| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,851.42 |
2,851.42 |
2,851.42 |
2,851.42 |
0.0M |
| 2025-09-25 |
2,856.48 |
2,856.48 |
2,856.48 |
2,856.48 |
0.0M |
| 2025-09-24 |
2,869.31 |
2,869.31 |
2,869.31 |
2,869.31 |
0.0M |
| 2025-09-23 |
2,888.62 |
2,888.62 |
2,888.62 |
2,888.62 |
0.0M |
| 2025-09-22 |
2,909.50 |
2,909.50 |
2,909.50 |
2,909.50 |
0.0M |
| 2025-09-19 |
2,906.68 |
2,906.68 |
2,906.68 |
2,906.68 |
0.0M |
| 2025-09-18 |
2,862.15 |
2,862.15 |
2,862.15 |
2,862.15 |
0.0M |
| 2025-09-17 |
2,855.04 |
2,855.04 |
2,855.04 |
2,855.04 |
0.0M |
| 2025-09-16 |
2,855.35 |
2,855.35 |
2,855.35 |
2,855.35 |
0.0M |
| 2025-09-15 |
2,856.87 |
2,856.87 |
2,856.87 |
2,856.87 |
0.0M |
| 2025-09-12 |
2,835.96 |
2,835.96 |
2,835.96 |
2,835.96 |
0.0M |
| 2025-09-11 |
2,851.00 |
2,851.00 |
2,851.00 |
2,851.00 |
0.0M |
| 2025-09-10 |
2,825.60 |
2,825.60 |
2,825.60 |
2,825.60 |
0.0M |
| 2025-09-09 |
2,826.72 |
2,826.72 |
2,826.72 |
2,826.72 |
0.0M |
| 2025-09-08 |
2,826.74 |
2,826.74 |
2,826.74 |
2,826.74 |
0.0M |
| 2025-09-05 |
2,828.10 |
2,828.10 |
2,828.10 |
2,828.10 |
0.0M |
| 2025-09-04 |
2,811.98 |
2,811.98 |
2,811.98 |
2,811.98 |
0.0M |
| 2025-09-03 |
2,804.68 |
2,804.68 |
2,804.68 |
2,804.68 |
0.0M |
| 2025-09-02 |
2,786.09 |
2,786.09 |
2,786.09 |
2,786.09 |
0.0M |
| 2025-08-29 |
2,798.70 |
2,798.70 |
2,798.70 |
2,798.70 |
0.0M |
| 2025-08-28 |
2,774.41 |
2,774.41 |
2,774.41 |
2,774.41 |
0.0M |
| 2025-08-27 |
2,764.11 |
2,764.11 |
2,764.11 |
2,764.11 |
0.0M |
| 2025-08-26 |
2,756.75 |
2,756.75 |
2,756.75 |
2,756.75 |
0.0M |
| 2025-08-25 |
2,735.30 |
2,735.30 |
2,735.30 |
2,735.30 |
0.0M |
| 2025-08-22 |
2,751.95 |
2,751.95 |
2,751.95 |
2,751.95 |
0.0M |
| 2025-08-21 |
2,718.38 |
2,718.38 |
2,718.38 |
2,718.38 |
0.0M |
| 2025-08-20 |
2,714.33 |
2,714.33 |
2,714.33 |
2,714.33 |
0.0M |
| 2025-08-19 |
2,709.83 |
2,709.83 |
2,709.83 |
2,709.83 |
0.0M |
| 2025-08-18 |
2,718.53 |
2,718.53 |
2,718.53 |
2,718.53 |
0.0M |
| 2025-08-15 |
2,720.89 |
2,720.89 |
2,720.89 |
2,720.89 |
0.0M |
| 2025-08-14 |
2,725.15 |
2,725.15 |
2,725.15 |
2,725.15 |
0.0M |
| 2025-08-13 |
2,740.35 |
2,740.35 |
2,740.35 |
2,740.35 |
0.0M |
| 2025-08-12 |
2,730.33 |
2,730.33 |
2,730.33 |
2,730.33 |
0.0M |
| 2025-08-11 |
2,716.47 |
2,716.47 |
2,716.47 |
2,716.47 |
0.0M |
| 2025-08-08 |
2,718.69 |
2,718.69 |
2,718.69 |
2,718.69 |
0.0M |
| 2025-08-07 |
2,718.94 |
2,718.94 |
2,718.94 |
2,718.94 |
0.0M |
| 2025-08-06 |
2,742.01 |
2,742.01 |
2,742.01 |
