| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,556.22 |
1,589.65 |
1,556.22 |
1,581.04 |
0.0M |
| 2025-09-26 |
1,522.97 |
1,543.70 |
1,520.96 |
1,536.54 |
0.0M |
| 2025-09-25 |
1,498.01 |
1,529.00 |
1,486.11 |
1,522.22 |
0.0M |
| 2025-09-24 |
1,511.59 |
1,563.16 |
1,505.90 |
1,505.94 |
0.0M |
| 2025-09-23 |
1,502.81 |
1,517.42 |
1,487.44 |
1,497.66 |
0.0M |
| 2025-09-22 |
1,472.32 |
1,498.69 |
1,461.00 |
1,495.48 |
0.0M |
| 2025-09-19 |
1,431.61 |
1,471.77 |
1,431.54 |
1,465.48 |
0.0M |
| 2025-09-18 |
1,422.03 |
1,426.42 |
1,403.77 |
1,423.10 |
0.0M |
| 2025-09-17 |
1,423.35 |
1,445.85 |
1,406.19 |
1,421.29 |
0.0M |
| 2025-09-16 |
1,460.57 |
1,460.57 |
1,428.52 |
1,430.37 |
0.0M |
| 2025-09-15 |
1,403.91 |
1,458.79 |
1,403.91 |
1,455.06 |
0.0M |
| 2025-09-12 |
1,405.26 |
1,407.68 |
1,393.79 |
1,399.92 |
0.0M |
| 2025-09-11 |
1,376.42 |
1,412.00 |
1,373.99 |
1,402.71 |
0.0M |
| 2025-09-10 |
1,364.05 |
1,385.96 |
1,364.05 |
1,381.26 |
0.0M |
| 2025-09-09 |
1,362.19 |
1,389.91 |
1,358.20 |
1,361.91 |
0.0M |
| 2025-09-08 |
1,360.19 |
1,366.03 |
1,342.58 |
1,363.89 |
0.0M |
| 2025-09-05 |
1,339.10 |
1,357.88 |
1,328.73 |
1,353.02 |
0.0M |
| 2025-09-04 |
1,345.40 |
1,345.40 |
1,316.85 |
1,328.47 |
0.0M |
| 2025-09-03 |
1,332.51 |
1,360.39 |
1,332.51 |
1,353.71 |
0.0M |
| 2025-09-02 |
1,323.21 |
1,326.80 |
1,293.44 |
1,325.74 |
0.0M |
| 2025-08-29 |
1,324.24 |
1,342.20 |
1,316.83 |
1,334.87 |
0.0M |
| 2025-08-28 |
1,313.80 |
1,325.77 |
1,308.28 |
1,318.84 |
0.0M |
| 2025-08-27 |
1,307.51 |
1,309.70 |
1,294.75 |
1,306.55 |
0.0M |
| 2025-08-26 |
1,301.55 |
1,324.56 |
1,299.02 |
1,316.79 |
0.0M |
| 2025-08-25 |
1,297.70 |
1,310.84 |
1,296.02 |
1,302.06 |
0.0M |
| 2025-08-22 |
1,245.54 |
1,300.84 |
1,245.25 |
1,296.24 |
0.0M |
| 2025-08-21 |
1,222.83 |
1,245.25 |
1,222.83 |
1,245.07 |
0.0M |
| 2025-08-20 |
1,228.43 |
1,229.60 |
1,213.15 |
1,225.22 |
0.0M |
| 2025-08-19 |
1,275.08 |
1,275.08 |
1,232.75 |
1,235.31 |
0.0M |
| 2025-08-18 |
1,281.02 |
1,281.40 |
1,261.88 |
1,273.33 |
0.0M |
| 2025-08-15 |
1,284.58 |
1,284.58 |
1,270.73 |
1,282.76 |
0.0M |
| 2025-08-14 |
1,279.17 |
1,285.04 |
1,271.79 |
1,284.73 |
0.0M |
| 2025-08-13 |
1,293.71 |
1,311.10 |
1,281.61 |
1,293.16 |
0.0M |
| 2025-08-12 |
1,271.39 |
1,294.42 |
1,271.39 |
1,289.78 |
0.0M |
| 2025-08-11 |
1,278.79 |
1,292.42 |
1,264.78 |
1,265.97 |
0.0M |
| 2025-08-08 |
1,268.33 |
1,290.32 |
1,268.33 |
1,279.50 |
0.0M |
