.05 |
4.5M |
| 2025-09-11 |
1,175.56 |
1,180.22 |
1,172.43 |
1,178.00 |
5.3M |
| 2025-09-10 |
1,179.82 |
1,179.82 |
1,171.16 |
1,176.64 |
5.0M |
| 2025-09-09 |
1,182.59 |
1,183.07 |
1,175.38 |
1,181.23 |
5.0M |
| 2025-09-08 |
1,195.73 |
1,196.03 |
1,181.46 |
1,183.95 |
4.7M |
| 2025-09-05 |
1,186.81 |
1,197.08 |
1,186.81 |
1,196.55 |
5.5M |
| 2025-09-04 |
1,190.26 |
1,195.26 |
1,185.12 |
1,186.63 |
5.0M |
| 2025-09-03 |
1,170.69 |
1,194.08 |
1,170.69 |
1,187.64 |
5.5M |
| 2025-09-02 |
1,168.77 |
1,169.42 |
1,158.19 |
1,164.33 |
5.1M |
| 2025-08-29 |
1,161.74 |
1,172.33 |
1,157.60 |
1,170.28 |
4.2M |
| 2025-08-28 |
1,164.44 |
1,167.11 |
1,157.54 |
1,160.23 |
4.5M |
| 2025-08-27 |
1,162.20 |
1,168.55 |
1,155.57 |
1,167.29 |
5.4M |
| 2025-08-26 |
1,175.52 |
1,175.52 |
1,159.49 |
1,164.05 |
10.5M |
| 2025-08-25 |
1,177.61 |
1,181.05 |
1,170.69 |
1,177.12 |
3.9M |
| 2025-08-22 |
1,202.79 |
1,207.54 |
1,176.10 |
1,176.57 |
5.5M |
| 2025-08-21 |
1,203.58 |
1,207.73 |
1,201.37 |
1,202.53 |
4.7M |
| 2025-08-20 |
1,199.44 |
1,211.33 |
1,198.87 |
1,203.69 |
4.9M |
| 2025-08-19 |
1,189.24 |
1,205.84 |
1,189.24 |
1,199.87 |
5.1M |
| 2025-08-18 |
1,178.33 |
1,193.23 |
1,178.33 |
1,191.83 |
3.4M |
| 2025-08-15 |
1,170.14 |
1,180.17 |
1,168.82 |
1,175.88 |
3.9M |
| 2025-08-14 |
1,171.90 |
1,175.11 |
1,165.91 |
1,170.39 |
3.9M |
| 2025-08-13 |
1,185.66 |
1,188.37 |
1,166.25 |
1,172.04 |
4.4M |
| 2025-08-12 |
1,187.48 |
1,191.99 |
1,173.56 |
1,190.93 |
4.3M |
| 2025-08-11 |
1,180.76 |
1,192.37 |
1,178.25 |
1,187.47 |
3.8M |
| 2025-08-08 |
1,178.57 |
1,190.37 |
1,178.29 |
1,182.84 |
3.6M |
| 2025-08-07 |
1,181.61 |
1,185.19 |
1,172.98 |
1,175.20 |
3.5M |
| 2025-08-06 |
1,175.03 |
1,185.04 |
1,167.41 |
1,179.39 |
3.6M |
| 2025-08-05 |
1,160.96 |
1,179.93 |
1,160.96 |
1,175.64 |
4.8M |
| 2025-08-01 |
1,170.82 |
1,170.82 |
1,158.19 |
1,158.99 |
3.2M |
| 2025-07-31 |
1,176.08 |
1,182.85 |
1,169.39 |
1,172.42 |
3.6M |
| 2025-07-30 |
1,182.20 |
1,183.99 |
1,171.88 |
1,177.88 |
3.0M |
| 2025-07-29 |
1,174.64 |
1,186.56 |
1,173.13 |
1,182.43 |
3.3M |
| 2025-07-28 |
1,177.86 |
1,177.86 |
1,169.23 |
1,173.18 |
3.5M |
| 2025-07-25 |
1,181.69 |
1,185.69 |
1,176.54 |
1,179.88 |
2.9M |
| 2025-07-24 |
1,174.70 |
1,189.32 |
1,174.70 |
1,180.66 |
3.8M |
| 2025-07-23 |
1,180.73 |
1,185.62 |
1,174.38 |
1,175.03 |
