| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,113.00 |
1,115.00 |
1,098.50 |
1,098.50 |
0.0M |
| 2025-09-26 |
1,105.00 |
1,112.00 |
1,105.00 |
1,112.00 |
0.0M |
| 2025-09-25 |
1,108.00 |
1,110.00 |
1,090.50 |
1,107.00 |
0.0M |
| 2025-09-24 |
1,098.50 |
1,118.50 |
1,098.50 |
1,115.50 |
0.0M |
| 2025-09-23 |
1,099.00 |
1,100.00 |
1,094.00 |
1,100.00 |
0.0M |
| 2025-09-22 |
1,083.00 |
1,093.50 |
1,083.00 |
1,093.50 |
0.0M |
| 2025-09-19 |
1,098.00 |
1,100.00 |
1,088.50 |
1,088.50 |
0.0M |
| 2025-09-18 |
1,091.50 |
1,091.50 |
1,082.00 |
1,090.00 |
0.0M |
| 2025-09-17 |
1,076.50 |
1,084.50 |
1,074.00 |
1,074.00 |
0.0M |
| 2025-09-16 |
1,090.50 |
1,097.50 |
1,083.00 |
1,088.00 |
0.0M |
| 2025-09-15 |
1,080.50 |
1,097.50 |
1,079.00 |
1,097.50 |
0.0M |
| 2025-09-12 |
1,106.50 |
1,106.50 |
1,090.00 |
1,093.00 |
0.0M |
| 2025-09-11 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-09-10 |
1,123.50 |
1,129.50 |
1,100.50 |
1,100.50 |
0.0M |
| 2025-09-09 |
1,098.00 |
1,109.00 |
1,098.00 |
1,109.00 |
0.0M |
| 2025-09-08 |
1,081.50 |
1,095.50 |
1,057.00 |
1,095.50 |
0.0M |
| 2025-09-05 |
1,100.00 |
1,100.00 |
1,071.00 |
1,088.00 |
0.0M |
| 2025-09-04 |
1,090.50 |
1,100.00 |
1,090.50 |
1,094.00 |
0.0M |
| 2025-09-03 |
1,130.00 |
1,130.00 |
1,099.00 |
1,102.50 |
0.0M |
| 2025-09-02 |
1,150.50 |
1,150.50 |
1,108.50 |
1,121.00 |
0.0M |
| 2025-09-01 |
1,120.92 |
1,130.75 |
1,112.97 |
1,130.75 |
0.0M |
| 2025-08-29 |
1,121.39 |
1,121.39 |
1,110.63 |
1,110.63 |
0.0M |
| 2025-08-28 |
1,122.80 |
1,132.15 |
1,117.65 |
1,124.20 |
0.0M |
| 2025-08-27 |
1,138.70 |
1,138.70 |
1,127.47 |
1,127.47 |
0.0M |
| 2025-08-26 |
1,121.86 |
1,121.86 |
1,113.44 |
1,121.86 |
0.0M |
| 2025-08-25 |
1,199.50 |
1,211.00 |
1,196.50 |
1,204.50 |
0.0M |
| 2025-08-22 |
1,207.50 |
1,212.50 |
1,199.00 |
1,204.50 |
0.0M |
| 2025-08-21 |
1,205.50 |
1,205.50 |
1,205.50 |
1,205.50 |
0.0M |
| 2025-08-20 |
1,202.00 |
1,218.50 |
1,194.00 |
1,194.00 |
0.0M |
| 2025-08-19 |
1,195.00 |
1,198.00 |
1,183.00 |
1,183.00 |
0.0M |
| 2025-08-18 |
1,183.50 |
1,193.00 |
1,183.50 |
1,191.00 |
0.0M |
| 2025-08-15 |
1,217.00 |
1,217.00 |
1,183.50 |
1,183.50 |
0.0M |
| 2025-08-14 |
1,213.50 |
1,213.50 |
1,213.50 |
1,213.50 |
0.0M |
| 2025-08-13 |
1,205.50 |
1,221.00 |
1,205.50 |
1,221.00 |
0.0M |
| 2025-08-12 |
1,206.50 |
1,206.50 |
1,206.50 |
1,206.50 |
0.0M |
| 2025-08-11 |
1,188.50 |
1,220.50 |
1,188.50 |
1,214.50 |
0.0M |
| 2025-08-08 |
1,233.00 |
1,236.50 |
1,194.00 |
1,194.00 |
