| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
6,662.75 |
6,703.75 |
6,653.25 |
6,696.50 |
1.3M |
| 2025-09-25 |
6,697.25 |
6,705.25 |
6,624.25 |
6,659.75 |
1.7M |
| 2025-09-24 |
6,717.75 |
6,728.75 |
6,678.00 |
6,692.25 |
1.3M |
| 2025-09-23 |
6,749.50 |
6,756.50 |
6,701.75 |
6,715.00 |
1.3M |
| 2025-09-22 |
6,716.00 |
6,756.75 |
6,695.25 |
6,752.50 |
1.1M |
| 2025-09-21 |
6,714.75 |
6,721.00 |
6,712.25 |
6,714.75 |
0.0M |
| 2025-09-19 |
6,700.00 |
6,731.50 |
6,679.50 |
6,722.50 |
1.4M |
| 2025-09-18 |
6,664.50 |
6,719.75 |
6,664.00 |
6,693.50 |
1.5M |
| 2025-09-17 |
6,669.50 |
6,686.50 |
6,611.00 |
6,658.75 |
1.7M |
| 2025-09-16 |
6,673.25 |
6,696.75 |
6,661.25 |
6,667.50 |
1.5M |
| 2025-09-15 |
6,645.00 |
6,681.25 |
6,641.75 |
6,679.25 |
1.8M |
| 2025-09-14 |
6,644.75 |
6,649.25 |
6,642.75 |
6,644.75 |
0.0M |
| 2025-09-12 |
6,649.50 |
6,662.75 |
6,631.25 |
6,645.00 |
0.7M |
| 2025-09-11 |
6,591.50 |
6,654.75 |
6,590.75 |
6,647.50 |
0.1M |
| 2025-09-10 |
6,586.00 |
6,618.50 |
6,577.25 |
6,594.50 |
0.1M |
| 2025-09-09 |
6,562.25 |
6,591.00 |
6,543.75 |
6,576.50 |
0.0M |
| 2025-09-08 |
6,540.00 |
6,570.75 |
6,536.50 |
6,560.50 |
0.0M |
| 2025-09-05 |
6,515.75 |
6,541.75 |
6,452.00 |
6,489.75 |
1.7M |
| 2025-09-04 |
6,460.00 |
6,516.75 |
6,454.50 |
6,510.75 |
1.2M |
| 2025-09-03 |
6,448.00 |
6,464.25 |
6,425.50 |
6,457.25 |
1.4M |
| 2025-09-02 |
6,478.75 |
6,491.50 |
6,371.75 |
6,425.50 |
1.8M |
| 2025-09-01 |
6,469.75 |
6,491.50 |
6,459.50 |
6,469.75 |
0.1M |
| 2025-08-29 |
6,516.00 |
6,518.00 |
6,455.50 |
6,472.75 |
1.3M |
| 2025-08-28 |
6,485.00 |
6,523.00 |
6,471.00 |
6,517.50 |
1.2M |
| 2025-08-27 |
6,486.75 |
6,505.50 |
6,459.25 |
6,496.00 |
1.0M |
| 2025-08-26 |
6,460.25 |
6,487.50 |
6,430.75 |
6,482.50 |
1.1M |
| 2025-08-25 |
6,493.00 |
6,494.00 |
6,453.00 |
6,455.50 |
0.9M |
| 2025-08-22 |
6,392.00 |
6,496.25 |
6,364.00 |
6,483.25 |
1.4M |
| 2025-08-21 |
6,414.25 |
6,419.00 |
6,370.25 |
6,388.25 |
1.2M |
| 2025-08-20 |
6,433.00 |
6,438.00 |
6,362.75 |
6,413.25 |
1.6M |
| 2025-08-19 |
6,468.50 |
6,477.50 |
6,419.25 |
6,432.50 |
1.2M |
| 2025-08-18 |
6,467.00 |
