| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,685.12 |
1,707.08 |
1,682.90 |
1,700.45 |
0.0M |
| 2025-09-25 |
1,654.53 |
1,689.36 |
1,641.19 |
1,684.30 |
0.0M |
| 2025-09-24 |
1,665.93 |
1,722.65 |
1,661.66 |
1,661.74 |
0.0M |
| 2025-09-23 |
1,648.27 |
1,665.62 |
1,633.72 |
1,645.24 |
0.0M |
| 2025-09-22 |
1,612.48 |
1,644.00 |
1,601.13 |
1,640.70 |
0.0M |
| 2025-09-19 |
1,569.83 |
1,608.97 |
1,569.75 |
1,602.15 |
0.0M |
| 2025-09-18 |
1,556.50 |
1,561.20 |
1,538.53 |
1,559.10 |
0.0M |
| 2025-09-17 |
1,554.79 |
1,575.58 |
1,538.39 |
1,552.71 |
0.0M |
| 2025-09-16 |
1,592.79 |
1,592.79 |
1,559.19 |
1,560.70 |
0.0M |
| 2025-09-15 |
1,540.91 |
1,594.68 |
1,540.91 |
1,594.68 |
0.0M |
| 2025-09-12 |
1,545.18 |
1,547.84 |
1,531.79 |
1,538.81 |
0.0M |
| 2025-09-11 |
1,514.56 |
1,550.34 |
1,511.95 |
1,540.98 |
0.0M |
| 2025-09-10 |
1,499.65 |
1,523.02 |
1,499.65 |
1,517.42 |
0.0M |
| 2025-09-09 |
1,494.14 |
1,524.65 |
1,493.59 |
1,493.89 |
0.0M |
| 2025-09-08 |
1,489.15 |
1,496.33 |
1,473.28 |
1,496.33 |
0.0M |
| 2025-09-05 |
1,467.65 |
1,488.72 |
1,458.50 |
1,485.16 |
0.0M |
| 2025-09-04 |
1,475.09 |
1,475.09 |
1,446.84 |
1,459.53 |
0.0M |
| 2025-09-03 |
1,459.16 |
1,488.72 |
1,459.16 |
1,481.67 |
0.0M |
| 2025-09-02 |
1,449.50 |
1,451.47 |
1,417.30 |
1,451.47 |
0.0M |
| 2025-08-29 |
1,447.47 |
1,466.57 |
1,436.66 |
1,454.59 |
0.0M |
| 2025-08-28 |
1,435.65 |
1,446.20 |
1,430.41 |
1,441.00 |
0.0M |
| 2025-08-27 |
1,437.07 |
1,437.07 |
1,422.85 |
1,434.30 |
0.0M |
| 2025-08-26 |
1,431.03 |
1,454.66 |
1,428.15 |
1,445.08 |
0.0M |
| 2025-08-25 |
1,424.33 |
1,438.37 |
1,421.77 |
1,428.66 |
0.0M |
| 2025-08-22 |
1,376.38 |
1,427.06 |
1,376.15 |
1,423.30 |
0.0M |
| 2025-08-21 |
1,348.37 |
1,374.08 |
1,348.37 |
1,373.24 |
0.0M |
| 2025-08-20 |
1,351.81 |
1,352.81 |
1,335.63 |
1,347.75 |
0.0M |
| 2025-08-19 |
1,400.73 |
1,400.73 |
1,356.31 |
1,358.40 |
0.0M |
| 2025-08-18 |
1,402.77 |
1,403.19 |
1,383.32 |
1,397.18 |
0.0M |
| 2025-08-15 |
1,406.97 |
1,407.80 |
1,391.71 |
1,405.54 |
0.0M |
| 2025-08-14 |
1,401.97 |
1,408.57 |
1,394.12 |
1,406.23 |
0.0M |
| 2025-08-13 |
1,413.90 |
1,432.48 |
1,400.67 |
1,412.42 |
0.0M |
| 2025-08-12 |
1,391.42 |
1,413.24 |
1,391.42 |
1,409.86 |
0.0M |
| 2025-08-11 |
1,398.50 |
1,413.20 |
1,383.32 |
1,385.74 |
0.0M |
| 2025-08-08 |
1,383.95 |
1,408.24 |
1,383.95 |
1,396.90 |
0.0M |
| 2025-08-07 |
1,351.68 |
1,374.30 |
1,351.68 |
1,373.28 |
0.0M |
| 2025-08-06 |
1,341.42 |
1,355.82 |
