| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,553.00 |
1,553.00 |
1,530.00 |
1,530.01 |
0.0M |
| 2025-09-25 |
1,540.00 |
1,549.20 |
1,540.00 |
1,549.20 |
0.0M |
| 2025-09-24 |
1,555.00 |
1,572.41 |
1,555.00 |
1,568.00 |
0.0M |
| 2025-09-23 |
1,570.00 |
1,580.00 |
1,555.51 |
1,575.00 |
0.0M |
| 2025-09-22 |
1,545.00 |
1,565.99 |
1,540.02 |
1,559.93 |
0.0M |
| 2025-09-19 |
1,561.59 |
1,564.50 |
1,540.00 |
1,558.33 |
0.0M |
| 2025-09-18 |
1,521.01 |
1,530.00 |
1,515.00 |
1,526.01 |
0.0M |
| 2025-09-17 |
1,549.00 |
1,549.00 |
1,524.60 |
1,525.55 |
0.0M |
| 2025-09-15 |
1,525.00 |
1,525.00 |
1,520.00 |
1,520.00 |
0.0M |
| 2025-09-12 |
1,515.03 |
1,549.39 |
1,500.00 |
1,510.00 |
0.0M |
| 2025-09-11 |
1,555.00 |
1,555.00 |
1,521.00 |
1,522.09 |
0.0M |
| 2025-09-10 |
1,557.19 |
1,557.19 |
1,540.00 |
1,540.50 |
0.0M |
| 2025-09-09 |
1,570.00 |
1,576.00 |
1,554.01 |
1,554.01 |
0.0M |
| 2025-09-08 |
1,571.90 |
1,572.83 |
1,562.00 |
1,562.00 |
0.0M |
| 2025-09-05 |
1,635.99 |
1,635.99 |
1,592.20 |
1,597.99 |
0.0M |
| 2025-09-04 |
1,626.00 |
1,639.99 |
1,626.00 |
1,639.99 |
0.0M |
| 2025-09-03 |
1,630.04 |
1,631.11 |
1,616.01 |
1,624.00 |
0.0M |
| 2025-09-02 |
1,655.00 |
1,680.00 |
1,637.00 |
1,680.00 |
0.0M |
| 2025-09-01 |
1,635.00 |
1,635.00 |
1,635.00 |
1,635.00 |
0.0M |
| 2025-08-29 |
1,642.00 |
1,642.00 |
1,626.72 |
1,626.72 |
0.0M |
| 2025-08-28 |
1,646.66 |
1,646.66 |
1,640.00 |
1,640.00 |
0.0M |
| 2025-08-27 |
1,650.00 |
1,655.14 |
1,636.00 |
1,636.00 |
0.0M |
| 2025-08-26 |
1,618.00 |
1,619.99 |
1,610.00 |
1,612.71 |
0.0M |
| 2025-08-25 |
1,650.00 |
1,650.00 |
1,603.00 |
1,603.01 |
0.0M |
| 2025-08-22 |
1,659.99 |
1,659.99 |
1,646.00 |
1,646.00 |
0.0M |
| 2025-08-21 |
1,668.00 |
1,669.01 |
1,659.00 |
1,660.00 |
0.0M |
| 2025-08-20 |
1,695.00 |
1,695.00 |
1,695.00 |
1,695.00 |
0.0M |
| 2025-08-19 |
1,740.00 |
1,740.00 |
1,713.88 |
1,713.88 |
0.0M |
| 2025-08-18 |
1,705.37 |
1,745.00 |
1,695.00 |
1,740.00 |
0.0M |
| 2025-08-15 |
1,705.00 |
1,712.00 |
1,695.50 |
1,695.50 |
0.0M |
| 2025-08-14 |
1,746.22 |
1,754.90 |
1,740.00 |
1,751.02 |
0.0M |
| 2025-08-13 |
1,734.77 |
1,755.00 |
1,734.72 |
1,755.00 |
0.0M |
| 2025-08-12 |
1,757.00 |
1,765.00 |
1,749.99 |
1,749.99 |
0.0M |
| 2025-08-11 |
1,723.01 |
1,723.01 |
1,720.98 |
1,720.98 |
0.0M |
| 2025-08-08 |
1,695.01 |
1,703.48 |
1,695.01 |
1,703.48 |
0.0M |
| 2025-08-07 |
1,700.00 |
1,700.99 |