2,742.01 |
0.0M |
| 2025-08-05 |
2,689.17 |
2,689.17 |
2,689.17 |
2,689.17 |
0.0M |
| 2025-08-01 |
2,632.56 |
2,632.56 |
2,632.56 |
2,632.56 |
0.0M |
| 2025-07-31 |
2,648.01 |
2,648.01 |
2,648.01 |
2,648.01 |
0.0M |
| 2025-07-30 |
2,659.70 |
2,659.70 |
2,659.70 |
2,659.70 |
0.0M |
| 2025-07-29 |
2,678.29 |
2,678.29 |
2,678.29 |
2,678.29 |
0.0M |
| 2025-07-28 |
2,683.57 |
2,683.57 |
2,683.57 |
2,683.57 |
0.0M |
| 2025-07-25 |
2,700.05 |
2,700.05 |
2,700.05 |
2,700.05 |
0.0M |
| 2025-07-24 |
2,702.40 |
2,702.40 |
2,702.40 |
2,702.40 |
0.0M |
| 2025-07-23 |
2,706.28 |
2,706.28 |
2,706.28 |
2,706.28 |
0.0M |
| 2025-07-22 |
2,700.72 |
2,700.72 |
2,700.72 |
2,700.72 |
0.0M |
| 2025-07-21 |
2,685.63 |
2,685.63 |
2,685.63 |
2,685.63 |
0.0M |
| 2025-07-18 |
2,681.50 |
2,681.50 |
2,681.50 |
2,681.50 |
0.0M |
| 2025-07-17 |
2,683.72 |
2,683.72 |
2,683.72 |
2,683.72 |
0.0M |
| 2025-07-16 |
2,658.69 |
2,658.69 |
2,658.69 |
2,658.69 |
0.0M |
| 2025-07-15 |
2,645.44 |
2,645.44 |
2,645.44 |
2,645.44 |
0.0M |
| 2025-07-14 |
2,667.07 |
2,667.07 |
2,667.07 |
2,667.07 |
0.0M |
| 2025-07-11 |
2,643.33 |
2,643.33 |
2,643.33 |
2,643.33 |
0.0M |
| 2025-07-10 |
2,656.63 |
2,656.63 |
2,656.63 |
2,656.63 |
0.0M |
| 2025-07-09 |
2,641.73 |
2,641.73 |
2,641.73 |
2,641.73 |
0.0M |
| 2025-07-08 |
2,637.40 |
2,637.40 |
2,637.40 |
2,637.40 |
0.0M |
| 2025-07-07 |
2,661.95 |
2,661.95 |
2,661.95 |
2,661.95 |
0.0M |
| 2025-07-04 |
2,670.11 |
2,670.11 |
2,670.11 |
2,670.11 |
0.0M |
| 2025-07-03 |
2,675.74 |
2,675.74 |
2,675.74 |
2,675.74 |
0.0M |
| 2025-07-02 |
2,645.14 |
2,645.14 |
2,645.14 |
2,645.14 |
0.0M |
| 2025-06-30 |
2,647.20 |
2,647.20 |
2,647.20 |
2,647.20 |
0.0M |
| 2025-06-27 |
2,626.21 |
2,626.21 |
2,626.21 |
2,626.21 |
0.0M |
| 2025-06-26 |
2,632.33 |
2,632.33 |
2,632.33 |
2,632.33 |
0.0M |
| 2025-06-25 |
2,595.40 |
2,595.40 |
2,595.40 |
2,595.40 |
0.0M |
| 2025-06-24 |
2,620.05 |
2,620.05 |
2,620.05 |
2,620.05 |
0.0M |
| 2025-06-23 |
2,594.31 |
2,594.31 |
2,594.31 |
2,594.31 |
0.0M |
| 2025-06-20 |
2,575.91 |
2,575.91 |
2,575.91 |
2,575.91 |
0.0M |
| 2025-06-19 |
2,573.98 |
2,573.98 |
2,573.98 |
2,573.98 |
0.0M |
| 2025-06-18 |
2,591.57 |
2,591.57 |
2,591.57 |
2,591.57 |
0.0M |
| 2025-06-17 |
2,606.36 |
2,606.36 |
2,606.36 |
2,606.36 |
0.0M |
| 2025-06-16 |
2,620.68 |
2,620.68 |
2,620.68 |
2,620.68 |
0.0M |
| 2025-06-13 |
2,604.67 |
2,604.67 |
2,604.67 |
2,604.67 |
0.0M |
| 2025-06-12 |
2,621.47 |
2,621.47 |
2,621.47 |
2,621.47 |
0.0M |
