| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,861.55 |
1,900.88 |
1,861.55 |
1,889.48 |
0.0M |
| 2025-09-26 |
1,822.83 |
1,846.58 |
1,820.42 |
1,839.40 |
0.0M |
| 2025-09-25 |
1,789.74 |
1,827.42 |
1,775.31 |
1,821.94 |
0.0M |
| 2025-09-24 |
1,802.07 |
1,863.42 |
1,797.45 |
1,797.54 |
0.0M |
| 2025-09-23 |
1,782.96 |
1,801.73 |
1,767.22 |
1,779.68 |
0.0M |
| 2025-09-22 |
1,744.25 |
1,778.34 |
1,731.97 |
1,774.78 |
0.0M |
| 2025-09-19 |
1,698.12 |
1,740.45 |
1,698.03 |
1,733.07 |
0.0M |
| 2025-09-18 |
1,683.70 |
1,688.78 |
1,664.26 |
1,686.50 |
0.0M |
| 2025-09-17 |
1,681.85 |
1,704.33 |
1,664.11 |
1,679.59 |
0.0M |
| 2025-09-16 |
1,722.95 |
1,722.95 |
1,686.61 |
1,688.24 |
0.0M |
| 2025-09-15 |
1,666.84 |
1,724.99 |
1,666.84 |
1,724.99 |
0.0M |
| 2025-09-12 |
1,671.19 |
1,674.07 |
1,656.71 |
1,664.30 |
0.0M |
| 2025-09-11 |
1,637.81 |
1,676.50 |
1,634.99 |
1,666.38 |
0.0M |
| 2025-09-10 |
1,621.68 |
1,646.96 |
1,621.68 |
1,640.90 |
0.0M |
| 2025-09-09 |
1,615.73 |
1,648.72 |
1,615.13 |
1,615.46 |
0.0M |
| 2025-09-08 |
1,610.33 |
1,618.09 |
1,593.16 |
1,618.09 |
0.0M |
| 2025-09-05 |
1,587.10 |
1,609.86 |
1,577.22 |
1,606.01 |
0.0M |
| 2025-09-04 |
1,593.60 |
1,593.60 |
1,563.08 |
1,576.79 |
0.0M |
| 2025-09-03 |
1,576.39 |
1,608.32 |
1,576.39 |
1,600.71 |
0.0M |
| 2025-09-02 |
1,565.95 |
1,568.09 |
1,531.17 |
1,568.09 |
0.0M |
| 2025-08-29 |
1,563.74 |
1,584.37 |
1,552.06 |
1,571.42 |
0.0M |
| 2025-08-28 |
1,550.91 |
1,562.31 |
1,545.25 |
1,556.69 |
0.0M |
| 2025-08-27 |
1,552.45 |
1,552.45 |
1,537.08 |
1,549.46 |
0.0M |
| 2025-08-26 |
1,545.93 |
1,571.45 |
1,542.81 |
1,561.10 |
0.0M |
| 2025-08-25 |
1,538.69 |
1,553.85 |
1,535.92 |
1,543.36 |
0.0M |
| 2025-08-22 |
1,486.88 |
1,541.64 |
1,486.64 |
1,537.57 |
0.0M |
| 2025-08-21 |
1,456.61 |
1,484.40 |
1,456.61 |
1,483.49 |
0.0M |
| 2025-08-20 |
1,460.34 |
1,461.41 |
1,442.86 |
1,455.95 |
0.0M |
| 2025-08-19 |
1,513.18 |
1,513.18 |
1,465.20 |
1,467.45 |
0.0M |
| 2025-08-18 |
1,515.39 |
1,515.84 |
1,494.37 |
1,509.34 |
0.0M |
| 2025-08-15 |
1,519.76 |
1,520.65 |
1,503.30 |
1,518.22 |
0.0M |
| 2025-08-14 |
1,512.44 |
1,519.56 |
1,503.97 |
1,517.03 |
0.0M |
| 2025-08-13 |
1,525.30 |
1,545.35 |
1,511.04 |
1,523.71 |
0.0M |
| 2025-08-12 |
1,501.06 |
1,524.60 |
1,501.06 |
1,520.95 |
0.0M |
| 2025-08-11 |
1,508.55 |
1,524.41 |
1,492.18 |
1,494.79 |
0.0M |
| 2025-08-08 |
1,492.85 |
1,519.06 |
1,492.85 |
1,506.82 |
0.0M |
| 2025-08-07 |
1,458.05 |
1,482.44 |
1,458.05 |
1,481.35 |
