| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,907.42 |
1,915.49 |
1,905.77 |
1,912.74 |
143.5M |
| 2025-09-25 |
1,888.06 |
1,904.14 |
1,887.56 |
1,902.88 |
149.4M |
| 2025-09-24 |
1,913.06 |
1,923.73 |
1,895.48 |
1,895.48 |
145.0M |
| 2025-09-23 |
1,919.10 |
1,924.52 |
1,903.78 |
1,904.66 |
146.7M |
| 2025-09-22 |
1,895.66 |
1,914.04 |
1,889.35 |
1,913.75 |
152.4M |
| 2025-09-19 |
1,875.65 |
1,889.84 |
1,867.89 |
1,887.47 |
437.8M |
| 2025-09-18 |
1,863.43 |
1,868.78 |
1,859.90 |
1,866.32 |
102.9M |
| 2025-09-17 |
1,858.32 |
1,873.78 |
1,852.18 |
1,859.70 |
121.8M |
| 2025-09-16 |
1,880.73 |
1,880.73 |
1,861.54 |
1,863.67 |
142.0M |
| 2025-09-15 |
1,868.23 |
1,880.83 |
1,865.67 |
1,878.74 |
142.5M |
| 2025-09-12 |
1,874.63 |
1,876.55 |
1,864.69 |
1,866.32 |
103.4M |
| 2025-09-11 |
1,858.59 |
1,872.50 |
1,855.00 |
1,872.17 |
118.4M |
| 2025-09-10 |
1,845.18 |
1,859.88 |
1,845.18 |
1,859.45 |
123.4M |
| 2025-09-09 |
1,842.27 |
1,849.09 |
1,837.48 |
1,840.90 |
114.1M |
| 2025-09-08 |
1,842.36 |
1,843.10 |
1,832.08 |
1,838.58 |
111.8M |
| 2025-09-05 |
1,833.42 |
1,841.99 |
1,823.64 |
1,837.49 |
108.3M |
| 2025-09-04 |
1,806.20 |
1,818.94 |
1,804.40 |
1,818.77 |
91.7M |
| 2025-09-03 |
1,805.69 |
1,813.37 |
1,803.46 |
1,809.96 |
108.7M |
| 2025-09-02 |
1,788.62 |
1,800.87 |
1,776.65 |
1,800.61 |
110.6M |
| 2025-08-29 |
1,784.73 |
1,791.36 |
1,778.34 |
1,789.92 |
99.1M |
| 2025-08-28 |
1,784.02 |
1,788.36 |
1,776.80 |
1,786.03 |
88.2M |
| 2025-08-27 |
1,778.10 |
1,782.36 |
1,773.82 |
1,781.78 |
103.9M |
| 2025-08-26 |
1,774.84 |
1,783.67 |
1,774.67 |
1,780.56 |
184.0M |
| 2025-08-25 |
1,785.28 |
1,785.28 |
1,773.04 |
1,774.60 |
90.6M |
| 2025-08-22 |
1,763.55 |
1,787.58 |
1,762.76 |
1,784.56 |
127.6M |
| 2025-08-21 |
1,742.61 |
1,763.21 |
1,742.33 |
1,762.21 |
84.0M |
| 2025-08-20 |
1,740.53 |
1,744.55 |
1,735.57 |
1,741.71 |
92.4M |
| 2025-08-19 |
1,762.29 |
1,762.29 |
1,739.14 |
1,740.15 |
92.9M |
| 2025-08-18 |
1,754.84 |
1,760.60 |
1,751.33 |
1,760.53 |
87.6M |
| 2025-08-15 |
1,752.83 |
1,756.94 |
1,748.66 |
1,756.31 |
92.6M |
| 2025-08-14 |
1,745.01 |
1,754.02 |
1,744.38 |
1,752.29 |
108.4M |
| 2025-08-13 |
1,757.99 |
1,761.55 |
1,750.22 |
1,755.63 |
120.7M |
| 2025-08-12 |
1,736.28 |
1,752.27 |
1,736.28 |
1,752.03 |
101.1M |
| 2025-08-11 |
1,724.83 |
1,735.42 |
1,723.08 |
1,732.11 |
91.0M |
| 2025-08-08 |
1,735.31 |
1,741.33 |
1,731.24 |
1,732.57 |
111.6M |
| 2025-08-07 |
1,735.13 |
1,739.58 |
1,725.41 |
1,730.74 |
103.9M |
| 2025-08-06 |
1,724.74 |
1,726.19 |
1,717.37 |
1,723.53 |
