| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,792.76 |
1,816.13 |
1,790.40 |
1,809.07 |
0.0M |
| 2025-09-25 |
1,760.22 |
1,797.28 |
1,746.02 |
1,791.89 |
0.0M |
| 2025-09-24 |
1,772.35 |
1,832.69 |
1,767.80 |
1,767.89 |
0.0M |
| 2025-09-23 |
1,753.55 |
1,772.01 |
1,738.07 |
1,750.33 |
0.0M |
| 2025-09-22 |
1,715.49 |
1,749.01 |
1,703.41 |
1,745.50 |
0.0M |
| 2025-09-19 |
1,670.11 |
1,711.75 |
1,670.02 |
1,704.49 |
0.0M |
| 2025-09-18 |
1,655.93 |
1,660.93 |
1,636.81 |
1,658.69 |
0.0M |
| 2025-09-17 |
1,654.11 |
1,676.22 |
1,636.66 |
1,651.89 |
0.0M |
| 2025-09-16 |
1,694.53 |
1,694.53 |
1,658.79 |
1,660.39 |
0.0M |
| 2025-09-15 |
1,639.34 |
1,696.54 |
1,639.34 |
1,696.54 |
0.0M |
| 2025-09-12 |
1,643.69 |
1,646.52 |
1,629.45 |
1,636.92 |
0.0M |
| 2025-09-11 |
1,610.94 |
1,649.00 |
1,608.16 |
1,639.04 |
0.0M |
| 2025-09-10 |
1,595.07 |
1,619.94 |
1,595.07 |
1,613.98 |
0.0M |
| 2025-09-09 |
1,589.22 |
1,621.67 |
1,588.63 |
1,588.95 |
0.0M |
| 2025-09-08 |
1,583.90 |
1,591.55 |
1,567.02 |
1,591.55 |
0.0M |
| 2025-09-05 |
1,561.06 |
1,583.44 |
1,551.33 |
1,579.66 |
0.0M |
| 2025-09-04 |
1,567.89 |
1,567.89 |
1,537.87 |
1,551.36 |
0.0M |
| 2025-09-03 |
1,550.96 |
1,582.38 |
1,550.96 |
1,574.89 |
0.0M |
| 2025-09-02 |
1,540.69 |
1,542.79 |
1,506.47 |
1,542.79 |
0.0M |
| 2025-08-29 |
1,538.52 |
1,558.82 |
1,527.03 |
1,546.08 |
0.0M |
| 2025-08-28 |
1,525.91 |
1,537.13 |
1,520.34 |
1,531.60 |
0.0M |
| 2025-08-27 |
1,527.43 |
1,527.43 |
1,512.31 |
1,524.48 |
0.0M |
| 2025-08-26 |
1,521.01 |
1,546.12 |
1,517.94 |
1,535.94 |
0.0M |
| 2025-08-25 |
1,513.89 |
1,528.81 |
1,511.16 |
1,518.48 |
0.0M |
| 2025-08-22 |
1,462.91 |
1,516.79 |
1,462.68 |
1,512.78 |
0.0M |
| 2025-08-21 |
1,433.14 |
1,460.47 |
1,433.14 |
1,459.58 |
0.0M |
| 2025-08-20 |
1,436.80 |
1,437.86 |
1,419.61 |
1,432.48 |
0.0M |
| 2025-08-19 |
1,488.79 |
1,488.79 |
1,441.58 |
1,443.80 |
0.0M |
| 2025-08-18 |
1,490.96 |
1,491.41 |
1,470.29 |
1,485.02 |
0.0M |
| 2025-08-15 |
1,495.31 |
1,496.19 |
1,479.10 |
1,493.79 |
0.0M |
| 2025-08-14 |
1,488.13 |
1,495.13 |
1,479.79 |
1,492.65 |
0.0M |
| 2025-08-13 |
1,500.79 |
1,520.51 |
1,486.75 |
1,499.22 |
0.0M |
| 2025-08-12 |
1,476.93 |
1,500.09 |
1,476.93 |
1,496.50 |
0.0M |
| 2025-08-11 |
1,484.35 |
1,499.95 |
1,468.23 |
1,470.81 |
0.0M |
| 2025-08-08 |
1,468.90 |
1,494.68 |
1,468.90 |
1,482.64 |
0.0M |
| 2025-08-07 |
1,434.65 |
1,458.66 |
1,434.65 |
1,457.58 |
0.0M |
| 2025-08-06 |
1,423.76 |
1,439.05 |
1,414.95 |