0.0M |
| 2025-08-07 |
1,208.00 |
1,210.00 |
1,194.50 |
1,209.00 |
0.0M |
| 2025-08-06 |
1,232.50 |
1,233.00 |
1,184.00 |
1,191.00 |
0.0M |
| 2025-08-05 |
1,290.00 |
1,310.00 |
1,190.50 |
1,200.50 |
0.0M |
| 2025-08-04 |
1,373.00 |
1,395.50 |
1,373.00 |
1,395.50 |
0.0M |
| 2025-08-01 |
1,403.50 |
1,404.00 |
1,354.50 |
1,360.50 |
0.0M |
| 2025-07-31 |
1,437.00 |
1,437.00 |
1,407.00 |
1,407.00 |
0.0M |
| 2025-07-30 |
1,414.50 |
1,414.50 |
1,410.50 |
1,410.50 |
0.0M |
| 2025-07-29 |
1,387.50 |
1,402.00 |
1,385.50 |
1,399.00 |
0.0M |
| 2025-07-28 |
1,380.00 |
1,383.50 |
1,380.00 |
1,382.00 |
0.0M |
| 2025-07-25 |
1,357.00 |
1,371.00 |
1,355.00 |
1,359.50 |
0.0M |
| 2025-07-24 |
1,359.50 |
1,359.50 |
1,359.50 |
1,359.50 |
0.0M |
| 2025-07-23 |
1,347.00 |
1,360.50 |
1,340.50 |
1,358.00 |
0.0M |
| 2025-07-22 |
1,337.50 |
1,337.50 |
1,337.50 |
1,337.50 |
0.0M |
| 2025-07-21 |
1,379.50 |
1,379.50 |
1,371.50 |
1,371.50 |
0.0M |
| 2025-07-18 |
1,377.00 |
1,379.50 |
1,355.50 |
1,376.50 |
0.0M |
| 2025-07-17 |
1,353.00 |
1,366.50 |
1,353.00 |
1,366.50 |
0.0M |
| 2025-07-16 |
1,347.00 |
1,366.00 |
1,331.00 |
1,331.00 |
0.0M |
| 2025-07-15 |
1,356.50 |
1,365.50 |
1,341.50 |
1,365.50 |
0.0M |
| 2025-07-14 |
1,312.50 |
1,348.50 |
1,312.50 |
1,348.50 |
0.0M |
| 2025-07-11 |
1,320.00 |
1,327.00 |
1,312.00 |
1,312.00 |
0.0M |
| 2025-07-10 |
1,295.50 |
1,306.00 |
1,295.50 |
1,303.50 |
0.0M |
| 2025-07-09 |
1,311.50 |
1,311.50 |
1,285.50 |
1,285.50 |
0.0M |
| 2025-07-08 |
1,293.00 |
1,293.00 |
1,293.00 |
1,293.00 |
0.0M |
| 2025-07-07 |
1,287.50 |
1,319.50 |
1,287.50 |
1,297.00 |
0.0M |
| 2025-07-04 |
1,276.50 |
1,293.00 |
1,276.50 |
1,293.00 |
0.0M |
| 2025-07-03 |
1,295.00 |
1,295.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2025-07-02 |
1,280.50 |
1,282.50 |
1,278.50 |
1,278.50 |
0.0M |
| 2025-07-01 |
1,293.00 |
1,294.00 |
1,282.00 |
1,292.00 |
0.0M |
| 2025-06-30 |
1,286.50 |
1,297.00 |
1,283.50 |
1,297.00 |
0.0M |
| 2025-06-27 |
1,268.00 |
1,282.00 |
1,268.00 |
1,282.00 |
0.0M |
| 2025-06-26 |
1,259.50 |
1,259.50 |
1,259.50 |
1,259.50 |
0.0M |
| 2025-06-25 |
1,261.50 |
1,262.00 |
1,261.00 |
1,261.00 |
0.0M |
| 2025-06-24 |
1,272.50 |
1,274.00 |
1,257.50 |
1,257.50 |
0.0M |
| 2025-06-23 |
1,260.00 |
1,285.00 |
1,249.00 |
1,258.00 |
0.0M |
| 2025-06-20 |
1,242.00 |
1,249.00 |
1,242.00 |
1,249.00 |
0.0M |
| 2025-06-18 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-06-17 |
1,221.50 |
1,232.50 |
1,221.50 |
1,232.50 |
0.0M |
| 2025-06-16 |
