| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,098.78 |
1,102.20 |
1,092.28 |
1,098.23 |
130.0M |
| 2025-09-26 |
1,083.64 |
1,092.43 |
1,083.31 |
1,089.72 |
113.6M |
| 2025-09-25 |
1,074.08 |
1,079.93 |
1,070.90 |
1,079.40 |
113.6M |
| 2025-09-24 |
1,080.31 |
1,089.01 |
1,076.44 |
1,076.44 |
131.1M |
| 2025-09-23 |
1,078.45 |
1,086.53 |
1,072.39 |
1,072.71 |
129.9M |
| 2025-09-22 |
1,059.53 |
1,075.02 |
1,056.21 |
1,074.63 |
118.6M |
| 2025-09-19 |
1,044.06 |
1,054.83 |
1,042.79 |
1,054.32 |
368.5M |
| 2025-09-18 |
1,042.00 |
1,042.78 |
1,035.78 |
1,041.89 |
102.1M |
| 2025-09-17 |
1,035.08 |
1,053.11 |
1,035.08 |
1,040.04 |
115.2M |
| 2025-09-16 |
1,052.59 |
1,052.59 |
1,039.59 |
1,040.15 |
127.2M |
| 2025-09-15 |
1,038.81 |
1,050.00 |
1,038.29 |
1,049.71 |
118.5M |
| 2025-09-12 |
1,040.82 |
1,042.19 |
1,036.07 |
1,037.66 |
98.7M |
| 2025-09-11 |
1,026.43 |
1,037.42 |
1,024.63 |
1,036.00 |
105.7M |
| 2025-09-10 |
1,020.28 |
1,028.30 |
1,020.28 |
1,027.60 |
99.9M |
| 2025-09-09 |
1,022.32 |
1,024.51 |
1,015.37 |
1,016.38 |
97.4M |
| 2025-09-08 |
1,022.14 |
1,023.92 |
1,013.02 |
1,020.13 |
85.2M |
| 2025-09-05 |
1,017.17 |
1,021.20 |
1,010.92 |
1,020.26 |
86.6M |
| 2025-09-04 |
1,009.28 |
1,013.02 |
1,007.05 |
1,011.88 |
71.7M |
| 2025-09-03 |
1,014.95 |
1,017.14 |
1,008.96 |
1,013.05 |
100.0M |
| 2025-09-02 |
1,007.48 |
1,010.95 |
997.68 |
1,010.68 |
95.5M |
| 2025-08-29 |
995.23 |
1,004.45 |
992.34 |
1,003.87 |
85.7M |
| 2025-08-28 |
997.31 |
998.64 |
991.24 |
994.69 |
93.8M |
| 2025-08-27 |
991.71 |
995.06 |
987.93 |
994.96 |
85.0M |
| 2025-08-26 |
987.62 |
996.10 |
987.09 |
993.52 |
126.1M |
| 2025-08-25 |
987.05 |
987.38 |
984.39 |
985.79 |
85.0M |
| 2025-08-22 |
969.80 |
988.17 |
968.25 |
986.52 |
95.6M |
| 2025-08-21 |
954.37 |
970.02 |
954.27 |
969.58 |
69.6M |
| 2025-08-20 |
952.34 |
955.72 |
950.05 |
953.68 |
69.5M |
| 2025-08-19 |
970.58 |
970.58 |
950.46 |
950.82 |
81.0M |
| 2025-08-18 |
964.39 |
970.18 |
961.41 |
970.18 |
86.7M |
| 2025-08-15 |
962.37 |
965.98 |
959.10 |
964.47 |
94.4M |
| 2025-08-14 |
960.26 |
966.90 |
956.18 |
961.32 |
107.2M |
| 2025-08-13 |
965.33 |
969.31 |
961.63 |
965.33 |
113.8M |
| 2025-08-12 |
953.94 |
963.94 |
953.19 |
963.86 |
111.4M |
| 2025-08-11 |
941.82 |
952.63 |