1,419.93 |
0.0M |
| 2025-08-05 |
1,385.74 |
1,419.18 |
1,385.74 |
1,417.51 |
0.0M |
| 2025-08-01 |
1,374.97 |
1,374.97 |
1,348.66 |
1,363.94 |
0.0M |
| 2025-07-31 |
1,379.74 |
1,396.19 |
1,378.22 |
1,386.74 |
0.0M |
| 2025-07-30 |
1,423.70 |
1,425.36 |
1,368.88 |
1,384.67 |
0.0M |
| 2025-07-29 |
1,445.05 |
1,447.29 |
1,419.76 |
1,428.91 |
0.0M |
| 2025-07-28 |
1,457.34 |
1,457.34 |
1,421.11 |
1,445.99 |
0.0M |
| 2025-07-25 |
1,472.35 |
1,472.35 |
1,448.03 |
1,460.92 |
0.0M |
| 2025-07-24 |
1,477.49 |
1,490.22 |
1,466.44 |
1,473.40 |
0.0M |
| 2025-07-23 |
1,471.38 |
1,494.88 |
1,465.10 |
1,481.38 |
0.0M |
| 2025-07-22 |
1,448.69 |
1,476.55 |
1,434.51 |
1,476.02 |
0.0M |
| 2025-07-21 |
1,452.45 |
1,472.38 |
1,444.85 |
1,446.70 |
0.0M |
| 2025-07-18 |
1,440.31 |
1,449.09 |
1,433.23 |
1,439.39 |
0.0M |
| 2025-07-17 |
1,407.02 |
1,443.84 |
1,405.89 |
1,437.27 |
0.0M |
| 2025-07-16 |
1,410.77 |
1,412.60 |
1,383.04 |
1,407.86 |
0.0M |
| 2025-07-15 |
1,412.40 |
1,416.40 |
1,390.54 |
1,407.73 |
0.0M |
| 2025-07-14 |
1,403.25 |
1,410.13 |
1,396.96 |
1,408.93 |
0.0M |
| 2025-07-11 |
1,401.01 |
1,406.01 |
1,389.60 |
1,406.01 |
0.0M |
| 2025-07-10 |
1,387.12 |
1,406.54 |
1,384.77 |
1,404.40 |
0.0M |
| 2025-07-09 |
1,386.02 |
1,386.43 |
1,363.00 |
1,367.76 |
0.0M |
| 2025-07-08 |
1,402.50 |
1,415.30 |
1,376.80 |
1,383.56 |
0.0M |
| 2025-07-07 |
1,394.10 |
1,397.86 |
1,375.11 |
1,396.61 |
0.0M |
| 2025-07-04 |
1,397.65 |
1,399.80 |
1,392.60 |
1,399.16 |
0.0M |
| 2025-07-03 |
1,405.52 |
1,408.50 |
1,391.56 |
1,400.88 |
0.0M |
| 2025-07-02 |
1,376.57 |
1,418.61 |
1,376.57 |
1,407.38 |
0.0M |
| 2025-06-30 |
1,365.06 |
1,370.43 |
1,352.10 |
1,367.43 |
0.0M |
| 2025-06-27 |
1,382.40 |
1,382.40 |
1,354.71 |
1,362.68 |
0.0M |
| 2025-06-26 |
1,334.06 |
1,393.92 |
1,334.06 |
1,388.93 |
0.0M |
| 2025-06-25 |
1,326.61 |
1,328.82 |
1,315.49 |
1,324.58 |
0.0M |
| 2025-06-24 |
1,310.44 |
1,330.76 |
1,309.01 |
1,326.61 |
0.0M |
| 2025-06-23 |
1,291.39 |
1,312.74 |
1,286.79 |
1,311.26 |
0.0M |
| 2025-06-20 |
1,314.23 |
1,321.14 |
1,290.99 |
1,291.38 |
0.0M |
| 2025-06-19 |
1,315.42 |
1,319.91 |
1,309.86 |
1,311.67 |
0.0M |
| 2025-06-18 |
1,312.76 |
1,328.79 |
1,310.56 |
1,319.43 |
0.0M |
| 2025-06-17 |
1,320.77 |
1,320.77 |
1,307.28 |
1,310.74 |
0.0M |
| 2025-06-16 |
1,297.50 |
1,331.62 |
1,297.50 |
1,321.47 |
0.0M |
| 2025-06-13 |
1,289.86 |
1,295.84 |
1,273.57 |
1,289.35 |
0.0M |
| 2025-06-12 |
1,301.93 |
1,308.44 |
1,283.59 |
1,295.61 |