1,254.00 |
1,254.00 |
1,242.00 |
1,242.00 |
0.0M |
| 2025-06-13 |
1,230.00 |
1,260.50 |
1,230.00 |
1,246.00 |
0.0M |
| 2025-06-12 |
1,229.00 |
1,247.50 |
1,226.00 |
1,247.00 |
0.0M |
| 2025-06-11 |
1,241.50 |
1,241.50 |
1,241.50 |
1,241.50 |
0.0M |
| 2025-06-10 |
1,272.50 |
1,277.00 |
1,246.50 |
1,260.50 |
0.0M |
| 2025-06-09 |
1,288.00 |
1,295.50 |
1,281.00 |
1,281.00 |
0.0M |
| 2025-06-06 |
1,276.50 |
1,286.00 |
1,276.50 |
1,286.00 |
0.0M |
| 2025-06-05 |
1,267.00 |
1,267.00 |
1,267.00 |
1,267.00 |
0.0M |
| 2025-06-04 |
1,275.00 |
1,280.00 |
1,273.00 |
1,273.00 |
0.0M |
| 2025-06-03 |
1,261.00 |
1,280.00 |
1,261.00 |
1,274.00 |
0.0M |
| 2025-06-02 |
1,283.00 |
1,289.50 |
1,271.00 |
1,271.00 |
0.0M |
| 2025-05-30 |
1,282.50 |
1,296.00 |
1,282.50 |
1,296.00 |
0.0M |
| 2025-05-29 |
1,301.00 |
1,301.00 |
1,284.50 |
1,284.50 |
0.0M |
| 2025-05-28 |
1,284.00 |
1,292.50 |
1,284.00 |
1,290.00 |
0.0M |
| 2025-05-27 |
1,278.00 |
1,278.00 |
1,278.00 |
1,278.00 |
0.0M |
| 2025-05-26 |
1,265.50 |
1,265.50 |
1,265.50 |
1,265.50 |
0.0M |
| 2025-05-23 |
1,247.50 |
1,247.50 |
1,226.00 |
1,226.00 |
0.0M |
| 2025-05-22 |
1,247.50 |
1,253.50 |
1,238.50 |
1,253.50 |
0.0M |
| 2025-05-21 |
1,251.50 |
1,251.50 |
1,246.00 |
1,246.50 |
0.0M |
| 2025-05-20 |
1,270.50 |
1,270.50 |
1,267.00 |
1,267.00 |
0.0M |
| 2025-05-19 |
1,256.00 |
1,286.00 |
1,256.00 |
1,286.00 |
0.0M |
| 2025-05-16 |
1,261.00 |
1,273.00 |
1,261.00 |
1,273.00 |
0.0M |
| 2025-05-15 |
1,241.00 |
1,261.00 |
1,237.50 |
1,261.00 |
0.0M |
| 2025-05-14 |
1,273.00 |
1,273.00 |
1,248.50 |
1,251.00 |
0.0M |
| 2025-05-13 |
1,279.50 |
1,291.00 |
1,279.00 |
1,286.00 |
0.0M |
| 2025-05-12 |
1,245.00 |
1,302.00 |
1,245.00 |
1,277.00 |
0.0M |
| 2025-05-09 |
1,237.50 |
1,251.00 |
1,216.00 |
1,216.00 |
0.0M |
| 2025-05-08 |
1,238.50 |
1,246.50 |
1,231.00 |
1,246.50 |
0.0M |
| 2025-05-07 |
1,236.00 |
1,238.00 |
1,228.50 |
1,237.50 |
0.0M |
| 2025-05-06 |
1,291.00 |
1,305.00 |
1,222.50 |
1,224.50 |
0.0M |
| 2025-05-05 |
1,267.50 |
1,300.00 |
1,265.50 |
1,300.00 |
0.0M |
| 2025-05-02 |
1,262.50 |
1,297.00 |
1,262.50 |
1,297.00 |
0.0M |
| 2025-04-30 |
1,229.50 |
1,248.00 |
1,227.50 |
1,248.00 |
0.0M |
| 2025-04-28 |
1,228.00 |
1,228.00 |
1,228.00 |
1,228.00 |
0.0M |
| 2025-04-25 |
1,214.00 |
1,214.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2025-04-24 |
1,179.00 |
1,198.00 |
1,179.00 |
1,198.00 |
0.0M |
| 2025-04-23 |
1,170.00 |
1,186.00 |
1,164.50 |
1,172.00 |
0.0M |
| 2025-04-22 |
1,138.00 |
