| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,684.20 |
1,694.19 |
1,684.20 |
1,693.13 |
90.4M |
| 2025-09-26 |
1,680.98 |
1,683.88 |
1,676.40 |
1,678.30 |
93.6M |
| 2025-09-25 |
1,675.44 |
1,680.33 |
1,669.35 |
1,677.99 |
91.5M |
| 2025-09-24 |
1,689.31 |
1,694.46 |
1,683.01 |
1,683.24 |
101.6M |
| 2025-09-23 |
1,697.13 |
1,697.37 |
1,683.63 |
1,684.54 |
94.3M |
| 2025-09-22 |
1,689.81 |
1,698.73 |
1,687.86 |
1,694.92 |
116.7M |
| 2025-09-19 |
1,686.79 |
1,688.99 |
1,672.56 |
1,688.09 |
250.2M |
| 2025-09-18 |
1,660.91 |
1,672.31 |
1,659.10 |
1,667.37 |
80.0M |
| 2025-09-17 |
1,658.88 |
1,666.87 |
1,653.50 |
1,659.84 |
95.3M |
| 2025-09-16 |
1,665.05 |
1,665.05 |
1,654.02 |
1,659.07 |
112.6M |
| 2025-09-15 |
1,662.78 |
1,666.07 |
1,658.51 |
1,665.83 |
103.1M |
| 2025-09-12 |
1,667.14 |
1,668.88 |
1,659.09 |
1,661.84 |
60.8M |
| 2025-09-11 |
1,655.36 |
1,669.63 |
1,655.36 |
1,668.78 |
91.2M |
| 2025-09-10 |
1,657.74 |
1,659.05 |
1,651.92 |
1,654.01 |
99.1M |
| 2025-09-09 |
1,658.31 |
1,660.25 |
1,652.42 |
1,654.82 |
94.0M |
| 2025-09-08 |
1,658.28 |
1,659.22 |
1,646.49 |
1,654.87 |
96.5M |
| 2025-09-05 |
1,654.27 |
1,659.27 |
1,646.24 |
1,656.25 |
78.3M |
| 2025-09-04 |
1,638.29 |
1,647.39 |
1,634.79 |
1,647.12 |
85.5M |
| 2025-09-03 |
1,628.95 |
1,636.05 |
1,628.37 |
1,635.62 |
81.8M |
| 2025-09-02 |
1,618.74 |
1,625.61 |
1,613.31 |
1,625.43 |
88.1M |
| 2025-08-29 |
1,615.85 |
1,628.08 |
1,614.55 |
1,625.45 |
91.4M |
| 2025-08-28 |
1,616.38 |
1,618.66 |
1,612.48 |
1,617.63 |
72.7M |
| 2025-08-27 |
1,613.05 |
1,617.96 |
1,612.12 |
1,614.66 |
95.1M |
| 2025-08-26 |
1,598.89 |
1,611.40 |
1,598.46 |
1,611.10 |
128.0M |
| 2025-08-25 |
1,605.47 |
1,606.11 |
1,595.52 |
1,596.67 |
86.2M |
| 2025-08-22 |
1,595.82 |
1,613.00 |
1,595.50 |
1,607.35 |
110.5M |
| 2025-08-21 |
1,585.59 |
1,595.02 |
1,584.35 |
1,594.09 |
82.1M |
| 2025-08-20 |
1,585.09 |
1,590.92 |
1,584.34 |
1,587.94 |
84.2M |
| 2025-08-19 |
1,586.26 |
1,590.94 |
1,584.16 |
1,584.61 |
60.3M |
| 2025-08-18 |
1,581.67 |
1,584.57 |
1,579.23 |
1,584.15 |
79.2M |
| 2025-08-15 |
1,585.67 |
1,588.14 |
1,580.04 |
1,583.29 |
89.0M |
| 2025-08-14 |
1,589.04 |
1,589.42 |
1,581.54 |
1,585.58 |
73.8M |
| 2025-08-13 |
1,589.81 |
1,594.07 |
1,588.67 |
1,591.06 |
81.3M |
| 2025-08-12 |
1,583.93 |
1,587.81 |
1,579.66 |
1,584.90 |
75.2M |
| 2025-08-11 |
1,578.47 |
1,584.79 |
1,577.92 |
1,579.77 |
101.5M |
| 2025-08-08 |
1,581.22 |
1,584.05 |
1,577.12 |
1,578.07 |
93.7M |
| 2025-08-07 |
1,590.29 |
1,590.65 |
1,573.67 |
1,578.84 |
85.8M |
