| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,759.25 |
1,767.59 |
1,759.25 |
1,766.90 |
134.1M |
| 2025-09-26 |
1,757.87 |
1,762.33 |
1,753.68 |
1,755.00 |
154.1M |
| 2025-09-25 |
1,753.49 |
1,757.66 |
1,744.65 |
1,755.24 |
142.3M |
| 2025-09-24 |
1,763.83 |
1,772.09 |
1,758.77 |
1,758.94 |
166.4M |
| 2025-09-23 |
1,771.89 |
1,775.34 |
1,760.79 |
1,761.07 |
149.3M |
| 2025-09-22 |
1,762.35 |
1,772.61 |
1,759.71 |
1,769.55 |
200.2M |
| 2025-09-19 |
1,754.48 |
1,762.99 |
1,747.62 |
1,761.78 |
374.6M |
| 2025-09-18 |
1,736.52 |
1,746.85 |
1,734.92 |
1,743.43 |
116.6M |
| 2025-09-17 |
1,732.76 |
1,742.59 |
1,728.09 |
1,735.21 |
139.1M |
| 2025-09-16 |
1,738.31 |
1,738.31 |
1,729.03 |
1,733.77 |
176.9M |
| 2025-09-15 |
1,731.74 |
1,738.82 |
1,727.64 |
1,738.75 |
164.6M |
| 2025-09-12 |
1,736.65 |
1,738.90 |
1,728.76 |
1,730.78 |
115.1M |
| 2025-09-11 |
1,725.88 |
1,739.62 |
1,725.58 |
1,738.62 |
138.5M |
| 2025-09-10 |
1,722.96 |
1,728.74 |
1,721.79 |
1,724.66 |
164.2M |
| 2025-09-09 |
1,717.00 |
1,725.22 |
1,717.00 |
1,720.48 |
164.8M |
| 2025-09-08 |
1,721.20 |
1,723.28 |
1,709.93 |
1,718.41 |
173.9M |
| 2025-09-05 |
1,718.57 |
1,724.31 |
1,710.09 |
1,720.38 |
137.4M |
| 2025-09-04 |
1,706.33 |
1,715.59 |
1,703.41 |
1,714.87 |
124.0M |
| 2025-09-03 |
1,699.85 |
1,704.95 |
1,699.10 |
1,704.74 |
127.3M |
| 2025-09-02 |
1,690.59 |
1,696.97 |
1,683.92 |
1,696.89 |
136.4M |
| 2025-08-29 |
1,685.92 |
1,698.54 |
1,684.03 |
1,695.66 |
149.9M |
| 2025-08-28 |
1,692.92 |
1,694.31 |
1,682.82 |
1,686.94 |
114.9M |
| 2025-08-27 |
1,682.47 |
1,690.40 |
1,682.47 |
1,687.83 |
148.0M |
| 2025-08-26 |
1,670.01 |
1,681.66 |
1,669.19 |
1,681.19 |
196.7M |
| 2025-08-25 |
1,677.97 |
1,677.97 |
1,667.50 |
1,669.97 |
147.7M |
| 2025-08-22 |
1,665.99 |
1,683.58 |
1,665.99 |
1,679.72 |
176.0M |
| 2025-08-21 |
1,654.46 |
1,664.89 |
1,652.89 |
1,664.43 |
124.9M |
| 2025-08-20 |
1,652.35 |
1,658.69 |
1,651.90 |
1,656.22 |
122.6M |
| 2025-08-19 |
1,654.70 |
1,660.37 |
1,652.03 |
1,652.51 |
96.9M |
| 2025-08-18 |
1,653.49 |
1,655.25 |
1,650.06 |
1,654.96 |
123.6M |
| 2025-08-15 |
1,657.38 |
1,658.04 |
1,651.17 |
1,654.69 |
114.5M |
| 2025-08-14 |
1,658.66 |
1,659.81 |
1,652.28 |
1,656.44 |
98.1M |
| 2025-08-13 |
1,660.31 |
1,665.65 |
1,658.50 |
1,661.40 |
107.6M |
| 2025-08-12 |
1,653.29 |
1,660.16 |
1,652.80 |
1,656.89 |
102.9M |
| 2025-08-11 |
1,648.79 |
1,655.36 |
1,648.79 |
1,650.83 |
128.9M |
| 2025-08-08 |
1,651.90 |
1,655.89 |
1,648.41 |
1,649.48 |
118.2M |
| 2025-08-07 |
1,666.12 |
1,666.12 |
1,645.50 |
1,650.12 |
118.8M |