| 2025-06-11 |
2,604.89 |
2,604.89 |
2,604.89 |
2,604.89 |
0.0M |
| 2025-06-10 |
2,596.72 |
2,596.72 |
2,596.72 |
2,596.72 |
0.0M |
| 2025-06-09 |
2,591.96 |
2,591.96 |
2,591.96 |
2,591.96 |
0.0M |
| 2025-06-06 |
2,600.44 |
2,600.44 |
2,600.44 |
2,600.44 |
0.0M |
| 2025-06-05 |
2,598.59 |
2,598.59 |
2,598.59 |
2,598.59 |
0.0M |
| 2025-06-04 |
2,598.79 |
2,598.79 |
2,598.79 |
2,598.79 |
0.0M |
| 2025-06-03 |
2,599.20 |
2,599.20 |
2,599.20 |
2,599.20 |
0.0M |
| 2025-06-02 |
2,604.82 |
2,604.82 |
2,604.82 |
2,604.82 |
0.0M |
| 2025-05-30 |
2,577.03 |
2,577.03 |
2,577.03 |
2,577.03 |
0.0M |
| 2025-05-29 |
2,564.31 |
2,564.31 |
2,564.31 |
2,564.31 |
0.0M |
| 2025-05-28 |
2,571.30 |
2,571.30 |
2,571.30 |
2,571.30 |
0.0M |
| 2025-05-27 |
2,578.46 |
2,578.46 |
2,578.46 |
2,578.46 |
0.0M |
| 2025-05-26 |
2,560.79 |
2,560.79 |
2,560.79 |
2,560.79 |
0.0M |
| 2025-05-23 |
2,537.99 |
2,537.99 |
2,537.99 |
2,537.99 |
0.0M |
| 2025-05-22 |
2,517.69 |
2,517.69 |
2,517.69 |
2,517.69 |
0.0M |
| 2025-05-21 |
2,519.50 |
2,519.50 |
2,519.50 |
2,519.50 |
0.0M |
| 2025-05-20 |
2,526.77 |
2,526.77 |
2,526.77 |
2,526.77 |
0.0M |
| 2025-05-16 |
2,512.81 |
2,512.81 |
2,512.81 |
2,512.81 |
0.0M |
| 2025-05-15 |
2,502.71 |
2,502.71 |
2,502.71 |
2,502.71 |
0.0M |
| 2025-05-14 |
2,484.00 |
2,484.00 |
2,484.00 |
2,484.00 |
0.0M |
| 2025-05-13 |
2,466.28 |
2,466.28 |
2,466.28 |
2,466.28 |
0.0M |
| 2025-05-12 |
2,460.64 |
2,460.64 |
2,460.64 |
2,460.64 |
0.0M |
| 2025-05-09 |
2,456.29 |
2,456.29 |
2,456.29 |
2,456.29 |
0.0M |
| 2025-05-08 |
2,457.16 |
2,457.16 |
2,457.16 |
2,457.16 |
0.0M |
| 2025-05-07 |
2,476.87 |
2,476.87 |
2,476.87 |
2,476.87 |
0.0M |
| 2025-05-06 |
2,452.82 |
2,452.82 |
2,452.82 |
2,452.82 |
0.0M |
| 2025-05-05 |
2,456.11 |
2,456.11 |
2,456.11 |
2,456.11 |
0.0M |
| 2025-05-02 |
2,466.96 |
2,466.96 |
2,466.96 |
2,466.96 |
0.0M |
| 2025-05-01 |
2,430.22 |
2,430.22 |
2,430.22 |
2,430.22 |
0.0M |
| 2025-04-30 |
2,439.34 |
2,439.34 |
2,439.34 |
2,439.34 |
0.0M |
| 2025-04-29 |
2,429.62 |
2,429.62 |
2,429.62 |
2,429.62 |
0.0M |
| 2025-04-28 |
2,423.02 |
2,423.02 |
2,423.02 |
2,423.02 |
0.0M |
| 2025-04-25 |
2,408.56 |
2,408.56 |
2,408.56 |
2,408.56 |
0.0M |
| 2025-04-24 |
2,405.98 |
2,405.98 |
2,405.98 |
2,405.98 |
0.0M |
| 2025-04-23 |
2,386.85 |
2,386.85 |
2,386.85 |
2,386.85 |
0.0M |
| 2025-04-22 |
2,373.45 |
2,373.45 |
2,373.45 |
2,373.45 |
0.0M |
| 2025-04-21 |
2,344.39 |
2,344.39 |
2,344.39 |
2,344.39 |
0.0M |
| 2025-04-17 |
2,349.77 |