0.0M |
| 2025-06-11 |
1,314.80 |
1,324.98 |
1,301.52 |
1,308.71 |
0.0M |
| 2025-06-10 |
1,330.80 |
1,331.04 |
1,303.08 |
1,314.31 |
0.0M |
| 2025-06-09 |
1,303.64 |
1,341.24 |
1,303.64 |
1,328.61 |
0.0M |
| 2025-06-06 |
1,300.43 |
1,309.97 |
1,291.04 |
1,297.06 |
0.0M |
| 2025-06-05 |
1,279.94 |
1,304.45 |
1,279.94 |
1,293.42 |
0.0M |
| 2025-06-04 |
1,249.11 |
1,263.70 |
1,249.11 |
1,262.52 |
0.0M |
| 2025-06-03 |
1,227.09 |
1,247.97 |
1,214.79 |
1,247.07 |
0.0M |
| 2025-06-02 |
1,216.06 |
1,234.99 |
1,216.06 |
1,226.70 |
0.0M |
| 2025-05-30 |
1,227.20 |
1,227.20 |
1,199.72 |
1,210.22 |
0.0M |
| 2025-05-29 |
1,244.46 |
1,254.53 |
1,231.23 |
1,232.82 |
0.0M |
| 2025-05-28 |
1,247.66 |
1,247.66 |
1,233.77 |
1,239.91 |
0.0M |
| 2025-05-27 |
1,240.90 |
1,255.71 |
1,240.87 |
1,245.57 |
0.0M |
| 2025-05-26 |
1,229.80 |
1,241.09 |
1,224.17 |
1,239.74 |
0.0M |
| 2025-05-23 |
1,194.94 |
1,234.99 |
1,194.94 |
1,234.99 |
0.0M |
| 2025-05-22 |
1,193.04 |
1,204.05 |
1,180.87 |
1,195.80 |
0.0M |
| 2025-05-21 |
1,195.41 |
1,213.82 |
1,192.51 |
1,194.17 |
0.0M |
| 2025-05-20 |
1,194.88 |
1,200.61 |
1,189.40 |
1,200.48 |
0.0M |
| 2025-05-16 |
1,204.86 |
1,204.86 |
1,176.20 |
1,193.42 |
0.0M |
| 2025-05-15 |
1,216.11 |
1,216.11 |
1,194.29 |
1,211.95 |
0.0M |
| 2025-05-14 |
1,229.25 |
1,232.74 |
1,222.21 |
1,224.61 |
0.0M |
| 2025-05-13 |
1,224.17 |
1,243.53 |
1,223.89 |
1,229.96 |
0.0M |
| 2025-05-12 |
1,209.20 |
1,239.90 |
1,209.20 |
1,220.99 |
0.0M |
| 2025-05-09 |
1,172.06 |
1,191.49 |
1,168.91 |
1,191.04 |
0.0M |
| 2025-05-08 |
1,160.31 |
1,177.47 |
1,156.99 |
1,166.22 |
0.0M |
| 2025-05-07 |
1,162.93 |
1,162.93 |
1,142.53 |
1,151.38 |
0.0M |
| 2025-05-06 |
1,140.92 |
1,167.24 |
1,138.81 |
1,165.82 |
0.0M |
| 2025-05-05 |
1,158.07 |
1,158.07 |
1,139.70 |
1,140.05 |
0.0M |
| 2025-05-02 |
1,145.35 |
1,160.67 |
1,140.80 |
1,151.44 |
0.0M |
| 2025-05-01 |
1,129.67 |
1,150.14 |
1,126.19 |
1,134.06 |
0.0M |
| 2025-04-30 |
1,119.82 |
1,127.71 |
1,099.20 |
1,124.33 |
0.0M |
| 2025-04-29 |
1,153.30 |
1,163.85 |
1,146.24 |
1,152.62 |
0.0M |
| 2025-04-28 |
1,157.09 |
1,165.55 |
1,139.80 |
1,153.52 |
0.0M |
| 2025-04-25 |
1,155.44 |
1,161.34 |
1,149.06 |
1,157.49 |
0.0M |
| 2025-04-24 |
1,131.50 |
1,171.65 |
1,131.50 |
1,167.30 |
0.0M |
| 2025-04-23 |
1,094.25 |
1,136.37 |
1,094.25 |
1,124.74 |
0.0M |
| 2025-04-22 |
1,071.40 |
1,094.39 |
1,071.40 |
1,080.65 |
0.0M |
| 2025-04-21 |
1,081.97 |
1,086.32 |
1,045.98 |
1,061.10 |
0.0M |
| 2025-04-17 |
