| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,712.28 |
4,721.19 |
4,680.02 |
4,688.84 |
0.0M |
| 2025-09-25 |
4,657.45 |
4,759.99 |
4,642.57 |
4,735.96 |
0.0M |
| 2025-09-24 |
4,650.02 |
4,700.00 |
4,618.91 |
4,644.81 |
0.0M |
| 2025-09-23 |
4,690.40 |
4,720.00 |
4,650.01 |
4,660.32 |
0.0M |
| 2025-09-22 |
4,590.00 |
4,725.00 |
4,581.10 |
4,701.22 |
0.0M |
| 2025-09-19 |
4,415.00 |
4,525.00 |
4,415.00 |
4,511.32 |
0.1M |
| 2025-09-18 |
4,374.37 |
4,390.00 |
4,342.00 |
4,370.03 |
0.0M |
| 2025-09-17 |
4,324.90 |
4,400.00 |
4,324.90 |
4,371.28 |
0.0M |
| 2025-09-15 |
4,346.24 |
4,379.99 |
4,319.44 |
4,336.76 |
0.0M |
| 2025-09-12 |
4,260.19 |
4,339.99 |
4,259.00 |
4,310.60 |
0.0M |
| 2025-09-11 |
4,237.00 |
4,267.76 |
4,216.00 |
4,255.24 |
0.0M |
| 2025-09-10 |
4,300.00 |
4,300.00 |
4,204.64 |
4,211.88 |
0.0M |
| 2025-09-09 |
4,432.00 |
4,437.48 |
4,349.00 |
4,360.29 |
0.0M |
| 2025-09-08 |
4,460.00 |
4,471.99 |
4,412.00 |
4,432.66 |
0.0M |
| 2025-09-05 |
4,488.13 |
4,491.09 |
4,455.22 |
4,490.91 |
0.0M |
| 2025-09-04 |
4,425.50 |
4,496.00 |
4,425.50 |
4,472.26 |
0.0M |
| 2025-09-03 |
4,412.80 |
4,460.00 |
4,391.00 |
4,446.67 |
0.0M |
| 2025-09-02 |
4,308.05 |
4,320.00 |
4,250.01 |
4,297.33 |
0.0M |
| 2025-09-01 |
4,328.99 |
4,330.00 |
4,308.00 |
4,308.00 |
0.0M |
| 2025-08-29 |
4,350.00 |
4,350.00 |
4,313.00 |
4,328.39 |
0.0M |
| 2025-08-28 |
4,313.74 |
4,350.00 |
4,289.69 |
4,339.71 |
0.0M |
| 2025-08-27 |
4,296.00 |
4,329.71 |
4,281.86 |
4,299.54 |
0.0M |
| 2025-08-26 |
4,230.85 |
4,280.00 |
4,196.83 |
4,264.57 |
0.0M |
| 2025-08-25 |
4,245.00 |
4,281.56 |
4,230.84 |
4,252.00 |
0.0M |
| 2025-08-22 |
4,210.50 |
4,259.68 |
4,210.50 |
4,237.05 |
0.0M |
| 2025-08-21 |
4,234.99 |
4,234.99 |
4,200.00 |
4,220.75 |
0.0M |
| 2025-08-20 |
4,300.00 |
4,300.00 |
4,235.50 |
4,255.65 |
0.0M |
| 2025-08-19 |
4,355.00 |
4,386.08 |
4,320.16 |
4,333.71 |
0.0M |
| 2025-08-18 |
4,345.00 |
4,373.66 |
4,325.64 |
4,343.93 |
0.0M |
| 2025-08-15 |
4,394.36 |
4,394.36 |
4,305.01 |
4,339.33 |
0.0M |
| 2025-08-14 |
4,400.00 |
4,401.46 |
4,333.16 |
4,383.18 |
0.0M |
| 2025-08-13 |
4,265.00 |
4,370.00 |
4,265.00 |
4,358.58 |
0.0M |
| 2025-08-12 |
4,240.00 |
4,285.00 |
4,232.00 |
4,262.88 |
0.0M |
| 2025-08-11 |
4,262.38 |
4,283.99 |
4,195.60 |
4,242.72 |
0.0M |
| 2025-08-08 |
4,120.00 |
4,282.88 |
4,080.00 |
4,262.92 |
0.1M |
| 2025-08-07 |
4,066.00 |
4,115.00 |
4,035.01 |
4,102.88 |
0.2M |
| 2025-08-06 |
3,804.26 |
4,006.00 |
3,804.26 |