2,349.77 |
2,349.77 |
2,349.77 |
0.0M |
| 2025-04-16 |
2,341.41 |
2,341.41 |
2,341.41 |
2,341.41 |
0.0M |
| 2025-04-15 |
2,339.93 |
2,339.93 |
2,339.93 |
2,339.93 |
0.0M |
| 2025-04-14 |
2,326.51 |
2,326.51 |
2,326.51 |
2,326.51 |
0.0M |
| 2025-04-11 |
2,296.64 |
2,296.64 |
2,296.64 |
2,296.64 |
0.0M |
| 2025-04-10 |
2,223.75 |
2,223.75 |
2,223.75 |
2,223.75 |
0.0M |
| 2025-04-09 |
2,253.42 |
2,253.42 |
2,253.42 |
2,253.42 |
0.0M |
| 2025-04-08 |
2,149.87 |
2,149.87 |
2,149.87 |
2,149.87 |
0.0M |
| 2025-04-07 |
2,172.30 |
2,172.30 |
2,172.30 |
2,172.30 |
0.0M |
| 2025-04-04 |
2,203.51 |
2,203.51 |
2,203.51 |
2,203.51 |
0.0M |
| 2025-04-03 |
2,327.13 |
2,327.13 |
2,327.13 |
2,327.13 |
0.0M |
| 2025-04-02 |
2,367.97 |
2,367.97 |
2,367.97 |
2,367.97 |
0.0M |
| 2025-04-01 |
2,336.91 |
2,336.91 |
2,336.91 |
2,336.91 |
0.0M |
| 2025-03-31 |
2,315.51 |
2,315.51 |
2,315.51 |
2,315.51 |
0.0M |
| 2025-03-28 |
2,316.27 |
2,316.27 |
2,316.27 |
2,316.27 |
0.0M |
| 2025-03-27 |
2,349.33 |
2,349.33 |
2,349.33 |
2,349.33 |
0.0M |
| 2025-03-26 |
2,359.10 |
2,359.10 |
2,359.10 |
2,359.10 |
0.0M |
| 2025-03-25 |
2,368.76 |
2,368.76 |
2,368.76 |
2,368.76 |
0.0M |
| 2025-03-24 |
2,369.54 |
2,369.54 |
2,369.54 |
2,369.54 |
0.0M |
| 2025-03-21 |
2,326.31 |
2,326.31 |
2,326.31 |
2,326.31 |
0.0M |
| 2025-03-20 |
2,338.10 |
2,338.10 |
2,338.10 |
2,338.10 |
0.0M |
| 2025-03-19 |
2,341.74 |
2,341.74 |
2,341.74 |
2,341.74 |
0.0M |
| 2025-03-18 |
2,309.49 |
2,309.49 |
2,309.49 |
2,309.49 |
0.0M |
| 2025-03-17 |
2,321.24 |
2,321.24 |
2,321.24 |
2,321.24 |
0.0M |
| 2025-03-14 |
2,289.02 |
2,289.02 |
2,289.02 |
2,289.02 |
0.0M |
| 2025-03-13 |
2,252.00 |
2,252.00 |
2,252.00 |
2,252.00 |
0.0M |
| 2025-03-12 |
2,275.14 |
2,275.14 |
2,275.14 |
2,275.14 |
0.0M |
| 2025-03-11 |
2,251.78 |
2,251.78 |
2,251.78 |
2,251.78 |
0.0M |
| 2025-03-10 |
2,278.38 |
2,278.38 |
2,278.38 |
2,278.38 |
0.0M |
| 2025-03-07 |
2,323.26 |
2,323.26 |
2,323.26 |
2,323.26 |
0.0M |
| 2025-03-06 |
2,325.37 |
2,325.37 |
2,325.37 |
2,325.37 |
0.0M |
| 2025-03-05 |
2,332.93 |
2,332.93 |
2,332.93 |
2,332.93 |
0.0M |
| 2025-03-04 |
2,288.14 |
2,288.14 |
2,288.14 |
2,288.14 |
0.0M |
| 2025-03-03 |
2,349.06 |
2,349.06 |
2,349.06 |
2,349.06 |
0.0M |
| 2025-02-28 |
2,375.80 |
2,375.80 |
2,375.80 |
2,375.80 |
0.0M |
| 2025-02-27 |
2,342.06 |
2,342.06 |
2,342.06 |
2,342.06 |
0.0M |
| 2025-02-26 |
2,372.30 |
2,372.30 |
2,372.30 |
2,372.30 |
0.0M |
| 2025-02-25 |
2,369.43 |
2,369.43 |
2,369.43 |