109.5M |
| 2025-08-05 |
1,706.42 |
1,723.13 |
1,706.42 |
1,721.42 |
122.4M |
| 2025-08-01 |
1,694.06 |
1,694.06 |
1,676.46 |
1,687.83 |
107.4M |
| 2025-07-31 |
1,708.68 |
1,712.42 |
1,697.61 |
1,698.60 |
113.8M |
| 2025-07-30 |
1,721.08 |
1,727.06 |
1,700.48 |
1,706.96 |
109.7M |
| 2025-07-29 |
1,712.64 |
1,723.99 |
1,711.46 |
1,722.76 |
100.7M |
| 2025-07-28 |
1,708.36 |
1,708.36 |
1,698.42 |
1,705.05 |
103.3M |
| 2025-07-25 |
1,704.93 |
1,711.26 |
1,700.61 |
1,710.35 |
85.3M |
| 2025-07-24 |
1,707.26 |
1,712.11 |
1,700.15 |
1,705.57 |
113.0M |
| 2025-07-23 |
1,703.69 |
1,713.86 |
1,703.69 |
1,709.61 |
104.8M |
| 2025-07-22 |
1,699.30 |
1,705.18 |
1,693.81 |
1,701.15 |
108.5M |
| 2025-07-21 |
1,698.42 |
1,708.03 |
1,696.98 |
1,698.94 |
104.2M |
| 2025-07-18 |
1,696.50 |
1,696.50 |
1,687.71 |
1,693.91 |
95.1M |
| 2025-07-17 |
1,685.48 |
1,695.49 |
1,682.70 |
1,692.29 |
100.9M |
| 2025-07-16 |
1,695.73 |
1,696.06 |
1,678.33 |
1,688.22 |
102.6M |
| 2025-07-15 |
1,701.02 |
1,701.18 |
1,687.71 |
1,692.05 |
103.4M |
| 2025-07-14 |
1,690.37 |
1,698.52 |
1,690.06 |
1,696.64 |
104.2M |
| 2025-07-11 |
1,685.14 |
1,690.66 |
1,678.44 |
1,689.44 |
102.9M |
| 2025-07-10 |
1,681.42 |
1,686.62 |
1,672.77 |
1,685.71 |
110.8M |
| 2025-07-09 |
1,674.90 |
1,683.14 |
1,672.40 |
1,679.34 |
104.8M |
| 2025-07-08 |
1,683.36 |
1,684.82 |
1,667.92 |
1,672.95 |
151.2M |
| 2025-07-07 |
1,675.33 |
1,681.03 |
1,669.87 |
1,680.15 |
107.8M |
| 2025-07-04 |
1,674.40 |
1,680.39 |
1,673.27 |
1,678.51 |
35.6M |
| 2025-07-03 |
1,667.22 |
1,677.63 |
1,667.15 |
1,675.37 |
76.1M |
| 2025-07-02 |
1,665.58 |
1,669.80 |
1,661.44 |
1,669.20 |
124.2M |
| 2025-06-30 |
1,652.18 |
1,666.00 |
1,648.84 |
1,665.52 |
110.8M |
| 2025-06-27 |
1,652.70 |
1,659.80 |
1,642.93 |
1,650.63 |
131.4M |
| 2025-06-26 |
1,651.83 |
1,659.03 |
1,648.56 |
1,659.03 |
104.4M |
| 2025-06-25 |
1,651.61 |
1,652.79 |
1,643.83 |
1,647.90 |
103.7M |
| 2025-06-24 |
1,643.31 |
1,653.89 |
1,638.84 |
1,649.71 |
114.6M |
| 2025-06-23 |
1,645.27 |
1,656.64 |
1,644.64 |
1,650.35 |
127.3M |
| 2025-06-20 |
1,651.90 |
1,654.93 |
1,642.12 |
1,645.18 |
252.5M |
| 2025-06-19 |
1,645.88 |
1,648.85 |
1,645.46 |
1,647.28 |
45.6M |
| 2025-06-18 |
1,645.01 |
1,653.91 |
1,644.47 |
1,647.29 |
124.4M |
| 2025-06-17 |
1,643.19 |
1,646.12 |
1,640.03 |
1,644.40 |
112.2M |
| 2025-06-16 |
1,638.87 |
1,646.43 |
1,638.61 |
1,642.72 |
130.6M |
| 2025-06-13 |
1,641.61 |
1,642.11 |
1,632.91 |
1,637.57 |
158.7M |
| 2025-06-12 |
1,624.64 |
1,639.26 |
1,621.21 |
1,638.54 |
125.8M |