| 2025-08-06 |
1,654.87 |
1,666.54 |
1,654.87 |
1,663.78 |
151.7M |
| 2025-08-05 |
1,619.57 |
1,638.21 |
1,619.57 |
1,638.13 |
159.9M |
| 2025-08-01 |
1,614.84 |
1,614.84 |
1,595.03 |
1,605.29 |
117.1M |
| 2025-07-31 |
1,628.11 |
1,633.94 |
1,617.47 |
1,620.53 |
122.6M |
| 2025-07-30 |
1,634.28 |
1,637.80 |
1,622.32 |
1,626.71 |
101.5M |
| 2025-07-29 |
1,630.46 |
1,636.36 |
1,630.31 |
1,635.55 |
100.8M |
| 2025-07-28 |
1,635.72 |
1,635.72 |
1,627.24 |
1,629.82 |
102.4M |
| 2025-07-25 |
1,627.63 |
1,636.57 |
1,626.79 |
1,635.17 |
106.2M |
| 2025-07-24 |
1,628.81 |
1,633.59 |
1,624.52 |
1,627.22 |
114.5M |
| 2025-07-23 |
1,626.65 |
1,632.48 |
1,626.65 |
1,629.53 |
106.8M |
| 2025-07-22 |
1,623.87 |
1,629.19 |
1,622.42 |
1,627.71 |
131.6M |
| 2025-07-21 |
1,627.96 |
1,632.35 |
1,624.14 |
1,624.71 |
114.5M |
| 2025-07-18 |
1,632.95 |
1,633.66 |
1,624.01 |
1,625.71 |
97.3M |
| 2025-07-17 |
1,618.30 |
1,633.61 |
1,615.41 |
1,631.55 |
121.8M |
| 2025-07-16 |
1,607.64 |
1,615.44 |
1,600.36 |
1,615.08 |
110.6M |
| 2025-07-15 |
1,616.84 |
1,618.40 |
1,604.99 |
1,606.77 |
117.3M |
| 2025-07-14 |
1,605.95 |
1,617.84 |
1,603.13 |
1,616.45 |
118.7M |
| 2025-07-11 |
1,607.80 |
1,607.80 |
1,600.62 |
1,605.10 |
118.6M |
| 2025-07-10 |
1,604.01 |
1,613.57 |
1,601.21 |
1,610.42 |
160.4M |
| 2025-07-09 |
1,601.61 |
1,606.41 |
1,600.32 |
1,603.76 |
121.6M |
| 2025-07-08 |
1,607.56 |
1,609.86 |
1,598.10 |
1,600.19 |
174.3M |
| 2025-07-07 |
1,608.60 |
1,612.93 |
1,603.85 |
1,607.14 |
191.5M |
| 2025-07-04 |
1,607.82 |
1,611.80 |
1,606.39 |
1,608.73 |
50.5M |
| 2025-07-03 |
1,600.20 |
1,609.54 |
1,599.70 |
1,609.35 |
89.7M |
| 2025-07-02 |
1,598.10 |
1,600.23 |
1,592.22 |
1,598.57 |
143.1M |
| 2025-06-30 |
1,592.22 |
1,598.58 |
1,587.59 |
1,598.53 |
145.6M |
| 2025-06-27 |
1,589.42 |
1,596.38 |
1,582.88 |
1,589.86 |
178.3M |
| 2025-06-26 |
1,581.39 |
1,592.26 |
1,579.53 |
1,592.26 |
141.1M |
| 2025-06-25 |
1,591.26 |
1,591.26 |
1,579.57 |
1,581.12 |
134.1M |
| 2025-06-24 |
1,584.75 |
1,595.71 |
1,582.77 |
1,592.05 |
162.0M |
| 2025-06-23 |
1,575.80 |
1,587.63 |
1,575.80 |
1,583.74 |
181.1M |
| 2025-06-20 |
1,583.51 |
1,587.23 |
1,573.89 |
1,576.65 |
251.5M |
| 2025-06-19 |
1,578.27 |
1,578.41 |
1,572.50 |
1,576.78 |
42.0M |
| 2025-06-18 |
1,581.08 |
1,585.34 |
1,579.22 |
1,580.78 |
122.2M |
| 2025-06-17 |
1,581.41 |
1,583.68 |
1,575.27 |
1,580.09 |
153.8M |
| 2025-06-16 |
1,581.05 |
1,590.24 |
1,580.72 |
1,582.51 |
205.8M |
| 2025-06-13 |
1,582.26 |
1,584.93 |
1,576.65 |
1,578.96 |
186.2M |
| 2025-06-12 |
1,582.49 |
1,586.99 |