6,484.25 |
6,456.00 |
6,469.25 |
0.9M |
| 2025-08-15 |
6,489.25 |
6,508.75 |
6,461.50 |
6,471.50 |
1.1M |
| 2025-08-14 |
6,485.00 |
6,496.00 |
6,453.25 |
6,490.50 |
1.2M |
| 2025-08-13 |
6,468.00 |
6,502.50 |
6,461.00 |
6,488.75 |
1.1M |
| 2025-08-12 |
6,396.00 |
6,470.00 |
6,391.25 |
6,468.50 |
1.3M |
| 2025-08-11 |
6,422.75 |
6,431.50 |
6,387.50 |
6,399.75 |
1.1M |
| 2025-08-08 |
6,372.50 |
6,425.75 |
6,369.25 |
6,413.50 |
1.2M |
| 2025-08-07 |
6,371.00 |
6,426.75 |
6,334.50 |
6,366.50 |
1.5M |
| 2025-08-06 |
6,323.00 |
6,379.50 |
6,313.25 |
6,371.00 |
1.2M |
| 2025-08-05 |
6,370.00 |
6,377.50 |
6,315.50 |
6,325.25 |
1.4M |
| 2025-08-04 |
6,257.00 |
6,370.00 |
6,251.25 |
6,356.00 |
1.3M |
| 2025-08-01 |
6,359.50 |
6,373.50 |
6,239.50 |
6,264.50 |
2.3M |
| 2025-07-31 |
6,435.50 |
6,468.50 |
6,357.50 |
6,374.25 |
1.9M |
| 2025-07-30 |
6,404.00 |
6,435.25 |
6,366.75 |
6,396.25 |
1.3M |
| 2025-07-29 |
6,424.25 |
6,442.50 |
6,396.25 |
6,406.00 |
1.1M |
| 2025-07-28 |
6,450.00 |
6,457.75 |
6,408.75 |
6,422.75 |
1.0M |
| 2025-07-25 |
6,406.75 |
6,431.00 |
6,401.00 |
6,425.00 |
0.8M |
| 2025-07-24 |
6,404.00 |
6,418.25 |
6,391.50 |
6,401.50 |
1.1M |
| 2025-07-23 |
6,346.50 |
6,407.25 |
6,342.75 |
6,396.25 |
1.2M |
| 2025-07-22 |
6,347.00 |
6,353.75 |
6,318.75 |
6,346.75 |
1.1M |
| 2025-07-21 |
6,335.75 |
6,374.00 |
6,329.75 |
6,344.75 |
0.9M |
| 2025-07-18 |
6,342.50 |
6,357.00 |
6,323.25 |
6,334.75 |
1.1M |
| 2025-07-17 |
6,299.25 |
6,345.50 |
6,288.25 |
6,340.50 |
1.1M |
| 2025-07-16 |
6,273.75 |
6,308.75 |
6,241.00 |
6,303.25 |
1.5M |
| 2025-07-15 |
6,309.50 |
6,343.00 |
6,272.50 |
6,284.00 |
1.3M |
| 2025-07-14 |
6,274.00 |
6,315.00 |
6,259.75 |
6,311.00 |
0.9M |
| 2025-07-11 |
6,323.00 |
6,330.25 |
6,276.75 |
6,300.00 |
1.1M |
| 2025-07-10 |
6,306.00 |
6,335.50 |
6,287.50 |
6,324.25 |
0.9M |
| 2025-07-09 |
6,272.00 |
6,315.25 |
6,260.00 |
6,307.25 |
1.1M |
| 2025-07-08 |
6,262.50 |
6,289.00 |
6,254.50 |
6,272.00 |
1.1M |
| 2025-07-07 |
6,307.75 |
6,315.00 |
6,246.25 |
6,276.00 |
1.4M |
| 2025-07-04 |
6,315.25 |
6,318.25 |
6,276.75 |
6,283.50 |
0.1M |
| 2025-07-03 |