1,333.12 |
1,337.81 |
0.0M |
| 2025-08-05 |
1,305.60 |
1,337.11 |
1,305.60 |
1,335.53 |
0.0M |
| 2025-08-01 |
1,295.45 |
1,295.45 |
1,270.67 |
1,285.06 |
0.0M |
| 2025-07-31 |
1,299.95 |
1,315.44 |
1,298.51 |
1,306.54 |
0.0M |
| 2025-07-30 |
1,341.36 |
1,342.93 |
1,289.72 |
1,304.59 |
0.0M |
| 2025-07-29 |
1,361.47 |
1,363.59 |
1,337.65 |
1,346.27 |
0.0M |
| 2025-07-28 |
1,373.05 |
1,373.05 |
1,338.92 |
1,362.36 |
0.0M |
| 2025-07-25 |
1,387.20 |
1,387.20 |
1,364.29 |
1,376.43 |
0.0M |
| 2025-07-24 |
1,392.04 |
1,404.03 |
1,381.63 |
1,388.19 |
0.0M |
| 2025-07-23 |
1,386.29 |
1,408.43 |
1,380.37 |
1,395.71 |
0.0M |
| 2025-07-22 |
1,364.91 |
1,391.16 |
1,351.55 |
1,390.65 |
0.0M |
| 2025-07-21 |
1,368.45 |
1,387.23 |
1,361.29 |
1,363.03 |
0.0M |
| 2025-07-18 |
1,357.01 |
1,365.28 |
1,350.35 |
1,356.14 |
0.0M |
| 2025-07-17 |
1,325.64 |
1,360.34 |
1,324.59 |
1,354.15 |
0.0M |
| 2025-07-16 |
1,329.18 |
1,330.90 |
1,303.05 |
1,326.44 |
0.0M |
| 2025-07-15 |
1,330.72 |
1,334.48 |
1,310.12 |
1,326.32 |
0.0M |
| 2025-07-14 |
1,322.29 |
1,328.77 |
1,316.35 |
1,327.63 |
0.0M |
| 2025-07-11 |
1,320.18 |
1,324.89 |
1,309.42 |
1,324.89 |
0.0M |
| 2025-07-10 |
1,307.08 |
1,325.39 |
1,304.87 |
1,323.36 |
0.0M |
| 2025-07-09 |
1,306.05 |
1,306.44 |
1,284.36 |
1,288.85 |
0.0M |
| 2025-07-08 |
1,321.58 |
1,333.64 |
1,297.36 |
1,303.73 |
0.0M |
| 2025-07-07 |
1,313.66 |
1,317.21 |
1,295.76 |
1,316.02 |
0.0M |
| 2025-07-04 |
1,317.01 |
1,319.03 |
1,312.25 |
1,318.43 |
0.0M |
| 2025-07-03 |
1,324.42 |
1,327.23 |
1,311.27 |
1,320.05 |
0.0M |
| 2025-07-02 |
1,297.15 |
1,336.76 |
1,297.15 |
1,326.18 |
0.0M |
| 2025-06-30 |
1,286.30 |
1,291.36 |
1,274.08 |
1,288.53 |
0.0M |
| 2025-06-27 |
1,302.64 |
1,302.64 |
1,276.55 |
1,284.06 |
0.0M |
| 2025-06-26 |
1,257.08 |
1,313.50 |
1,257.08 |
1,308.79 |
0.0M |
| 2025-06-25 |
1,250.06 |
1,252.15 |
1,239.58 |
1,248.15 |
0.0M |
| 2025-06-24 |
1,234.83 |
1,253.98 |
1,233.48 |
1,250.06 |
0.0M |
| 2025-06-23 |
1,216.88 |
1,237.00 |
1,212.55 |
1,235.60 |
0.0M |
| 2025-06-20 |
1,238.40 |
1,244.91 |
1,216.50 |
1,216.87 |
0.0M |
| 2025-06-19 |
1,239.52 |
1,243.75 |
1,234.28 |
1,235.99 |
0.0M |
| 2025-06-18 |
1,237.01 |
1,252.12 |
1,234.94 |
1,243.30 |
0.0M |
| 2025-06-17 |
1,244.56 |
1,244.56 |
1,231.85 |
1,235.11 |
0.0M |
| 2025-06-16 |
1,222.63 |
1,254.78 |
1,222.63 |
1,245.23 |
0.0M |
| 2025-06-13 |
1,215.56 |
1,221.20 |
1,200.20 |
1,215.08 |
0.0M |
| 2025-06-12 |
1,227.16 |
1,233.29 |
1,209.87 |