| 2025-08-06 |
1,580.05 |
1,589.60 |
1,580.05 |
1,589.11 |
107.6M |
| 2025-08-05 |
1,542.27 |
1,559.62 |
1,542.27 |
1,558.75 |
117.8M |
| 2025-08-01 |
1,531.82 |
1,531.82 |
1,515.56 |
1,525.66 |
88.6M |
| 2025-07-31 |
1,540.44 |
1,547.37 |
1,533.86 |
1,536.45 |
82.7M |
| 2025-07-30 |
1,549.25 |
1,552.70 |
1,536.58 |
1,539.82 |
69.2M |
| 2025-07-29 |
1,546.27 |
1,551.96 |
1,545.14 |
1,550.11 |
68.5M |
| 2025-07-28 |
1,552.27 |
1,552.27 |
1,543.53 |
1,545.42 |
73.0M |
| 2025-07-25 |
1,543.35 |
1,553.26 |
1,543.24 |
1,551.98 |
84.3M |
| 2025-07-24 |
1,545.00 |
1,550.45 |
1,542.40 |
1,543.86 |
81.3M |
| 2025-07-23 |
1,548.14 |
1,550.23 |
1,546.16 |
1,547.84 |
83.4M |
| 2025-07-22 |
1,546.95 |
1,550.49 |
1,544.18 |
1,548.83 |
99.9M |
| 2025-07-21 |
1,551.34 |
1,554.20 |
1,546.91 |
1,547.29 |
87.9M |
| 2025-07-18 |
1,554.14 |
1,554.14 |
1,545.05 |
1,546.87 |
66.1M |
| 2025-07-17 |
1,537.99 |
1,554.96 |
1,535.80 |
1,552.58 |
79.1M |
| 2025-07-16 |
1,532.40 |
1,539.81 |
1,526.35 |
1,539.34 |
75.1M |
| 2025-07-15 |
1,539.29 |
1,541.86 |
1,529.52 |
1,531.12 |
75.7M |
| 2025-07-14 |
1,528.73 |
1,542.45 |
1,527.33 |
1,539.91 |
75.3M |
| 2025-07-11 |
1,531.82 |
1,532.47 |
1,525.04 |
1,527.64 |
80.3M |
| 2025-07-10 |
1,528.96 |
1,539.56 |
1,528.11 |
1,535.99 |
102.6M |
| 2025-07-09 |
1,526.88 |
1,530.81 |
1,524.72 |
1,528.11 |
77.7M |
| 2025-07-08 |
1,533.86 |
1,536.73 |
1,522.92 |
1,524.42 |
105.9M |
| 2025-07-07 |
1,534.66 |
1,538.14 |
1,530.40 |
1,533.59 |
105.5M |
| 2025-07-04 |
1,533.54 |
1,537.73 |
1,532.96 |
1,534.91 |
29.2M |
| 2025-07-03 |
1,528.59 |
1,536.09 |
1,527.37 |
1,535.92 |
63.9M |
| 2025-07-02 |
1,529.11 |
1,529.55 |
1,522.53 |
1,526.42 |
103.7M |
| 2025-06-30 |
1,520.32 |
1,529.23 |
1,517.23 |
1,529.23 |
106.7M |
| 2025-06-27 |
1,517.54 |
1,525.62 |
1,512.64 |
1,519.21 |
127.0M |
| 2025-06-26 |
1,510.54 |
1,520.94 |
1,508.01 |
1,520.94 |
103.6M |
| 2025-06-25 |
1,518.15 |
1,518.15 |
1,507.50 |
1,509.22 |
96.6M |
| 2025-06-24 |
1,511.54 |
1,522.77 |
1,510.72 |
1,519.08 |
108.0M |
| 2025-06-23 |
1,498.26 |
1,512.46 |
1,498.26 |
1,511.22 |
109.1M |
| 2025-06-20 |
1,510.14 |
1,510.14 |
1,497.81 |
1,499.53 |
174.5M |
| 2025-06-19 |
1,499.23 |
1,500.97 |
1,495.67 |
1,499.08 |
27.4M |
| 2025-06-18 |
1,505.40 |
1,507.64 |
1,501.86 |
1,503.04 |
74.8M |
| 2025-06-17 |
1,507.16 |
1,508.58 |
1,499.58 |
1,503.80 |
89.1M |
| 2025-06-16 |
1,507.93 |
1,517.32 |
1,507.93 |
1,509.12 |
121.0M |
| 2025-06-13 |
1,510.61 |
1,512.80 |
1,503.91 |
1,504.68 |
99.8M |
| 2025-06-12 |
1,514.04 |
1,517.46 |