941.03 |
951.20 |
116.1M |
| 2025-08-08 |
950.20 |
952.32 |
944.08 |
945.38 |
102.1M |
| 2025-08-07 |
952.44 |
955.03 |
945.23 |
947.11 |
86.7M |
| 2025-08-06 |
941.18 |
944.90 |
939.79 |
943.46 |
84.3M |
| 2025-08-05 |
927.82 |
938.70 |
927.82 |
938.27 |
86.0M |
| 2025-08-01 |
921.07 |
921.07 |
909.64 |
917.65 |
82.3M |
| 2025-07-31 |
926.23 |
929.36 |
918.44 |
919.58 |
88.3M |
| 2025-07-30 |
937.46 |
938.32 |
923.21 |
926.65 |
87.7M |
| 2025-07-29 |
941.68 |
942.63 |
936.04 |
940.11 |
76.7M |
| 2025-07-28 |
944.02 |
944.02 |
936.01 |
941.08 |
87.2M |
| 2025-07-25 |
946.32 |
948.53 |
938.57 |
945.14 |
69.9M |
| 2025-07-24 |
946.91 |
952.98 |
943.28 |
947.16 |
79.6M |
| 2025-07-23 |
951.82 |
955.18 |
947.91 |
950.94 |
83.0M |
| 2025-07-22 |
943.58 |
953.45 |
940.25 |
951.38 |
92.6M |
| 2025-07-21 |
938.69 |
947.72 |
938.69 |
941.96 |
82.6M |
| 2025-07-18 |
937.40 |
938.54 |
932.79 |
933.70 |
69.5M |
| 2025-07-17 |
927.45 |
936.26 |
925.57 |
934.26 |
72.6M |
| 2025-07-16 |
935.08 |
935.23 |
924.94 |
929.31 |
80.7M |
| 2025-07-15 |
936.39 |
936.72 |
929.19 |
932.39 |
81.3M |
| 2025-07-14 |
934.70 |
937.94 |
932.86 |
935.66 |
87.0M |
| 2025-07-11 |
931.09 |
934.83 |
926.92 |
933.19 |
86.5M |
| 2025-07-10 |
926.97 |
930.54 |
923.22 |
929.72 |
86.8M |
| 2025-07-09 |
920.80 |
926.29 |
919.84 |
924.48 |
87.9M |
| 2025-07-08 |
925.80 |
926.07 |
915.86 |
918.92 |
113.9M |
| 2025-07-07 |
920.19 |
924.57 |
914.40 |
924.52 |
84.0M |
| 2025-07-04 |
918.58 |
922.48 |
917.04 |
921.60 |
33.6M |
| 2025-07-03 |
913.58 |
918.79 |
913.58 |
917.71 |
66.7M |
| 2025-07-02 |
910.31 |
915.47 |
909.30 |
915.47 |
97.4M |
| 2025-06-30 |
897.88 |
907.68 |
896.34 |
907.01 |
74.3M |
| 2025-06-27 |
900.60 |
901.62 |
892.19 |
896.97 |
83.5M |
| 2025-06-26 |
897.92 |
906.00 |
896.46 |
906.00 |
70.0M |
| 2025-06-25 |
897.49 |
897.59 |
892.56 |
895.58 |
63.5M |
| 2025-06-24 |
894.36 |
899.94 |
890.07 |
896.68 |
77.4M |
| 2025-06-23 |
906.89 |
912.61 |
901.54 |
901.54 |
87.5M |
| 2025-06-20 |
909.59 |
911.71 |
905.16 |
905.91 |
210.1M |
| 2025-06-19 |
909.98 |
910.41 |
907.76 |
909.81 |
37.7M |
| 2025-06-18 |
909.60 |
915.92 |
909.11 |
909.65 |
94.6M |
| 2025-06-17 |
911.06 |
911.06 |
907.52 |
910.21 |
88.9M |
| 2025-06-16 |
908.52 |
911.47 |
905.86 |