1,221.20 |
0.0M |
| 2025-06-11 |
1,239.29 |
1,248.88 |
1,226.77 |
1,233.54 |
0.0M |
| 2025-06-10 |
1,254.37 |
1,254.59 |
1,228.24 |
1,238.82 |
0.0M |
| 2025-06-09 |
1,228.77 |
1,264.21 |
1,228.77 |
1,252.30 |
0.0M |
| 2025-06-06 |
1,225.74 |
1,234.74 |
1,216.89 |
1,222.56 |
0.0M |
| 2025-06-05 |
1,206.44 |
1,229.55 |
1,206.44 |
1,219.14 |
0.0M |
| 2025-06-04 |
1,177.51 |
1,191.27 |
1,177.51 |
1,190.16 |
0.0M |
| 2025-06-03 |
1,156.76 |
1,176.44 |
1,145.16 |
1,175.59 |
0.0M |
| 2025-06-02 |
1,146.36 |
1,164.21 |
1,146.36 |
1,156.39 |
0.0M |
| 2025-05-30 |
1,156.86 |
1,156.86 |
1,130.95 |
1,140.85 |
0.0M |
| 2025-05-29 |
1,173.15 |
1,182.64 |
1,160.68 |
1,162.18 |
0.0M |
| 2025-05-28 |
1,176.17 |
1,176.17 |
1,163.07 |
1,168.86 |
0.0M |
| 2025-05-27 |
1,169.79 |
1,183.76 |
1,169.76 |
1,174.19 |
0.0M |
| 2025-05-26 |
1,159.33 |
1,169.97 |
1,154.02 |
1,168.70 |
0.0M |
| 2025-05-23 |
1,126.47 |
1,164.22 |
1,126.47 |
1,164.22 |
0.0M |
| 2025-05-22 |
1,124.68 |
1,135.06 |
1,113.21 |
1,127.29 |
0.0M |
| 2025-05-21 |
1,126.92 |
1,144.27 |
1,124.18 |
1,125.74 |
0.0M |
| 2025-05-20 |
1,126.41 |
1,131.82 |
1,121.24 |
1,131.69 |
0.0M |
| 2025-05-16 |
1,136.02 |
1,136.02 |
1,109.00 |
1,125.23 |
0.0M |
| 2025-05-15 |
1,146.69 |
1,146.69 |
1,126.12 |
1,142.77 |
0.0M |
| 2025-05-14 |
1,159.08 |
1,162.37 |
1,152.44 |
1,154.71 |
0.0M |
| 2025-05-13 |
1,154.30 |
1,172.54 |
1,154.03 |
1,159.75 |
0.0M |
| 2025-05-12 |
1,140.17 |
1,169.12 |
1,140.17 |
1,151.29 |
0.0M |
| 2025-05-09 |
1,105.16 |
1,123.47 |
1,102.19 |
1,123.06 |
0.0M |
| 2025-05-08 |
1,094.08 |
1,110.26 |
1,090.94 |
1,099.65 |
0.0M |
| 2025-05-07 |
1,096.55 |
1,096.55 |
1,077.31 |
1,085.65 |
0.0M |
| 2025-05-06 |
1,075.79 |
1,100.61 |
1,073.80 |
1,099.28 |
0.0M |
| 2025-05-05 |
1,091.96 |
1,091.96 |
1,074.64 |
1,074.97 |
0.0M |
| 2025-05-02 |
1,079.97 |
1,094.42 |
1,075.68 |
1,085.72 |
0.0M |
| 2025-05-01 |
1,065.60 |
1,084.92 |
1,062.32 |
1,069.74 |
0.0M |
| 2025-04-30 |
1,056.31 |
1,063.76 |
1,036.86 |
1,060.56 |
0.0M |
| 2025-04-29 |
1,087.89 |
1,097.85 |
1,081.23 |
1,087.25 |
0.0M |
| 2025-04-28 |
1,091.47 |
1,099.45 |
1,075.16 |
1,088.10 |
0.0M |
| 2025-04-25 |
1,089.91 |
1,095.47 |
1,083.89 |
1,091.84 |
0.0M |
| 2025-04-24 |
1,067.33 |
1,105.20 |
1,067.33 |
1,101.09 |
0.0M |
| 2025-04-23 |
1,032.20 |
1,071.92 |
1,032.20 |
1,060.95 |
0.0M |
| 2025-04-22 |
1,010.63 |
1,032.32 |
1,010.63 |
1,019.36 |
0.0M |
| 2025-04-21 |
1,020.61 |
1,024.71 |
986.66 |
1,000.92 |
0.0M |