3,986.82 |
0.0M |
| 2025-08-05 |
3,845.75 |
3,860.60 |
3,800.00 |
3,802.09 |
0.0M |
| 2025-08-04 |
3,847.36 |
3,900.00 |
3,815.00 |
3,831.32 |
0.0M |
| 2025-08-01 |
3,962.00 |
4,012.00 |
3,815.01 |
3,828.78 |
0.0M |
| 2025-07-31 |
3,924.72 |
3,950.00 |
3,905.08 |
3,916.82 |
0.0M |
| 2025-07-30 |
3,983.18 |
3,983.18 |
3,915.89 |
3,931.81 |
0.0M |
| 2025-07-29 |
4,007.50 |
4,038.00 |
3,960.02 |
3,967.04 |
0.0M |
| 2025-07-28 |
3,969.99 |
4,022.70 |
3,969.99 |
4,012.81 |
0.0M |
| 2025-07-25 |
3,976.54 |
3,993.85 |
3,960.95 |
3,965.99 |
0.1M |
| 2025-07-24 |
3,971.80 |
4,000.00 |
3,962.29 |
3,974.70 |
0.0M |
| 2025-07-23 |
4,000.00 |
4,000.00 |
3,941.03 |
3,957.84 |
0.0M |
| 2025-07-22 |
3,973.77 |
3,999.00 |
3,959.33 |
3,992.68 |
0.0M |
| 2025-07-21 |
3,933.52 |
4,018.64 |
3,933.52 |
3,961.75 |
0.0M |
| 2025-07-18 |
3,950.73 |
3,960.00 |
3,930.00 |
3,944.94 |
0.0M |
| 2025-07-17 |
3,950.00 |
3,975.00 |
3,936.01 |
3,950.73 |
0.0M |
| 2025-07-16 |
3,920.30 |
3,980.00 |
3,900.01 |
3,934.98 |
0.0M |
| 2025-07-15 |
3,920.00 |
3,990.00 |
3,915.00 |
3,944.81 |
0.0M |
| 2025-07-14 |
3,940.00 |
3,940.00 |
3,892.00 |
3,901.01 |
0.0M |
| 2025-07-11 |
3,938.88 |
3,965.00 |
3,925.01 |
3,935.00 |
0.0M |
| 2025-07-10 |
3,903.61 |
3,974.18 |
3,903.61 |
3,949.50 |
0.0M |
| 2025-07-09 |
3,888.01 |
3,914.00 |
3,846.16 |
3,914.00 |
0.0M |
| 2025-07-08 |
3,909.00 |
3,958.99 |
3,894.05 |
3,902.25 |
0.0M |
| 2025-07-07 |
4,000.00 |
4,029.00 |
3,900.01 |
3,909.10 |
0.0M |
| 2025-07-04 |
3,994.99 |
3,994.99 |
3,970.00 |
3,980.00 |
0.0M |
| 2025-07-03 |
3,975.00 |
3,999.00 |
3,965.01 |
3,993.38 |
0.0M |
| 2025-07-02 |
3,920.00 |
4,000.48 |
3,920.00 |
3,986.57 |
0.0M |
| 2025-07-01 |
3,885.00 |
3,924.99 |
3,855.00 |
3,898.13 |
0.1M |
| 2025-06-30 |
3,791.00 |
3,888.22 |
3,748.10 |
3,871.39 |
0.0M |
| 2025-06-27 |
3,815.00 |
3,832.53 |
3,786.01 |
3,790.20 |
0.0M |
| 2025-06-26 |
3,813.00 |
3,814.00 |
3,770.00 |
3,793.99 |
0.0M |
| 2025-06-25 |
3,802.00 |
3,854.97 |
3,795.01 |
3,808.00 |
0.0M |
| 2025-06-24 |
3,878.56 |
3,878.56 |
3,802.00 |
3,806.20 |
0.0M |
| 2025-06-23 |
3,852.34 |
3,883.99 |
3,824.59 |
3,858.90 |
0.0M |
| 2025-06-20 |
3,789.99 |
3,850.00 |
3,770.00 |
3,838.66 |
0.0M |
| 2025-06-19 |
3,757.00 |
3,800.00 |
3,749.95 |
3,790.00 |
0.0M |
| 2025-06-18 |
3,704.00 |
3,750.00 |
3,700.00 |
3,737.44 |
0.0M |
| 2025-06-17 |
3,744.00 |
3,760.86 |
3,704.01 |
3,717.62 |
0.0M |
| 2025-06-16 |
3,713.00 |
3,754.99 |
3,710.01 |
3,751.20 |
0.0M |