909.15 |
89.8M |
| 2025-06-13 |
910.45 |
911.27 |
904.37 |
907.68 |
111.8M |
| 2025-06-12 |
901.80 |
907.34 |
899.13 |
904.43 |
80.8M |
| 2025-06-11 |
900.36 |
902.41 |
898.65 |
901.77 |
92.2M |
| 2025-06-10 |
899.75 |
902.38 |
894.48 |
897.48 |
83.8M |
| 2025-06-09 |
895.16 |
901.09 |
894.04 |
898.19 |
86.2M |
| 2025-06-06 |
896.72 |
900.12 |
889.24 |
892.52 |
98.4M |
| 2025-06-05 |
890.82 |
897.36 |
890.66 |
893.23 |
93.1M |
| 2025-06-04 |
884.79 |
886.89 |
881.19 |
884.72 |
79.3M |
| 2025-06-03 |
869.30 |
883.84 |
868.57 |
882.93 |
82.1M |
| 2025-06-02 |
864.24 |
873.57 |
864.24 |
869.76 |
89.9M |
| 2025-05-30 |
856.81 |
857.75 |
851.05 |
856.52 |
168.9M |
| 2025-05-29 |
866.82 |
866.82 |
860.52 |
860.64 |
66.2M |
| 2025-05-28 |
861.89 |
864.65 |
858.55 |
863.63 |
75.2M |
| 2025-05-27 |
855.34 |
860.61 |
854.14 |
859.55 |
86.2M |
| 2025-05-26 |
848.44 |
858.19 |
848.13 |
857.88 |
36.0M |
| 2025-05-23 |
838.53 |
847.77 |
837.19 |
847.58 |
74.7M |
| 2025-05-22 |
840.21 |
841.56 |
833.44 |
838.15 |
72.9M |
| 2025-05-21 |
843.13 |
848.56 |
841.02 |
842.19 |
92.6M |
| 2025-05-20 |
831.41 |
841.88 |
831.41 |
840.40 |
88.1M |
| 2025-05-16 |
821.75 |
829.16 |
820.92 |
828.79 |
99.4M |
| 2025-05-15 |
822.01 |
826.17 |
818.09 |
825.70 |
85.9M |
| 2025-05-14 |
826.88 |
826.88 |
820.53 |
822.07 |
90.2M |
| 2025-05-13 |
829.05 |
832.99 |
827.24 |
830.83 |
98.1M |
| 2025-05-12 |
831.42 |
833.73 |
824.09 |
825.81 |
108.8M |
| 2025-05-09 |
822.54 |
829.36 |
821.27 |
829.36 |
91.0M |
| 2025-05-08 |
817.13 |
820.63 |
814.36 |
817.45 |
88.0M |
| 2025-05-07 |
809.64 |
816.17 |
808.70 |
815.01 |
78.1M |
| 2025-05-06 |
802.46 |
813.71 |
801.58 |
813.71 |
80.6M |
| 2025-05-05 |
802.41 |
802.41 |
793.11 |
797.26 |
60.3M |
| 2025-05-02 |
800.32 |
802.81 |
794.54 |
798.59 |
69.3M |
| 2025-05-01 |
796.09 |
799.08 |
792.49 |
794.09 |
75.2M |
| 2025-04-30 |
792.59 |
800.42 |
788.27 |
800.42 |
96.8M |
| 2025-04-29 |
799.98 |
803.05 |
797.53 |
799.69 |
55.7M |
| 2025-04-28 |
800.36 |
803.23 |
796.72 |
802.91 |
64.1M |
| 2025-04-25 |
796.61 |
802.66 |
796.21 |
801.01 |
65.6M |
| 2025-04-24 |
796.77 |
805.48 |
796.35 |
804.14 |
77.6M |
| 2025-04-23 |
787.37 |
795.88 |
787.36 |
791.27 |
85.4M |
| 2025-04-22 |
794.75 |
796.54 |
786.84 |
787.49 |