| 2025-04-17 |
1,027.17 |
1,031.19 |
1,010.21 |
1,019.59 |
0.0M |
| 2025-04-16 |
1,023.70 |
1,039.91 |
1,012.37 |
1,027.22 |
0.0M |
| 2025-04-15 |
1,022.67 |
1,032.80 |
1,016.46 |
1,020.27 |
0.0M |
| 2025-04-14 |
1,007.15 |
1,033.42 |
1,005.83 |
1,022.34 |
0.0M |
| 2025-04-11 |
962.88 |
1,007.54 |
962.88 |
998.44 |
0.0M |
| 2025-04-10 |
994.27 |
994.27 |
931.44 |
953.69 |
0.0M |
| 2025-04-09 |
902.26 |
1,016.48 |
889.57 |
1,009.02 |
0.0M |
| 2025-04-08 |
958.26 |
978.75 |
888.85 |
898.30 |
0.0M |
| 2025-04-07 |
922.86 |
986.71 |
893.52 |
939.51 |
0.0M |
| 2025-04-04 |
1,018.36 |
1,018.36 |
908.90 |
935.30 |
0.0M |
| 2025-04-03 |
1,081.53 |
1,081.53 |
1,034.19 |
1,034.23 |
0.0M |
| 2025-04-02 |
1,122.73 |
1,134.20 |
1,115.74 |
1,130.11 |
0.0M |
| 2025-04-01 |
1,124.39 |
1,130.95 |
1,110.09 |
1,129.37 |
0.0M |
| 2025-03-31 |
1,130.79 |
1,130.79 |
1,090.18 |
1,120.86 |
0.0M |
| 2025-03-28 |
1,176.57 |
1,179.04 |
1,133.07 |
1,136.29 |
0.0M |
| 2025-03-27 |
1,188.86 |
1,192.41 |
1,168.77 |
1,180.71 |
0.0M |
| 2025-03-26 |
1,234.12 |
1,234.12 |
1,188.00 |
1,191.46 |
0.0M |
| 2025-03-25 |
1,232.53 |
1,243.14 |
1,230.08 |
1,232.42 |
0.0M |
| 2025-03-24 |
1,221.44 |
1,239.49 |
1,221.44 |
1,226.87 |
0.0M |
| 2025-03-21 |
1,225.93 |
1,225.93 |
1,198.00 |
1,213.91 |
0.0M |
| 2025-03-20 |
1,230.20 |
1,248.04 |
1,220.73 |
1,229.64 |
0.0M |
| 2025-03-19 |
1,222.43 |
1,245.74 |
1,218.03 |
1,239.65 |
0.0M |
| 2025-03-18 |
1,214.59 |
1,221.84 |
1,203.88 |
1,219.72 |
0.0M |
| 2025-03-17 |
1,185.63 |
1,213.24 |
1,185.63 |
1,210.95 |
0.0M |
| 2025-03-14 |
1,168.65 |
1,184.59 |
1,165.05 |
1,183.82 |
0.0M |
| 2025-03-13 |
1,133.20 |
1,162.91 |
1,132.08 |
1,157.64 |
0.0M |
| 2025-03-12 |
1,127.90 |
1,139.91 |
1,122.54 |
1,133.39 |
0.0M |
| 2025-03-11 |
1,094.23 |
1,126.69 |
1,094.23 |
1,122.08 |
0.0M |
| 2025-03-10 |
1,124.89 |
1,124.89 |
1,073.07 |
1,088.61 |
0.0M |
| 2025-03-07 |
1,132.75 |
1,145.82 |
1,110.91 |
1,135.33 |
0.0M |
| 2025-03-06 |
1,139.91 |
1,158.38 |
1,133.63 |
1,141.57 |
0.0M |
| 2025-03-05 |
1,096.89 |
1,151.03 |
1,096.89 |
1,151.03 |
0.0M |
| 2025-03-04 |
1,083.01 |
1,107.29 |
1,055.85 |
1,091.57 |
0.0M |
| 2025-03-03 |
1,138.21 |
1,150.95 |
1,082.97 |
1,083.41 |
0.0M |
| 2025-02-28 |
1,122.13 |
1,125.52 |
1,106.18 |
1,123.07 |
0.0M |
| 2025-02-27 |
1,156.39 |
1,160.20 |
1,129.77 |
1,130.25 |
0.0M |
| 2025-02-26 |
1,149.84 |
1,168.81 |
1,146.66 |
1,150.59 |
0.0M |
| 2025-02-25 |
1,144.47 |
1,147.40 |
1,118.00 |
