| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,943.78 |
1,948.78 |
1,939.21 |
1,940.67 |
154.1M |
| 2025-09-25 |
1,939.01 |
1,943.61 |
1,929.23 |
1,940.94 |
142.3M |
| 2025-09-24 |
1,950.44 |
1,959.58 |
1,944.84 |
1,945.04 |
166.4M |
| 2025-09-23 |
1,959.35 |
1,963.17 |
1,947.06 |
1,947.39 |
149.3M |
| 2025-09-22 |
1,948.80 |
1,960.15 |
1,945.88 |
1,956.76 |
200.2M |
| 2025-09-19 |
1,940.49 |
1,949.51 |
1,932.52 |
1,948.17 |
374.6M |
| 2025-09-18 |
1,920.25 |
1,931.67 |
1,918.48 |
1,927.89 |
116.6M |
| 2025-09-17 |
1,916.08 |
1,926.95 |
1,910.92 |
1,918.79 |
139.1M |
| 2025-09-16 |
1,922.19 |
1,922.19 |
1,911.96 |
1,917.20 |
176.9M |
| 2025-09-15 |
1,915.08 |
1,922.79 |
1,910.42 |
1,922.71 |
164.6M |
| 2025-09-12 |
1,920.39 |
1,922.87 |
1,911.66 |
1,913.90 |
115.1M |
| 2025-09-11 |
1,908.47 |
1,923.67 |
1,908.15 |
1,922.56 |
138.5M |
| 2025-09-10 |
1,905.25 |
1,911.63 |
1,903.95 |
1,907.13 |
164.2M |
| 2025-09-09 |
1,898.65 |
1,907.74 |
1,898.65 |
1,902.50 |
164.8M |
| 2025-09-08 |
1,903.30 |
1,905.60 |
1,890.84 |
1,900.22 |
173.9M |
| 2025-09-05 |
1,900.39 |
1,906.74 |
1,891.01 |
1,902.40 |
137.4M |
| 2025-09-04 |
1,886.85 |
1,897.10 |
1,883.63 |
1,896.30 |
124.0M |
| 2025-09-03 |
1,879.69 |
1,885.33 |
1,878.87 |
1,885.10 |
127.3M |
| 2025-09-02 |
1,869.45 |
1,876.51 |
1,862.08 |
1,876.42 |
136.4M |
| 2025-08-29 |
1,864.29 |
1,878.24 |
1,862.20 |
1,875.06 |
149.9M |
| 2025-08-28 |
1,872.03 |
1,873.56 |
1,860.86 |
1,865.41 |
114.9M |
| 2025-08-27 |
1,860.47 |
1,869.24 |
1,860.47 |
1,866.40 |
148.0M |
| 2025-08-26 |
1,846.69 |
1,859.57 |
1,845.78 |
1,859.06 |
196.7M |
| 2025-08-25 |
1,855.48 |
1,855.48 |
1,843.92 |
1,846.65 |
147.7M |
| 2025-08-22 |
1,842.25 |
1,861.70 |
1,842.25 |
1,857.43 |
176.0M |
| 2025-08-21 |
1,829.50 |
1,841.04 |
1,827.77 |
1,840.52 |
124.9M |
| 2025-08-20 |
1,827.17 |
1,834.18 |
1,826.66 |
1,831.45 |
122.6M |
| 2025-08-19 |
1,829.76 |
1,836.03 |
1,826.81 |
1,827.34 |
96.9M |
| 2025-08-18 |
1,828.50 |
1,830.37 |
1,824.64 |
1,830.05 |
123.6M |
| 2025-08-15 |
1,832.71 |
1,833.46 |
1,825.86 |
1,829.75 |
114.5M |
| 2025-08-14 |
1,834.14 |
1,835.41 |
1,827.09 |
1,831.69 |
98.1M |
| 2025-08-13 |
1,835.97 |
1,841.88 |
1,833.97 |
1,837.17 |
107.6M |
| 2025-08-12 |
1,828.20 |
1,835.80 |
1,827.66 |
1,832.19 |
102.9M |
| 2025-08-11 |
1,823.23 |
1,830.50 |
1,823.23 |
1,825.49 |
128.9M |
| 2025-08-08 |
1,826.66 |
1,831.08 |
1,822.81 |
1,824.00 |
118.2M |
| 2025-08-07 |
1,842.39 |
1,842.39 |
1,819.59 |
1,824.70 |
118.8M |
| 2025-08-06 |
1,829.96 |
1,842.85 |
1,829.96 |