| 2025-08-07 |
1,240.11 |
1,258.92 |
1,239.04 |
1,257.23 |
0.0M |
| 2025-08-06 |
1,229.54 |
1,242.56 |
1,221.40 |
1,225.65 |
0.0M |
| 2025-08-05 |
1,192.62 |
1,222.96 |
1,192.62 |
1,220.63 |
0.0M |
| 2025-08-01 |
1,185.16 |
1,185.16 |
1,161.56 |
1,174.16 |
0.0M |
| 2025-07-31 |
1,183.60 |
1,198.13 |
1,182.12 |
1,190.68 |
0.0M |
| 2025-07-30 |
1,223.61 |
1,224.69 |
1,175.99 |
1,190.20 |
0.0M |
| 2025-07-29 |
1,246.20 |
1,247.95 |
1,223.23 |
1,230.45 |
0.0M |
| 2025-07-28 |
1,260.27 |
1,260.27 |
1,229.93 |
1,251.33 |
0.0M |
| 2025-07-25 |
1,276.61 |
1,276.61 |
1,253.48 |
1,265.54 |
0.0M |
| 2025-07-24 |
1,287.08 |
1,298.55 |
1,277.27 |
1,284.41 |
0.0M |
| 2025-07-23 |
1,283.83 |
1,303.38 |
1,276.94 |
1,291.46 |
0.0M |
| 2025-07-22 |
1,257.66 |
1,287.58 |
1,245.80 |
1,284.62 |
0.0M |
| 2025-07-21 |
1,257.70 |
1,274.87 |
1,253.22 |
1,253.73 |
0.0M |
| 2025-07-18 |
1,248.01 |
1,254.33 |
1,240.97 |
1,245.52 |
0.0M |
| 2025-07-17 |
1,213.66 |
1,246.52 |
1,212.70 |
1,240.35 |
0.0M |
| 2025-07-16 |
1,219.65 |
1,221.00 |
1,198.99 |
1,216.38 |
0.0M |
| 2025-07-15 |
1,225.97 |
1,229.44 |
1,204.61 |
1,218.13 |
0.0M |
| 2025-07-14 |
1,216.25 |
1,222.41 |
1,210.54 |
1,222.41 |
0.0M |
| 2025-07-11 |
1,215.73 |
1,219.97 |
1,203.71 |
1,218.77 |
0.0M |
| 2025-07-10 |
1,202.35 |
1,221.69 |
1,199.96 |
1,217.90 |
0.0M |
| 2025-07-09 |
1,202.36 |
1,202.63 |
1,182.31 |
1,185.62 |
0.0M |
| 2025-07-08 |
1,217.99 |
1,228.12 |
1,194.48 |
1,200.27 |
0.0M |
| 2025-07-07 |
1,213.36 |
1,215.32 |
1,196.92 |
1,215.32 |
0.0M |
| 2025-07-04 |
1,219.31 |
1,221.55 |
1,215.27 |
1,220.54 |
0.0M |
| 2025-07-03 |
1,228.07 |
1,231.13 |
1,216.34 |
1,224.38 |
0.0M |
| 2025-07-02 |
1,198.02 |
1,234.97 |
1,198.02 |
1,225.24 |
0.0M |
| 2025-06-30 |
1,185.31 |
1,193.66 |
1,174.36 |
1,189.80 |
0.0M |
| 2025-06-27 |
1,202.30 |
1,202.30 |
1,171.27 |
1,184.50 |
0.0M |
| 2025-06-26 |
1,160.17 |
1,214.90 |
1,160.17 |
1,209.17 |
0.0M |
| 2025-06-25 |
1,146.13 |
1,148.32 |
1,136.14 |
1,145.09 |
0.0M |
| 2025-06-24 |
1,134.89 |
1,151.80 |
1,133.65 |
1,149.69 |
0.0M |
| 2025-06-23 |
1,112.88 |
1,134.71 |
1,108.91 |
1,133.17 |
0.0M |
| 2025-06-20 |
1,137.35 |
1,143.49 |
1,115.85 |
1,116.72 |
0.0M |
| 2025-06-19 |
1,138.38 |
1,140.60 |
1,133.23 |
1,133.44 |
0.0M |
| 2025-06-18 |
1,141.64 |
1,153.18 |
1,138.57 |
1,144.31 |
0.0M |
| 2025-06-17 |
1,154.79 |
1,154.79 |
1,139.10 |
1,144.88 |
0.0M |
| 2025-06-16 |
1,137.20 |
1,166.25 |
1,137.20 |