1,138.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2025-04-17 |
1,166.50 |
1,191.00 |
1,161.00 |
1,188.00 |
0.0M |
| 2025-04-16 |
1,185.50 |
1,192.50 |
1,181.00 |
1,190.00 |
0.0M |
| 2025-04-15 |
1,186.50 |
1,194.00 |
1,170.50 |
1,194.00 |
0.0M |
| 2025-04-14 |
1,164.50 |
1,177.50 |
1,162.50 |
1,174.50 |
0.0M |
| 2025-04-11 |
1,148.00 |
1,148.00 |
1,129.00 |
1,145.50 |
0.0M |
| 2025-04-10 |
1,186.00 |
1,186.00 |
1,162.50 |
1,162.50 |
0.0M |
| 2025-04-09 |
1,092.00 |
1,205.00 |
1,089.50 |
1,205.00 |
0.0M |
| 2025-04-08 |
1,157.00 |
1,201.00 |
1,143.00 |
1,143.00 |
0.0M |
| 2025-04-07 |
1,085.00 |
1,149.50 |
1,040.00 |
1,132.50 |
0.0M |
| 2025-04-04 |
1,224.50 |
1,224.50 |
1,137.00 |
1,140.50 |
0.0M |
| 2025-04-03 |
1,234.00 |
1,254.00 |
1,227.00 |
1,236.50 |
0.0M |
| 2025-04-02 |
1,288.50 |
1,289.00 |
1,276.50 |
1,276.50 |
0.0M |
| 2025-04-01 |
1,281.50 |
1,295.00 |
1,281.00 |
1,295.00 |
0.0M |
| 2025-03-31 |
1,285.00 |
1,285.00 |
1,285.00 |
1,285.00 |
0.0M |
| 2025-03-28 |
1,271.50 |
1,271.50 |
1,267.50 |
1,267.50 |
0.0M |
| 2025-03-27 |
1,289.00 |
1,301.00 |
1,272.00 |
1,279.00 |
0.0M |
| 2025-03-26 |
1,281.00 |
1,304.50 |
1,281.00 |
1,301.00 |
0.0M |
| 2025-03-25 |
1,272.50 |
1,292.50 |
1,272.50 |
1,285.00 |
0.0M |
| 2025-03-24 |
1,242.50 |
1,274.00 |
1,240.00 |
1,269.00 |
0.0M |
| 2025-03-21 |
1,248.50 |
1,248.50 |
1,248.00 |
1,248.00 |
0.0M |
| 2025-03-20 |
1,257.00 |
1,266.00 |
1,255.00 |
1,258.00 |
0.0M |
| 2025-03-19 |
1,225.00 |
1,255.00 |
1,225.00 |
1,255.00 |
0.0M |
| 2025-03-18 |
1,233.50 |
1,233.50 |
1,233.50 |
1,233.50 |
0.0M |
| 2025-03-17 |
1,239.50 |
1,250.00 |
1,225.00 |
1,238.00 |
0.0M |
| 2025-03-14 |
1,234.00 |
1,234.00 |
1,234.00 |
1,234.00 |
0.0M |
| 2025-03-13 |
1,208.00 |
1,220.00 |
1,208.00 |
1,220.00 |
0.0M |
| 2025-03-12 |
1,221.00 |
1,221.00 |
1,207.50 |
1,217.50 |
0.0M |
| 2025-03-11 |
1,200.50 |
1,213.50 |
1,200.50 |
1,213.50 |
0.0M |
| 2025-03-10 |
1,228.00 |
1,242.50 |
1,212.00 |
1,241.00 |
0.0M |
| 2025-03-07 |
1,246.00 |
1,251.50 |
1,210.00 |
1,212.50 |
0.0M |
| 2025-03-06 |
1,267.50 |
1,267.50 |
1,244.00 |
1,244.00 |
0.0M |
| 2025-03-05 |
1,281.50 |
1,281.50 |
1,257.00 |
1,257.00 |
0.0M |
| 2025-03-04 |
1,301.00 |
1,305.00 |
1,274.00 |
1,295.00 |
0.0M |
| 2025-03-03 |
1,319.00 |
1,321.00 |
1,309.50 |
1,321.00 |
0.0M |
| 2025-02-28 |
1,306.50 |
1,315.00 |
1,304.50 |
1,315.00 |
0.0M |
| 2025-02-27 |
1,284.00 |
1,300.00 |
1,284.00 |
1,300.00 |
0.0M |
| 2025-02-26 |
1,275.00 |
1,275.00 |