1,681.55 |
1,695.00 |
0.0M |
| 2025-08-06 |
1,690.01 |
1,690.01 |
1,690.00 |
1,690.00 |
0.0M |
| 2025-08-05 |
1,651.20 |
1,684.13 |
1,651.20 |
1,682.00 |
0.0M |
| 2025-08-04 |
1,651.25 |
1,659.50 |
1,651.25 |
1,659.50 |
0.0M |
| 2025-08-01 |
1,661.03 |
1,661.03 |
1,622.00 |
1,636.68 |
0.0M |
| 2025-07-31 |
1,749.99 |
1,749.99 |
1,680.00 |
1,680.01 |
0.0M |
| 2025-07-30 |
1,833.00 |
1,833.00 |
1,699.00 |
1,725.91 |
0.0M |
| 2025-07-29 |
1,742.92 |
1,748.00 |
1,720.00 |
1,733.24 |
0.0M |
| 2025-07-28 |
1,775.01 |
1,775.01 |
1,753.50 |
1,762.00 |
0.0M |
| 2025-07-25 |
1,729.79 |
1,745.35 |
1,729.70 |
1,745.35 |
0.0M |
| 2025-07-24 |
1,750.00 |
1,750.00 |
1,735.00 |
1,740.23 |
0.0M |
| 2025-07-22 |
1,745.62 |
1,800.00 |
1,745.62 |
1,800.00 |
0.0M |
| 2025-07-21 |
1,740.03 |
1,767.00 |
1,740.03 |
1,745.62 |
0.0M |
| 2025-07-18 |
1,750.29 |
1,759.70 |
1,750.29 |
1,754.52 |
0.0M |
| 2025-07-17 |
1,733.69 |
1,740.00 |
1,720.64 |
1,740.00 |
0.0M |
| 2025-07-16 |
1,736.70 |
1,750.00 |
1,736.70 |
1,749.99 |
0.0M |
| 2025-07-15 |
1,760.35 |
1,760.35 |
1,736.70 |
1,736.70 |
0.0M |
| 2025-07-14 |
1,745.00 |
1,750.00 |
1,745.00 |
1,750.00 |
0.0M |
| 2025-07-11 |
1,769.97 |
1,769.97 |
1,762.00 |
1,762.00 |
0.0M |
| 2025-07-10 |
1,770.00 |
1,770.00 |
1,764.02 |
1,764.02 |
0.0M |
| 2025-07-09 |
1,795.00 |
1,804.80 |
1,770.86 |
1,770.86 |
0.0M |
| 2025-07-08 |
1,759.00 |
1,791.79 |
1,759.00 |
1,791.79 |
0.0M |
| 2025-07-07 |
1,765.00 |
1,767.00 |
1,739.80 |
1,739.80 |
0.0M |
| 2025-07-03 |
1,772.00 |
1,772.00 |
1,772.00 |
1,772.00 |
0.0M |
| 2025-07-02 |
1,770.00 |
1,778.37 |
1,753.32 |
1,772.09 |
0.0M |
| 2025-07-01 |
1,725.79 |
1,790.03 |
1,725.79 |
1,784.67 |
0.0M |
| 2025-06-30 |
1,744.79 |
1,744.79 |
1,720.00 |
1,720.00 |
0.0M |
| 2025-06-27 |
1,743.06 |
1,744.40 |
1,706.96 |
1,735.00 |
0.0M |
| 2025-06-26 |
1,725.62 |
1,725.62 |
1,712.35 |
1,714.15 |
0.0M |
| 2025-06-25 |
1,728.50 |
1,729.00 |
1,715.00 |
1,720.29 |
0.0M |
| 2025-06-24 |
1,767.00 |
1,767.00 |
1,723.11 |
1,737.00 |
0.0M |
| 2025-06-23 |
1,750.00 |
1,767.00 |
1,742.53 |
1,767.00 |
0.0M |
| 2025-06-20 |
1,780.00 |
1,789.78 |
1,773.09 |
1,789.78 |
0.0M |
| 2025-06-19 |
1,780.00 |
1,780.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2025-06-18 |
1,735.24 |
1,760.00 |
1,735.24 |
1,760.00 |
0.0M |
| 2025-06-17 |
1,756.87 |
1,761.00 |
1,730.88 |
1,733.62 |
0.0M |
| 2025-06-16 |
1,765.00 |
1,765.99 |