6,276.50 |
6,333.25 |
6,270.50 |
6,324.25 |
0.8M |
| 2025-07-02 |
6,247.75 |
6,279.50 |
6,235.50 |
6,275.00 |
1.0M |
| 2025-07-01 |
6,245.75 |
6,261.50 |
6,227.25 |
6,248.75 |
1.3M |
| 2025-06-30 |
6,223.25 |
6,265.50 |
6,223.25 |
6,253.75 |
1.4M |
| 2025-06-27 |
6,197.50 |
6,239.00 |
6,183.25 |
6,223.75 |
1.4M |
| 2025-06-26 |
6,144.75 |
6,200.00 |
6,141.25 |
6,195.00 |
1.0M |
| 2025-06-25 |
6,144.75 |
6,160.25 |
6,130.75 |
6,147.00 |
0.9M |
| 2025-06-24 |
6,078.00 |
6,155.25 |
6,075.25 |
6,146.25 |
1.1M |
| 2025-06-23 |
5,964.00 |
6,081.50 |
5,959.00 |
6,077.00 |
1.4M |
| 2025-06-20 |
6,038.25 |
6,071.00 |
5,969.50 |
6,018.00 |
1.7M |
| 2025-06-19 |
6,017.25 |
6,034.50 |
5,970.50 |
6,017.25 |
0.3M |
| 2025-06-18 |
6,030.75 |
6,073.75 |
6,017.75 |
6,034.25 |
1.4M |
| 2025-06-17 |
6,093.00 |
6,093.50 |
6,030.25 |
6,038.50 |
1.7M |
| 2025-06-16 |
6,001.00 |
6,109.00 |
6,000.00 |
6,089.75 |
1.9M |
| 2025-06-13 |
6,097.75 |
6,097.75 |
5,979.00 |
6,031.50 |
0.9M |
| 2025-06-12 |
6,076.75 |
6,105.25 |
6,040.50 |
6,103.00 |
0.2M |
| 2025-06-11 |
6,094.50 |
6,128.75 |
6,059.75 |
6,082.25 |
0.1M |
| 2025-06-10 |
6,066.00 |
6,103.00 |
6,045.25 |
6,098.75 |
0.1M |
| 2025-06-09 |
6,068.00 |
6,081.50 |
6,046.50 |
6,064.00 |
0.0M |
| 2025-06-06 |
5,931.75 |
6,025.00 |
5,930.00 |
6,006.75 |
1.3M |
| 2025-06-05 |
5,974.25 |
6,016.50 |
5,928.75 |
5,946.00 |
1.6M |
| 2025-06-04 |
5,980.00 |
5,999.00 |
5,974.00 |
5,981.00 |
1.1M |
| 2025-06-03 |
5,949.00 |
5,991.25 |
5,909.25 |
5,981.50 |
1.2M |
| 2025-06-02 |
5,898.75 |
5,955.50 |
5,867.50 |
5,947.25 |
1.2M |
| 2025-05-30 |
5,912.25 |
5,932.75 |
5,853.25 |
5,916.00 |
1.6M |
| 2025-05-29 |
5,923.50 |
6,008.00 |
5,884.00 |
5,922.75 |
1.4M |
| 2025-05-28 |
5,940.75 |
5,952.50 |
5,890.00 |
5,902.75 |
1.2M |
| 2025-05-27 |
5,820.00 |
5,941.75 |
5,813.00 |
5,934.25 |
1.3M |
| 2025-05-26 |
5,879.00 |
5,895.00 |
5,861.75 |
5,879.00 |
0.2M |
| 2025-05-23 |
5,869.25 |
5,872.00 |
5,756.50 |
5,817.00 |
1.5M |
| 2025-05-22 |
5,858.00 |
5,895.00 |
5,828.75 |
5,856.75 |
1.4M |
| 2025-05-21 |
5,953.50 |
5,958.25 |
5,847.75 |
5,861.25 |
1.5M |
| 2025-05-20 |