1,088.93 |
1,093.19 |
1,070.94 |
1,080.89 |
0.0M |
| 2025-04-16 |
1,085.25 |
1,102.42 |
1,073.25 |
1,088.98 |
0.0M |
| 2025-04-15 |
1,083.68 |
1,094.40 |
1,077.09 |
1,081.13 |
0.0M |
| 2025-04-14 |
1,067.02 |
1,094.85 |
1,065.63 |
1,083.12 |
0.0M |
| 2025-04-11 |
1,020.13 |
1,067.44 |
1,020.13 |
1,057.80 |
0.0M |
| 2025-04-10 |
1,053.38 |
1,053.38 |
986.82 |
1,010.39 |
0.0M |
| 2025-04-09 |
955.90 |
1,076.91 |
942.45 |
1,069.00 |
0.0M |
| 2025-04-08 |
1,015.23 |
1,036.94 |
941.69 |
951.70 |
0.0M |
| 2025-04-07 |
977.73 |
1,045.37 |
946.64 |
995.36 |
0.0M |
| 2025-04-04 |
1,078.90 |
1,078.90 |
962.93 |
990.91 |
0.0M |
| 2025-04-03 |
1,145.75 |
1,145.75 |
1,095.60 |
1,095.64 |
0.0M |
| 2025-04-02 |
1,189.39 |
1,201.55 |
1,181.99 |
1,197.21 |
0.0M |
| 2025-04-01 |
1,191.16 |
1,198.11 |
1,176.01 |
1,196.43 |
0.0M |
| 2025-03-31 |
1,197.94 |
1,197.94 |
1,154.91 |
1,187.41 |
0.0M |
| 2025-03-28 |
1,246.43 |
1,249.05 |
1,200.36 |
1,203.76 |
0.0M |
| 2025-03-27 |
1,259.46 |
1,263.22 |
1,238.17 |
1,250.82 |
0.0M |
| 2025-03-26 |
1,307.41 |
1,307.41 |
1,258.54 |
1,262.20 |
0.0M |
| 2025-03-25 |
1,305.71 |
1,316.96 |
1,303.13 |
1,305.60 |
0.0M |
| 2025-03-24 |
1,293.97 |
1,313.09 |
1,293.97 |
1,299.72 |
0.0M |
| 2025-03-21 |
1,298.72 |
1,298.72 |
1,269.14 |
1,286.00 |
0.0M |
| 2025-03-20 |
1,302.77 |
1,321.66 |
1,292.75 |
1,302.18 |
0.0M |
| 2025-03-19 |
1,294.54 |
1,319.23 |
1,289.89 |
1,312.78 |
0.0M |
| 2025-03-18 |
1,286.25 |
1,293.92 |
1,274.90 |
1,291.68 |
0.0M |
| 2025-03-17 |
1,255.58 |
1,284.82 |
1,255.58 |
1,282.39 |
0.0M |
| 2025-03-14 |
1,237.59 |
1,254.47 |
1,233.79 |
1,253.66 |
0.0M |
| 2025-03-13 |
1,199.74 |
1,231.20 |
1,198.55 |
1,225.61 |
0.0M |
| 2025-03-12 |
1,194.12 |
1,206.84 |
1,188.45 |
1,199.94 |
0.0M |
| 2025-03-11 |
1,158.48 |
1,192.85 |
1,158.48 |
1,187.96 |
0.0M |
| 2025-03-10 |
1,190.94 |
1,190.94 |
1,136.08 |
1,152.53 |
0.0M |
| 2025-03-07 |
1,199.24 |
1,213.04 |
1,176.18 |
1,201.98 |
0.0M |
| 2025-03-06 |
1,204.04 |
1,223.55 |
1,197.40 |
1,205.79 |
0.0M |
| 2025-03-05 |
1,158.57 |
1,215.76 |
1,158.57 |
1,215.76 |
0.0M |
| 2025-03-04 |
1,143.92 |
1,169.55 |
1,115.23 |
1,152.95 |
0.0M |
| 2025-03-03 |
1,202.11 |
1,215.57 |
1,143.77 |
1,144.24 |
0.0M |
| 2025-02-28 |
1,184.97 |
1,188.55 |
1,168.13 |
1,185.97 |
0.0M |
| 2025-02-27 |
1,221.14 |
1,225.16 |
1,193.03 |
1,193.54 |
0.0M |
| 2025-02-26 |
1,214.22 |
1,234.26 |
1,210.86 |
1,215.02 |
0.0M |
| 2025-02-25 |
1,208.55 |
1,211.65 |
1,180.60 |