0.0M |
| 2025-08-06 |
1,446.98 |
1,462.52 |
1,438.03 |
1,443.08 |
0.0M |
| 2025-08-05 |
1,408.34 |
1,442.33 |
1,408.34 |
1,440.63 |
0.0M |
| 2025-08-01 |
1,397.39 |
1,397.39 |
1,370.66 |
1,386.18 |
0.0M |
| 2025-07-31 |
1,402.24 |
1,418.96 |
1,400.69 |
1,409.36 |
0.0M |
| 2025-07-30 |
1,446.92 |
1,448.61 |
1,391.21 |
1,407.25 |
0.0M |
| 2025-07-29 |
1,468.61 |
1,470.89 |
1,442.91 |
1,452.21 |
0.0M |
| 2025-07-28 |
1,481.10 |
1,481.10 |
1,444.28 |
1,469.57 |
0.0M |
| 2025-07-25 |
1,496.36 |
1,496.36 |
1,471.65 |
1,484.74 |
0.0M |
| 2025-07-24 |
1,501.59 |
1,514.52 |
1,490.36 |
1,497.43 |
0.0M |
| 2025-07-23 |
1,495.38 |
1,519.26 |
1,489.00 |
1,505.54 |
0.0M |
| 2025-07-22 |
1,472.32 |
1,500.63 |
1,457.90 |
1,500.09 |
0.0M |
| 2025-07-21 |
1,476.14 |
1,496.39 |
1,468.42 |
1,470.29 |
0.0M |
| 2025-07-18 |
1,463.80 |
1,472.72 |
1,456.61 |
1,462.86 |
0.0M |
| 2025-07-17 |
1,429.96 |
1,467.39 |
1,428.82 |
1,460.71 |
0.0M |
| 2025-07-16 |
1,433.77 |
1,435.63 |
1,405.59 |
1,430.82 |
0.0M |
| 2025-07-15 |
1,435.43 |
1,439.50 |
1,413.22 |
1,430.69 |
0.0M |
| 2025-07-14 |
1,426.05 |
1,433.04 |
1,419.65 |
1,431.82 |
0.0M |
| 2025-07-11 |
1,423.77 |
1,428.85 |
1,412.18 |
1,428.85 |
0.0M |
| 2025-07-10 |
1,409.65 |
1,429.39 |
1,407.26 |
1,427.21 |
0.0M |
| 2025-07-09 |
1,408.53 |
1,408.95 |
1,385.15 |
1,389.98 |
0.0M |
| 2025-07-08 |
1,425.28 |
1,438.29 |
1,399.17 |
1,406.03 |
0.0M |
| 2025-07-07 |
1,416.74 |
1,420.57 |
1,397.45 |
1,419.29 |
0.0M |
| 2025-07-04 |
1,420.35 |
1,422.54 |
1,415.23 |
1,421.89 |
0.0M |
| 2025-07-03 |
1,428.35 |
1,431.38 |
1,414.17 |
1,423.64 |
0.0M |
| 2025-07-02 |
1,398.94 |
1,441.66 |
1,398.94 |
1,430.25 |
0.0M |
| 2025-06-30 |
1,387.23 |
1,392.69 |
1,374.06 |
1,389.65 |
0.0M |
| 2025-06-27 |
1,404.86 |
1,404.86 |
1,376.72 |
1,384.82 |
0.0M |
| 2025-06-26 |
1,355.73 |
1,416.57 |
1,355.73 |
1,411.49 |
0.0M |
| 2025-06-25 |
1,348.16 |
1,350.40 |
1,336.86 |
1,346.10 |
0.0M |
| 2025-06-24 |
1,331.73 |
1,352.38 |
1,330.27 |
1,348.16 |
0.0M |
| 2025-06-23 |
1,312.37 |
1,334.06 |
1,307.70 |
1,332.56 |
0.0M |
| 2025-06-20 |
1,335.58 |
1,342.60 |
1,311.96 |
1,312.36 |
0.0M |
| 2025-06-19 |
1,336.79 |
1,341.35 |
1,331.14 |
1,332.98 |
0.0M |
| 2025-06-18 |
1,334.08 |
1,350.38 |
1,331.85 |
1,340.87 |
0.0M |
| 2025-06-17 |
1,342.22 |
1,342.22 |
1,328.52 |
1,332.03 |
0.0M |
| 2025-06-16 |
1,318.57 |
1,353.25 |
1,318.57 |
1,342.94 |
0.0M |
| 2025-06-13 |
1,310.77 |
1,316.85 |
1,294.21 |
1,310.25 |
0.0M |
| 2025-06-12 |
1,322.94 |