1,839.80 |
151.7M |
| 2025-08-05 |
1,790.92 |
1,811.53 |
1,790.92 |
1,811.44 |
159.9M |
| 2025-08-01 |
1,785.69 |
1,785.69 |
1,763.78 |
1,775.13 |
117.1M |
| 2025-07-31 |
1,800.36 |
1,806.81 |
1,788.59 |
1,791.98 |
122.6M |
| 2025-07-30 |
1,807.19 |
1,811.08 |
1,793.96 |
1,798.82 |
101.5M |
| 2025-07-29 |
1,802.96 |
1,809.48 |
1,802.79 |
1,808.59 |
100.8M |
| 2025-07-28 |
1,808.77 |
1,808.77 |
1,799.40 |
1,802.25 |
102.4M |
| 2025-07-25 |
1,799.84 |
1,809.72 |
1,798.90 |
1,808.16 |
106.2M |
| 2025-07-24 |
1,801.14 |
1,806.43 |
1,796.40 |
1,799.38 |
114.5M |
| 2025-07-23 |
1,798.74 |
1,805.19 |
1,798.74 |
1,801.94 |
106.8M |
| 2025-07-22 |
1,795.68 |
1,801.56 |
1,794.06 |
1,799.92 |
131.6M |
| 2025-07-21 |
1,800.19 |
1,805.06 |
1,795.97 |
1,796.60 |
114.5M |
| 2025-07-18 |
1,805.72 |
1,806.50 |
1,795.83 |
1,797.71 |
97.3M |
| 2025-07-17 |
1,789.51 |
1,806.45 |
1,786.32 |
1,804.16 |
121.8M |
| 2025-07-16 |
1,777.72 |
1,786.35 |
1,769.67 |
1,785.95 |
110.6M |
| 2025-07-15 |
1,787.89 |
1,789.63 |
1,774.80 |
1,776.77 |
117.3M |
| 2025-07-14 |
1,775.85 |
1,789.01 |
1,772.73 |
1,787.47 |
118.7M |
| 2025-07-11 |
1,777.90 |
1,777.90 |
1,769.97 |
1,774.92 |
118.6M |
| 2025-07-10 |
1,773.72 |
1,784.28 |
1,770.62 |
1,780.80 |
160.4M |
| 2025-07-09 |
1,771.05 |
1,776.36 |
1,769.63 |
1,773.44 |
121.6M |
| 2025-07-08 |
1,777.64 |
1,780.18 |
1,767.18 |
1,769.49 |
174.3M |
| 2025-07-07 |
1,778.82 |
1,783.57 |
1,773.53 |
1,777.18 |
191.5M |
| 2025-07-04 |
1,777.93 |
1,782.33 |
1,776.35 |
1,778.93 |
50.5M |
| 2025-07-03 |
1,769.50 |
1,779.83 |
1,768.95 |
1,779.62 |
89.7M |
| 2025-07-02 |
1,767.18 |
1,769.53 |
1,760.67 |
1,767.70 |
143.1M |
| 2025-06-30 |
1,760.67 |
1,767.70 |
1,755.56 |
1,767.65 |
145.6M |
| 2025-06-27 |
1,757.58 |
1,765.27 |
1,750.35 |
1,758.06 |
178.3M |
| 2025-06-26 |
1,748.70 |
1,760.72 |
1,746.64 |
1,760.72 |
141.1M |
| 2025-06-25 |
1,759.62 |
1,759.62 |
1,746.69 |
1,748.40 |
134.1M |
| 2025-06-24 |
1,752.42 |
1,764.53 |
1,750.23 |
1,760.48 |
162.0M |
| 2025-06-23 |
1,742.68 |
1,755.60 |
1,742.68 |
1,751.29 |
181.1M |
| 2025-06-20 |
1,751.05 |
1,755.15 |
1,740.40 |
1,743.46 |
251.5M |
| 2025-06-19 |
1,745.25 |
1,745.41 |
1,738.87 |
1,743.60 |
42.0M |
| 2025-06-18 |
1,748.36 |
1,753.06 |
1,746.30 |
1,748.02 |
122.2M |
| 2025-06-17 |
1,748.72 |
1,751.23 |
1,741.93 |
1,747.26 |
153.8M |
| 2025-06-16 |
1,748.33 |
1,758.49 |
1,747.95 |
1,749.93 |
205.8M |
| 2025-06-13 |
1,749.66 |
1,752.61 |
1,743.46 |
1,746.01 |
186.2M |
| 2025-06-12 |
1,749.91 |
1,754.90 |
1,747.19 |
1,754.90 |
132.9M |