5,980.00 |
5,993.50 |
5,926.75 |
5,959.75 |
1.1M |
| 2025-05-19 |
5,930.25 |
5,987.50 |
5,892.75 |
5,982.50 |
1.2M |
| 2025-05-16 |
5,935.00 |
5,977.50 |
5,923.00 |
5,975.50 |
1.2M |
| 2025-05-15 |
5,904.00 |
5,944.50 |
5,867.00 |
5,933.25 |
1.3M |
| 2025-05-14 |
5,902.00 |
5,925.00 |
5,890.00 |
5,908.50 |
1.2M |
| 2025-05-13 |
5,868.00 |
5,927.00 |
5,835.75 |
5,904.50 |
1.3M |
| 2025-05-12 |
5,761.00 |
5,876.25 |
5,734.25 |
5,865.00 |
1.8M |
| 2025-05-09 |
5,688.50 |
5,715.25 |
5,662.50 |
5,678.00 |
1.0M |
| 2025-05-08 |
5,643.25 |
5,741.00 |
5,636.50 |
5,684.50 |
1.4M |
| 2025-05-07 |
5,608.50 |
5,689.75 |
5,596.00 |
5,652.00 |
1.4M |
| 2025-05-06 |
5,666.25 |
5,673.25 |
5,605.00 |
5,625.75 |
1.3M |
| 2025-05-05 |
5,705.00 |
5,706.25 |
5,655.25 |
5,671.75 |
1.0M |
| 2025-05-02 |
5,608.50 |
5,724.75 |
5,601.00 |
5,709.00 |
1.4M |
| 2025-05-01 |
5,617.50 |
5,682.50 |
5,601.75 |
5,623.25 |
1.4M |
| 2025-04-30 |
5,579.50 |
5,626.25 |
5,455.50 |
5,587.00 |
1.8M |
| 2025-04-29 |
5,543.00 |
5,597.25 |
5,521.50 |
5,583.75 |
1.2M |
| 2025-04-28 |
5,544.00 |
5,578.75 |
5,492.00 |
5,553.00 |
1.2M |
| 2025-04-25 |
5,529.00 |
5,562.25 |
5,480.25 |
5,549.75 |
1.3M |
| 2025-04-24 |
5,409.00 |
5,541.50 |
5,355.25 |
5,511.25 |
1.4M |
| 2025-04-23 |
5,379.75 |
5,499.75 |
5,377.75 |
5,401.75 |
1.8M |
| 2025-04-22 |
5,182.50 |
5,339.25 |
5,171.75 |
5,314.75 |
1.6M |
| 2025-04-21 |
5,283.75 |
5,306.75 |
5,127.25 |
5,184.75 |
1.2M |
| 2025-04-17 |
5,308.00 |
5,371.25 |
5,285.50 |
5,312.75 |
1.4M |
| 2025-04-16 |
5,403.75 |
5,425.00 |
5,251.00 |
5,305.75 |
1.6M |
| 2025-04-15 |
5,431.75 |
5,485.00 |
5,413.00 |
5,428.25 |
1.2M |
| 2025-04-14 |
5,452.50 |
5,497.75 |
5,391.00 |
5,440.75 |
1.3M |
| 2025-04-11 |
5,299.25 |
5,418.25 |
5,206.00 |
5,391.25 |
1.8M |
| 2025-04-10 |
5,502.50 |
5,528.75 |
5,146.75 |
5,302.00 |
2.5M |
| 2025-04-09 |
5,006.25 |
5,520.00 |
4,871.75 |
5,491.00 |
3.1M |
| 2025-04-08 |
5,126.50 |
5,305.25 |
4,940.50 |
5,020.25 |
2.4M |
| 2025-04-07 |
5,007.00 |
5,286.50 |
4,832.00 |
5,097.25 |
3.7M |
| 2025-04-04 |
5,423.00 |
5,435.00 |
5,074.00 |
5,110.25 |
3.7M |
| 2025-04-03 |