74.5M |
| 2025-04-21 |
796.78 |
797.76 |
779.84 |
786.70 |
67.5M |
| 2025-04-17 |
792.02 |
797.08 |
787.11 |
793.65 |
85.7M |
| 2025-04-16 |
787.25 |
796.38 |
786.93 |
791.29 |
89.0M |
| 2025-04-15 |
777.45 |
782.87 |
776.36 |
782.20 |
79.0M |
| 2025-04-14 |
771.01 |
777.98 |
768.35 |
775.83 |
83.2M |
| 2025-04-11 |
749.34 |
768.17 |
749.34 |
765.57 |
93.5M |
| 2025-04-10 |
757.24 |
757.24 |
734.19 |
742.50 |
101.7M |
| 2025-04-09 |
709.20 |
766.10 |
706.67 |
763.67 |
157.9M |
| 2025-04-08 |
748.07 |
748.07 |
705.71 |
710.44 |
116.2M |
| 2025-04-07 |
716.68 |
750.62 |
704.86 |
727.83 |
134.8M |
| 2025-04-04 |
771.29 |
771.29 |
729.60 |
737.12 |
155.8M |
| 2025-04-03 |
789.01 |
800.12 |
788.02 |
789.43 |
102.8M |
| 2025-04-02 |
813.48 |
820.81 |
811.70 |
820.42 |
73.0M |
| 2025-04-01 |
814.47 |
819.57 |
809.94 |
816.91 |
73.5M |
| 2025-03-31 |
811.38 |
819.44 |
799.90 |
816.70 |
88.7M |
| 2025-03-28 |
829.30 |
829.30 |
813.83 |
815.61 |
82.7M |
| 2025-03-27 |
825.70 |
831.53 |
820.03 |
829.39 |
67.7M |
| 2025-03-26 |
832.62 |
836.00 |
823.01 |
823.64 |
67.2M |
| 2025-03-25 |
829.18 |
835.50 |
829.18 |
830.74 |
76.7M |
| 2025-03-24 |
824.21 |
829.29 |
824.21 |
825.66 |
80.0M |
| 2025-03-21 |
821.03 |
822.14 |
813.64 |
819.90 |
181.2M |
| 2025-03-20 |
820.05 |
829.09 |
818.44 |
826.09 |
78.9M |
| 2025-03-19 |
815.89 |
827.16 |
814.69 |
825.26 |
81.7M |
| 2025-03-18 |
818.88 |
819.45 |
814.08 |
815.55 |
79.0M |
| 2025-03-17 |
801.74 |
814.84 |
801.74 |
814.26 |
88.0M |
| 2025-03-14 |
797.98 |
803.54 |
795.18 |
801.53 |
77.6M |
| 2025-03-13 |
790.40 |
796.73 |
785.73 |
790.82 |
98.3M |
| 2025-03-12 |
785.14 |
792.29 |
784.94 |
790.37 |
83.5M |
| 2025-03-11 |
771.80 |
783.44 |
771.80 |
782.14 |
99.9M |
| 2025-03-10 |
786.88 |
786.88 |
765.42 |
769.31 |
107.1M |
| 2025-03-07 |
785.93 |
799.16 |
782.59 |
792.24 |
88.6M |
| 2025-03-06 |
786.07 |
793.35 |
780.44 |
784.11 |
83.5M |
| 2025-03-05 |
776.50 |
792.52 |
776.50 |
792.49 |
91.4M |
| 2025-03-04 |
775.75 |
783.75 |
761.25 |
777.02 |
113.3M |
| 2025-03-03 |
802.94 |
807.80 |
779.30 |
781.88 |
100.1M |
| 2025-02-28 |
794.94 |
799.20 |
791.00 |
798.80 |
149.5M |
| 2025-02-27 |
813.30 |
816.04 |
800.18 |
800.23 |
93.5M |
| 2025-02-26 |
806.66 |
817.84 |
806.13 |
813.63 |
