| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,683.39 |
1,719.54 |
1,683.39 |
1,710.24 |
0.0M |
| 2025-09-26 |
1,647.54 |
1,669.97 |
1,645.25 |
1,662.11 |
0.0M |
| 2025-09-25 |
1,620.65 |
1,653.82 |
1,607.55 |
1,646.62 |
0.0M |
| 2025-09-24 |
1,635.11 |
1,690.90 |
1,629.01 |
1,629.01 |
0.0M |
| 2025-09-23 |
1,625.62 |
1,641.42 |
1,608.99 |
1,620.05 |
0.0M |
| 2025-09-22 |
1,592.75 |
1,621.16 |
1,580.39 |
1,617.69 |
0.0M |
| 2025-09-19 |
1,548.60 |
1,592.05 |
1,548.52 |
1,585.24 |
0.0M |
| 2025-09-18 |
1,538.23 |
1,542.87 |
1,518.49 |
1,539.40 |
0.0M |
| 2025-09-17 |
1,539.67 |
1,564.00 |
1,521.22 |
1,537.43 |
0.0M |
| 2025-09-16 |
1,579.93 |
1,579.93 |
1,545.26 |
1,547.26 |
0.0M |
| 2025-09-15 |
1,518.64 |
1,578.00 |
1,518.64 |
1,573.96 |
0.0M |
| 2025-09-12 |
1,519.97 |
1,522.48 |
1,507.46 |
1,514.09 |
0.0M |
| 2025-09-11 |
1,488.43 |
1,526.90 |
1,485.79 |
1,516.85 |
0.0M |
| 2025-09-10 |
1,475.05 |
1,498.74 |
1,475.05 |
1,493.66 |
0.0M |
| 2025-09-09 |
1,473.04 |
1,503.01 |
1,468.73 |
1,472.74 |
0.0M |
| 2025-09-08 |
1,470.88 |
1,477.19 |
1,451.83 |
1,474.87 |
0.0M |
| 2025-09-05 |
1,448.09 |
1,468.27 |
1,436.78 |
1,463.12 |
0.0M |
| 2025-09-04 |
1,453.49 |
1,453.49 |
1,422.65 |
1,435.20 |
0.0M |
| 2025-09-03 |
1,439.57 |
1,469.69 |
1,439.57 |
1,462.47 |
0.0M |
| 2025-09-02 |
1,429.52 |
1,433.40 |
1,397.36 |
1,432.25 |
0.0M |
| 2025-08-29 |
1,430.61 |
1,450.01 |
1,422.40 |
1,442.09 |
0.0M |
| 2025-08-28 |
1,419.28 |
1,432.21 |
1,413.32 |
1,424.73 |
0.0M |
| 2025-08-27 |
1,412.49 |
1,414.85 |
1,398.71 |
1,411.45 |
0.0M |
| 2025-08-26 |
1,406.04 |
1,430.91 |
1,403.31 |
1,422.51 |
0.0M |
| 2025-08-25 |
1,401.99 |
1,416.08 |
1,400.07 |
1,406.60 |
0.0M |
| 2025-08-22 |
1,345.54 |
1,405.28 |
1,345.22 |
1,400.31 |
0.0M |
| 2025-08-21 |
1,320.90 |
1,345.22 |
1,320.90 |
1,345.03 |
0.0M |
| 2025-08-20 |
1,326.95 |
1,328.31 |
1,310.54 |
1,323.58 |
0.0M |
| 2025-08-19 |
1,377.45 |
1,377.45 |
1,331.71 |
1,334.48 |
0.0M |
| 2025-08-18 |
1,383.86 |
1,384.27 |
1,363.19 |
1,375.55 |
0.0M |
| 2025-08-15 |
1,387.55 |
1,387.55 |
1,372.52 |
1,385.60 |
0.0M |
| 2025-08-14 |
1,379.97 |
1,386.30 |
1,372.00 |
1,385.97 |
0.0M |
| 2025-08-13 |
1,395.65 |
1,414.41 |
1,382.59 |
1,395.05 |
0.0M |
| 2025-08-12 |
1,371.67 |
1,396.42 |
1,371.67 |
1,391.41 |
0.0M |
| 2025-08-11 |
1,379.42 |
1,394.12 |
1,364.31 |
1,365.60 |
0.0M |
| 2025-08-08 |
1,368.14 |
1,391.85 |
1,368.14 |
1,380.19 |
0.0M |
| 2025-08-07 |
1,337.80 |
1,358.06 |
1,336.54 |