5,550.50 |
5,564.75 |
5,415.25 |
5,432.75 |
2.5M |
| 2025-04-02 |
5,672.00 |
5,773.25 |
5,566.25 |
5,712.25 |
2.1M |
| 2025-04-01 |
5,644.25 |
5,694.75 |
5,600.25 |
5,674.50 |
1.9M |
| 2025-03-31 |
5,590.00 |
5,672.75 |
5,533.75 |
5,653.25 |
2.2M |
| 2025-03-28 |
5,741.75 |
5,747.75 |
5,602.25 |
5,623.00 |
1.9M |
| 2025-03-27 |
5,737.25 |
5,779.75 |
5,720.00 |
5,739.25 |
1.6M |
| 2025-03-26 |
5,831.00 |
5,836.50 |
5,743.00 |
5,759.50 |
1.5M |
| 2025-03-25 |
5,813.00 |
5,837.25 |
5,802.25 |
5,826.50 |
1.1M |
| 2025-03-24 |
5,740.00 |
5,825.50 |
5,739.00 |
5,815.50 |
1.4M |
| 2025-03-21 |
5,715.25 |
5,723.75 |
5,651.25 |
5,718.25 |
1.6M |
| 2025-03-20 |
5,731.75 |
5,765.25 |
5,682.50 |
5,712.75 |
1.7M |
| 2025-03-19 |
5,670.50 |
5,770.50 |
5,657.50 |
5,729.75 |
1.7M |
| 2025-03-18 |
5,731.50 |
5,738.25 |
5,650.75 |
5,669.25 |
1.9M |
| 2025-03-17 |
5,678.75 |
5,759.75 |
5,651.50 |
5,732.25 |
2.1M |
| 2025-03-14 |
5,590.25 |
5,700.75 |
5,589.50 |
5,692.25 |
0.8M |
| 2025-03-13 |
5,650.50 |
5,674.75 |
5,559.75 |
5,578.25 |
0.4M |
| 2025-03-12 |
5,631.00 |
5,726.75 |
5,601.75 |
5,656.50 |
0.2M |
| 2025-03-11 |
5,674.50 |
5,703.50 |
5,584.75 |
5,628.00 |
0.1M |
| 2025-03-10 |
5,753.00 |
5,757.75 |
5,571.50 |
5,620.75 |
2.6M |
| 2025-03-07 |
5,766.00 |
5,791.00 |
5,673.00 |
5,776.00 |
2.3M |
| 2025-03-06 |
5,844.75 |
5,853.50 |
5,720.00 |
5,746.25 |
2.6M |
| 2025-03-05 |
5,832.00 |
5,869.50 |
5,750.75 |
5,851.25 |
2.3M |
| 2025-03-04 |
5,874.00 |
5,884.00 |
5,744.00 |
5,789.50 |
3.4M |
| 2025-03-03 |
5,967.50 |
6,000.50 |
5,821.75 |
5,860.75 |
2.6M |
| 2025-02-28 |
5,883.00 |
5,971.00 |
5,848.00 |
5,963.25 |
2.8M |
| 2025-02-27 |
5,980.00 |
6,014.50 |
5,873.00 |
5,876.25 |
2.6M |
| 2025-02-26 |
5,982.00 |
6,023.75 |
5,945.50 |
5,970.75 |
1.9M |
| 2025-02-25 |
6,006.50 |
6,016.00 |
5,924.00 |
5,970.00 |
2.2M |
| 2025-02-24 |
6,040.75 |
6,067.50 |
5,994.50 |
6,000.75 |
1.8M |
| 2025-02-21 |
6,132.50 |
6,142.50 |
6,024.50 |
6,029.00 |
1.9M |
| 2025-02-20 |
6,153.75 |
6,159.50 |
6,102.75 |
6,136.50 |
1.4M |
| 2025-02-19 |
6,143.75 |
6,166.50 |
6,129.25 |
6,163.00 |
1.1M |