96.4M |
| 2025-02-25 |
813.74 |
814.59 |
799.42 |
805.14 |
101.2M |
| 2025-02-24 |
813.71 |
816.47 |
804.11 |
813.06 |
83.6M |
| 2025-02-21 |
829.03 |
829.03 |
810.18 |
811.79 |
94.6M |
| 2025-02-20 |
826.68 |
833.07 |
825.69 |
829.38 |
80.2M |
| 2025-02-19 |
828.72 |
828.72 |
823.61 |
827.03 |
71.0M |
| 2025-02-18 |
825.68 |
830.40 |
821.62 |
828.99 |
85.2M |
| 2025-02-14 |
833.61 |
834.50 |
820.03 |
821.16 |
73.9M |
| 2025-02-13 |
830.76 |
830.76 |
825.89 |
830.14 |
76.2M |
| 2025-02-12 |
822.89 |
831.71 |
822.04 |
827.50 |
85.2M |
| 2025-02-11 |
830.36 |
831.34 |
825.57 |
825.57 |
75.1M |
| 2025-02-10 |
831.55 |
836.75 |
831.55 |
833.93 |
91.4M |
| 2025-02-07 |
827.33 |
830.38 |
821.50 |
824.12 |
106.8M |
| 2025-02-06 |
831.88 |
831.88 |
821.45 |
824.26 |
86.9M |
| 2025-02-05 |
825.19 |
833.49 |
825.19 |
831.57 |
95.3M |
| 2025-02-04 |
812.99 |
824.58 |
811.02 |
822.53 |
74.3M |
| 2025-02-03 |
797.78 |
814.72 |
793.05 |
809.59 |
93.2M |
| 2025-01-31 |
832.85 |
833.42 |
817.22 |
818.39 |
99.2M |
| 2025-01-30 |
825.02 |
834.24 |
825.02 |
832.81 |
80.8M |
| 2025-01-29 |
818.71 |
823.86 |
814.16 |
819.89 |
72.0M |
| 2025-01-28 |
818.12 |
822.19 |
812.46 |
819.60 |
63.3M |
| 2025-01-27 |
825.67 |
825.67 |
814.20 |
815.99 |
81.6M |
| 2025-01-24 |
832.40 |
836.28 |
831.97 |
833.81 |
81.3M |
| 2025-01-23 |
827.31 |
831.85 |
826.52 |
830.54 |
76.1M |
| 2025-01-22 |
827.00 |
832.34 |
823.22 |
828.96 |
69.3M |
| 2025-01-21 |
826.96 |
829.77 |
824.61 |
825.49 |
68.1M |
| 2025-01-20 |
819.35 |
829.34 |
819.35 |
829.34 |
40.2M |
| 2025-01-17 |
817.56 |
822.03 |
815.94 |
821.14 |
75.8M |
| 2025-01-16 |
823.69 |
823.69 |
816.69 |
816.69 |
72.9M |
| 2025-01-15 |
824.81 |
826.97 |
818.15 |
821.31 |
79.7M |
| 2025-01-14 |
812.24 |
819.17 |
812.24 |
817.81 |
71.3M |
| 2025-01-13 |
818.10 |
818.10 |
810.04 |
810.04 |
71.2M |
| 2025-01-10 |
833.83 |
834.09 |
822.77 |
823.89 |
79.8M |
| 2025-01-09 |
829.01 |
833.30 |
829.01 |
833.27 |
35.3M |
| 2025-01-08 |
828.81 |
830.81 |
822.53 |
829.26 |
82.8M |
| 2025-01-07 |
833.89 |
839.56 |
826.16 |
829.44 |
79.8M |
| 2025-01-06 |
836.17 |
837.75 |
828.74 |
829.09 |
79.3M |
| 2025-01-03 |
831.76 |
832.91 |
827.62 |
832.22 |
64.4M |
| 2025-01-02 |
820.24 |
834.08 |
820.24 |
831.12 |
80.7M |