1,512.69 |
1,517.46 |
83.6M |
| 2025-06-11 |
1,514.96 |
1,519.92 |
1,512.06 |
1,515.21 |
90.1M |
| 2025-06-10 |
1,511.59 |
1,514.14 |
1,506.96 |
1,511.03 |
103.1M |
| 2025-06-09 |
1,515.38 |
1,516.03 |
1,508.84 |
1,510.15 |
107.1M |
| 2025-06-06 |
1,519.98 |
1,523.05 |
1,516.00 |
1,517.91 |
77.8M |
| 2025-06-05 |
1,518.07 |
1,518.29 |
1,511.36 |
1,512.52 |
75.0M |
| 2025-06-04 |
1,517.89 |
1,519.42 |
1,510.73 |
1,513.37 |
78.5M |
| 2025-06-03 |
1,518.59 |
1,520.87 |
1,513.88 |
1,517.45 |
95.2M |
| 2025-06-02 |
1,510.57 |
1,523.23 |
1,507.39 |
1,521.73 |
96.8M |
| 2025-05-30 |
1,508.51 |
1,513.00 |
1,502.46 |
1,511.39 |
157.1M |
| 2025-05-29 |
1,519.62 |
1,521.18 |
1,507.41 |
1,511.50 |
87.0M |
| 2025-05-28 |
1,513.62 |
1,517.49 |
1,511.21 |
1,514.65 |
92.1M |
| 2025-05-27 |
1,499.64 |
1,514.94 |
1,499.62 |
1,513.09 |
113.2M |
| 2025-05-26 |
1,496.30 |
1,504.55 |
1,496.16 |
1,501.13 |
37.6M |
| 2025-05-23 |
1,484.62 |
1,493.51 |
1,483.67 |
1,490.17 |
70.0M |
| 2025-05-22 |
1,495.41 |
1,498.37 |
1,490.62 |
1,493.21 |
94.1M |
| 2025-05-21 |
1,504.58 |
1,504.93 |
1,489.67 |
1,494.36 |
90.7M |
| 2025-05-20 |
1,503.34 |
1,514.92 |
1,503.34 |
1,509.30 |
106.4M |
| 2025-05-16 |
1,498.10 |
1,506.97 |
1,496.48 |
1,505.57 |
92.1M |
| 2025-05-15 |
1,484.38 |
1,500.43 |
1,484.38 |
1,499.72 |
117.4M |
| 2025-05-14 |
1,476.88 |
1,487.12 |
1,475.72 |
1,486.60 |
89.9M |
| 2025-05-13 |
1,481.14 |
1,484.99 |
1,477.75 |
1,478.23 |
93.7M |
| 2025-05-12 |
1,474.17 |
1,487.15 |
1,473.66 |
1,476.60 |
122.9M |
| 2025-05-09 |
1,467.62 |
1,469.52 |
1,456.86 |
1,463.46 |
109.2M |
| 2025-05-08 |
1,456.58 |
1,466.21 |
1,452.90 |
1,459.41 |
114.0M |
| 2025-05-07 |
1,447.38 |
1,460.23 |
1,447.38 |
1,459.95 |
106.0M |
| 2025-05-06 |
1,449.40 |
1,453.57 |
1,443.65 |
1,447.14 |
100.5M |
| 2025-05-05 |
1,449.08 |
1,457.60 |
1,448.25 |
1,452.05 |
82.2M |
| 2025-05-02 |
1,450.01 |
1,453.17 |
1,443.23 |
1,453.17 |
76.6M |
| 2025-05-01 |
1,441.23 |
1,448.12 |
1,435.50 |
1,439.55 |
79.7M |
| 2025-04-30 |
1,432.24 |
1,440.88 |
1,419.78 |
1,440.88 |
109.3M |
| 2025-04-29 |
1,432.36 |
1,441.80 |
1,432.36 |
1,440.65 |
88.7M |
| 2025-04-28 |
1,428.28 |
1,436.80 |
1,428.28 |
1,434.14 |
91.4M |
| 2025-04-25 |
1,420.68 |
1,428.49 |
1,420.29 |
1,428.01 |
101.3M |
| 2025-04-24 |
1,414.64 |
1,427.56 |
1,410.79 |
1,427.52 |
83.2M |
| 2025-04-23 |
1,419.77 |
1,427.35 |
1,412.75 |
1,415.10 |
82.9M |
| 2025-04-22 |
1,399.27 |
1,409.92 |
1,399.27 |
1,406.13 |
107.1M |
| 2025-04-21 |
1,394.36 |
1,398.35 |
1,378.00 |
1,388.55 |
73.6M |