1,329.55 |
1,304.30 |
1,316.51 |
0.0M |
| 2025-06-11 |
1,336.01 |
1,346.36 |
1,322.51 |
1,329.82 |
0.0M |
| 2025-06-10 |
1,352.27 |
1,352.51 |
1,324.10 |
1,335.51 |
0.0M |
| 2025-06-09 |
1,324.67 |
1,362.88 |
1,324.67 |
1,350.04 |
0.0M |
| 2025-06-06 |
1,321.41 |
1,331.10 |
1,311.87 |
1,317.98 |
0.0M |
| 2025-06-05 |
1,300.58 |
1,325.49 |
1,300.58 |
1,314.28 |
0.0M |
| 2025-06-04 |
1,269.21 |
1,284.03 |
1,269.21 |
1,282.84 |
0.0M |
| 2025-06-03 |
1,246.84 |
1,268.06 |
1,234.34 |
1,267.14 |
0.0M |
| 2025-06-02 |
1,235.63 |
1,254.87 |
1,235.63 |
1,246.44 |
0.0M |
| 2025-05-30 |
1,246.95 |
1,246.95 |
1,219.02 |
1,229.69 |
0.0M |
| 2025-05-29 |
1,264.48 |
1,274.71 |
1,251.03 |
1,252.65 |
0.0M |
| 2025-05-28 |
1,267.73 |
1,267.73 |
1,253.61 |
1,259.85 |
0.0M |
| 2025-05-27 |
1,260.86 |
1,275.91 |
1,260.83 |
1,265.60 |
0.0M |
| 2025-05-26 |
1,249.59 |
1,261.05 |
1,243.86 |
1,259.68 |
0.0M |
| 2025-05-23 |
1,214.16 |
1,254.86 |
1,214.16 |
1,254.86 |
0.0M |
| 2025-05-22 |
1,212.23 |
1,223.42 |
1,199.87 |
1,215.04 |
0.0M |
| 2025-05-21 |
1,214.64 |
1,233.34 |
1,211.69 |
1,213.37 |
0.0M |
| 2025-05-20 |
1,214.09 |
1,219.92 |
1,208.53 |
1,219.79 |
0.0M |
| 2025-05-16 |
1,224.16 |
1,224.16 |
1,195.05 |
1,212.53 |
0.0M |
| 2025-05-15 |
1,235.56 |
1,235.56 |
1,213.40 |
1,231.34 |
0.0M |
| 2025-05-14 |
1,248.91 |
1,252.46 |
1,241.76 |
1,244.20 |
0.0M |
| 2025-05-13 |
1,243.76 |
1,263.42 |
1,243.47 |
1,249.64 |
0.0M |
| 2025-05-12 |
1,228.54 |
1,259.73 |
1,228.54 |
1,240.52 |
0.0M |
| 2025-05-09 |
1,190.81 |
1,210.55 |
1,187.61 |
1,210.10 |
0.0M |
| 2025-05-08 |
1,178.87 |
1,196.31 |
1,175.50 |
1,184.87 |
0.0M |
| 2025-05-07 |
1,181.53 |
1,181.53 |
1,160.81 |
1,169.80 |
0.0M |
| 2025-05-06 |
1,159.17 |
1,185.91 |
1,157.03 |
1,184.48 |
0.0M |
| 2025-05-05 |
1,176.59 |
1,176.59 |
1,157.93 |
1,158.29 |
0.0M |
| 2025-05-02 |
1,163.68 |
1,179.24 |
1,159.06 |
1,169.87 |
0.0M |
| 2025-05-01 |
1,147.72 |
1,168.52 |
1,144.18 |
1,152.18 |
0.0M |
| 2025-04-30 |
1,137.71 |
1,145.73 |
1,116.77 |
1,142.29 |
0.0M |
| 2025-04-29 |
1,171.72 |
1,182.45 |
1,164.56 |
1,171.03 |
0.0M |
| 2025-04-28 |
1,175.58 |
1,184.17 |
1,158.01 |
1,171.95 |
0.0M |
| 2025-04-25 |
1,173.90 |
1,179.89 |
1,167.42 |
1,175.98 |
0.0M |
| 2025-04-24 |
1,149.58 |
1,190.37 |
1,149.58 |
1,185.95 |
0.0M |
| 2025-04-23 |
1,111.74 |
1,154.52 |
1,111.74 |
1,142.71 |
0.0M |
| 2025-04-22 |
1,088.52 |
1,111.87 |
1,088.52 |
1,097.91 |
0.0M |
| 2025-04-21 |
1,099.26 |
1,103.68 |
1,062.69 |
1,078.06 |
