| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,523.38 |
2,535.99 |
2,510.49 |
2,510.49 |
0.0M |
| 2025-09-25 |
2,506.82 |
2,520.20 |
2,506.82 |
2,519.97 |
0.0M |
| 2025-09-24 |
2,510.01 |
2,529.99 |
2,510.01 |
2,521.54 |
0.0M |
| 2025-09-23 |
2,559.98 |
2,559.98 |
2,520.00 |
2,521.55 |
0.0M |
| 2025-09-22 |
2,559.98 |
2,559.98 |
2,530.01 |
2,534.57 |
0.0M |
| 2025-09-19 |
2,525.39 |
2,525.39 |
2,520.01 |
2,520.01 |
0.0M |
| 2025-09-17 |
2,510.20 |
2,510.20 |
2,505.00 |
2,505.00 |
0.0M |
| 2025-09-15 |
2,522.98 |
2,522.98 |
2,520.50 |
2,520.50 |
0.0M |
| 2025-09-12 |
2,535.00 |
2,539.99 |
2,519.01 |
2,524.00 |
0.0M |
| 2025-09-11 |
2,532.37 |
2,535.00 |
2,529.97 |
2,534.99 |
0.0M |
| 2025-09-10 |
2,526.00 |
2,526.00 |
2,512.02 |
2,512.02 |
0.0M |
| 2025-09-09 |
2,520.00 |
2,520.01 |
2,511.06 |
2,518.10 |
0.0M |
| 2025-09-08 |
2,519.99 |
2,520.00 |
2,511.09 |
2,520.00 |
0.0M |
| 2025-09-05 |
2,513.00 |
2,519.99 |
2,510.00 |
2,510.00 |
0.0M |
| 2025-09-04 |
2,504.00 |
2,513.37 |
2,504.00 |
2,513.37 |
0.0M |
| 2025-09-03 |
2,490.01 |
2,499.99 |
2,479.19 |
2,488.00 |
0.0M |
| 2025-09-02 |
2,563.00 |
2,563.00 |
2,466.01 |
2,539.99 |
0.0M |
| 2025-09-01 |
2,500.00 |
2,607.00 |
2,500.00 |
2,563.75 |
0.0M |
| 2025-08-29 |
2,521.45 |
2,521.45 |
2,486.02 |
2,492.89 |
0.0M |
| 2025-08-28 |
2,530.00 |
2,530.00 |
2,500.01 |
2,506.29 |
0.0M |
| 2025-08-27 |
2,508.48 |
2,508.48 |
2,500.00 |
2,504.51 |
0.0M |
| 2025-08-26 |
2,508.48 |
2,508.48 |
2,492.29 |
2,508.47 |
0.0M |
| 2025-08-25 |
2,495.01 |
2,500.00 |
2,490.01 |
2,496.00 |
0.0M |
| 2025-08-22 |
2,497.42 |
2,502.21 |
2,485.00 |
2,502.21 |
0.0M |
| 2025-08-21 |
2,500.96 |
2,500.96 |
2,475.06 |
2,485.00 |
0.0M |
| 2025-08-20 |
2,509.63 |
2,509.63 |
2,484.00 |
2,484.00 |
0.0M |
| 2025-08-19 |
2,510.01 |
2,510.01 |
2,496.61 |
2,503.03 |
0.0M |
| 2025-08-18 |
2,510.63 |
2,510.63 |
2,501.46 |
2,501.46 |
0.0M |
| 2025-08-15 |
2,522.55 |
2,522.55 |
2,496.11 |
2,500.01 |
0.0M |
| 2025-08-14 |
2,503.99 |
2,511.60 |
2,503.99 |
2,510.00 |
0.0M |
| 2025-08-13 |
2,470.00 |
2,489.34 |
2,470.00 |
2,487.12 |
0.1M |
| 2025-08-12 |
2,466.40 |
2,470.00 |
2,457.84 |
2,470.00 |
0.0M |
| 2025-08-11 |
2,457.53 |
2,460.00 |
2,454.81 |
2,459.94 |
0.0M |
| 2025-08-07 |
2,447.56 |
2,447.56 |
2,432.79 |
2,432.79 |
0.0M |
| 2025-08-06 |
2,430.01 |
2,434.31 |
2,425.01 |
2,432.79 |
0.0M |
| 2025-08-05 |