1,198.56 |
0.0M |
| 2025-02-24 |
1,209.03 |
1,217.52 |
1,189.67 |
1,208.81 |
0.0M |
| 2025-02-21 |
1,268.47 |
1,268.47 |
1,202.62 |
1,204.70 |
0.0M |
| 2025-02-20 |
1,253.33 |
1,275.72 |
1,253.33 |
1,271.40 |
0.0M |
| 2025-02-19 |
1,269.39 |
1,269.39 |
1,242.82 |
1,247.58 |
0.0M |
| 2025-02-18 |
1,275.94 |
1,278.08 |
1,263.25 |
1,275.72 |
0.0M |
| 2025-02-14 |
1,301.81 |
1,301.81 |
1,271.49 |
1,272.11 |
0.0M |
| 2025-02-13 |
1,282.76 |
1,297.28 |
1,270.34 |
1,297.28 |
0.0M |
| 2025-02-12 |
1,258.67 |
1,288.49 |
1,258.67 |
1,276.56 |
0.0M |
| 2025-02-11 |
1,278.06 |
1,278.06 |
1,260.78 |
1,262.75 |
0.0M |
| 2025-02-10 |
1,293.99 |
1,303.98 |
1,289.59 |
1,292.42 |
0.0M |
| 2025-02-07 |
1,279.21 |
1,305.08 |
1,272.39 |
1,278.28 |
0.0M |
| 2025-02-06 |
1,278.08 |
1,290.60 |
1,256.00 |
1,265.84 |
0.0M |
| 2025-02-05 |
1,259.74 |
1,266.95 |
1,253.97 |
1,265.64 |
0.0M |
| 2025-02-04 |
1,235.82 |
1,268.59 |
1,235.82 |
1,264.45 |
0.0M |
| 2025-02-03 |
1,245.81 |
1,250.30 |
1,224.01 |
1,230.29 |
0.0M |
| 2025-01-31 |
1,278.01 |
1,278.58 |
1,244.41 |
1,246.89 |
0.0M |
| 2025-01-30 |
1,260.23 |
1,280.30 |
1,260.23 |
1,272.78 |
0.0M |
| 2025-01-29 |
1,221.70 |
1,250.18 |
1,221.70 |
1,246.38 |
0.0M |
| 2025-01-28 |
1,235.37 |
1,235.37 |
1,210.06 |
1,219.37 |
0.0M |
| 2025-01-27 |
1,289.28 |
1,289.28 |
1,232.55 |
1,238.28 |
0.0M |
| 2025-01-24 |
1,306.92 |
1,316.69 |
1,293.09 |
1,297.14 |
0.0M |
| 2025-01-23 |
1,288.02 |
1,298.73 |
1,269.58 |
1,298.29 |
0.0M |
| 2025-01-22 |
1,310.50 |
1,313.06 |
1,293.33 |
1,293.33 |
0.0M |
| 2025-01-21 |
1,315.78 |
1,319.97 |
1,300.73 |
1,305.44 |
0.0M |
| 2025-01-20 |
1,295.92 |
1,311.88 |
1,295.92 |
1,311.88 |
0.0M |
| 2025-01-17 |
1,281.61 |
1,308.41 |
1,278.10 |
1,297.40 |
0.0M |
| 2025-01-16 |
1,293.44 |
1,296.01 |
1,270.39 |
1,278.58 |
0.0M |
| 2025-01-15 |
1,288.35 |
1,299.54 |
1,278.27 |
1,287.89 |
0.0M |
| 2025-01-14 |
1,273.28 |
1,280.28 |
1,265.86 |
1,273.61 |
0.0M |
| 2025-01-13 |
1,266.14 |
1,273.04 |
1,254.71 |
1,265.78 |
0.0M |
| 2025-01-10 |
1,302.41 |
1,305.51 |
1,273.80 |
1,276.05 |
0.0M |
| 2025-01-09 |
1,287.01 |
1,299.31 |
1,287.01 |
1,298.41 |
0.0M |
| 2025-01-08 |
1,281.15 |
1,284.15 |
1,260.14 |
1,283.33 |
0.0M |
| 2025-01-07 |
1,298.78 |
1,306.02 |
1,274.30 |
1,280.23 |
0.0M |
| 2025-01-06 |
1,283.41 |
1,313.86 |
1,283.41 |
1,290.90 |
0.0M |
| 2025-01-03 |
1,277.27 |
1,280.40 |
1,257.38 |
1,275.96 |
0.0M |
| 2025-01-02 |
1,247.36 |
1,281.18 |
1,247.36 |
1,271.28 |
0.0M |