1,760.00 |
1,765.00 |
0.0M |
| 2025-06-13 |
1,769.50 |
1,786.00 |
1,766.87 |
1,766.87 |
0.0M |
| 2025-06-12 |
1,797.00 |
1,797.00 |
1,776.52 |
1,786.99 |
0.0M |
| 2025-06-11 |
1,773.11 |
1,800.00 |
1,773.11 |
1,797.75 |
0.0M |
| 2025-06-10 |
1,725.00 |
1,745.69 |
1,725.00 |
1,737.00 |
0.0M |
| 2025-06-09 |
1,725.00 |
1,725.00 |
1,713.39 |
1,720.00 |
0.0M |
| 2025-06-06 |
1,706.00 |
1,712.00 |
1,700.00 |
1,711.00 |
0.0M |
| 2025-06-05 |
1,689.40 |
1,693.12 |
1,678.21 |
1,679.83 |
0.0M |
| 2025-06-04 |
1,654.00 |
1,674.23 |
1,654.00 |
1,674.23 |
0.0M |
| 2025-06-03 |
1,641.16 |
1,684.90 |
1,631.72 |
1,680.00 |
0.0M |
| 2025-06-02 |
1,607.00 |
1,634.96 |
1,607.00 |
1,633.00 |
0.0M |
| 2025-05-30 |
1,623.00 |
1,623.00 |
1,619.99 |
1,620.25 |
0.0M |
| 2025-05-29 |
1,639.99 |
1,639.99 |
1,613.88 |
1,623.60 |
0.0M |
| 2025-05-28 |
1,672.12 |
1,673.00 |
1,664.00 |
1,664.00 |
0.0M |
| 2025-05-27 |
1,657.80 |
1,673.00 |
1,657.80 |
1,671.60 |
0.0M |
| 2025-05-23 |
1,627.99 |
1,628.00 |
1,623.00 |
1,625.85 |
0.0M |
| 2025-05-22 |
1,611.17 |
1,629.12 |
1,611.17 |
1,625.26 |
0.0M |
| 2025-05-21 |
1,641.00 |
1,645.00 |
1,606.72 |
1,611.97 |
0.0M |
| 2025-05-20 |
1,647.30 |
1,647.30 |
1,640.31 |
1,646.68 |
0.0M |
| 2025-05-19 |
1,657.70 |
1,657.70 |
1,630.58 |
1,630.99 |
0.0M |
| 2025-05-16 |
1,687.49 |
1,687.49 |
1,657.75 |
1,657.75 |
0.0M |
| 2025-05-15 |
1,681.00 |
1,700.00 |
1,681.00 |
1,700.00 |
0.0M |
| 2025-05-14 |
1,683.27 |
1,699.99 |
1,663.00 |
1,679.01 |
0.0M |
| 2025-05-13 |
1,667.00 |
1,684.01 |
1,667.00 |
1,683.27 |
0.0M |
| 2025-05-12 |
1,640.00 |
1,682.00 |
1,640.00 |
1,680.00 |
0.0M |
| 2025-05-09 |
1,600.00 |
1,600.00 |
1,564.00 |
1,567.75 |
0.0M |
| 2025-05-08 |
1,615.59 |
1,615.59 |
1,598.01 |
1,606.00 |
0.0M |
| 2025-05-07 |
1,621.00 |
1,621.00 |
1,615.00 |
1,615.59 |
0.0M |
| 2025-05-06 |
1,606.00 |
1,630.00 |
1,606.00 |
1,628.52 |
0.0M |
| 2025-05-05 |
1,653.00 |
1,653.00 |
1,614.00 |
1,614.00 |
0.0M |
| 2025-05-02 |
1,626.00 |
1,653.00 |
1,622.00 |
1,653.00 |
0.0M |
| 2025-04-30 |
1,582.87 |
1,582.87 |
1,500.00 |
1,559.30 |
0.0M |
| 2025-04-29 |
1,634.51 |
1,656.00 |
1,634.51 |
1,655.00 |
0.0M |
| 2025-04-28 |
1,645.00 |
1,649.01 |
1,633.40 |
1,633.40 |
0.0M |
| 2025-04-25 |
1,618.62 |
1,640.00 |
1,618.62 |
1,640.00 |
0.0M |
| 2025-04-24 |
1,607.00 |
1,663.70 |
1,607.00 |
1,633.00 |
0.0M |
| 2025-04-23 |
1,625.61 |
1,661.19 |
1,625.61 |