1,580.02 |
1,586.99 |
132.9M |
| 2025-06-11 |
1,579.75 |
1,586.99 |
1,578.86 |
1,583.01 |
152.8M |
| 2025-06-10 |
1,574.27 |
1,579.20 |
1,572.82 |
1,576.90 |
170.1M |
| 2025-06-09 |
1,576.95 |
1,579.02 |
1,571.18 |
1,573.34 |
182.1M |
| 2025-06-06 |
1,577.31 |
1,583.69 |
1,576.49 |
1,578.75 |
138.9M |
| 2025-06-05 |
1,575.76 |
1,577.85 |
1,570.83 |
1,572.28 |
141.5M |
| 2025-06-04 |
1,580.49 |
1,581.05 |
1,570.32 |
1,573.11 |
126.6M |
| 2025-06-03 |
1,579.42 |
1,583.20 |
1,574.99 |
1,580.04 |
155.1M |
| 2025-06-02 |
1,568.22 |
1,582.37 |
1,565.86 |
1,580.74 |
174.6M |
| 2025-05-30 |
1,568.03 |
1,569.83 |
1,559.69 |
1,568.29 |
208.8M |
| 2025-05-29 |
1,576.26 |
1,579.95 |
1,565.73 |
1,569.88 |
126.7M |
| 2025-05-28 |
1,573.56 |
1,577.18 |
1,571.31 |
1,573.92 |
140.0M |
| 2025-05-27 |
1,559.98 |
1,575.04 |
1,559.98 |
1,573.37 |
162.0M |
| 2025-05-26 |
1,553.84 |
1,563.44 |
1,553.84 |
1,560.13 |
53.3M |
| 2025-05-23 |
1,545.42 |
1,553.07 |
1,541.14 |
1,549.50 |
104.3M |
| 2025-05-22 |
1,549.83 |
1,555.62 |
1,545.07 |
1,550.22 |
142.4M |
| 2025-05-21 |
1,559.96 |
1,559.96 |
1,544.31 |
1,548.23 |
132.8M |
| 2025-05-20 |
1,558.40 |
1,568.04 |
1,558.40 |
1,563.34 |
145.7M |
| 2025-05-16 |
1,555.62 |
1,561.67 |
1,552.91 |
1,560.11 |
127.7M |
| 2025-05-15 |
1,544.00 |
1,556.41 |
1,542.99 |
1,556.41 |
151.9M |
| 2025-05-14 |
1,537.20 |
1,545.21 |
1,534.87 |
1,544.29 |
118.1M |
| 2025-05-13 |
1,536.71 |
1,543.50 |
1,536.71 |
1,537.65 |
130.6M |
| 2025-05-12 |
1,527.01 |
1,545.49 |
1,527.01 |
1,534.11 |
161.3M |
| 2025-05-09 |
1,520.09 |
1,527.07 |
1,514.26 |
1,521.24 |
134.9M |
| 2025-05-08 |
1,509.92 |
1,524.81 |
1,509.92 |
1,516.58 |
165.7M |
| 2025-05-07 |
1,501.13 |
1,512.26 |
1,500.37 |
1,512.06 |
146.4M |
| 2025-05-06 |
1,501.36 |
1,504.93 |
1,495.49 |
1,499.87 |
138.9M |
| 2025-05-05 |
1,503.96 |
1,509.04 |
1,499.79 |
1,502.39 |
114.4M |
| 2025-05-02 |
1,500.28 |
1,507.40 |
1,497.13 |
1,507.29 |
101.0M |
| 2025-05-01 |
1,495.80 |
1,503.62 |
1,490.23 |
1,493.02 |
102.3M |
| 2025-04-30 |
1,489.54 |
1,494.80 |
1,474.15 |
1,494.57 |
144.4M |
| 2025-04-29 |
1,489.26 |
1,498.53 |
1,488.44 |
1,496.72 |
117.7M |
| 2025-04-28 |
1,484.47 |
1,493.84 |
1,484.47 |
1,490.82 |
123.5M |
| 2025-04-25 |
1,482.08 |
1,485.74 |
1,477.62 |
1,485.00 |
130.1M |
| 2025-04-24 |
1,471.51 |
1,485.21 |
1,468.40 |
1,485.18 |
117.2M |
| 2025-04-23 |
1,470.46 |
1,483.75 |
1,468.59 |
1,470.81 |
114.7M |
| 2025-04-22 |
1,447.19 |
1,465.97 |
1,447.19 |
1,461.63 |
143.2M |
| 2025-04-21 |
1,449.52 |
1,449.54 |
1,429.99 |
1,440.86 |
110.3M |