2,369.43 |
0.0M |
| 2025-02-24 |
2,368.17 |
2,368.17 |
2,368.17 |
2,368.17 |
0.0M |
| 2025-02-21 |
2,371.85 |
2,371.85 |
2,371.85 |
2,371.85 |
0.0M |
| 2025-02-20 |
2,403.75 |
2,403.75 |
2,403.75 |
2,403.75 |
0.0M |
| 2025-02-19 |
2,410.42 |
2,410.42 |
2,410.42 |
2,410.42 |
0.0M |
| 2025-02-18 |
2,420.90 |
2,420.90 |
2,420.90 |
2,420.90 |
0.0M |
| 2025-02-14 |
2,408.84 |
2,408.84 |
2,408.84 |
2,408.84 |
0.0M |
| 2025-02-13 |
2,420.38 |
2,420.38 |
2,420.38 |
2,420.38 |
0.0M |
| 2025-02-12 |
2,392.45 |
2,392.45 |
2,392.45 |
2,392.45 |
0.0M |
| 2025-02-11 |
2,394.23 |
2,394.23 |
2,394.23 |
2,394.23 |
0.0M |
| 2025-02-10 |
2,394.22 |
2,394.22 |
2,394.22 |
2,394.22 |
0.0M |
| 2025-02-07 |
2,378.02 |
2,378.02 |
2,378.02 |
2,378.02 |
0.0M |
| 2025-02-06 |
2,387.38 |
2,387.38 |
2,387.38 |
2,387.38 |
0.0M |
| 2025-02-05 |
2,392.59 |
2,392.59 |
2,392.59 |
2,392.59 |
0.0M |
| 2025-02-04 |
2,358.41 |
2,358.41 |
2,358.41 |
2,358.41 |
0.0M |
| 2025-02-03 |
2,324.14 |
2,324.14 |
2,324.14 |
2,324.14 |
0.0M |
| 2025-01-31 |
2,368.68 |
2,368.68 |
2,368.68 |
2,368.68 |
0.0M |
| 2025-01-30 |
2,402.85 |
2,402.85 |
2,402.85 |
2,402.85 |
0.0M |
| 2025-01-29 |
2,365.36 |
2,365.36 |
2,365.36 |
2,365.36 |
0.0M |
| 2025-01-28 |
2,371.87 |
2,371.87 |
2,371.87 |
2,371.87 |
0.0M |
| 2025-01-27 |
2,354.28 |
2,354.28 |
2,354.28 |
2,354.28 |
0.0M |
| 2025-01-24 |
2,367.07 |
2,367.07 |
2,367.07 |
2,367.07 |
0.0M |
| 2025-01-23 |
2,352.82 |
2,352.82 |
2,352.82 |
2,352.82 |
0.0M |
| 2025-01-22 |
2,339.10 |
2,339.10 |
2,339.10 |
2,339.10 |
0.0M |
| 2025-01-21 |
2,337.27 |
2,337.27 |
2,337.27 |
2,337.27 |
0.0M |
| 2025-01-20 |
2,326.39 |
2,326.39 |
2,326.39 |
2,326.39 |
0.0M |
| 2025-01-17 |
2,314.21 |
2,314.21 |
2,314.21 |
2,314.21 |
0.0M |
| 2025-01-16 |
2,294.42 |
2,294.42 |
2,294.42 |
2,294.42 |
0.0M |
| 2025-01-15 |
2,291.29 |
2,291.29 |
2,291.29 |
2,291.29 |
0.0M |
| 2025-01-14 |
2,266.94 |
2,266.94 |
2,266.94 |
2,266.94 |
0.0M |
| 2025-01-13 |
2,253.67 |
2,253.67 |
2,253.67 |
2,253.67 |
0.0M |
| 2025-01-10 |
2,268.49 |
2,268.49 |
2,268.49 |
2,268.49 |
0.0M |
| 2025-01-09 |
2,309.28 |
2,309.28 |
2,309.28 |
2,309.28 |
0.0M |
| 2025-01-08 |
2,310.48 |
2,310.48 |
2,310.48 |
2,310.48 |
0.0M |
| 2025-01-07 |
2,302.23 |
2,302.23 |
2,302.23 |
2,302.23 |
0.0M |
| 2025-01-06 |
2,309.61 |
2,309.61 |
2,309.61 |
2,309.61 |
0.0M |
| 2025-01-03 |
2,306.64 |
2,306.64 |
2,306.64 |
2,306.64 |
0.0M |
| 2025-01-02 |
2,291.72 |
2,291.72 |
2,291.72 |
2,291.72 |
0.0M |