| 2025-06-11 |
1,746.88 |
1,754.89 |
1,745.90 |
1,750.49 |
152.8M |
| 2025-06-10 |
1,740.83 |
1,746.27 |
1,739.22 |
1,743.73 |
170.1M |
| 2025-06-09 |
1,743.79 |
1,746.08 |
1,737.40 |
1,739.80 |
182.1M |
| 2025-06-06 |
1,744.19 |
1,751.24 |
1,743.28 |
1,745.77 |
138.9M |
| 2025-06-05 |
1,742.47 |
1,744.78 |
1,737.02 |
1,738.63 |
141.5M |
| 2025-06-04 |
1,747.71 |
1,748.32 |
1,736.45 |
1,739.54 |
126.6M |
| 2025-06-03 |
1,746.52 |
1,750.70 |
1,741.62 |
1,747.21 |
155.1M |
| 2025-06-02 |
1,734.14 |
1,749.79 |
1,731.53 |
1,747.98 |
174.6M |
| 2025-05-30 |
1,733.92 |
1,735.92 |
1,724.70 |
1,734.21 |
208.8M |
| 2025-05-29 |
1,743.03 |
1,747.11 |
1,731.38 |
1,735.97 |
126.7M |
| 2025-05-28 |
1,740.04 |
1,744.04 |
1,737.55 |
1,740.44 |
140.0M |
| 2025-05-27 |
1,725.03 |
1,741.68 |
1,725.03 |
1,739.83 |
162.0M |
| 2025-05-26 |
1,718.24 |
1,728.85 |
1,718.24 |
1,725.18 |
53.3M |
| 2025-05-23 |
1,708.92 |
1,717.38 |
1,704.19 |
1,713.43 |
104.3M |
| 2025-05-22 |
1,713.80 |
1,720.20 |
1,708.54 |
1,714.23 |
142.4M |
| 2025-05-21 |
1,725.01 |
1,725.01 |
1,707.69 |
1,712.03 |
132.8M |
| 2025-05-20 |
1,723.10 |
1,733.94 |
1,723.10 |
1,728.74 |
145.7M |
| 2025-05-16 |
1,720.20 |
1,726.89 |
1,717.21 |
1,725.17 |
127.7M |
| 2025-05-15 |
1,707.35 |
1,721.08 |
1,706.23 |
1,721.08 |
151.9M |
| 2025-05-14 |
1,699.83 |
1,708.69 |
1,697.26 |
1,707.67 |
118.1M |
| 2025-05-13 |
1,699.29 |
1,706.80 |
1,699.29 |
1,700.33 |
130.6M |
| 2025-05-12 |
1,688.57 |
1,709.00 |
1,688.57 |
1,696.42 |
161.3M |
| 2025-05-09 |
1,680.91 |
1,688.63 |
1,674.47 |
1,682.19 |
134.9M |
| 2025-05-08 |
1,669.66 |
1,686.14 |
1,669.66 |
1,677.03 |
165.7M |
| 2025-05-07 |
1,659.95 |
1,672.26 |
1,659.11 |
1,672.03 |
146.4M |
| 2025-05-06 |
1,660.20 |
1,664.14 |
1,653.71 |
1,658.56 |
138.9M |
| 2025-05-05 |
1,663.07 |
1,668.70 |
1,658.46 |
1,661.34 |
114.4M |
| 2025-05-02 |
1,659.01 |
1,666.88 |
1,655.52 |
1,666.76 |
101.0M |
| 2025-05-01 |
1,654.06 |
1,662.70 |
1,647.89 |
1,650.98 |
102.3M |
| 2025-04-30 |
1,647.13 |
1,652.95 |
1,630.11 |
1,652.70 |
144.4M |
| 2025-04-29 |
1,646.82 |
1,657.07 |
1,645.92 |
1,655.07 |
117.7M |
| 2025-04-28 |
1,641.53 |
1,651.88 |
1,641.53 |
1,648.55 |
123.5M |
| 2025-04-25 |
1,638.89 |
1,642.92 |
1,633.95 |
1,642.11 |
130.1M |
| 2025-04-24 |
1,627.19 |
1,642.34 |
1,623.76 |
1,642.31 |
117.2M |
| 2025-04-23 |
1,626.04 |
1,640.73 |
1,623.96 |
1,626.42 |
114.7M |
| 2025-04-22 |
1,600.30 |
1,621.07 |
1,600.30 |
1,616.27 |
143.2M |
| 2025-04-21 |
1,602.88 |
1,602.90 |
1,581.28 |
1,593.30 |
110.3M |
| 2025-04-17 |
1,599.08 |