0.0M |
| 2025-04-17 |
1,106.33 |
1,110.65 |
1,088.05 |
1,098.16 |
0.0M |
| 2025-04-16 |
1,102.59 |
1,120.04 |
1,090.39 |
1,106.38 |
0.0M |
| 2025-04-15 |
1,100.96 |
1,111.86 |
1,094.28 |
1,098.38 |
0.0M |
| 2025-04-14 |
1,083.96 |
1,112.23 |
1,082.54 |
1,100.31 |
0.0M |
| 2025-04-11 |
1,036.32 |
1,084.38 |
1,036.32 |
1,074.59 |
0.0M |
| 2025-04-10 |
1,070.10 |
1,070.10 |
1,002.48 |
1,026.43 |
0.0M |
| 2025-04-09 |
971.07 |
1,094.00 |
957.41 |
1,085.97 |
0.0M |
| 2025-04-08 |
1,031.34 |
1,053.40 |
956.64 |
966.81 |
0.0M |
| 2025-04-07 |
993.25 |
1,061.96 |
961.67 |
1,011.16 |
0.0M |
| 2025-04-04 |
1,096.02 |
1,096.02 |
978.22 |
1,006.63 |
0.0M |
| 2025-04-03 |
1,163.91 |
1,163.91 |
1,112.97 |
1,113.00 |
0.0M |
| 2025-04-02 |
1,208.24 |
1,220.59 |
1,200.72 |
1,216.19 |
0.0M |
| 2025-04-01 |
1,210.04 |
1,217.10 |
1,194.65 |
1,215.39 |
0.0M |
| 2025-03-31 |
1,216.92 |
1,216.92 |
1,173.22 |
1,206.23 |
0.0M |
| 2025-03-28 |
1,266.19 |
1,268.84 |
1,219.38 |
1,222.84 |
0.0M |
| 2025-03-27 |
1,279.42 |
1,283.24 |
1,257.79 |
1,270.64 |
0.0M |
| 2025-03-26 |
1,328.13 |
1,328.13 |
1,278.48 |
1,282.21 |
0.0M |
| 2025-03-25 |
1,326.41 |
1,337.83 |
1,323.78 |
1,326.30 |
0.0M |
| 2025-03-24 |
1,314.48 |
1,333.90 |
1,314.48 |
1,320.32 |
0.0M |
| 2025-03-21 |
1,319.31 |
1,319.31 |
1,289.25 |
1,306.38 |
0.0M |
| 2025-03-20 |
1,323.26 |
1,342.45 |
1,313.08 |
1,322.66 |
0.0M |
| 2025-03-19 |
1,314.90 |
1,339.97 |
1,310.17 |
1,333.42 |
0.0M |
| 2025-03-18 |
1,306.47 |
1,314.27 |
1,294.94 |
1,311.99 |
0.0M |
| 2025-03-17 |
1,275.32 |
1,305.02 |
1,275.32 |
1,302.55 |
0.0M |
| 2025-03-14 |
1,257.06 |
1,274.19 |
1,253.19 |
1,273.37 |
0.0M |
| 2025-03-13 |
1,218.48 |
1,250.43 |
1,217.27 |
1,244.75 |
0.0M |
| 2025-03-12 |
1,212.78 |
1,225.70 |
1,207.02 |
1,218.69 |
0.0M |
| 2025-03-11 |
1,176.58 |
1,211.48 |
1,176.58 |
1,206.52 |
0.0M |
| 2025-03-10 |
1,209.54 |
1,209.54 |
1,153.83 |
1,170.53 |
0.0M |
| 2025-03-07 |
1,217.97 |
1,231.99 |
1,194.56 |
1,220.76 |
0.0M |
| 2025-03-06 |
1,222.52 |
1,242.32 |
1,215.78 |
1,224.30 |
0.0M |
| 2025-03-05 |
1,176.34 |
1,234.41 |
1,176.34 |
1,234.41 |
0.0M |
| 2025-03-04 |
1,161.46 |
1,187.49 |
1,132.33 |
1,170.64 |
0.0M |
| 2025-03-03 |
1,220.51 |
1,234.16 |
1,161.28 |
1,161.75 |
0.0M |
| 2025-02-28 |
1,203.05 |
1,206.69 |
1,185.95 |
1,204.06 |
0.0M |
| 2025-02-27 |
1,239.76 |
1,243.85 |
1,211.23 |
1,211.74 |
0.0M |
| 2025-02-26 |
1,232.74 |
1,253.08 |
1,229.33 |
1,233.55 |
0.0M |
| 2025-02-25 |
1,226.99 |
1,230.13 |