| 2025-06-11 |
1,626.28 |
1,629.95 |
1,623.35 |
1,626.66 |
129.2M |
| 2025-06-10 |
1,622.51 |
1,628.23 |
1,614.13 |
1,621.82 |
112.3M |
| 2025-06-09 |
1,617.95 |
1,625.28 |
1,615.08 |
1,621.00 |
115.1M |
| 2025-06-06 |
1,622.14 |
1,625.40 |
1,610.44 |
1,614.89 |
121.7M |
| 2025-06-05 |
1,611.63 |
1,619.70 |
1,611.63 |
1,614.99 |
128.3M |
| 2025-06-04 |
1,611.74 |
1,612.18 |
1,603.61 |
1,607.32 |
109.5M |
| 2025-06-03 |
1,595.46 |
1,609.06 |
1,591.87 |
1,608.64 |
119.1M |
| 2025-06-02 |
1,584.85 |
1,596.48 |
1,584.85 |
1,593.86 |
135.0M |
| 2025-05-30 |
1,578.60 |
1,582.99 |
1,568.43 |
1,579.42 |
258.2M |
| 2025-05-29 |
1,596.19 |
1,596.19 |
1,583.82 |
1,583.82 |
95.8M |
| 2025-05-28 |
1,591.41 |
1,593.45 |
1,586.84 |
1,589.59 |
113.0M |
| 2025-05-27 |
1,581.32 |
1,591.30 |
1,579.46 |
1,587.39 |
127.4M |
| 2025-05-26 |
1,568.32 |
1,584.72 |
1,567.73 |
1,581.96 |
62.7M |
| 2025-05-23 |
1,551.47 |
1,566.91 |
1,551.26 |
1,566.30 |
106.7M |
| 2025-05-22 |
1,554.64 |
1,560.72 |
1,548.91 |
1,555.11 |
107.8M |
| 2025-05-21 |
1,564.12 |
1,569.33 |
1,556.53 |
1,558.85 |
127.3M |
| 2025-05-20 |
1,551.78 |
1,565.60 |
1,550.21 |
1,562.87 |
133.5M |
| 2025-05-16 |
1,535.77 |
1,550.79 |
1,534.73 |
1,550.28 |
125.8M |
| 2025-05-15 |
1,528.11 |
1,545.66 |
1,527.06 |
1,542.56 |
121.3M |
| 2025-05-14 |
1,528.70 |
1,530.50 |
1,523.62 |
1,529.52 |
120.9M |
| 2025-05-13 |
1,528.70 |
1,537.81 |
1,526.69 |
1,533.88 |
133.5M |
| 2025-05-12 |
1,535.14 |
1,538.24 |
1,519.68 |
1,522.27 |
234.4M |
| 2025-05-09 |
1,516.42 |
1,521.96 |
1,509.60 |
1,521.96 |
137.3M |
| 2025-05-08 |
1,506.93 |
1,512.93 |
1,500.50 |
1,509.14 |
130.4M |
| 2025-05-07 |
1,488.13 |
1,499.15 |
1,488.13 |
1,499.15 |
126.0M |
| 2025-05-06 |
1,476.84 |
1,493.01 |
1,473.28 |
1,492.17 |
120.6M |
| 2025-05-05 |
1,482.79 |
1,482.79 |
1,470.10 |
1,474.87 |
92.4M |
| 2025-05-02 |
1,480.36 |
1,483.45 |
1,467.45 |
1,478.62 |
107.4M |
| 2025-05-01 |
1,469.51 |
1,472.54 |
1,461.77 |
1,464.96 |
111.0M |
| 2025-04-30 |
1,462.73 |
1,472.84 |
1,453.14 |
1,472.84 |
126.9M |
| 2025-04-29 |
1,469.41 |
1,477.66 |
1,467.94 |
1,474.05 |
82.2M |
| 2025-04-28 |
1,471.23 |
1,477.35 |
1,466.15 |
1,475.19 |
100.8M |
| 2025-04-25 |
1,465.48 |
1,473.81 |
1,465.34 |
1,472.18 |
84.1M |
| 2025-04-24 |
1,464.12 |
1,482.40 |
1,464.12 |
1,476.77 |
107.2M |
| 2025-04-23 |
1,452.43 |
1,465.77 |
1,452.43 |
1,457.57 |
124.0M |
| 2025-04-22 |
1,452.79 |
1,457.63 |
1,442.24 |
1,444.11 |
106.8M |
| 2025-04-21 |
1,453.03 |
1,453.68 |
1,425.56 |
1,438.74 |
94.9M |
| 2025-04-17 |
1,452.41 |