1,626.00 |
0.0M |
| 2025-04-22 |
1,609.00 |
1,611.00 |
1,609.00 |
1,611.00 |
0.0M |
| 2025-04-21 |
1,549.70 |
1,558.83 |
1,540.00 |
1,558.83 |
0.0M |
| 2025-04-16 |
1,681.43 |
1,681.43 |
1,602.00 |
1,602.00 |
0.0M |
| 2025-04-15 |
1,774.99 |
1,774.99 |
1,675.65 |
1,681.42 |
0.0M |
| 2025-04-14 |
1,719.81 |
1,719.81 |
1,693.11 |
1,712.45 |
0.0M |
| 2025-04-11 |
1,687.92 |
1,720.00 |
1,681.50 |
1,720.00 |
0.0M |
| 2025-04-10 |
1,742.40 |
1,742.40 |
1,699.00 |
1,736.10 |
0.0M |
| 2025-04-09 |
1,650.01 |
1,650.01 |
1,645.01 |
1,645.01 |
0.0M |
| 2025-04-08 |
1,709.41 |
1,709.41 |
1,650.00 |
1,650.00 |
0.0M |
| 2025-04-07 |
1,700.00 |
1,708.49 |
1,617.00 |
1,647.19 |
0.0M |
| 2025-04-04 |
1,799.99 |
1,799.99 |
1,680.00 |
1,682.86 |
0.0M |
| 2025-04-03 |
2,000.00 |
2,000.00 |
1,750.01 |
1,750.01 |
0.0M |
| 2025-04-01 |
1,993.22 |
1,993.22 |
1,993.22 |
1,993.22 |
0.0M |
| 2025-03-31 |
1,993.86 |
2,010.00 |
1,989.12 |
2,010.00 |
0.0M |
| 2025-03-28 |
2,005.01 |
2,005.01 |
1,985.50 |
1,985.50 |
0.0M |
| 2025-03-27 |
2,006.00 |
2,015.54 |
2,005.00 |
2,005.00 |
0.0M |
| 2025-03-26 |
1,977.00 |
1,977.00 |
1,960.00 |
1,969.10 |
0.0M |
| 2025-03-25 |
1,928.90 |
1,928.90 |
1,904.39 |
1,915.60 |
0.0M |
| 2025-03-24 |
1,957.58 |
1,957.58 |
1,925.00 |
1,925.00 |
0.0M |
| 2025-03-21 |
1,982.00 |
1,982.00 |
1,952.67 |
1,954.86 |
0.0M |
| 2025-03-20 |
2,009.15 |
2,009.15 |
1,991.91 |
1,991.91 |
0.0M |
| 2025-03-19 |
1,978.47 |
1,983.00 |
1,973.89 |
1,982.00 |
0.0M |
| 2025-03-18 |
1,983.00 |
1,983.00 |
1,958.00 |
1,966.59 |
0.0M |
| 2025-03-14 |
1,920.12 |
1,925.00 |
1,920.11 |
1,925.00 |
0.0M |
| 2025-03-13 |
1,946.41 |
1,946.41 |
1,940.00 |
1,940.00 |
0.0M |
| 2025-03-12 |
2,015.21 |
2,015.21 |
1,965.00 |
1,986.74 |
0.0M |
| 2025-03-11 |
2,058.50 |
2,058.50 |
2,015.39 |
2,023.16 |
0.0M |
| 2025-03-10 |
2,091.03 |
2,091.03 |
2,041.17 |
2,048.50 |
0.0M |
| 2025-03-07 |
2,111.00 |
2,145.59 |
2,104.91 |
2,145.59 |
0.0M |
| 2025-03-06 |
2,267.77 |
2,267.77 |
2,137.40 |
2,138.00 |
0.0M |
| 2025-03-05 |
2,275.00 |
2,275.00 |
2,258.85 |
2,267.77 |
0.0M |
| 2025-03-04 |
2,380.00 |
2,410.29 |
2,380.00 |
2,410.29 |
0.0M |
| 2025-03-03 |
2,386.90 |
2,386.90 |
2,368.36 |
2,376.17 |
0.0M |
| 2025-02-28 |
2,349.00 |
2,370.00 |
2,344.00 |
2,370.00 |
0.0M |
| 2025-02-27 |
2,355.05 |
2,359.00 |
2,348.00 |
2,348.00 |
0.0M |
| 2025-02-26 |
2,336.19 |
2,338.89 |
2,305.65 |
2,305.65 |