| 2025-04-17 |
1,446.09 |
1,457.65 |
1,442.60 |
1,451.01 |
134.8M |
| 2025-04-16 |
1,443.62 |
1,452.77 |
1,432.36 |
1,445.20 |
136.8M |
| 2025-04-15 |
1,433.87 |
1,446.87 |
1,433.87 |
1,444.52 |
127.5M |
| 2025-04-14 |
1,425.22 |
1,437.92 |
1,420.84 |
1,432.72 |
147.8M |
| 2025-04-11 |
1,383.84 |
1,420.08 |
1,382.40 |
1,417.21 |
158.8M |
| 2025-04-10 |
1,417.32 |
1,417.32 |
1,363.15 |
1,382.66 |
173.3M |
| 2025-04-09 |
1,352.57 |
1,430.28 |
1,338.21 |
1,426.16 |
207.9M |
| 2025-04-08 |
1,395.39 |
1,408.75 |
1,345.35 |
1,357.14 |
223.3M |
| 2025-04-07 |
1,383.45 |
1,414.09 |
1,340.44 |
1,377.33 |
251.2M |
| 2025-04-04 |
1,449.38 |
1,449.38 |
1,386.26 |
1,397.90 |
248.7M |
| 2025-04-03 |
1,493.61 |
1,493.61 |
1,461.31 |
1,462.84 |
183.5M |
| 2025-04-02 |
1,497.78 |
1,520.51 |
1,489.43 |
1,520.51 |
126.5M |
| 2025-04-01 |
1,497.03 |
1,505.74 |
1,484.90 |
1,503.50 |
122.5M |
| 2025-03-31 |
1,478.41 |
1,501.37 |
1,474.31 |
1,496.68 |
154.8M |
| 2025-03-28 |
1,506.71 |
1,506.71 |
1,485.29 |
1,485.78 |
160.7M |
| 2025-03-27 |
1,509.22 |
1,513.36 |
1,503.49 |
1,510.81 |
115.0M |
| 2025-03-26 |
1,522.36 |
1,526.76 |
1,507.57 |
1,511.38 |
115.9M |
| 2025-03-25 |
1,522.75 |
1,529.24 |
1,520.16 |
1,521.57 |
148.3M |
| 2025-03-24 |
1,504.17 |
1,523.29 |
1,504.17 |
1,520.25 |
192.8M |
| 2025-03-21 |
1,500.20 |
1,500.20 |
1,487.64 |
1,498.69 |
265.9M |
| 2025-03-20 |
1,500.55 |
1,511.09 |
1,496.78 |
1,503.69 |
116.0M |
| 2025-03-19 |
1,483.90 |
1,508.37 |
1,483.90 |
1,505.40 |
116.9M |
| 2025-03-18 |
1,488.33 |
1,488.33 |
1,473.38 |
1,482.70 |
130.6M |
| 2025-03-17 |
1,474.84 |
1,489.45 |
1,474.84 |
1,488.01 |
182.6M |
| 2025-03-14 |
1,459.79 |
1,475.86 |
1,458.48 |
1,475.30 |
138.4M |
| 2025-03-13 |
1,465.19 |
1,470.15 |
1,450.84 |
1,453.74 |
193.6M |
| 2025-03-12 |
1,464.43 |
1,474.15 |
1,456.71 |
1,468.51 |
190.1M |
| 2025-03-11 |
1,470.34 |
1,476.08 |
1,454.38 |
1,459.21 |
185.6M |
| 2025-03-10 |
1,482.30 |
1,482.30 |
1,463.88 |
1,471.87 |
235.8M |
| 2025-03-07 |
1,478.99 |
1,495.69 |
1,473.66 |
1,492.02 |
168.5M |
| 2025-03-06 |
1,489.65 |
1,496.15 |
1,475.37 |
1,481.64 |
196.0M |
| 2025-03-05 |
1,480.88 |
1,498.23 |
1,479.97 |
1,497.53 |
176.6M |
| 2025-03-04 |
1,500.94 |
1,500.94 |
1,469.70 |
1,481.67 |
180.6M |
| 2025-03-03 |
1,532.44 |
1,542.10 |
1,502.85 |
1,510.14 |
182.4M |
| 2025-02-28 |
1,512.57 |
1,532.18 |
1,507.63 |
1,532.18 |
218.2M |
| 2025-02-27 |
1,526.67 |
1,530.07 |
1,514.28 |
1,514.28 |
130.2M |
| 2025-02-26 |
1,520.86 |
1,531.28 |
1,516.74 |
1,524.83 |
103.5M |
| 2025-02-25 |
1,514.47 |