1,461.28 |
1,446.52 |
1,453.53 |
116.2M |
| 2025-04-16 |
1,445.76 |
1,456.95 |
1,441.46 |
1,451.10 |
125.4M |
| 2025-04-15 |
1,429.62 |
1,443.74 |
1,429.62 |
1,441.79 |
118.6M |
| 2025-04-14 |
1,419.19 |
1,432.72 |
1,416.45 |
1,428.53 |
118.1M |
| 2025-04-11 |
1,381.24 |
1,412.51 |
1,381.00 |
1,406.65 |
139.3M |
| 2025-04-10 |
1,399.51 |
1,399.51 |
1,357.66 |
1,373.01 |
146.9M |
| 2025-04-09 |
1,318.79 |
1,419.71 |
1,314.17 |
1,412.49 |
228.0M |
| 2025-04-08 |
1,384.28 |
1,384.28 |
1,310.74 |
1,321.54 |
163.6M |
| 2025-04-07 |
1,335.21 |
1,385.81 |
1,304.51 |
1,346.80 |
188.6M |
| 2025-04-04 |
1,418.58 |
1,418.58 |
1,349.32 |
1,364.58 |
224.7M |
| 2025-04-03 |
1,459.25 |
1,475.86 |
1,447.65 |
1,448.33 |
157.4M |
| 2025-04-02 |
1,487.21 |
1,509.38 |
1,485.53 |
1,509.22 |
93.5M |
| 2025-04-01 |
1,480.07 |
1,498.04 |
1,479.40 |
1,495.21 |
107.9M |
| 2025-03-31 |
1,473.52 |
1,492.92 |
1,461.26 |
1,487.72 |
124.1M |
| 2025-03-28 |
1,502.54 |
1,503.04 |
1,480.81 |
1,484.14 |
120.6M |
| 2025-03-27 |
1,501.16 |
1,510.05 |
1,492.20 |
1,504.38 |
99.1M |
| 2025-03-26 |
1,517.81 |
1,522.57 |
1,500.27 |
1,501.95 |
96.9M |
| 2025-03-25 |
1,515.31 |
1,521.43 |
1,514.24 |
1,514.85 |
109.0M |
| 2025-03-24 |
1,505.98 |
1,513.91 |
1,505.66 |
1,509.34 |
115.0M |
| 2025-03-21 |
1,495.69 |
1,496.74 |
1,483.52 |
1,495.21 |
215.5M |
| 2025-03-20 |
1,491.16 |
1,507.71 |
1,488.94 |
1,502.89 |
109.0M |
| 2025-03-19 |
1,481.88 |
1,500.34 |
1,480.01 |
1,498.44 |
114.0M |
| 2025-03-18 |
1,486.28 |
1,486.28 |
1,478.00 |
1,480.52 |
116.4M |
| 2025-03-17 |
1,465.21 |
1,483.63 |
1,465.21 |
1,482.85 |
148.5M |
| 2025-03-14 |
1,455.98 |
1,466.27 |
1,452.40 |
1,463.91 |
123.8M |
| 2025-03-13 |
1,449.37 |
1,459.38 |
1,439.20 |
1,445.24 |
150.1M |
| 2025-03-12 |
1,445.78 |
1,457.15 |
1,440.35 |
1,451.81 |
142.6M |
| 2025-03-11 |
1,425.93 |
1,441.75 |
1,425.93 |
1,436.19 |
179.6M |
| 2025-03-10 |
1,443.85 |
1,443.85 |
1,415.08 |
1,424.14 |
224.0M |
| 2025-03-07 |
1,446.90 |
1,466.93 |
1,440.78 |
1,457.57 |
133.0M |
| 2025-03-06 |
1,457.03 |
1,462.21 |
1,439.38 |
1,446.65 |
137.0M |
| 2025-03-05 |
1,441.66 |
1,470.19 |
1,441.66 |
1,469.43 |
146.5M |
| 2025-03-04 |
1,446.48 |
1,456.29 |
1,421.94 |
1,442.73 |
169.7M |
| 2025-03-03 |
1,491.93 |
1,497.76 |
1,451.37 |
1,457.07 |
158.5M |
| 2025-02-28 |
1,470.78 |
1,486.98 |
1,468.06 |
1,486.84 |
232.6M |
| 2025-02-27 |
1,501.05 |
1,503.82 |
1,479.24 |
1,479.34 |
144.9M |
| 2025-02-26 |
1,488.61 |
1,506.47 |
1,488.28 |
1,497.54 |
124.8M |
| 2025-02-25 |
1,485.83 |
1,493.22 |