1,156.98 |
0.0M |
| 2025-06-13 |
1,124.07 |
1,133.93 |
1,110.11 |
1,126.15 |
0.0M |
| 2025-06-12 |
1,135.21 |
1,141.64 |
1,118.81 |
1,130.40 |
0.0M |
| 2025-06-11 |
1,141.82 |
1,151.33 |
1,130.61 |
1,137.15 |
0.0M |
| 2025-06-10 |
1,154.79 |
1,154.99 |
1,130.98 |
1,141.27 |
0.0M |
| 2025-06-09 |
1,130.97 |
1,164.87 |
1,130.97 |
1,153.18 |
0.0M |
| 2025-06-06 |
1,127.44 |
1,137.29 |
1,119.58 |
1,125.22 |
0.0M |
| 2025-06-05 |
1,114.00 |
1,133.92 |
1,114.00 |
1,124.95 |
0.0M |
| 2025-06-04 |
1,083.00 |
1,098.30 |
1,082.79 |
1,097.24 |
0.0M |
| 2025-06-03 |
1,061.97 |
1,080.57 |
1,051.49 |
1,080.57 |
0.0M |
| 2025-06-02 |
1,054.20 |
1,070.61 |
1,054.20 |
1,063.50 |
0.0M |
| 2025-05-30 |
1,056.68 |
1,056.68 |
1,035.64 |
1,045.43 |
0.0M |
| 2025-05-29 |
1,072.18 |
1,080.07 |
1,059.13 |
1,060.35 |
0.0M |
| 2025-05-28 |
1,070.75 |
1,070.75 |
1,060.25 |
1,066.21 |
0.0M |
| 2025-05-27 |
1,071.06 |
1,083.76 |
1,070.64 |
1,075.44 |
0.0M |
| 2025-05-26 |
1,064.50 |
1,073.75 |
1,059.54 |
1,072.58 |
0.0M |
| 2025-05-23 |
1,028.10 |
1,067.82 |
1,028.10 |
1,066.38 |
0.0M |
| 2025-05-22 |
1,020.63 |
1,031.46 |
1,010.37 |
1,023.77 |
0.0M |
| 2025-05-21 |
1,024.28 |
1,042.78 |
1,023.41 |
1,024.51 |
0.0M |
| 2025-05-20 |
1,018.68 |
1,024.45 |
1,014.30 |
1,022.54 |
0.0M |
| 2025-05-16 |
1,025.60 |
1,025.60 |
999.10 |
1,014.01 |
0.0M |
| 2025-05-15 |
1,032.57 |
1,032.57 |
1,013.90 |
1,028.78 |
0.0M |
| 2025-05-14 |
1,047.02 |
1,049.08 |
1,038.90 |
1,042.36 |
0.0M |
| 2025-05-13 |
1,039.05 |
1,058.57 |
1,037.92 |
1,045.27 |
0.0M |
| 2025-05-12 |
1,027.14 |
1,053.52 |
1,027.14 |
1,036.38 |
0.0M |
| 2025-05-09 |
1,000.32 |
1,015.97 |
997.92 |
1,015.97 |
0.0M |
| 2025-05-08 |
993.43 |
1,005.23 |
990.45 |
996.87 |
0.0M |
| 2025-05-07 |
1,001.74 |
1,001.74 |
981.34 |
992.83 |
0.0M |
| 2025-05-06 |
982.92 |
1,006.79 |
981.17 |
1,004.19 |
0.0M |
| 2025-05-05 |
996.39 |
996.39 |
979.68 |
980.71 |
0.0M |
| 2025-05-02 |
986.81 |
999.03 |
982.64 |
993.61 |
0.0M |
| 2025-05-01 |
972.41 |
990.54 |
966.26 |
973.97 |
0.0M |
| 2025-04-30 |
962.19 |
973.26 |
944.20 |
967.39 |
0.0M |
| 2025-04-29 |
990.67 |
999.81 |
983.18 |
987.98 |
0.0M |
| 2025-04-28 |
992.14 |
999.89 |
977.87 |
990.97 |
0.0M |
| 2025-04-25 |
990.15 |
995.77 |
984.82 |
992.29 |
0.0M |
| 2025-04-24 |
970.40 |
1,004.03 |
970.40 |
999.51 |
0.0M |
| 2025-04-23 |
939.27 |
974.93 |
939.27 |
965.26 |
0.0M |
| 2025-04-22 |
919.19 |
942.04 |
919.19 |