1,356.16 |
0.0M |
| 2025-08-06 |
1,326.20 |
1,340.34 |
1,317.51 |
1,322.10 |
0.0M |
| 2025-08-05 |
1,286.57 |
1,319.19 |
1,286.57 |
1,316.69 |
0.0M |
| 2025-08-01 |
1,278.42 |
1,278.42 |
1,252.96 |
1,266.56 |
0.0M |
| 2025-07-31 |
1,276.65 |
1,292.46 |
1,275.15 |
1,284.38 |
0.0M |
| 2025-07-30 |
1,319.90 |
1,321.06 |
1,268.54 |
1,283.86 |
0.0M |
| 2025-07-29 |
1,344.36 |
1,346.16 |
1,319.49 |
1,327.27 |
0.0M |
| 2025-07-28 |
1,359.45 |
1,359.45 |
1,326.72 |
1,349.80 |
0.0M |
| 2025-07-25 |
1,377.07 |
1,377.07 |
1,352.12 |
1,365.13 |
0.0M |
| 2025-07-24 |
1,388.36 |
1,400.74 |
1,377.78 |
1,385.48 |
0.0M |
| 2025-07-23 |
1,384.86 |
1,405.94 |
1,377.43 |
1,393.09 |
0.0M |
| 2025-07-22 |
1,356.62 |
1,388.91 |
1,343.83 |
1,385.71 |
0.0M |
| 2025-07-21 |
1,356.77 |
1,375.19 |
1,351.84 |
1,352.38 |
0.0M |
| 2025-07-18 |
1,346.22 |
1,353.00 |
1,338.62 |
1,343.54 |
0.0M |
| 2025-07-17 |
1,309.27 |
1,344.61 |
1,308.13 |
1,337.96 |
0.0M |
| 2025-07-16 |
1,315.53 |
1,317.18 |
1,293.44 |
1,312.10 |
0.0M |
| 2025-07-15 |
1,322.35 |
1,326.19 |
1,299.41 |
1,313.99 |
0.0M |
| 2025-07-14 |
1,311.69 |
1,318.34 |
1,305.53 |
1,318.34 |
0.0M |
| 2025-07-11 |
1,311.13 |
1,315.70 |
1,298.08 |
1,314.41 |
0.0M |
| 2025-07-10 |
1,296.70 |
1,317.63 |
1,294.12 |
1,313.48 |
0.0M |
| 2025-07-09 |
1,296.71 |
1,297.01 |
1,275.09 |
1,278.66 |
0.0M |
| 2025-07-08 |
1,313.48 |
1,324.49 |
1,288.21 |
1,294.46 |
0.0M |
| 2025-07-07 |
1,308.67 |
1,310.69 |
1,290.84 |
1,310.69 |
0.0M |
| 2025-07-04 |
1,314.99 |
1,317.41 |
1,310.63 |
1,316.32 |
0.0M |
| 2025-07-03 |
1,324.44 |
1,327.74 |
1,311.79 |
1,320.46 |
0.0M |
| 2025-07-02 |
1,292.03 |
1,331.98 |
1,292.03 |
1,321.38 |
0.0M |
| 2025-06-30 |
1,278.32 |
1,287.33 |
1,266.52 |
1,283.17 |
0.0M |
| 2025-06-27 |
1,296.64 |
1,296.64 |
1,263.18 |
1,277.45 |
0.0M |
| 2025-06-26 |
1,251.21 |
1,310.24 |
1,251.21 |
1,304.06 |
0.0M |
| 2025-06-25 |
1,236.07 |
1,238.40 |
1,225.29 |
1,234.95 |
0.0M |
| 2025-06-24 |
1,223.95 |
1,242.18 |
1,222.61 |
1,239.91 |
0.0M |
| 2025-06-23 |
1,200.21 |
1,223.75 |
1,195.93 |
1,222.09 |
0.0M |
| 2025-06-20 |
1,226.69 |
1,233.22 |
1,203.41 |
1,204.35 |
0.0M |
| 2025-06-19 |
1,227.71 |
1,230.11 |
1,222.16 |
1,222.38 |
0.0M |
| 2025-06-18 |
1,231.14 |
1,243.67 |
1,228.00 |
1,234.10 |
0.0M |
| 2025-06-17 |
1,245.40 |
1,245.40 |
1,228.41 |
1,234.72 |
0.0M |
| 2025-06-16 |
1,226.44 |
1,257.76 |
1,226.44 |
1,247.77 |
0.0M |
| 2025-06-13 |
1,212.21 |
1,222.75 |
1,197.16 |
1,214.35 |
0.0M |