0.0M |
| 2025-02-25 |
2,312.00 |
2,350.00 |
2,312.00 |
2,350.00 |
0.0M |
| 2025-02-24 |
2,317.00 |
2,324.09 |
2,308.28 |
2,321.00 |
0.0M |
| 2025-02-21 |
2,320.00 |
2,327.98 |
2,286.13 |
2,286.13 |
0.0M |
| 2025-02-20 |
2,308.62 |
2,308.62 |
2,293.29 |
2,293.29 |
0.0M |
| 2025-02-19 |
2,300.00 |
2,314.19 |
2,300.00 |
2,307.71 |
0.0M |
| 2025-02-18 |
2,275.00 |
2,280.00 |
2,275.00 |
2,280.00 |
0.0M |
| 2025-02-14 |
2,290.00 |
2,290.00 |
2,275.00 |
2,275.00 |
0.0M |
| 2025-02-13 |
2,304.80 |
2,307.33 |
2,304.80 |
2,306.82 |
0.0M |
| 2025-02-12 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.0M |
| 2025-02-11 |
2,298.19 |
2,298.19 |
2,298.19 |
2,298.19 |
0.0M |
| 2025-02-10 |
2,305.00 |
2,305.30 |
2,294.05 |
2,294.05 |
0.0M |
| 2025-02-07 |
2,275.43 |
2,310.00 |
2,269.99 |
2,310.00 |
0.0M |
| 2025-02-06 |
2,297.99 |
2,297.99 |
2,286.82 |
2,286.87 |
0.0M |
| 2025-02-05 |
2,270.50 |
2,304.31 |
2,270.50 |
2,299.00 |
0.0M |
| 2025-02-04 |
2,221.12 |
2,268.50 |
2,221.12 |
2,268.50 |
0.0M |
| 2025-01-31 |
2,248.00 |
2,258.24 |
2,227.50 |
2,230.99 |
0.0M |
| 2025-01-30 |
2,234.08 |
2,250.00 |
2,215.40 |
2,250.00 |
0.0M |
| 2025-01-29 |
2,181.00 |
2,256.20 |
2,145.01 |
2,239.99 |
0.0M |
| 2025-01-28 |
2,055.01 |
2,060.00 |
2,045.00 |
2,056.00 |
0.0M |
| 2025-01-27 |
2,045.28 |
2,076.67 |
2,045.28 |
2,063.00 |
0.0M |
| 2025-01-24 |
1,991.00 |
2,003.50 |
1,991.00 |
2,001.00 |
0.0M |
| 2025-01-23 |
1,989.81 |
1,989.81 |
1,973.16 |
1,973.16 |
0.0M |
| 2025-01-22 |
2,006.91 |
2,010.00 |
2,006.91 |
2,010.00 |
0.0M |
| 2025-01-21 |
1,993.06 |
2,027.08 |
1,993.06 |
2,013.96 |
0.0M |
| 2025-01-20 |
1,971.01 |
1,971.01 |
1,971.01 |
1,971.01 |
0.0M |
| 2025-01-17 |
1,971.43 |
1,980.00 |
1,971.43 |
1,980.00 |
0.0M |
| 2025-01-16 |
1,928.89 |
1,965.00 |
1,928.89 |
1,965.00 |
0.0M |
| 2025-01-15 |
1,921.99 |
1,921.99 |
1,907.58 |
1,914.95 |
0.0M |
| 2025-01-14 |
1,936.00 |
1,936.00 |
1,920.53 |
1,920.53 |
0.0M |
| 2025-01-13 |
1,920.00 |
1,925.00 |
1,910.42 |
1,925.00 |
0.0M |
| 2025-01-10 |
1,900.00 |
1,910.00 |
1,900.00 |
1,910.00 |
0.0M |
| 2025-01-08 |
1,878.61 |
1,892.38 |
1,878.61 |
1,892.38 |
0.0M |
| 2025-01-07 |
1,903.53 |
1,903.54 |
1,878.76 |
1,879.95 |
0.0M |
| 2025-01-06 |
1,912.35 |
1,912.35 |
1,890.00 |
1,890.00 |
0.0M |
| 2025-01-03 |
1,910.00 |
1,924.99 |
1,910.00 |
1,922.10 |
0.0M |
| 2025-01-02 |
1,900.00 |
1,903.93 |
1,892.00 |
1,892.00 |
0.0M |