| 2025-02-18 |
6,138.25 |
6,157.75 |
6,118.25 |
6,146.75 |
1.2M |
| 2025-02-14 |
6,131.75 |
6,146.75 |
6,121.25 |
6,132.00 |
1.0M |
| 2025-02-13 |
6,079.75 |
6,138.00 |
6,053.50 |
6,135.25 |
1.5M |
| 2025-02-12 |
6,090.75 |
6,098.00 |
6,020.75 |
6,072.75 |
1.6M |
| 2025-02-11 |
6,085.50 |
6,098.75 |
6,057.75 |
6,092.25 |
1.0M |
| 2025-02-10 |
6,016.00 |
6,096.00 |
6,014.00 |
6,088.75 |
1.0M |
| 2025-02-07 |
6,089.75 |
6,123.25 |
6,041.25 |
6,049.50 |
1.7M |
| 2025-02-06 |
6,090.25 |
6,108.50 |
6,070.00 |
6,106.00 |
1.2M |
| 2025-02-05 |
6,042.75 |
6,092.00 |
6,020.25 |
6,086.50 |
1.2M |
| 2025-02-04 |
6,069.00 |
6,069.00 |
5,987.00 |
6,063.00 |
1.3M |
| 2025-02-03 |
5,982.25 |
6,062.00 |
5,935.50 |
6,022.25 |
2.3M |
| 2025-01-31 |
6,106.00 |
6,147.75 |
6,057.75 |
6,067.25 |
1.9M |
| 2025-01-30 |
6,068.50 |
6,116.25 |
6,056.50 |
6,099.25 |
1.6M |
| 2025-01-29 |
6,090.75 |
6,111.50 |
6,042.25 |
6,067.50 |
1.6M |
| 2025-01-28 |
6,059.50 |
6,105.50 |
6,023.50 |
6,097.00 |
1.6M |
| 2025-01-27 |
6,102.25 |
6,105.25 |
5,948.00 |
6,046.75 |
2.4M |
| 2025-01-24 |
6,148.00 |
6,162.25 |
6,122.00 |
6,133.25 |
1.3M |
| 2025-01-23 |
6,120.00 |
6,154.00 |
6,101.50 |
6,152.00 |
1.1M |
| 2025-01-22 |
6,094.00 |
6,135.75 |
6,087.00 |
6,120.50 |
1.2M |
| 2025-01-21 |
6,032.25 |
6,093.25 |
5,994.50 |
6,084.25 |
1.7M |
| 2025-01-17 |
5,970.25 |
6,051.50 |
5,968.00 |
6,033.50 |
1.4M |
| 2025-01-16 |
5,988.50 |
6,017.50 |
5,961.75 |
5,975.50 |
1.6M |
| 2025-01-15 |
5,891.50 |
6,001.25 |
5,879.50 |
5,989.00 |
1.7M |
| 2025-01-14 |
5,887.25 |
5,918.50 |
5,842.50 |
5,882.25 |
1.8M |
| 2025-01-13 |
5,864.50 |
5,883.25 |
5,809.00 |
5,874.50 |
1.8M |
| 2025-01-10 |
5,943.75 |
5,959.25 |
5,845.25 |
5,866.25 |
2.1M |
| 2025-01-09 |
5,955.00 |
5,957.00 |
5,929.25 |
5,944.75 |
0.1M |
| 2025-01-08 |
5,955.50 |
5,975.00 |
5,917.00 |
5,959.25 |
1.8M |
| 2025-01-07 |
6,028.00 |
6,045.50 |
5,935.00 |
5,954.25 |
1.8M |
| 2025-01-06 |
5,994.50 |
6,068.25 |
5,980.75 |
6,020.50 |
1.5M |
| 2025-01-03 |
5,921.00 |
5,996.75 |
5,911.25 |
5,989.50 |
1.2M |
| 2025-01-02 |
5,949.25 |
5,995.25 |
5,874.75 |
5,916.50 |
1.8M |