1,471.39 |
1,483.86 |
146.3M |
| 2025-02-24 |
1,487.65 |
1,493.63 |
1,472.03 |
1,486.75 |
123.8M |
| 2025-02-21 |
1,516.52 |
1,516.52 |
1,483.35 |
1,484.93 |
138.7M |
| 2025-02-20 |
1,520.63 |
1,524.59 |
1,512.27 |
1,516.55 |
129.3M |
| 2025-02-19 |
1,521.89 |
1,523.65 |
1,514.30 |
1,522.73 |
109.7M |
| 2025-02-18 |
1,519.28 |
1,524.25 |
1,513.75 |
1,521.51 |
126.0M |
| 2025-02-14 |
1,525.58 |
1,526.05 |
1,511.71 |
1,512.59 |
98.8M |
| 2025-02-13 |
1,522.00 |
1,524.72 |
1,514.62 |
1,519.11 |
94.3M |
| 2025-02-12 |
1,509.14 |
1,522.41 |
1,507.99 |
1,517.08 |
100.1M |
| 2025-02-11 |
1,520.26 |
1,523.14 |
1,514.50 |
1,514.50 |
102.3M |
| 2025-02-10 |
1,523.90 |
1,530.90 |
1,523.90 |
1,527.02 |
121.9M |
| 2025-02-07 |
1,520.66 |
1,525.11 |
1,510.80 |
1,514.16 |
110.6M |
| 2025-02-06 |
1,522.31 |
1,523.49 |
1,507.56 |
1,514.67 |
108.2M |
| 2025-02-05 |
1,507.13 |
1,521.71 |
1,507.13 |
1,521.71 |
119.9M |
| 2025-02-04 |
1,486.59 |
1,505.96 |
1,483.43 |
1,501.47 |
112.7M |
| 2025-02-03 |
1,451.77 |
1,491.86 |
1,445.66 |
1,481.14 |
138.8M |
| 2025-01-31 |
1,513.70 |
1,516.48 |
1,494.20 |
1,494.49 |
123.1M |
| 2025-01-30 |
1,504.42 |
1,516.18 |
1,504.22 |
1,512.05 |
103.6M |
| 2025-01-29 |
1,483.29 |
1,493.11 |
1,481.10 |
1,490.01 |
97.2M |
| 2025-01-28 |
1,487.84 |
1,488.55 |
1,475.24 |
1,483.91 |
99.1M |
| 2025-01-27 |
1,504.58 |
1,504.58 |
1,482.64 |
1,484.78 |
118.8M |
| 2025-01-24 |
1,524.87 |
1,528.83 |
1,522.18 |
1,523.96 |
89.2M |
| 2025-01-23 |
1,515.49 |
1,523.82 |
1,515.49 |
1,521.57 |
108.8M |
| 2025-01-22 |
1,516.15 |
1,524.47 |
1,511.52 |
1,520.03 |
97.5M |
| 2025-01-21 |
1,509.46 |
1,514.71 |
1,504.93 |
1,513.28 |
107.2M |
| 2025-01-20 |
1,500.17 |
1,513.52 |
1,500.17 |
1,513.52 |
48.3M |
| 2025-01-17 |
1,493.33 |
1,502.17 |
1,491.78 |
1,500.70 |
100.5M |
| 2025-01-16 |
1,495.29 |
1,496.93 |
1,490.77 |
1,491.22 |
111.9M |
| 2025-01-15 |
1,499.26 |
1,501.91 |
1,488.64 |
1,492.01 |
106.1M |
| 2025-01-14 |
1,479.30 |
1,488.10 |
1,479.30 |
1,485.85 |
101.5M |
| 2025-01-13 |
1,488.06 |
1,488.06 |
1,474.99 |
1,476.21 |
111.4M |
| 2025-01-10 |
1,507.53 |
1,508.08 |
1,494.51 |
1,499.64 |
118.6M |
| 2025-01-09 |
1,500.93 |
1,506.99 |
1,500.93 |
1,506.40 |
46.1M |
| 2025-01-08 |
1,499.14 |
1,501.96 |
1,491.72 |
1,501.22 |
105.3M |
| 2025-01-07 |
1,512.26 |
1,517.52 |
1,496.46 |
1,501.05 |
105.0M |
| 2025-01-06 |
1,518.56 |
1,521.83 |
1,505.58 |
1,506.04 |
99.2M |
| 2025-01-03 |
1,507.19 |
1,513.14 |
1,506.36 |
1,511.82 |
83.9M |
| 2025-01-02 |
1,499.11 |
1,510.68 |
1,497.22 |
1,504.29 |
96.3M |