2,452.01 |
2,452.01 |
2,434.25 |
2,434.25 |
0.0M |
| 2025-08-04 |
2,450.00 |
2,464.99 |
2,450.00 |
2,464.99 |
0.0M |
| 2025-08-01 |
2,454.41 |
2,454.41 |
2,411.00 |
2,430.00 |
0.0M |
| 2025-07-31 |
2,456.01 |
2,457.01 |
2,449.00 |
2,449.00 |
0.1M |
| 2025-07-30 |
2,469.98 |
2,469.98 |
2,469.98 |
2,469.98 |
0.0M |
| 2025-07-29 |
2,473.98 |
2,473.98 |
2,458.01 |
2,469.99 |
0.0M |
| 2025-07-28 |
2,459.00 |
2,467.99 |
2,459.00 |
2,459.50 |
0.0M |
| 2025-07-25 |
2,444.01 |
2,450.51 |
2,444.01 |
2,450.51 |
0.0M |
| 2025-07-24 |
2,450.00 |
2,459.99 |
2,447.69 |
2,459.98 |
0.0M |
| 2025-07-23 |
2,429.90 |
2,449.98 |
2,429.90 |
2,442.75 |
0.0M |
| 2025-07-22 |
2,439.59 |
2,440.99 |
2,423.00 |
2,428.78 |
0.0M |
| 2025-07-21 |
2,419.01 |
2,439.00 |
2,419.01 |
2,435.11 |
0.0M |
| 2025-07-18 |
2,449.97 |
2,449.97 |
2,427.75 |
2,427.75 |
0.0M |
| 2025-07-17 |
2,422.00 |
2,441.00 |
2,422.00 |
2,438.00 |
0.0M |
| 2025-07-16 |
2,408.01 |
2,421.00 |
2,408.01 |
2,421.00 |
0.0M |
| 2025-07-15 |
2,424.62 |
2,439.13 |
2,424.62 |
2,432.57 |
0.1M |
| 2025-07-14 |
2,437.71 |
2,437.71 |
2,423.01 |
2,424.78 |
0.0M |
| 2025-07-11 |
2,420.00 |
2,420.00 |
2,409.90 |
2,409.90 |
0.0M |
| 2025-07-10 |
2,420.06 |
2,422.01 |
2,420.05 |
2,422.01 |
0.0M |
| 2025-07-09 |
2,383.02 |
2,410.44 |
2,383.02 |
2,408.01 |
0.0M |
| 2025-07-08 |
2,450.00 |
2,450.00 |
2,395.00 |
2,395.00 |
1.7M |
| 2025-07-07 |
2,430.42 |
2,430.42 |
2,397.52 |
2,397.52 |
0.0M |
| 2025-07-04 |
2,472.00 |
2,472.00 |
2,470.00 |
2,470.00 |
0.0M |
| 2025-07-03 |
2,420.00 |
2,422.00 |
2,418.50 |
2,418.50 |
0.0M |
| 2025-07-02 |
2,416.00 |
2,420.00 |
2,405.01 |
2,418.93 |
0.0M |
| 2025-07-01 |
2,400.01 |
2,416.30 |
2,400.01 |
2,411.45 |
0.0M |
| 2025-06-30 |
2,418.01 |
2,420.22 |
2,402.85 |
2,411.00 |
0.0M |
| 2025-06-27 |
2,415.00 |
2,418.05 |
2,406.02 |
2,407.01 |
0.0M |
| 2025-06-26 |
2,415.00 |
2,415.00 |
2,404.00 |
2,405.00 |
0.0M |
| 2025-06-25 |
2,415.51 |
2,415.51 |
2,415.51 |
2,415.51 |
0.0M |
| 2025-06-24 |
2,397.00 |
2,410.99 |
2,397.00 |
2,400.01 |
0.0M |
| 2025-06-23 |
2,372.00 |
2,383.50 |
2,372.00 |
2,383.50 |
0.0M |
| 2025-06-20 |
2,368.01 |
2,372.02 |
2,368.01 |
2,371.40 |
0.0M |
| 2025-06-19 |
2,385.17 |
2,385.17 |
2,385.17 |
2,385.17 |
0.0M |
| 2025-06-18 |
2,373.00 |
2,380.00 |
2,373.00 |
2,380.00 |
0.0M |
| 2025-06-17 |
2,384.01 |
2,384.01 |
2,377.95 |
2,380.01 |