3.8M |
| 2025-07-22 |
1,184.15 |
1,192.90 |
1,180.69 |
1,180.74 |
3.6M |
| 2025-07-21 |
1,185.20 |
1,195.12 |
1,183.72 |
1,184.08 |
5.2M |
| 2025-07-18 |
1,170.43 |
1,183.20 |
1,167.21 |
1,182.38 |
5.9M |
| 2025-07-17 |
1,196.09 |
1,198.78 |
1,160.16 |
1,168.44 |
9.8M |
| 2025-07-16 |
1,145.76 |
1,153.19 |
1,143.33 |
1,152.42 |
2.7M |
| 2025-07-15 |
1,159.71 |
1,159.80 |
1,143.67 |
1,144.09 |
3.1M |
| 2025-07-14 |
1,151.77 |
1,164.79 |
1,150.99 |
1,159.82 |
3.6M |
| 2025-07-11 |
1,158.92 |
1,162.19 |
1,150.26 |
1,151.35 |
3.4M |
| 2025-07-10 |
1,166.39 |
1,173.64 |
1,160.79 |
1,161.74 |
3.8M |
| 2025-07-09 |
1,163.78 |
1,167.65 |
1,157.58 |
1,166.53 |
3.1M |
| 2025-07-08 |
1,160.57 |
1,166.80 |
1,158.37 |
1,163.98 |
3.6M |
| 2025-07-07 |
1,159.76 |
1,171.49 |
1,157.13 |
1,160.29 |
3.3M |
| 2025-07-04 |
1,154.99 |
1,165.55 |
1,154.99 |
1,160.47 |
1.1M |
| 2025-07-03 |
1,144.23 |
1,159.89 |
1,143.38 |
1,156.00 |
2.4M |
| 2025-07-02 |
1,161.92 |
1,161.92 |
1,134.65 |
1,143.44 |
6.1M |
| 2025-06-30 |
1,153.27 |
1,161.25 |
1,144.60 |
1,161.11 |
3.8M |
| 2025-06-27 |
1,155.37 |
1,155.62 |
1,147.15 |
1,153.43 |
6.4M |
| 2025-06-26 |
1,157.76 |
1,161.93 |
1,151.28 |
1,155.71 |
4.1M |
| 2025-06-25 |
1,176.39 |
1,176.39 |
1,155.09 |
1,156.89 |
3.9M |
| 2025-06-24 |
1,163.51 |
1,181.17 |
1,161.68 |
1,176.75 |
4.1M |
| 2025-06-23 |
1,152.26 |
1,168.05 |
1,151.60 |
1,164.08 |
3.0M |
| 2025-06-20 |
1,158.36 |
1,163.65 |
1,149.35 |
1,152.31 |
8.0M |
| 2025-06-19 |
1,153.90 |
1,163.89 |
1,152.09 |
1,156.49 |
1.8M |
| 2025-06-18 |
1,152.85 |
1,158.52 |
1,150.96 |
1,154.44 |
3.3M |
| 2025-06-17 |
1,153.57 |
1,156.32 |
1,148.95 |
1,152.45 |
2.8M |
| 2025-06-16 |
1,161.16 |
1,169.17 |
1,153.07 |
1,154.35 |
3.6M |
| 2025-06-13 |
1,167.73 |
1,168.21 |
1,159.38 |
1,160.44 |
3.5M |
| 2025-06-12 |
1,157.51 |
1,172.31 |
1,157.51 |
1,169.30 |
3.3M |
| 2025-06-11 |
1,173.01 |
1,180.01 |
1,157.00 |
1,157.06 |
4.2M |
| 2025-06-10 |
1,153.52 |
1,173.84 |
1,153.52 |
1,173.24 |
3.7M |
| 2025-06-09 |
1,157.25 |
1,160.84 |
1,147.68 |
1,153.64 |
2.5M |
| 2025-06-06 |
1,168.94 |
1,170.57 |
1,155.66 |
1,157.65 |
2.8M |
| 2025-06-05 |
1,170.17 |
1,178.76 |
1,166.26 |
1,167.74 |
2.5M |
| 2025-06-04 |
1,183.64 |
1,183.73 |
1,169.68 |
1,169.88 |
3.2M |
| 2025-06-03 |
1,198.78 |
1,198.78 |
1,172.45 |
1,183.66 |