| 2025-06-12 |
1,223.72 |
1,230.75 |
1,206.13 |
1,218.63 |
0.0M |
| 2025-06-11 |
1,230.94 |
1,241.19 |
1,218.86 |
1,225.90 |
0.0M |
| 2025-06-10 |
1,244.92 |
1,245.14 |
1,219.34 |
1,230.34 |
0.0M |
| 2025-06-09 |
1,219.24 |
1,255.79 |
1,219.24 |
1,243.18 |
0.0M |
| 2025-06-06 |
1,215.44 |
1,225.97 |
1,206.87 |
1,213.04 |
0.0M |
| 2025-06-05 |
1,200.93 |
1,222.40 |
1,200.93 |
1,212.73 |
0.0M |
| 2025-06-04 |
1,167.34 |
1,183.83 |
1,167.11 |
1,182.68 |
0.0M |
| 2025-06-03 |
1,144.67 |
1,164.71 |
1,133.29 |
1,164.71 |
0.0M |
| 2025-06-02 |
1,136.29 |
1,153.98 |
1,136.29 |
1,146.31 |
0.0M |
| 2025-05-30 |
1,138.97 |
1,138.97 |
1,116.29 |
1,126.84 |
0.0M |
| 2025-05-29 |
1,155.65 |
1,164.07 |
1,141.58 |
1,142.89 |
0.0M |
| 2025-05-28 |
1,154.10 |
1,154.10 |
1,142.70 |
1,149.22 |
0.0M |
| 2025-05-27 |
1,154.44 |
1,168.13 |
1,153.99 |
1,159.16 |
0.0M |
| 2025-05-26 |
1,147.37 |
1,157.34 |
1,142.02 |
1,156.08 |
0.0M |
| 2025-05-23 |
1,108.14 |
1,150.95 |
1,108.14 |
1,149.40 |
0.0M |
| 2025-05-22 |
1,100.08 |
1,111.75 |
1,089.02 |
1,103.46 |
0.0M |
| 2025-05-21 |
1,103.93 |
1,123.95 |
1,103.08 |
1,104.26 |
0.0M |
| 2025-05-20 |
1,097.97 |
1,104.20 |
1,093.26 |
1,102.13 |
0.0M |
| 2025-05-16 |
1,105.17 |
1,105.17 |
1,076.61 |
1,092.68 |
0.0M |
| 2025-05-15 |
1,112.68 |
1,112.68 |
1,092.48 |
1,108.52 |
0.0M |
| 2025-05-14 |
1,128.17 |
1,130.47 |
1,119.42 |
1,123.15 |
0.0M |
| 2025-05-13 |
1,119.66 |
1,140.62 |
1,118.28 |
1,126.28 |
0.0M |
| 2025-05-12 |
1,106.75 |
1,135.17 |
1,106.75 |
1,116.70 |
0.0M |
| 2025-05-09 |
1,077.85 |
1,094.71 |
1,075.26 |
1,094.71 |
0.0M |
| 2025-05-08 |
1,070.50 |
1,083.14 |
1,067.21 |
1,074.13 |
0.0M |
| 2025-05-07 |
1,079.38 |
1,079.38 |
1,057.32 |
1,069.78 |
0.0M |
| 2025-05-06 |
1,059.10 |
1,084.82 |
1,057.22 |
1,082.02 |
0.0M |
| 2025-05-05 |
1,073.54 |
1,073.54 |
1,055.61 |
1,056.72 |
0.0M |
| 2025-05-02 |
1,063.29 |
1,076.46 |
1,058.88 |
1,070.62 |
0.0M |
| 2025-05-01 |
1,047.35 |
1,066.87 |
1,040.72 |
1,049.02 |
0.0M |
| 2025-04-30 |
1,036.34 |
1,048.27 |
1,017.04 |
1,041.94 |
0.0M |
| 2025-04-29 |
1,066.93 |
1,076.85 |
1,058.95 |
1,064.11 |
0.0M |
| 2025-04-28 |
1,068.59 |
1,076.94 |
1,053.22 |
1,067.33 |
0.0M |
| 2025-04-25 |
1,066.45 |
1,072.51 |
1,060.79 |
1,068.76 |
0.0M |
| 2025-04-24 |
1,045.18 |
1,081.34 |
1,045.18 |
1,076.54 |
0.0M |
| 2025-04-23 |
1,011.65 |
1,050.06 |
1,011.65 |
1,039.65 |
0.0M |
| 2025-04-22 |
990.02 |
1,014.56 |
990.02 |
1,000.48 |
0.0M |
| 2025-04-21 |