0.0M |
| 2025-06-16 |
2,363.00 |
2,385.00 |
2,363.00 |
2,385.00 |
0.0M |
| 2025-06-13 |
2,388.00 |
2,388.00 |
2,363.00 |
2,363.00 |
0.0M |
| 2025-06-12 |
2,390.64 |
2,399.99 |
2,390.64 |
2,399.99 |
0.0M |
| 2025-06-11 |
2,399.00 |
2,399.00 |
2,386.99 |
2,387.01 |
0.0M |
| 2025-06-10 |
2,395.02 |
2,402.02 |
2,395.02 |
2,402.01 |
0.0M |
| 2025-06-09 |
2,398.01 |
2,398.01 |
2,395.01 |
2,395.01 |
0.0M |
| 2025-06-06 |
2,397.82 |
2,400.01 |
2,397.82 |
2,398.00 |
0.0M |
| 2025-06-05 |
2,410.00 |
2,410.00 |
2,387.66 |
2,387.66 |
0.0M |
| 2025-06-04 |
2,401.00 |
2,406.99 |
2,395.02 |
2,395.02 |
0.0M |
| 2025-06-03 |
2,395.75 |
2,401.99 |
2,390.03 |
2,401.99 |
0.0M |
| 2025-06-02 |
2,365.00 |
2,380.01 |
2,365.00 |
2,376.00 |
0.0M |
| 2025-05-30 |
2,374.00 |
2,430.99 |
2,374.00 |
2,382.50 |
0.0M |
| 2025-05-29 |
2,400.04 |
2,400.04 |
2,382.96 |
2,399.99 |
0.0M |
| 2025-05-28 |
2,394.78 |
2,397.00 |
2,388.10 |
2,388.10 |
0.0M |
| 2025-05-27 |
2,365.00 |
2,375.88 |
2,363.16 |
2,375.88 |
0.0M |
| 2025-05-26 |
2,361.53 |
2,361.53 |
2,361.53 |
2,361.53 |
0.0M |
| 2025-05-23 |
2,352.00 |
2,352.00 |
2,352.00 |
2,352.00 |
0.0M |
| 2025-05-22 |
2,374.00 |
2,374.00 |
2,374.00 |
2,374.00 |
0.0M |
| 2025-05-21 |
2,390.00 |
2,390.00 |
2,370.01 |
2,373.20 |
0.0M |
| 2025-05-20 |
2,390.14 |
2,390.14 |
2,381.19 |
2,381.20 |
0.0M |
| 2025-05-19 |
2,395.00 |
2,395.02 |
2,390.14 |
2,390.14 |
0.0M |
| 2025-05-16 |
2,400.01 |
2,409.99 |
2,400.01 |
2,405.20 |
0.0M |
| 2025-05-15 |
2,373.00 |
2,395.00 |
2,373.00 |
2,390.00 |
0.0M |
| 2025-05-14 |
2,371.81 |
2,375.00 |
2,364.95 |
2,374.99 |
0.0M |
| 2025-05-13 |
2,399.81 |
2,399.81 |
2,379.00 |
2,379.00 |
0.0M |
| 2025-05-12 |
2,303.78 |
2,377.80 |
2,303.78 |
2,377.80 |
0.0M |
| 2025-05-09 |
2,316.00 |
2,320.99 |
2,316.00 |
2,316.00 |
0.0M |
| 2025-05-08 |
2,317.01 |
2,331.10 |
2,317.01 |
2,317.01 |
0.0M |
| 2025-05-07 |
2,321.01 |
2,321.01 |
2,310.71 |
2,316.69 |
0.4M |
| 2025-05-06 |
2,329.01 |
2,329.02 |
2,321.01 |
2,321.01 |
0.0M |
| 2025-05-05 |
2,345.54 |
2,345.54 |
2,325.00 |
2,341.65 |
0.0M |
| 2025-05-02 |
2,333.88 |
2,333.88 |
2,333.88 |
2,333.88 |
0.0M |
| 2025-04-30 |
2,255.00 |
2,280.00 |
2,255.00 |
2,280.00 |
0.0M |
| 2025-04-29 |
2,283.01 |
2,283.01 |
2,283.01 |
2,283.01 |
0.0M |
| 2025-04-28 |
2,265.00 |
2,266.18 |
2,255.00 |
2,266.18 |
0.0M |
| 2025-04-25 |
2,250.00 |
2,261.25 |
2,250.00 |