1,611.86 |
1,595.23 |
1,604.52 |
134.8M |
| 2025-04-16 |
1,596.36 |
1,606.47 |
1,583.91 |
1,598.10 |
136.8M |
| 2025-04-15 |
1,585.57 |
1,599.95 |
1,585.57 |
1,597.35 |
127.5M |
| 2025-04-14 |
1,576.35 |
1,590.05 |
1,571.16 |
1,584.29 |
147.8M |
| 2025-04-11 |
1,530.25 |
1,570.32 |
1,528.66 |
1,567.15 |
158.8M |
| 2025-04-10 |
1,567.27 |
1,567.27 |
1,507.37 |
1,528.95 |
173.3M |
| 2025-04-09 |
1,495.67 |
1,581.61 |
1,479.79 |
1,577.04 |
207.9M |
| 2025-04-08 |
1,543.02 |
1,557.79 |
1,487.69 |
1,500.73 |
223.3M |
| 2025-04-07 |
1,529.81 |
1,563.70 |
1,482.26 |
1,523.05 |
251.2M |
| 2025-04-04 |
1,602.72 |
1,602.72 |
1,532.93 |
1,545.80 |
248.7M |
| 2025-04-03 |
1,651.63 |
1,651.63 |
1,615.91 |
1,617.61 |
183.5M |
| 2025-04-02 |
1,656.24 |
1,681.37 |
1,647.01 |
1,681.37 |
126.5M |
| 2025-04-01 |
1,655.42 |
1,665.04 |
1,642.00 |
1,662.57 |
122.5M |
| 2025-03-31 |
1,635.01 |
1,660.21 |
1,630.29 |
1,655.03 |
154.8M |
| 2025-03-28 |
1,666.12 |
1,666.12 |
1,642.43 |
1,642.98 |
160.7M |
| 2025-03-27 |
1,668.89 |
1,673.47 |
1,662.55 |
1,670.65 |
115.0M |
| 2025-03-26 |
1,683.42 |
1,688.29 |
1,667.07 |
1,671.29 |
115.9M |
| 2025-03-25 |
1,683.86 |
1,691.03 |
1,680.99 |
1,682.55 |
148.3M |
| 2025-03-24 |
1,663.30 |
1,684.45 |
1,663.30 |
1,681.09 |
192.8M |
| 2025-03-21 |
1,658.92 |
1,658.92 |
1,645.02 |
1,657.25 |
265.9M |
| 2025-03-20 |
1,659.26 |
1,670.96 |
1,655.14 |
1,662.77 |
116.0M |
| 2025-03-19 |
1,640.88 |
1,667.95 |
1,640.88 |
1,664.67 |
116.9M |
| 2025-03-18 |
1,645.79 |
1,645.79 |
1,629.26 |
1,639.57 |
130.6M |
| 2025-03-17 |
1,630.88 |
1,647.03 |
1,630.88 |
1,645.44 |
182.6M |
| 2025-03-14 |
1,614.24 |
1,632.00 |
1,612.79 |
1,631.38 |
138.4M |
| 2025-03-13 |
1,620.21 |
1,625.69 |
1,604.34 |
1,607.54 |
193.6M |
| 2025-03-12 |
1,619.36 |
1,630.11 |
1,610.83 |
1,623.87 |
190.1M |
| 2025-03-11 |
1,625.90 |
1,632.24 |
1,608.26 |
1,613.59 |
185.6M |
| 2025-03-10 |
1,639.38 |
1,639.38 |
1,618.75 |
1,627.60 |
235.8M |
| 2025-03-07 |
1,635.46 |
1,653.93 |
1,629.57 |
1,649.87 |
168.5M |
| 2025-03-06 |
1,647.26 |
1,654.44 |
1,631.47 |
1,638.40 |
196.0M |
| 2025-03-05 |
1,637.55 |
1,656.74 |
1,636.55 |
1,655.97 |
176.6M |
| 2025-03-04 |
1,659.73 |
1,659.73 |
1,625.19 |
1,638.43 |
180.6M |
| 2025-03-03 |
1,694.57 |
1,705.26 |
1,661.85 |
1,669.91 |
182.4M |
| 2025-02-28 |
1,672.60 |
1,694.28 |
1,667.13 |
1,694.28 |
218.2M |
| 2025-02-27 |
1,688.19 |
1,691.95 |
1,674.49 |
1,674.49 |
130.2M |
| 2025-02-26 |
1,681.76 |
1,693.29 |
1,677.20 |
1,686.15 |
103.5M |
| 2025-02-25 |
1,674.69 |
1,683.13 |
1,661.40 |