3.4M |
| 2025-06-02 |
1,180.18 |
1,200.06 |
1,177.02 |
1,198.41 |
3.9M |
| 2025-05-30 |
1,179.63 |
1,193.41 |
1,177.89 |
1,180.60 |
8.4M |
| 2025-05-29 |
1,189.30 |
1,193.40 |
1,179.79 |
1,179.79 |
3.2M |
| 2025-05-28 |
1,182.76 |
1,193.57 |
1,182.76 |
1,188.99 |
3.7M |
| 2025-05-27 |
1,160.43 |
1,189.90 |
1,160.43 |
1,183.69 |
4.3M |
| 2025-05-26 |
1,153.52 |
1,161.52 |
1,152.48 |
1,158.76 |
1.1M |
| 2025-05-23 |
1,144.82 |
1,155.15 |
1,142.73 |
1,152.15 |
3.6M |
| 2025-05-22 |
1,146.32 |
1,150.62 |
1,143.52 |
1,145.43 |
3.7M |
| 2025-05-21 |
1,150.82 |
1,150.82 |
1,140.89 |
1,146.20 |
3.9M |
| 2025-05-20 |
1,136.41 |
1,156.67 |
1,135.50 |
1,153.18 |
3.5M |
| 2025-05-16 |
1,130.74 |
1,136.58 |
1,124.15 |
1,136.40 |
2.8M |
| 2025-05-15 |
1,111.50 |
1,131.54 |
1,111.50 |
1,130.94 |
3.9M |
| 2025-05-14 |
1,119.12 |
1,119.59 |
1,109.68 |
1,111.43 |
3.1M |
| 2025-05-13 |
1,125.69 |
1,134.05 |
1,115.41 |
1,119.40 |
4.2M |
| 2025-05-12 |
1,139.98 |
1,143.01 |
1,118.20 |
1,125.81 |
4.9M |
| 2025-05-09 |
1,141.93 |
1,145.93 |
1,134.10 |
1,138.95 |
3.7M |
| 2025-05-08 |
1,168.19 |
1,168.19 |
1,138.85 |
1,140.28 |
6.0M |
| 2025-05-07 |
1,157.72 |
1,169.07 |
1,157.72 |
1,167.56 |
3.6M |
| 2025-05-06 |
1,155.24 |
1,163.09 |
1,152.74 |
1,156.32 |
2.9M |
| 2025-05-05 |
1,153.16 |
1,162.52 |
1,144.99 |
1,156.67 |
2.3M |
| 2025-05-02 |
1,146.86 |
1,156.94 |
1,142.90 |
1,153.41 |
2.9M |
| 2025-05-01 |
1,160.72 |
1,160.72 |
1,143.81 |
1,144.75 |
3.5M |
| 2025-04-30 |
1,139.84 |
1,162.82 |
1,131.88 |
1,160.78 |
5.0M |
| 2025-04-29 |
1,141.30 |
1,147.81 |
1,138.65 |
1,141.40 |
2.6M |
| 2025-04-28 |
1,136.60 |
1,153.53 |
1,136.60 |
1,143.01 |
3.0M |
| 2025-04-25 |
1,134.09 |
1,138.07 |
1,131.16 |
1,136.88 |
2.1M |
| 2025-04-24 |
1,138.90 |
1,138.90 |
1,123.56 |
1,133.65 |
3.5M |
| 2025-04-23 |
1,147.02 |
1,157.80 |
1,138.03 |
1,139.26 |
3.3M |
| 2025-04-22 |
1,135.49 |
1,147.19 |
1,135.49 |
1,145.11 |
3.4M |
| 2025-04-21 |
1,122.01 |
1,133.85 |
1,122.01 |
1,133.77 |
2.5M |
| 2025-04-17 |
1,112.97 |
1,123.93 |
1,112.19 |
1,123.62 |
2.8M |
| 2025-04-16 |
1,104.31 |
1,113.25 |
1,096.39 |
1,113.01 |
4.5M |
| 2025-04-15 |
1,103.05 |
1,105.10 |
1,091.58 |
1,103.41 |
4.2M |
| 2025-04-14 |
1,092.21 |
1,109.82 |
1,092.21 |
1,105.02 |
4.1M |
| 2025-04-11 |
1,060.29 |
1,090.88 |
1,055.54 |
1,089.22 |