2,261.25 |
0.0M |
| 2025-04-24 |
2,257.00 |
2,257.42 |
2,257.00 |
2,257.42 |
0.0M |
| 2025-04-22 |
2,187.48 |
2,194.60 |
2,187.48 |
2,194.60 |
0.0M |
| 2025-04-21 |
2,220.13 |
2,220.13 |
2,149.00 |
2,150.01 |
0.0M |
| 2025-04-16 |
2,251.00 |
2,251.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-04-15 |
2,250.00 |
2,256.65 |
2,248.00 |
2,251.00 |
0.0M |
| 2025-04-14 |
2,265.00 |
2,265.00 |
2,249.00 |
2,260.24 |
0.0M |
| 2025-04-11 |
2,235.26 |
2,245.80 |
2,235.26 |
2,245.80 |
0.0M |
| 2025-04-10 |
2,280.59 |
2,280.59 |
2,193.00 |
2,224.95 |
0.0M |
| 2025-04-09 |
2,159.00 |
2,259.88 |
2,159.00 |
2,259.88 |
0.0M |
| 2025-04-08 |
2,171.98 |
2,205.64 |
2,144.00 |
2,144.00 |
0.0M |
| 2025-04-07 |
2,177.79 |
2,201.49 |
2,140.00 |
2,157.47 |
0.0M |
| 2025-04-04 |
2,237.10 |
2,237.10 |
2,172.80 |
2,174.85 |
0.0M |
| 2025-04-03 |
2,325.00 |
2,325.00 |
2,239.00 |
2,239.00 |
0.0M |
| 2025-04-02 |
2,380.16 |
2,395.00 |
2,375.83 |
2,395.00 |
0.0M |
| 2025-04-01 |
2,378.01 |
2,378.01 |
2,364.01 |
2,364.01 |
0.0M |
| 2025-03-31 |
2,368.00 |
2,368.00 |
2,340.00 |
2,344.01 |
0.0M |
| 2025-03-28 |
2,373.28 |
2,373.28 |
2,359.02 |
2,363.88 |
0.0M |
| 2025-03-27 |
2,398.00 |
2,401.36 |
2,396.95 |
2,401.36 |
0.0M |
| 2025-03-26 |
2,404.97 |
2,404.97 |
2,372.27 |
2,372.27 |
0.0M |
| 2025-03-25 |
2,393.00 |
2,397.01 |
2,393.00 |
2,393.01 |
0.0M |
| 2025-03-24 |
2,389.32 |
2,389.32 |
2,389.32 |
2,389.32 |
0.0M |
| 2025-03-21 |
2,369.00 |
2,370.00 |
2,363.01 |
2,363.01 |
0.0M |
| 2025-03-20 |
2,387.80 |
2,387.80 |
2,374.70 |
2,377.82 |
0.0M |
| 2025-03-19 |
2,365.74 |
2,376.00 |
2,365.74 |
2,366.01 |
0.0M |
| 2025-03-18 |
2,349.27 |
2,350.01 |
2,345.72 |
2,345.72 |
0.0M |
| 2025-03-14 |
2,301.00 |
2,333.02 |
2,301.00 |
2,333.02 |
0.0M |
| 2025-03-13 |
2,325.00 |
2,325.00 |
2,310.00 |
2,312.25 |
0.0M |
| 2025-03-12 |
2,338.26 |
2,351.88 |
2,338.26 |
2,351.88 |
0.2M |
| 2025-03-11 |
2,362.01 |
2,364.00 |
2,350.00 |
2,350.02 |
0.0M |
| 2025-03-10 |
2,412.49 |
2,414.99 |
2,362.00 |
2,362.00 |
0.0M |
| 2025-03-07 |
2,490.00 |
2,490.00 |
2,420.00 |
2,420.00 |
0.0M |
| 2025-03-06 |
2,420.50 |
2,420.50 |
2,400.00 |
2,400.00 |
0.0M |
| 2025-03-05 |
2,481.61 |
2,481.61 |
2,437.00 |
2,457.00 |
0.0M |
| 2025-03-04 |
2,449.67 |
2,473.16 |
2,449.67 |
2,449.70 |
0.0M |
| 2025-03-03 |
2,472.01 |
2,472.01 |
2,459.01 |
2,459.01 |
0.0M |
| 2025-02-28 |