1,522.09 |
1,502.44 |
1,518.83 |
146.1M |
| 2025-02-24 |
1,515.02 |
1,520.68 |
1,507.97 |
1,514.24 |
123.4M |
| 2025-02-21 |
1,536.11 |
1,536.11 |
1,512.91 |
1,514.36 |
124.6M |
| 2025-02-20 |
1,540.77 |
1,541.54 |
1,529.40 |
1,534.12 |
137.7M |
| 2025-02-19 |
1,539.73 |
1,541.55 |
1,529.11 |
1,540.97 |
124.1M |
| 2025-02-18 |
1,533.77 |
1,544.04 |
1,527.54 |
1,542.94 |
163.9M |
| 2025-02-14 |
1,546.39 |
1,546.39 |
1,532.02 |
1,532.76 |
127.7M |
| 2025-02-13 |
1,538.06 |
1,548.04 |
1,538.06 |
1,547.19 |
108.8M |
| 2025-02-12 |
1,534.63 |
1,540.98 |
1,531.65 |
1,537.62 |
110.4M |
| 2025-02-11 |
1,541.80 |
1,545.96 |
1,531.49 |
1,543.33 |
122.3M |
| 2025-02-10 |
1,536.40 |
1,546.75 |
1,536.40 |
1,542.37 |
153.7M |
| 2025-02-07 |
1,535.72 |
1,538.01 |
1,525.51 |
1,529.39 |
127.6M |
| 2025-02-06 |
1,540.51 |
1,544.26 |
1,527.95 |
1,536.07 |
134.4M |
| 2025-02-05 |
1,521.90 |
1,537.22 |
1,520.85 |
1,537.02 |
133.1M |
| 2025-02-04 |
1,523.50 |
1,532.75 |
1,520.09 |
1,520.26 |
129.1M |
| 2025-02-03 |
1,514.81 |
1,530.00 |
1,493.44 |
1,522.29 |
184.1M |
| 2025-01-31 |
1,557.86 |
1,560.92 |
1,540.30 |
1,540.76 |
126.2M |
| 2025-01-30 |
1,540.31 |
1,561.25 |
1,540.31 |
1,557.01 |
122.2M |
| 2025-01-29 |
1,534.20 |
1,542.68 |
1,531.08 |
1,537.38 |
85.6M |
| 2025-01-28 |
1,527.01 |
1,535.34 |
1,525.18 |
1,534.84 |
102.9M |
| 2025-01-27 |
1,521.68 |
1,525.30 |
1,517.03 |
1,524.94 |
114.1M |
| 2025-01-24 |
1,526.85 |
1,530.93 |
1,524.89 |
1,528.90 |
102.7M |
| 2025-01-23 |
1,518.94 |
1,527.37 |
1,518.94 |
1,526.91 |
92.4M |
| 2025-01-22 |
1,519.68 |
1,522.18 |
1,517.19 |
1,518.16 |
106.7M |
| 2025-01-21 |
1,509.68 |
1,519.78 |
1,507.61 |
1,517.56 |
119.9M |
| 2025-01-20 |
1,504.56 |
1,515.52 |
1,504.56 |
1,509.32 |
44.8M |
| 2025-01-17 |
1,496.34 |
1,506.00 |
1,496.34 |
1,504.68 |
116.1M |
| 2025-01-16 |
1,488.04 |
1,492.13 |
1,484.94 |
1,490.46 |
119.8M |
| 2025-01-15 |
1,481.85 |
1,490.67 |
1,481.85 |
1,486.04 |
108.0M |
| 2025-01-14 |
1,472.73 |
1,474.92 |
1,464.83 |
1,472.59 |
124.5M |
| 2025-01-13 |
1,474.16 |
1,478.33 |
1,469.62 |
1,471.02 |
132.1M |
| 2025-01-10 |
1,498.06 |
1,498.06 |
1,478.24 |
1,482.61 |
168.4M |
| 2025-01-09 |
1,502.53 |
1,505.92 |
1,500.77 |
1,503.72 |
56.0M |
| 2025-01-08 |
1,494.64 |
1,503.95 |
1,490.96 |
1,503.35 |
143.7M |
| 2025-01-07 |
1,502.18 |
1,510.29 |
1,490.52 |
1,494.34 |
132.7M |
| 2025-01-06 |
1,508.43 |
1,511.12 |
1,495.96 |
1,498.34 |
140.8M |
| 2025-01-03 |
1,493.84 |
1,503.21 |
1,493.84 |
1,502.44 |
102.6M |
| 2025-01-02 |
1,487.96 |
1,498.28 |
1,483.85 |
1,491.19 |
118.8M |