4.4M |
| 2025-04-10 |
1,062.15 |
1,063.77 |
1,044.38 |
1,057.56 |
5.8M |
| 2025-04-09 |
1,056.10 |
1,077.87 |
1,052.84 |
1,062.77 |
5.7M |
| 2025-04-08 |
1,065.20 |
1,080.87 |
1,050.44 |
1,058.41 |
6.0M |
| 2025-04-07 |
1,089.01 |
1,089.01 |
1,057.26 |
1,060.03 |
5.7M |
| 2025-04-04 |
1,116.34 |
1,116.34 |
1,090.02 |
1,090.13 |
6.4M |
| 2025-04-03 |
1,102.51 |
1,131.59 |
1,097.45 |
1,118.80 |
5.4M |
| 2025-04-02 |
1,095.29 |
1,108.98 |
1,091.38 |
1,108.75 |
4.2M |
| 2025-04-01 |
1,087.83 |
1,102.86 |
1,085.84 |
1,095.93 |
3.4M |
| 2025-03-31 |
1,067.34 |
1,092.19 |
1,062.99 |
1,089.28 |
5.5M |
| 2025-03-28 |
1,066.11 |
1,071.44 |
1,063.67 |
1,069.12 |
3.5M |
| 2025-03-27 |
1,059.22 |
1,067.81 |
1,059.22 |
1,067.40 |
3.4M |
| 2025-03-26 |
1,068.15 |
1,072.52 |
1,055.43 |
1,059.48 |
4.1M |
| 2025-03-25 |
1,057.21 |
1,070.35 |
1,057.21 |
1,068.29 |
3.5M |
| 2025-03-24 |
1,054.36 |
1,065.45 |
1,054.32 |
1,058.29 |
4.0M |
| 2025-03-21 |
1,051.55 |
1,060.18 |
1,049.85 |
1,053.57 |
10.0M |
| 2025-03-20 |
1,050.89 |
1,054.83 |
1,044.55 |
1,051.89 |
4.4M |
| 2025-03-19 |
1,026.58 |
1,050.70 |
1,022.48 |
1,047.95 |
4.9M |
| 2025-03-18 |
1,027.84 |
1,027.84 |
1,008.96 |
1,021.95 |
5.1M |
| 2025-03-17 |
1,026.60 |
1,035.72 |
1,020.32 |
1,028.09 |
4.7M |
| 2025-03-14 |
1,021.53 |
1,029.84 |
1,021.53 |
1,027.59 |
4.5M |
| 2025-03-13 |
1,034.04 |
1,035.90 |
1,016.93 |
1,021.57 |
5.8M |
| 2025-03-12 |
1,030.97 |
1,035.02 |
1,014.54 |
1,034.68 |
5.3M |
| 2025-03-11 |
1,058.93 |
1,058.93 |
1,029.71 |
1,030.94 |
4.9M |
| 2025-03-10 |
1,063.97 |
1,068.59 |
1,057.06 |
1,060.38 |
5.2M |
| 2025-03-07 |
1,064.80 |
1,070.44 |
1,063.16 |
1,066.60 |
3.7M |
| 2025-03-06 |
1,047.81 |
1,069.72 |
1,047.81 |
1,067.46 |
4.8M |
| 2025-03-05 |
1,038.28 |
1,051.47 |
1,036.64 |
1,050.36 |
3.9M |
| 2025-03-04 |
1,041.59 |
1,042.38 |
1,030.49 |
1,037.89 |
4.7M |
| 2025-03-03 |
1,053.01 |
1,061.43 |
1,041.48 |
1,044.95 |
4.6M |
| 2025-02-28 |
1,048.54 |
1,054.47 |
1,041.11 |
1,054.30 |
9.0M |
| 2025-02-27 |
1,051.85 |
1,051.85 |
1,044.41 |
1,044.45 |
4.4M |
| 2025-02-26 |
1,047.93 |
1,054.15 |
1,041.61 |
1,051.64 |
4.1M |
| 2025-02-25 |
1,032.58 |
1,051.15 |
1,030.62 |
1,048.16 |
6.4M |
| 2025-02-24 |
1,010.14 |
1,033.07 |
1,008.27 |
1,031.44 |
5.0M |
| 2025-02-21 |
1,012.74 |
1,014.53 |
1,004.53 |
1,010.04 |