| 2025-04-17 |
1,396.74 |
1,405.07 |
1,391.02 |
1,398.69 |
85.4M |
| 2025-04-16 |
1,394.06 |
1,402.36 |
1,382.63 |
1,394.63 |
93.1M |
| 2025-04-15 |
1,385.24 |
1,398.22 |
1,385.24 |
1,395.75 |
84.8M |
| 2025-04-14 |
1,380.62 |
1,387.55 |
1,371.72 |
1,382.74 |
99.4M |
| 2025-04-11 |
1,339.40 |
1,370.24 |
1,336.03 |
1,367.69 |
113.4M |
| 2025-04-10 |
1,360.16 |
1,360.16 |
1,318.72 |
1,337.39 |
127.2M |
| 2025-04-09 |
1,300.60 |
1,376.20 |
1,294.01 |
1,373.48 |
148.6M |
| 2025-04-08 |
1,359.51 |
1,359.51 |
1,299.78 |
1,311.37 |
157.5M |
| 2025-04-07 |
1,317.42 |
1,362.36 |
1,293.71 |
1,328.62 |
171.5M |
| 2025-04-04 |
1,385.66 |
1,385.66 |
1,338.15 |
1,348.35 |
174.5M |
| 2025-04-03 |
1,418.52 |
1,422.84 |
1,401.93 |
1,404.04 |
125.5M |
| 2025-04-02 |
1,426.24 |
1,450.96 |
1,420.97 |
1,450.95 |
96.1M |
| 2025-04-01 |
1,428.38 |
1,436.55 |
1,416.68 |
1,434.45 |
86.6M |
| 2025-03-31 |
1,406.02 |
1,432.63 |
1,406.02 |
1,428.05 |
119.1M |
| 2025-03-28 |
1,435.64 |
1,436.61 |
1,417.22 |
1,417.81 |
111.0M |
| 2025-03-27 |
1,440.87 |
1,445.22 |
1,435.85 |
1,442.86 |
76.9M |
| 2025-03-26 |
1,453.82 |
1,457.10 |
1,439.45 |
1,443.60 |
77.8M |
| 2025-03-25 |
1,455.75 |
1,460.00 |
1,451.42 |
1,452.76 |
99.1M |
| 2025-03-24 |
1,440.37 |
1,454.79 |
1,440.37 |
1,451.68 |
124.1M |
| 2025-03-21 |
1,430.35 |
1,432.76 |
1,421.12 |
1,432.25 |
201.3M |
| 2025-03-20 |
1,432.24 |
1,443.66 |
1,431.26 |
1,436.35 |
74.8M |
| 2025-03-19 |
1,421.27 |
1,442.21 |
1,421.27 |
1,439.53 |
73.1M |
| 2025-03-18 |
1,427.20 |
1,427.20 |
1,411.37 |
1,419.99 |
92.0M |
| 2025-03-17 |
1,415.11 |
1,427.87 |
1,415.11 |
1,426.52 |
101.1M |
| 2025-03-14 |
1,404.80 |
1,416.03 |
1,400.68 |
1,415.33 |
93.1M |
| 2025-03-13 |
1,407.14 |
1,410.74 |
1,393.80 |
1,396.03 |
117.7M |
| 2025-03-12 |
1,409.90 |
1,416.09 |
1,400.77 |
1,410.70 |
112.5M |
| 2025-03-11 |
1,413.07 |
1,421.42 |
1,399.25 |
1,403.13 |
134.3M |
| 2025-03-10 |
1,421.57 |
1,425.97 |
1,409.91 |
1,417.18 |
165.9M |
| 2025-03-07 |
1,422.23 |
1,438.70 |
1,417.95 |
1,436.30 |
108.0M |
| 2025-03-06 |
1,431.15 |
1,441.48 |
1,421.02 |
1,426.35 |
113.9M |
| 2025-03-05 |
1,428.27 |
1,445.49 |
1,428.27 |
1,444.66 |
114.8M |
| 2025-03-04 |
1,444.58 |
1,444.58 |
1,419.26 |
1,429.01 |
118.3M |
| 2025-03-03 |
1,475.42 |
1,484.41 |
1,450.78 |
1,457.55 |
120.4M |
| 2025-02-28 |
1,453.64 |
1,473.81 |
1,449.53 |
1,473.81 |
155.3M |
| 2025-02-27 |
1,471.77 |
1,474.01 |
1,456.97 |
1,456.97 |
87.8M |
| 2025-02-26 |
1,463.33 |
1,474.25 |
1,460.08 |
1,468.41 |
75.0M |
| 2025-02-25 |
1,457.07 |