1,003.12 |
1,007.30 |
967.36 |
983.60 |
0.0M |
| 2025-04-17 |
1,004.77 |
1,009.35 |
987.75 |
997.10 |
0.0M |
| 2025-04-16 |
998.00 |
1,016.71 |
990.39 |
1,003.69 |
0.0M |
| 2025-04-15 |
998.89 |
1,005.82 |
986.71 |
995.04 |
0.0M |
| 2025-04-14 |
983.11 |
1,010.42 |
981.26 |
999.84 |
0.0M |
| 2025-04-11 |
940.78 |
983.67 |
940.78 |
974.82 |
0.0M |
| 2025-04-10 |
959.28 |
959.28 |
901.49 |
923.71 |
0.0M |
| 2025-04-09 |
863.57 |
977.93 |
849.50 |
963.43 |
0.0M |
| 2025-04-08 |
917.69 |
937.31 |
845.62 |
857.96 |
0.0M |
| 2025-04-07 |
878.02 |
943.26 |
849.87 |
895.74 |
0.0M |
| 2025-04-04 |
971.80 |
971.80 |
866.68 |
891.79 |
0.0M |
| 2025-04-03 |
1,042.19 |
1,042.19 |
995.21 |
998.31 |
0.0M |
| 2025-04-02 |
1,062.63 |
1,074.32 |
1,055.72 |
1,071.00 |
0.0M |
| 2025-04-01 |
1,059.11 |
1,071.33 |
1,046.88 |
1,068.80 |
0.0M |
| 2025-03-31 |
1,067.43 |
1,067.43 |
1,027.45 |
1,055.96 |
0.0M |
| 2025-03-28 |
1,116.16 |
1,118.14 |
1,072.80 |
1,078.70 |
0.0M |
| 2025-03-27 |
1,125.94 |
1,129.93 |
1,106.28 |
1,117.94 |
0.0M |
| 2025-03-26 |
1,172.82 |
1,172.82 |
1,126.97 |
1,133.14 |
0.0M |
| 2025-03-25 |
1,170.23 |
1,180.56 |
1,165.79 |
1,167.80 |
0.0M |
| 2025-03-24 |
1,155.50 |
1,173.55 |
1,155.50 |
1,163.76 |
0.0M |
| 2025-03-21 |
1,156.84 |
1,156.84 |
1,131.30 |
1,146.50 |
0.0M |
| 2025-03-20 |
1,157.89 |
1,178.36 |
1,148.90 |
1,163.06 |
0.0M |
| 2025-03-19 |
1,156.92 |
1,179.88 |
1,152.92 |
1,172.32 |
0.0M |
| 2025-03-18 |
1,153.37 |
1,159.89 |
1,139.92 |
1,154.96 |
0.0M |
| 2025-03-17 |
1,120.61 |
1,151.20 |
1,120.61 |
1,147.70 |
0.0M |
| 2025-03-14 |
1,099.65 |
1,117.51 |
1,097.03 |
1,115.66 |
0.0M |
| 2025-03-13 |
1,066.57 |
1,093.12 |
1,065.37 |
1,089.23 |
0.0M |
| 2025-03-12 |
1,060.99 |
1,075.05 |
1,055.51 |
1,066.31 |
0.0M |
| 2025-03-11 |
1,028.75 |
1,060.00 |
1,025.34 |
1,050.96 |
0.0M |
| 2025-03-10 |
1,056.98 |
1,056.98 |
1,005.51 |
1,021.94 |
0.0M |
| 2025-03-07 |
1,068.73 |
1,082.38 |
1,043.88 |
1,070.87 |
0.0M |
| 2025-03-06 |
1,073.69 |
1,097.40 |
1,069.93 |
1,081.02 |
0.0M |
| 2025-03-05 |
1,031.26 |
1,082.96 |
1,031.26 |
1,080.26 |
0.0M |
| 2025-03-04 |
1,012.37 |
1,034.85 |
983.87 |
1,017.20 |
0.0M |
| 2025-03-03 |
1,067.16 |
1,079.70 |
1,006.26 |
1,016.39 |
0.0M |
| 2025-02-28 |
1,050.29 |
1,053.65 |
1,035.22 |
1,053.11 |
0.0M |
| 2025-02-27 |
1,083.77 |
1,087.23 |
1,056.48 |
1,058.21 |
0.0M |
| 2025-02-26 |
1,082.59 |
1,101.38 |
1,080.41 |
1,083.26 |
0.0M |
| 2025-02-25 |
1,084.42 |
1,086.97 |
1,055.12 |