4.6M |
| 2025-02-20 |
1,026.02 |
1,026.02 |
1,012.34 |
1,012.56 |
4.7M |
| 2025-02-19 |
1,018.49 |
1,026.15 |
1,010.58 |
1,025.97 |
4.7M |
| 2025-02-18 |
1,015.14 |
1,021.17 |
1,005.61 |
1,019.44 |
4.6M |
| 2025-02-14 |
1,025.20 |
1,029.27 |
1,015.12 |
1,016.16 |
3.1M |
| 2025-02-13 |
1,020.88 |
1,028.34 |
1,020.88 |
1,025.93 |
3.6M |
| 2025-02-12 |
1,013.75 |
1,022.40 |
1,011.31 |
1,019.84 |
3.4M |
| 2025-02-11 |
1,019.36 |
1,019.36 |
1,013.30 |
1,016.94 |
3.8M |
| 2025-02-10 |
1,022.15 |
1,025.99 |
1,017.51 |
1,020.01 |
5.5M |
| 2025-02-07 |
1,030.50 |
1,033.76 |
1,021.07 |
1,023.79 |
3.8M |
| 2025-02-06 |
1,035.83 |
1,038.76 |
1,025.93 |
1,030.26 |
3.2M |
| 2025-02-05 |
1,036.03 |
1,040.20 |
1,030.96 |
1,034.97 |
3.5M |
| 2025-02-04 |
1,025.15 |
1,043.19 |
1,025.15 |
1,034.60 |
4.3M |
| 2025-02-03 |
1,035.19 |
1,035.61 |
1,007.70 |
1,026.09 |
5.4M |
| 2025-01-31 |
1,044.04 |
1,048.46 |
1,034.16 |
1,038.07 |
4.6M |
| 2025-01-30 |
1,041.67 |
1,049.13 |
1,039.11 |
1,043.70 |
3.3M |
| 2025-01-29 |
1,033.25 |
1,043.20 |
1,033.25 |
1,041.69 |
2.7M |
| 2025-01-28 |
1,040.97 |
1,040.97 |
1,028.94 |
1,033.17 |
4.0M |
| 2025-01-27 |
1,043.34 |
1,053.47 |
1,038.70 |
1,040.66 |
3.3M |
| 2025-01-24 |
1,049.35 |
1,050.52 |
1,043.63 |
1,044.47 |
3.1M |
| 2025-01-23 |
1,036.85 |
1,051.36 |
1,036.85 |
1,049.99 |
3.6M |
| 2025-01-22 |
1,028.17 |
1,038.62 |
1,024.90 |
1,036.92 |
4.3M |
| 2025-01-21 |
1,031.10 |
1,032.35 |
1,024.24 |
1,028.16 |
4.5M |
| 2025-01-20 |
1,031.23 |
1,033.62 |
1,028.49 |
1,029.27 |
2.4M |
| 2025-01-17 |
1,024.71 |
1,033.84 |
1,022.67 |
1,030.54 |
4.0M |
| 2025-01-16 |
1,014.66 |
1,024.59 |
1,014.66 |
1,023.51 |
4.3M |
| 2025-01-15 |
1,015.00 |
1,020.87 |
1,011.74 |
1,014.33 |
3.6M |
| 2025-01-14 |
1,027.02 |
1,027.86 |
1,008.35 |
1,010.97 |
4.2M |
| 2025-01-13 |
1,031.30 |
1,037.92 |
1,027.18 |
1,027.28 |
3.5M |
| 2025-01-10 |
1,045.71 |
1,045.71 |
1,031.44 |
1,036.04 |
4.5M |
| 2025-01-09 |
1,045.44 |
1,049.35 |
1,043.58 |
1,046.40 |
1.5M |
| 2025-01-08 |
1,042.37 |
1,052.07 |
1,041.65 |
1,047.91 |
3.8M |
| 2025-01-07 |
1,050.67 |
1,055.20 |
1,044.71 |
1,046.32 |
4.1M |
| 2025-01-06 |
1,072.12 |
1,073.86 |
1,048.72 |
1,050.32 |
3.3M |
| 2025-01-03 |
1,064.08 |
1,072.29 |
1,064.08 |
1,067.85 |
3.3M |
| 2025-01-02 |
1,064.73 |
1,070.17 |
1,058.31 |
1,062.47 |
2.5M |