| 2025-06-13 |
3,785.06 |
3,785.06 |
3,705.40 |
3,715.52 |
0.0M |
| 2025-06-12 |
3,750.00 |
3,774.99 |
3,736.00 |
3,760.94 |
0.0M |
| 2025-06-11 |
3,850.00 |
3,887.21 |
3,756.00 |
3,763.23 |
0.0M |
| 2025-06-10 |
3,850.00 |
3,897.05 |
3,835.00 |
3,863.91 |
0.0M |
| 2025-06-09 |
3,905.00 |
3,920.00 |
3,810.00 |
3,827.66 |
0.0M |
| 2025-06-06 |
3,863.96 |
3,940.00 |
3,863.96 |
3,907.23 |
0.0M |
| 2025-06-05 |
3,901.00 |
3,920.00 |
3,833.40 |
3,844.74 |
0.0M |
| 2025-06-04 |
3,899.99 |
3,950.00 |
3,890.00 |
3,896.26 |
0.0M |
| 2025-06-03 |
3,875.00 |
3,925.61 |
3,875.00 |
3,907.19 |
0.0M |
| 2025-06-02 |
3,880.00 |
3,880.00 |
3,845.01 |
3,868.35 |
0.0M |
| 2025-05-30 |
3,840.87 |
3,916.00 |
3,820.00 |
3,893.06 |
0.0M |
| 2025-05-29 |
3,938.00 |
3,938.00 |
3,837.08 |
3,851.61 |
0.0M |
| 2025-05-28 |
3,863.00 |
3,914.99 |
3,855.01 |
3,894.94 |
0.0M |
| 2025-05-27 |
3,863.94 |
3,866.14 |
3,795.95 |
3,857.26 |
0.0M |
| 2025-05-26 |
3,782.60 |
3,865.00 |
3,761.00 |
3,864.99 |
0.0M |
| 2025-05-23 |
3,800.00 |
3,815.96 |
3,757.70 |
3,762.52 |
0.0M |
| 2025-05-22 |
3,923.86 |
3,923.86 |
3,879.00 |
3,891.23 |
0.0M |
| 2025-05-21 |
3,990.00 |
3,999.00 |
3,892.37 |
3,913.00 |
0.0M |
| 2025-05-20 |
4,000.01 |
4,022.11 |
3,955.00 |
3,980.01 |
0.0M |
| 2025-05-19 |
4,038.00 |
4,063.08 |
3,970.00 |
4,028.58 |
0.0M |
| 2025-05-16 |
4,120.00 |
4,132.00 |
4,100.02 |
4,118.91 |
0.0M |
| 2025-05-15 |
4,088.01 |
4,145.00 |
4,071.12 |
4,109.48 |
0.0M |
| 2025-05-14 |
4,129.58 |
4,137.50 |
4,088.00 |
4,105.48 |
0.0M |
| 2025-05-13 |
4,125.50 |
4,139.43 |
4,084.55 |
4,129.58 |
0.0M |
| 2025-05-12 |
4,000.02 |
4,138.00 |
4,000.02 |
4,125.58 |
0.0M |
| 2025-05-09 |
3,883.05 |
3,908.00 |
3,856.03 |
3,864.66 |
0.0M |
| 2025-05-08 |
3,863.36 |
3,914.50 |
3,804.49 |
3,863.79 |
0.0M |
| 2025-05-07 |
3,900.13 |
3,907.36 |
3,790.00 |
3,845.49 |
0.0M |
| 2025-05-06 |
3,916.00 |
3,940.00 |
3,900.12 |
3,932.36 |
0.0M |
| 2025-05-05 |
3,995.00 |
3,997.38 |
3,886.54 |
3,916.14 |
0.0M |
| 2025-05-02 |
4,114.99 |
4,114.99 |
3,967.00 |
4,010.18 |
0.0M |
| 2025-04-30 |
4,133.00 |
4,180.00 |
4,058.00 |
4,146.27 |
0.0M |
| 2025-04-29 |
4,094.20 |
4,150.00 |
4,094.20 |
4,132.24 |
0.0M |
| 2025-04-28 |
4,090.00 |
4,126.74 |
4,057.21 |
4,124.23 |
0.0M |
| 2025-04-25 |
4,053.00 |
4,090.00 |
4,053.00 |
4,076.85 |
0.0M |
| 2025-04-24 |
4,030.83 |
4,075.71 |
4,014.17 |
4,074.96 |
0.0M |
| 2025-04-23 |
3,950.00 |
4,076.53 |
3,950.00 |
4,013.07 |
0.0M |
| 2025-04-22 |
3,818.80 |