928.90 |
0.0M |
| 2025-04-21 |
931.35 |
935.23 |
898.15 |
913.22 |
0.0M |
| 2025-04-17 |
932.88 |
937.14 |
917.14 |
925.76 |
0.0M |
| 2025-04-16 |
926.59 |
943.98 |
919.52 |
931.88 |
0.0M |
| 2025-04-15 |
927.86 |
934.30 |
916.54 |
924.28 |
0.0M |
| 2025-04-14 |
913.38 |
938.82 |
911.72 |
928.99 |
0.0M |
| 2025-04-11 |
874.05 |
914.04 |
874.05 |
905.74 |
0.0M |
| 2025-04-10 |
891.43 |
891.43 |
837.61 |
858.26 |
0.0M |
| 2025-04-09 |
802.43 |
908.65 |
789.25 |
895.17 |
0.0M |
| 2025-04-08 |
852.72 |
870.77 |
785.70 |
797.16 |
0.0M |
| 2025-04-07 |
815.75 |
876.41 |
789.70 |
832.27 |
0.0M |
| 2025-04-04 |
903.01 |
903.01 |
805.32 |
828.60 |
0.0M |
| 2025-04-03 |
968.56 |
968.56 |
924.77 |
927.65 |
0.0M |
| 2025-04-02 |
987.35 |
998.28 |
980.93 |
995.20 |
0.0M |
| 2025-04-01 |
984.08 |
995.57 |
972.78 |
993.16 |
0.0M |
| 2025-03-31 |
991.95 |
991.95 |
954.73 |
981.22 |
0.0M |
| 2025-03-28 |
1,037.24 |
1,039.00 |
996.87 |
1,002.35 |
0.0M |
| 2025-03-27 |
1,046.25 |
1,049.96 |
1,028.06 |
1,038.81 |
0.0M |
| 2025-03-26 |
1,089.81 |
1,089.81 |
1,047.21 |
1,052.94 |
0.0M |
| 2025-03-25 |
1,087.40 |
1,097.00 |
1,083.28 |
1,085.15 |
0.0M |
| 2025-03-24 |
1,073.79 |
1,090.49 |
1,073.79 |
1,081.39 |
0.0M |
| 2025-03-21 |
1,074.96 |
1,074.96 |
1,051.22 |
1,065.35 |
0.0M |
| 2025-03-20 |
1,076.46 |
1,095.49 |
1,068.17 |
1,081.26 |
0.0M |
| 2025-03-19 |
1,075.63 |
1,096.91 |
1,071.84 |
1,089.87 |
0.0M |
| 2025-03-18 |
1,072.26 |
1,078.32 |
1,059.71 |
1,073.74 |
0.0M |
| 2025-03-17 |
1,041.87 |
1,070.24 |
1,041.87 |
1,066.99 |
0.0M |
| 2025-03-14 |
1,022.24 |
1,038.92 |
1,019.73 |
1,037.20 |
0.0M |
| 2025-03-13 |
991.93 |
1,016.62 |
990.74 |
1,013.00 |
0.0M |
| 2025-03-12 |
986.73 |
999.74 |
981.64 |
991.68 |
0.0M |
| 2025-03-11 |
956.75 |
985.88 |
953.58 |
977.40 |
0.0M |
| 2025-03-10 |
983.01 |
983.01 |
935.14 |
950.41 |
0.0M |
| 2025-03-07 |
993.95 |
1,006.67 |
970.72 |
995.93 |
0.0M |
| 2025-03-06 |
1,001.14 |
1,023.25 |
997.63 |
1,007.97 |
0.0M |
| 2025-03-05 |
961.54 |
1,009.82 |
961.54 |
1,007.29 |
0.0M |
| 2025-03-04 |
943.99 |
965.02 |
917.40 |
948.50 |
0.0M |
| 2025-03-03 |
995.20 |
1,007.04 |
938.40 |
947.85 |
0.0M |
| 2025-02-28 |
979.58 |
982.78 |
965.59 |
982.27 |
0.0M |
| 2025-02-27 |
1,010.96 |
1,014.08 |
985.43 |
987.04 |
0.0M |
| 2025-02-26 |
1,009.78 |
1,027.60 |
1,007.75 |
1,010.41 |
0.0M |
| 2025-02-25 |
1,011.49 |
1,013.86 |
984.16 |
1,000.42 |
0.0M |
| 2025-02-24 |