1,072.55 |
0.0M |
| 2025-02-24 |
1,087.74 |
1,095.62 |
1,068.63 |
1,085.98 |
0.0M |
| 2025-02-21 |
1,144.19 |
1,144.19 |
1,080.91 |
1,084.96 |
0.0M |
| 2025-02-20 |
1,129.27 |
1,149.63 |
1,129.27 |
1,146.07 |
0.0M |
| 2025-02-19 |
1,143.34 |
1,143.34 |
1,117.90 |
1,122.23 |
0.0M |
| 2025-02-18 |
1,149.64 |
1,151.73 |
1,137.08 |
1,150.13 |
0.0M |
| 2025-02-14 |
1,176.09 |
1,176.57 |
1,147.94 |
1,148.58 |
0.0M |
| 2025-02-13 |
1,148.83 |
1,168.48 |
1,140.67 |
1,166.77 |
0.0M |
| 2025-02-12 |
1,123.86 |
1,154.52 |
1,123.47 |
1,142.28 |
0.0M |
| 2025-02-11 |
1,142.46 |
1,142.46 |
1,126.46 |
1,128.50 |
0.0M |
| 2025-02-10 |
1,154.65 |
1,163.65 |
1,151.53 |
1,154.34 |
0.0M |
| 2025-02-07 |
1,145.30 |
1,167.81 |
1,136.78 |
1,142.59 |
0.0M |
| 2025-02-06 |
1,140.06 |
1,151.31 |
1,122.58 |
1,130.56 |
0.0M |
| 2025-02-05 |
1,128.90 |
1,135.52 |
1,122.38 |
1,133.19 |
0.0M |
| 2025-02-04 |
1,099.22 |
1,133.57 |
1,099.22 |
1,128.73 |
0.0M |
| 2025-02-03 |
1,087.39 |
1,096.65 |
1,068.07 |
1,079.85 |
0.0M |
| 2025-01-31 |
1,125.48 |
1,127.85 |
1,096.54 |
1,101.29 |
0.0M |
| 2025-01-30 |
1,118.37 |
1,136.80 |
1,116.81 |
1,129.78 |
0.0M |
| 2025-01-29 |
1,081.25 |
1,109.73 |
1,081.25 |
1,103.82 |
0.0M |
| 2025-01-28 |
1,098.98 |
1,098.98 |
1,074.98 |
1,083.68 |
0.0M |
| 2025-01-27 |
1,146.69 |
1,146.69 |
1,095.07 |
1,101.14 |
0.0M |
| 2025-01-24 |
1,166.76 |
1,176.06 |
1,153.05 |
1,157.99 |
0.0M |
| 2025-01-23 |
1,144.94 |
1,156.83 |
1,128.78 |
1,154.83 |
0.0M |
| 2025-01-22 |
1,166.54 |
1,168.90 |
1,149.99 |
1,150.65 |
0.0M |
| 2025-01-21 |
1,167.59 |
1,171.53 |
1,158.58 |
1,161.43 |
0.0M |
| 2025-01-20 |
1,158.32 |
1,171.69 |
1,157.63 |
1,170.09 |
0.0M |
| 2025-01-17 |
1,135.14 |
1,160.83 |
1,132.43 |
1,152.35 |
0.0M |
| 2025-01-16 |
1,150.15 |
1,151.96 |
1,128.95 |
1,136.59 |
0.0M |
| 2025-01-15 |
1,151.55 |
1,161.80 |
1,139.12 |
1,148.69 |
0.0M |
| 2025-01-14 |
1,131.21 |
1,140.67 |
1,126.85 |
1,134.82 |
0.0M |
| 2025-01-13 |
1,123.94 |
1,130.61 |
1,113.14 |
1,122.64 |
0.0M |
| 2025-01-10 |
1,158.62 |
1,161.22 |
1,128.70 |
1,131.51 |
0.0M |
| 2025-01-09 |
1,143.34 |
1,154.66 |
1,143.34 |
1,153.34 |
0.0M |
| 2025-01-08 |
1,138.05 |
1,142.38 |
1,119.08 |
1,140.86 |
0.0M |
| 2025-01-07 |
1,159.10 |
1,165.64 |
1,134.72 |
1,141.55 |
0.0M |
| 2025-01-06 |
1,145.79 |
1,169.56 |
1,145.79 |
1,149.71 |
0.0M |
| 2025-01-03 |
1,133.34 |
1,136.35 |
1,112.38 |
1,130.45 |
0.0M |
| 2025-01-02 |
1,106.27 |
1,136.60 |
1,106.27 |
1,127.44 |
0.0M |