1,198.61 |
1,216.84 |
0.0M |
| 2025-02-24 |
1,227.47 |
1,236.10 |
1,207.82 |
1,227.24 |
0.0M |
| 2025-02-21 |
1,287.82 |
1,287.82 |
1,220.96 |
1,223.08 |
0.0M |
| 2025-02-20 |
1,272.45 |
1,295.18 |
1,272.45 |
1,290.79 |
0.0M |
| 2025-02-19 |
1,288.75 |
1,288.75 |
1,261.77 |
1,266.61 |
0.0M |
| 2025-02-18 |
1,295.40 |
1,297.58 |
1,282.52 |
1,295.18 |
0.0M |
| 2025-02-14 |
1,321.66 |
1,321.66 |
1,290.88 |
1,291.52 |
0.0M |
| 2025-02-13 |
1,302.33 |
1,317.07 |
1,289.72 |
1,317.07 |
0.0M |
| 2025-02-12 |
1,277.87 |
1,308.15 |
1,277.87 |
1,296.04 |
0.0M |
| 2025-02-11 |
1,297.56 |
1,297.56 |
1,280.01 |
1,282.01 |
0.0M |
| 2025-02-10 |
1,313.70 |
1,323.85 |
1,309.24 |
1,312.10 |
0.0M |
| 2025-02-07 |
1,298.70 |
1,324.96 |
1,291.78 |
1,297.75 |
0.0M |
| 2025-02-06 |
1,297.55 |
1,310.26 |
1,275.14 |
1,285.12 |
0.0M |
| 2025-02-05 |
1,278.93 |
1,286.25 |
1,273.07 |
1,284.92 |
0.0M |
| 2025-02-04 |
1,254.65 |
1,287.91 |
1,254.65 |
1,283.71 |
0.0M |
| 2025-02-03 |
1,264.79 |
1,269.35 |
1,242.66 |
1,249.03 |
0.0M |
| 2025-01-31 |
1,297.48 |
1,298.06 |
1,263.37 |
1,265.88 |
0.0M |
| 2025-01-30 |
1,279.43 |
1,299.80 |
1,279.43 |
1,292.17 |
0.0M |
| 2025-01-29 |
1,240.32 |
1,269.22 |
1,240.32 |
1,265.37 |
0.0M |
| 2025-01-28 |
1,254.19 |
1,254.19 |
1,228.49 |
1,237.94 |
0.0M |
| 2025-01-27 |
1,308.92 |
1,308.92 |
1,251.33 |
1,257.15 |
0.0M |
| 2025-01-24 |
1,326.83 |
1,336.75 |
1,312.79 |
1,316.90 |
0.0M |
| 2025-01-23 |
1,307.64 |
1,318.51 |
1,288.92 |
1,318.07 |
0.0M |
| 2025-01-22 |
1,330.46 |
1,333.06 |
1,313.03 |
1,313.03 |
0.0M |
| 2025-01-21 |
1,335.83 |
1,340.08 |
1,320.54 |
1,325.32 |
0.0M |
| 2025-01-20 |
1,315.66 |
1,331.86 |
1,315.66 |
1,331.86 |
0.0M |
| 2025-01-17 |
1,301.13 |
1,328.35 |
1,297.57 |
1,317.16 |
0.0M |
| 2025-01-16 |
1,313.14 |
1,315.75 |
1,289.74 |
1,298.06 |
0.0M |
| 2025-01-15 |
1,307.97 |
1,319.34 |
1,297.74 |
1,307.51 |
0.0M |
| 2025-01-14 |
1,292.60 |
1,299.70 |
1,285.07 |
1,292.94 |
0.0M |
| 2025-01-13 |
1,285.35 |
1,292.36 |
1,273.75 |
1,284.99 |
0.0M |
| 2025-01-10 |
1,322.17 |
1,325.32 |
1,293.13 |
1,295.41 |
0.0M |
| 2025-01-09 |
1,306.54 |
1,319.02 |
1,306.54 |
1,318.11 |
0.0M |
| 2025-01-08 |
1,300.59 |
1,303.63 |
1,279.26 |
1,302.80 |
0.0M |
| 2025-01-07 |
1,318.49 |
1,325.83 |
1,293.63 |
1,299.66 |
0.0M |
| 2025-01-06 |
1,302.88 |
1,333.80 |
1,302.88 |
1,310.49 |
0.0M |
| 2025-01-03 |
1,296.65 |
1,299.82 |
1,276.46 |
1,295.32 |
0.0M |
| 2025-01-02 |
1,266.29 |
1,300.61 |
1,266.29 |
1,290.57 |
0.0M |