1,014.59 |
1,021.93 |
996.76 |
1,012.94 |
0.0M |
| 2025-02-21 |
1,067.24 |
1,067.24 |
1,008.21 |
1,011.99 |
0.0M |
| 2025-02-20 |
1,053.32 |
1,072.31 |
1,053.32 |
1,069.00 |
0.0M |
| 2025-02-19 |
1,066.44 |
1,066.44 |
1,042.72 |
1,046.76 |
0.0M |
| 2025-02-18 |
1,072.32 |
1,074.28 |
1,060.61 |
1,072.78 |
0.0M |
| 2025-02-14 |
1,097.00 |
1,097.44 |
1,070.73 |
1,071.33 |
0.0M |
| 2025-02-13 |
1,071.56 |
1,089.91 |
1,063.96 |
1,088.30 |
0.0M |
| 2025-02-12 |
1,048.28 |
1,076.88 |
1,047.99 |
1,065.46 |
0.0M |
| 2025-02-11 |
1,065.63 |
1,065.63 |
1,050.70 |
1,052.60 |
0.0M |
| 2025-02-10 |
1,077.43 |
1,085.90 |
1,074.51 |
1,077.13 |
0.0M |
| 2025-02-07 |
1,068.70 |
1,089.70 |
1,060.67 |
1,066.17 |
0.0M |
| 2025-02-06 |
1,063.81 |
1,074.27 |
1,047.50 |
1,054.94 |
0.0M |
| 2025-02-05 |
1,053.39 |
1,059.57 |
1,047.31 |
1,057.40 |
0.0M |
| 2025-02-04 |
1,025.70 |
1,057.75 |
1,025.70 |
1,053.24 |
0.0M |
| 2025-02-03 |
1,014.38 |
1,023.28 |
996.57 |
1,007.62 |
0.0M |
| 2025-01-31 |
1,050.20 |
1,052.13 |
1,023.32 |
1,027.63 |
0.0M |
| 2025-01-30 |
1,043.50 |
1,060.77 |
1,042.04 |
1,054.22 |
0.0M |
| 2025-01-29 |
1,008.86 |
1,035.58 |
1,008.86 |
1,029.99 |
0.0M |
| 2025-01-28 |
1,025.54 |
1,025.54 |
1,003.08 |
1,011.20 |
0.0M |
| 2025-01-27 |
1,070.00 |
1,070.00 |
1,021.76 |
1,027.49 |
0.0M |
| 2025-01-24 |
1,088.72 |
1,097.40 |
1,075.93 |
1,080.54 |
0.0M |
| 2025-01-23 |
1,068.36 |
1,079.46 |
1,053.35 |
1,077.59 |
0.0M |
| 2025-01-22 |
1,088.51 |
1,090.72 |
1,073.08 |
1,073.69 |
0.0M |
| 2025-01-21 |
1,089.49 |
1,093.17 |
1,081.16 |
1,083.75 |
0.0M |
| 2025-01-20 |
1,080.84 |
1,093.34 |
1,080.20 |
1,091.83 |
0.0M |
| 2025-01-17 |
1,059.36 |
1,083.19 |
1,056.72 |
1,075.28 |
0.0M |
| 2025-01-16 |
1,073.22 |
1,074.91 |
1,053.44 |
1,060.57 |
0.0M |
| 2025-01-15 |
1,074.53 |
1,084.09 |
1,062.93 |
1,071.86 |
0.0M |
| 2025-01-14 |
1,055.77 |
1,064.60 |
1,051.70 |
1,059.13 |
0.0M |
| 2025-01-13 |
1,048.98 |
1,055.20 |
1,038.90 |
1,047.77 |
0.0M |
| 2025-01-10 |
1,081.42 |
1,083.85 |
1,053.42 |
1,056.05 |
0.0M |
| 2025-01-09 |
1,067.08 |
1,077.65 |
1,067.08 |
1,076.42 |
0.0M |
| 2025-01-08 |
1,062.15 |
1,066.19 |
1,044.44 |
1,064.77 |
0.0M |
| 2025-01-07 |
1,081.80 |
1,087.90 |
1,059.04 |
1,065.42 |
0.0M |
| 2025-01-06 |
1,069.29 |
1,091.55 |
1,069.29 |
1,073.03 |
0.0M |
| 2025-01-03 |
1,057.75 |
1,060.56 |
1,038.19 |
1,055.06 |
0.0M |
| 2025-01-02 |
1,032.49 |
1,060.84 |
1,032.49 |
1,052.25 |
0.0M |