1,463.77 |
1,444.67 |
1,460.57 |
103.0M |
| 2025-02-24 |
1,455.47 |
1,460.94 |
1,447.14 |
1,455.81 |
83.5M |
| 2025-02-21 |
1,474.00 |
1,474.00 |
1,453.11 |
1,453.63 |
95.7M |
| 2025-02-20 |
1,477.25 |
1,479.40 |
1,466.36 |
1,471.29 |
91.1M |
| 2025-02-19 |
1,477.82 |
1,480.90 |
1,467.87 |
1,480.01 |
94.5M |
| 2025-02-18 |
1,474.57 |
1,483.19 |
1,465.90 |
1,482.23 |
119.3M |
| 2025-02-14 |
1,485.01 |
1,485.10 |
1,472.37 |
1,473.21 |
101.0M |
| 2025-02-13 |
1,479.54 |
1,488.15 |
1,476.15 |
1,487.88 |
84.4M |
| 2025-02-12 |
1,470.64 |
1,480.00 |
1,469.75 |
1,477.22 |
79.0M |
| 2025-02-11 |
1,477.69 |
1,484.61 |
1,468.83 |
1,481.13 |
89.1M |
| 2025-02-10 |
1,476.25 |
1,485.59 |
1,476.25 |
1,479.96 |
102.6M |
| 2025-02-07 |
1,477.12 |
1,477.59 |
1,464.31 |
1,469.32 |
96.2M |
| 2025-02-06 |
1,481.39 |
1,483.23 |
1,469.96 |
1,476.61 |
101.3M |
| 2025-02-05 |
1,462.48 |
1,477.03 |
1,461.21 |
1,476.72 |
106.9M |
| 2025-02-04 |
1,465.03 |
1,472.06 |
1,460.02 |
1,460.24 |
93.9M |
| 2025-02-03 |
1,447.11 |
1,468.13 |
1,434.62 |
1,462.45 |
140.8M |
| 2025-01-31 |
1,498.52 |
1,500.47 |
1,481.12 |
1,482.06 |
92.6M |
| 2025-01-30 |
1,485.18 |
1,500.88 |
1,485.18 |
1,496.42 |
87.5M |
| 2025-01-29 |
1,478.50 |
1,485.22 |
1,472.24 |
1,478.69 |
64.3M |
| 2025-01-28 |
1,467.69 |
1,479.39 |
1,467.69 |
1,479.04 |
76.2M |
| 2025-01-27 |
1,454.19 |
1,464.67 |
1,454.10 |
1,464.32 |
87.2M |
| 2025-01-24 |
1,459.45 |
1,465.33 |
1,459.21 |
1,463.01 |
78.4M |
| 2025-01-23 |
1,452.43 |
1,460.47 |
1,452.43 |
1,459.99 |
71.7M |
| 2025-01-22 |
1,452.89 |
1,454.48 |
1,448.86 |
1,451.93 |
79.1M |
| 2025-01-21 |
1,439.65 |
1,452.47 |
1,439.65 |
1,449.28 |
84.8M |
| 2025-01-20 |
1,436.69 |
1,446.87 |
1,436.69 |
1,439.44 |
30.2M |
| 2025-01-17 |
1,431.29 |
1,438.32 |
1,430.51 |
1,436.44 |
93.9M |
| 2025-01-16 |
1,420.85 |
1,425.12 |
1,417.46 |
1,423.52 |
92.2M |
| 2025-01-15 |
1,419.56 |
1,421.93 |
1,413.67 |
1,417.59 |
87.0M |
| 2025-01-14 |
1,405.18 |
1,407.77 |
1,398.15 |
1,405.15 |
91.8M |
| 2025-01-13 |
1,401.57 |
1,405.26 |
1,397.62 |
1,403.17 |
97.6M |
| 2025-01-10 |
1,425.51 |
1,425.51 |
1,406.98 |
1,412.76 |
125.9M |
| 2025-01-09 |
1,433.92 |
1,435.02 |
1,430.15 |
1,433.25 |
47.7M |
| 2025-01-08 |
1,426.65 |
1,434.14 |
1,422.10 |
1,433.18 |
121.2M |
| 2025-01-07 |
1,438.89 |
1,443.05 |
1,422.88 |
1,425.82 |
101.5M |
| 2025-01-06 |
1,442.36 |
1,443.27 |
1,430.53 |
1,432.25 |
108.0M |
| 2025-01-03 |
1,429.11 |
1,436.94 |
1,429.00 |
1,436.00 |
85.4M |
| 2025-01-02 |
1,426.21 |
1,432.47 |
1,419.33 |
1,425.58 |
96.8M |