1,135.00 |
0.0M |
| 2025-02-24 |
1,144.92 |
1,152.97 |
1,126.59 |
1,144.71 |
0.0M |
| 2025-02-21 |
1,201.21 |
1,201.21 |
1,138.85 |
1,140.82 |
0.0M |
| 2025-02-20 |
1,186.88 |
1,208.07 |
1,186.88 |
1,203.98 |
0.0M |
| 2025-02-19 |
1,202.08 |
1,202.08 |
1,176.92 |
1,181.43 |
0.0M |
| 2025-02-18 |
1,208.28 |
1,210.31 |
1,196.26 |
1,208.08 |
0.0M |
| 2025-02-14 |
1,232.78 |
1,232.78 |
1,204.07 |
1,204.66 |
0.0M |
| 2025-02-13 |
1,214.74 |
1,228.49 |
1,202.99 |
1,228.49 |
0.0M |
| 2025-02-12 |
1,191.93 |
1,220.17 |
1,191.93 |
1,208.88 |
0.0M |
| 2025-02-11 |
1,210.30 |
1,210.30 |
1,193.93 |
1,195.79 |
0.0M |
| 2025-02-10 |
1,225.83 |
1,235.30 |
1,221.67 |
1,224.34 |
0.0M |
| 2025-02-07 |
1,211.84 |
1,236.34 |
1,205.38 |
1,210.95 |
0.0M |
| 2025-02-06 |
1,210.76 |
1,222.62 |
1,189.85 |
1,199.16 |
0.0M |
| 2025-02-05 |
1,193.39 |
1,200.22 |
1,187.92 |
1,198.98 |
0.0M |
| 2025-02-04 |
1,170.73 |
1,201.77 |
1,170.73 |
1,197.85 |
0.0M |
| 2025-02-03 |
1,180.19 |
1,184.45 |
1,159.54 |
1,165.49 |
0.0M |
| 2025-01-31 |
1,210.70 |
1,211.24 |
1,178.87 |
1,181.21 |
0.0M |
| 2025-01-30 |
1,193.86 |
1,212.86 |
1,193.86 |
1,205.75 |
0.0M |
| 2025-01-29 |
1,157.36 |
1,184.33 |
1,157.36 |
1,180.74 |
0.0M |
| 2025-01-28 |
1,170.31 |
1,170.31 |
1,146.33 |
1,155.14 |
0.0M |
| 2025-01-27 |
1,221.37 |
1,221.37 |
1,167.64 |
1,173.06 |
0.0M |
| 2025-01-24 |
1,238.08 |
1,247.34 |
1,224.99 |
1,228.82 |
0.0M |
| 2025-01-23 |
1,220.18 |
1,230.32 |
1,202.71 |
1,229.91 |
0.0M |
| 2025-01-22 |
1,241.47 |
1,243.90 |
1,225.21 |
1,225.21 |
0.0M |
| 2025-01-21 |
1,246.48 |
1,250.45 |
1,232.22 |
1,236.68 |
0.0M |
| 2025-01-20 |
1,227.66 |
1,242.78 |
1,227.66 |
1,242.78 |
0.0M |
| 2025-01-17 |
1,214.11 |
1,239.50 |
1,210.78 |
1,229.06 |
0.0M |
| 2025-01-16 |
1,225.31 |
1,227.75 |
1,203.48 |
1,211.24 |
0.0M |
| 2025-01-15 |
1,220.49 |
1,231.10 |
1,210.94 |
1,220.05 |
0.0M |
| 2025-01-14 |
1,206.39 |
1,213.02 |
1,199.36 |
1,206.70 |
0.0M |
| 2025-01-13 |
1,199.63 |
1,206.16 |
1,188.79 |
1,199.29 |
0.0M |
| 2025-01-10 |
1,233.99 |
1,236.93 |
1,206.89 |
1,209.01 |
0.0M |
| 2025-01-09 |
1,219.40 |
1,231.05 |
1,219.40 |
1,230.20 |
0.0M |
| 2025-01-08 |
1,213.85 |
1,216.68 |
1,193.94 |
1,215.91 |
0.0M |
| 2025-01-07 |
1,230.55 |
1,237.41 |
1,207.35 |
1,212.97 |
0.0M |
| 2025-01-06 |
1,215.99 |
1,244.84 |
1,215.99 |
1,223.09 |
0.0M |
| 2025-01-03 |
1,210.17 |
1,213.13 |
1,191.32 |
1,208.92 |
0.0M |
| 2025-01-02 |
1,181.83 |
1,213.87 |
1,181.83 |
1,204.50 |
0.0M |