3,935.00 |
3,818.80 |
3,913.13 |
0.0M |
| 2025-04-21 |
3,792.01 |
3,794.00 |
3,733.70 |
3,791.09 |
0.0M |
| 2025-04-16 |
3,987.44 |
3,987.44 |
3,846.77 |
3,864.68 |
0.0M |
| 2025-04-15 |
4,015.00 |
4,080.74 |
4,000.00 |
4,070.70 |
0.0M |
| 2025-04-14 |
4,240.01 |
4,263.00 |
4,051.94 |
4,093.40 |
0.0M |
| 2025-04-11 |
3,867.14 |
4,050.00 |
3,825.00 |
4,026.37 |
0.0M |
| 2025-04-10 |
3,994.99 |
3,994.99 |
3,767.39 |
3,886.58 |
0.0M |
| 2025-04-09 |
3,610.00 |
4,059.00 |
3,593.21 |
3,999.35 |
0.1M |
| 2025-04-08 |
3,800.00 |
3,910.33 |
3,530.00 |
3,566.87 |
0.0M |
| 2025-04-07 |
3,842.66 |
3,949.99 |
3,635.13 |
3,729.83 |
0.0M |
| 2025-04-04 |
4,024.99 |
4,082.39 |
3,850.00 |
3,863.75 |
0.0M |
| 2025-04-03 |
4,213.67 |
4,213.67 |
4,014.00 |
4,038.00 |
0.0M |
| 2025-04-02 |
4,533.00 |
4,595.00 |
4,533.00 |
4,579.62 |
0.0M |
| 2025-04-01 |
4,494.91 |
4,558.00 |
4,494.91 |
4,530.07 |
0.0M |
| 2025-03-31 |
4,423.90 |
4,545.40 |
4,420.74 |
4,544.79 |
0.0M |
| 2025-03-28 |
4,537.51 |
4,537.51 |
4,448.08 |
4,451.72 |
0.0M |
| 2025-03-27 |
4,500.00 |
4,570.17 |
4,493.00 |
4,547.15 |
0.0M |
| 2025-03-26 |
4,492.05 |
4,513.04 |
4,441.14 |
4,456.65 |
0.0M |
| 2025-03-25 |
4,454.99 |
4,495.80 |
4,402.05 |
4,492.16 |
0.0M |
| 2025-03-24 |
4,399.00 |
4,436.00 |
4,399.00 |
4,416.81 |
0.0M |
| 2025-03-21 |
4,310.00 |
4,419.99 |
4,299.30 |
4,399.77 |
0.0M |
| 2025-03-20 |
4,337.00 |
4,383.03 |
4,282.00 |
4,312.59 |
0.0M |
| 2025-03-19 |
4,240.00 |
4,362.94 |
4,240.00 |
4,316.83 |
0.0M |
| 2025-03-18 |
4,230.21 |
4,304.98 |
4,223.70 |
4,233.26 |
0.0M |
| 2025-03-14 |
4,210.22 |
4,256.82 |
4,170.00 |
4,251.47 |
0.0M |
| 2025-03-13 |
4,334.00 |
4,351.87 |
4,190.00 |
4,195.16 |
0.0M |
| 2025-03-12 |
4,450.00 |
4,467.86 |
4,338.97 |
4,367.09 |
0.0M |
| 2025-03-11 |
4,592.98 |
4,592.98 |
4,428.94 |
4,482.86 |
0.0M |
| 2025-03-10 |
4,671.25 |
4,671.25 |
4,555.05 |
4,628.30 |
0.0M |
| 2025-03-07 |
4,778.80 |
4,882.42 |
4,778.80 |
4,839.43 |
0.0M |
| 2025-03-06 |
4,830.60 |
4,830.60 |
4,734.00 |
4,769.99 |
0.0M |
| 2025-03-05 |
4,830.00 |
4,830.00 |
4,680.01 |
4,802.48 |
0.0M |
| 2025-03-04 |
4,902.09 |
5,000.00 |
4,902.09 |
4,952.58 |
0.0M |
| 2025-03-03 |
4,950.96 |
4,970.00 |
4,891.44 |
4,904.66 |
0.0M |
| 2025-02-28 |
4,850.00 |
4,932.52 |
4,819.55 |
4,915.73 |
0.0M |
| 2025-02-27 |
4,885.44 |
4,950.00 |
4,870.00 |
4,882.05 |
0.0M |
| 2025-02-26 |
5,005.01 |
5,005.01 |
4,883.00 |
4,905.57 |
0.0M |
| 2025-02-25 |
5,034.70 |
5,122.00 |
5,000.01 |