1,679.52 |
146.1M |
| 2025-02-24 |
1,675.19 |
1,681.56 |
1,667.51 |
1,674.45 |
123.4M |
| 2025-02-21 |
1,698.63 |
1,698.63 |
1,672.98 |
1,674.57 |
124.6M |
| 2025-02-20 |
1,703.78 |
1,704.63 |
1,691.21 |
1,696.42 |
137.7M |
| 2025-02-19 |
1,702.64 |
1,704.65 |
1,690.89 |
1,704.00 |
124.1M |
| 2025-02-18 |
1,696.04 |
1,707.40 |
1,689.15 |
1,706.18 |
163.9M |
| 2025-02-14 |
1,710.01 |
1,710.01 |
1,694.11 |
1,694.93 |
127.7M |
| 2025-02-13 |
1,700.79 |
1,711.82 |
1,700.79 |
1,710.88 |
108.8M |
| 2025-02-12 |
1,696.99 |
1,704.01 |
1,693.70 |
1,700.30 |
110.4M |
| 2025-02-11 |
1,704.92 |
1,709.53 |
1,693.52 |
1,706.61 |
122.3M |
| 2025-02-10 |
1,698.96 |
1,710.39 |
1,698.96 |
1,705.55 |
153.7M |
| 2025-02-07 |
1,698.20 |
1,700.73 |
1,686.91 |
1,691.20 |
127.6M |
| 2025-02-06 |
1,703.49 |
1,707.65 |
1,689.60 |
1,698.58 |
134.4M |
| 2025-02-05 |
1,682.91 |
1,699.85 |
1,681.75 |
1,699.64 |
133.1M |
| 2025-02-04 |
1,684.68 |
1,694.91 |
1,680.91 |
1,681.10 |
129.1M |
| 2025-02-03 |
1,675.08 |
1,691.87 |
1,651.45 |
1,683.35 |
184.1M |
| 2025-01-31 |
1,722.68 |
1,726.06 |
1,703.26 |
1,703.77 |
126.2M |
| 2025-01-30 |
1,703.29 |
1,726.43 |
1,703.29 |
1,721.74 |
122.2M |
| 2025-01-29 |
1,696.51 |
1,705.89 |
1,693.07 |
1,700.04 |
85.6M |
| 2025-01-28 |
1,688.56 |
1,697.78 |
1,686.54 |
1,697.23 |
102.9M |
| 2025-01-27 |
1,682.67 |
1,686.67 |
1,677.53 |
1,686.28 |
114.1M |
| 2025-01-24 |
1,688.39 |
1,692.90 |
1,686.22 |
1,690.65 |
102.7M |
| 2025-01-23 |
1,679.64 |
1,688.96 |
1,679.64 |
1,688.46 |
92.4M |
| 2025-01-22 |
1,680.47 |
1,683.23 |
1,677.71 |
1,678.78 |
106.7M |
| 2025-01-21 |
1,669.40 |
1,680.57 |
1,667.12 |
1,678.11 |
119.9M |
| 2025-01-20 |
1,663.74 |
1,675.86 |
1,663.74 |
1,669.00 |
44.8M |
| 2025-01-17 |
1,654.65 |
1,665.33 |
1,654.65 |
1,663.87 |
116.1M |
| 2025-01-16 |
1,645.47 |
1,650.00 |
1,642.05 |
1,648.15 |
119.8M |
| 2025-01-15 |
1,638.63 |
1,648.38 |
1,638.63 |
1,643.26 |
108.0M |
| 2025-01-14 |
1,628.55 |
1,630.96 |
1,619.81 |
1,628.39 |
124.5M |
| 2025-01-13 |
1,629.94 |
1,634.73 |
1,625.11 |
1,626.65 |
132.1M |
| 2025-01-10 |
1,656.56 |
1,656.56 |
1,634.64 |
1,639.47 |
168.4M |
| 2025-01-09 |
1,661.50 |
1,665.24 |
1,659.55 |
1,662.82 |
56.0M |
| 2025-01-08 |
1,652.77 |
1,663.06 |
1,648.70 |
1,662.41 |
143.7M |
| 2025-01-07 |
1,661.10 |
1,670.08 |
1,648.22 |
1,652.43 |
132.7M |
| 2025-01-06 |
1,669.49 |
1,670.99 |
1,654.24 |
1,656.86 |
140.8M |
| 2025-01-03 |
1,651.89 |
1,662.24 |
1,651.89 |
1,661.39 |
102.6M |
| 2025-01-02 |
1,645.39 |
1,656.79 |
1,640.84 |
1,648.95 |
118.8M |