1,269.50 |
1,269.50 |
0.0M |
| 2025-02-25 |
1,248.50 |
1,265.00 |
1,241.00 |
1,265.00 |
0.0M |
| 2025-02-24 |
1,229.00 |
1,258.50 |
1,229.00 |
1,254.50 |
0.0M |
| 2025-02-21 |
1,246.00 |
1,254.00 |
1,234.50 |
1,252.50 |
0.0M |
| 2025-02-20 |
1,278.50 |
1,278.50 |
1,253.00 |
1,253.00 |
0.0M |
| 2025-02-19 |
1,245.50 |
1,267.50 |
1,245.50 |
1,267.50 |
0.0M |
| 2025-02-18 |
1,254.50 |
1,262.50 |
1,246.00 |
1,246.00 |
0.0M |
| 2025-02-17 |
1,259.00 |
1,259.00 |
1,250.50 |
1,252.50 |
0.0M |
| 2025-02-14 |
1,270.00 |
1,283.00 |
1,246.00 |
1,260.00 |
0.0M |
| 2025-02-13 |
1,284.00 |
1,284.00 |
1,269.50 |
1,269.50 |
0.0M |
| 2025-02-12 |
1,315.50 |
1,315.50 |
1,298.50 |
1,298.50 |
0.0M |
| 2025-02-11 |
1,286.00 |
1,306.00 |
1,278.00 |
1,306.00 |
0.0M |
| 2025-02-10 |
1,284.00 |
1,290.00 |
1,284.00 |
1,288.00 |
0.0M |
| 2025-02-07 |
1,254.50 |
1,289.00 |
1,253.50 |
1,278.50 |
0.0M |
| 2025-02-06 |
1,240.50 |
1,243.00 |
1,240.50 |
1,243.00 |
0.0M |
| 2025-02-05 |
1,253.50 |
1,254.00 |
1,224.00 |
1,250.00 |
0.0M |
| 2025-02-04 |
1,300.50 |
1,300.50 |
1,268.00 |
1,268.00 |
0.0M |
| 2025-02-03 |
1,310.00 |
1,316.50 |
1,295.00 |
1,315.00 |
0.0M |
| 2025-01-31 |
1,303.00 |
1,304.00 |
1,303.00 |
1,304.00 |
0.0M |
| 2025-01-30 |
1,301.50 |
1,304.00 |
1,301.50 |
1,304.00 |
0.0M |
| 2025-01-28 |
1,284.50 |
1,294.50 |
1,276.50 |
1,276.50 |
0.0M |
| 2025-01-27 |
1,276.50 |
1,281.00 |
1,276.50 |
1,281.00 |
0.0M |
| 2025-01-24 |
1,282.00 |
1,300.00 |
1,268.50 |
1,268.50 |
0.0M |
| 2025-01-23 |
1,307.00 |
1,325.00 |
1,292.50 |
1,292.50 |
0.0M |
| 2025-01-22 |
1,290.50 |
1,290.50 |
1,290.50 |
1,290.50 |
0.0M |
| 2025-01-21 |
1,290.50 |
1,315.50 |
1,290.00 |
1,305.00 |
0.0M |
| 2025-01-20 |
1,290.50 |
1,294.50 |
1,270.00 |
1,284.00 |
0.0M |
| 2025-01-17 |
1,291.50 |
1,300.00 |
1,291.50 |
1,300.00 |
0.0M |
| 2025-01-16 |
1,252.50 |
1,284.00 |
1,252.50 |
1,282.00 |
0.0M |
| 2025-01-15 |
1,268.00 |
1,273.50 |
1,260.00 |
1,263.50 |
0.0M |
| 2025-01-14 |
1,245.50 |
1,268.50 |
1,245.50 |
1,268.50 |
0.0M |
| 2025-01-10 |
1,246.50 |
1,246.50 |
1,237.00 |
1,237.00 |
0.0M |
| 2025-01-09 |
1,247.50 |
1,247.50 |
1,247.50 |
1,247.50 |
0.0M |
| 2025-01-08 |
1,209.50 |
1,226.00 |
1,209.50 |
1,226.00 |
0.0M |
| 2025-01-07 |
1,198.50 |
1,210.50 |
1,191.00 |
1,191.00 |
0.0M |
| 2025-01-06 |
1,241.50 |
1,241.50 |
1,208.00 |
1,208.00 |
0.0M |
| 2025-01-03 |
1,227.00 |
1,240.00 |
1,216.00 |
1,240.00 |
0.0M |
| 2025-01-02 |
1,220.00 |
1,238.50 |
1,216.50 |
1,229.00 |
0.0M |