2,459.07 |
2,459.07 |
2,459.07 |
2,459.07 |
0.0M |
| 2025-02-27 |
2,465.01 |
2,480.00 |
2,450.41 |
2,450.41 |
0.0M |
| 2025-02-26 |
2,502.00 |
2,503.00 |
2,473.80 |
2,476.00 |
0.0M |
| 2025-02-25 |
2,477.55 |
2,485.33 |
2,465.00 |
2,485.33 |
0.0M |
| 2025-02-24 |
2,490.00 |
2,497.90 |
2,490.00 |
2,490.00 |
0.0M |
| 2025-02-21 |
2,500.01 |
2,500.01 |
2,487.00 |
2,487.00 |
0.0M |
| 2025-02-20 |
2,511.11 |
2,511.11 |
2,510.74 |
2,510.74 |
0.0M |
| 2025-02-19 |
2,526.90 |
2,531.00 |
2,524.41 |
2,531.00 |
0.0M |
| 2025-02-18 |
2,501.01 |
2,513.14 |
2,501.01 |
2,507.00 |
0.0M |
| 2025-02-17 |
2,510.00 |
2,510.00 |
2,510.00 |
2,510.00 |
0.0M |
| 2025-02-14 |
2,510.00 |
2,510.00 |
2,503.00 |
2,510.00 |
0.0M |
| 2025-02-13 |
2,513.31 |
2,523.49 |
2,513.31 |
2,516.67 |
0.0M |
| 2025-02-12 |
2,495.00 |
2,507.00 |
2,494.60 |
2,507.00 |
0.1M |
| 2025-02-11 |
2,523.50 |
2,523.50 |
2,510.00 |
2,510.00 |
0.0M |
| 2025-02-07 |
2,502.01 |
2,502.01 |
2,495.00 |
2,495.00 |
0.0M |
| 2025-02-06 |
2,499.10 |
2,504.80 |
2,494.00 |
2,494.00 |
0.0M |
| 2025-02-05 |
2,499.10 |
2,499.10 |
2,499.10 |
2,499.10 |
0.0M |
| 2025-02-04 |
2,482.39 |
2,494.79 |
2,474.00 |
2,486.06 |
0.0M |
| 2025-01-31 |
2,506.11 |
2,520.96 |
2,506.11 |
2,510.48 |
0.1M |
| 2025-01-30 |
2,492.88 |
2,500.08 |
2,489.97 |
2,500.08 |
0.0M |
| 2025-01-29 |
2,507.01 |
2,507.01 |
2,507.01 |
2,507.01 |
0.0M |
| 2025-01-28 |
2,485.01 |
2,491.48 |
2,480.01 |
2,491.25 |
0.0M |
| 2025-01-27 |
2,491.00 |
2,491.00 |
2,485.01 |
2,490.73 |
0.1M |
| 2025-01-23 |
2,510.00 |
2,510.00 |
2,507.96 |
2,507.96 |
0.0M |
| 2025-01-22 |
2,507.96 |
2,507.96 |
2,507.96 |
2,507.96 |
0.0M |
| 2025-01-20 |
2,487.76 |
2,487.76 |
2,487.76 |
2,487.76 |
0.0M |
| 2025-01-17 |
2,483.80 |
2,483.80 |
2,483.80 |
2,483.80 |
0.0M |
| 2025-01-15 |
2,421.00 |
2,428.00 |
2,421.00 |
2,428.00 |
0.0M |
| 2025-01-14 |
2,398.01 |
2,400.00 |
2,388.00 |
2,388.01 |
0.0M |
| 2025-01-13 |
2,417.05 |
2,417.05 |
2,398.00 |
2,398.01 |
0.0M |
| 2025-01-10 |
2,415.00 |
2,415.00 |
2,398.09 |
2,404.00 |
0.0M |
| 2025-01-08 |
2,398.09 |
2,415.00 |
2,398.09 |
2,415.00 |
0.0M |
| 2025-01-07 |
2,420.00 |
2,427.74 |
2,408.00 |
2,422.99 |
0.0M |
| 2025-01-06 |
2,444.99 |
2,444.99 |
2,429.00 |
2,429.99 |
0.0M |
| 2025-01-03 |
2,430.00 |
2,447.24 |
2,430.00 |
2,447.24 |
0.0M |
| 2025-01-02 |
2,445.00 |
2,445.00 |
2,403.40 |
2,413.07 |
0.0M |