5,058.50 |
0.0M |
| 2025-02-24 |
5,000.00 |
5,087.01 |
5,000.00 |
5,060.00 |
0.0M |
| 2025-02-21 |
5,000.00 |
5,060.00 |
4,994.47 |
5,018.53 |
0.0M |
| 2025-02-20 |
5,000.33 |
5,036.37 |
4,964.27 |
4,983.53 |
0.0M |
| 2025-02-19 |
4,980.00 |
5,017.99 |
4,969.00 |
5,006.62 |
0.0M |
| 2025-02-18 |
4,938.00 |
4,960.05 |
4,909.01 |
4,931.37 |
0.0M |
| 2025-02-17 |
4,960.00 |
4,960.00 |
4,880.00 |
4,908.16 |
0.0M |
| 2025-02-14 |
4,900.00 |
4,968.34 |
4,900.00 |
4,961.22 |
0.0M |
| 2025-02-13 |
4,890.00 |
4,959.74 |
4,856.00 |
4,926.61 |
0.0M |
| 2025-02-12 |
4,741.32 |
4,863.50 |
4,741.32 |
4,860.61 |
0.0M |
| 2025-02-11 |
4,681.83 |
4,830.32 |
4,681.83 |
4,780.37 |
0.0M |
| 2025-02-10 |
4,746.05 |
4,754.99 |
4,680.00 |
4,680.79 |
0.0M |
| 2025-02-07 |
4,796.00 |
4,796.00 |
4,677.85 |
4,678.43 |
0.0M |
| 2025-02-06 |
4,745.01 |
4,795.00 |
4,723.96 |
4,757.06 |
0.0M |
| 2025-02-05 |
4,757.02 |
4,770.46 |
4,719.69 |
4,768.35 |
0.0M |
| 2025-02-04 |
4,750.00 |
4,783.04 |
4,634.25 |
4,770.21 |
0.0M |
| 2025-01-31 |
5,100.00 |
5,100.00 |
4,829.88 |
4,863.64 |
0.0M |
| 2025-01-30 |
4,900.00 |
4,950.05 |
4,841.80 |
4,912.64 |
0.0M |
| 2025-01-29 |
4,850.00 |
4,922.94 |
4,833.37 |
4,909.26 |
0.0M |
| 2025-01-28 |
4,757.98 |
4,935.00 |
4,757.98 |
4,896.33 |
0.0M |
| 2025-01-27 |
4,607.01 |
4,806.35 |
4,607.01 |
4,749.63 |
0.0M |
| 2025-01-24 |
4,584.19 |
4,584.19 |
4,495.00 |
4,514.47 |
0.0M |
| 2025-01-23 |
4,595.33 |
4,630.99 |
4,520.95 |
4,536.06 |
0.0M |
| 2025-01-22 |
4,579.83 |
4,595.33 |
4,547.00 |
4,577.50 |
0.0M |
| 2025-01-21 |
4,748.10 |
4,765.00 |
4,514.99 |
4,579.83 |
0.0M |
| 2025-01-20 |
4,768.90 |
4,840.99 |
4,766.00 |
4,840.00 |
0.0M |
| 2025-01-17 |
4,791.00 |
4,797.99 |
4,740.02 |
4,768.99 |
0.0M |
| 2025-01-16 |
4,905.99 |
4,906.00 |
4,747.20 |
4,767.24 |
0.0M |
| 2025-01-15 |
4,800.00 |
4,884.00 |
4,800.00 |
4,865.67 |
0.0M |
| 2025-01-14 |
4,849.76 |
4,858.91 |
4,773.98 |
4,784.14 |
0.0M |
| 2025-01-13 |
4,919.99 |
4,919.99 |
4,782.69 |
4,858.92 |
0.0M |
| 2025-01-10 |
4,912.00 |
4,923.39 |
4,839.76 |
4,903.23 |
0.0M |
| 2025-01-09 |
5,000.00 |
5,000.00 |
4,985.00 |
4,985.00 |
0.0M |
| 2025-01-08 |
4,910.00 |
4,964.39 |
4,910.00 |
4,938.69 |
0.0M |
| 2025-01-07 |
4,968.33 |
4,995.09 |
4,908.12 |
4,911.13 |
0.0M |
| 2025-01-06 |
4,985.00 |
5,024.99 |
4,968.33 |
4,976.01 |
0.0M |
| 2025-01-03 |
4,980.01 |
5,045.16 |
4,980.01 |
5,016.97 |
0.0M |
| 2025-01-02 |
5,106.59 |
5,131.00 |
4,987.00 |
5,016.22 |
0.0M |