| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,146.00 |
2,146.50 |
2,094.75 |
2,106.00 |
0.0M |
| 2025-09-25 |
2,150.75 |
2,160.75 |
2,140.50 |
2,145.00 |
0.1M |
| 2025-09-24 |
2,160.75 |
2,175.50 |
2,139.50 |
2,151.75 |
0.1M |
| 2025-09-23 |
2,140.75 |
2,167.00 |
2,133.25 |
2,161.50 |
0.1M |
| 2025-09-22 |
2,130.75 |
2,145.50 |
2,128.25 |
2,141.00 |
0.0M |
| 2025-09-19 |
2,130.00 |
2,145.00 |
2,125.00 |
2,130.25 |
0.1M |
| 2025-09-18 |
2,109.25 |
2,135.25 |
2,096.75 |
2,132.00 |
0.0M |
| 2025-09-17 |
2,122.25 |
2,123.50 |
2,106.75 |
2,109.00 |
0.0M |
| 2025-09-16 |
2,104.25 |
2,125.50 |
2,100.50 |
2,122.00 |
0.0M |
| 2025-09-15 |
2,113.25 |
2,115.50 |
2,099.50 |
2,104.25 |
0.0M |
| 2025-09-12 |
2,097.75 |
2,115.75 |
2,095.50 |
2,114.00 |
0.0M |
| 2025-09-11 |
2,088.75 |
2,114.00 |
2,086.75 |
2,098.00 |
0.1M |
| 2025-09-10 |
2,055.00 |
2,092.75 |
2,053.00 |
2,089.75 |
0.0M |
| 2025-09-09 |
2,031.75 |
2,060.00 |
2,031.50 |
2,056.25 |
0.0M |
| 2025-09-08 |
2,023.50 |
2,042.25 |
2,010.25 |
2,032.00 |
0.0M |
| 2025-09-05 |
1,997.50 |
2,023.25 |
1,995.25 |
2,023.00 |
0.0M |
| 2025-09-04 |
1,986.00 |
2,014.50 |
1,983.75 |
1,996.75 |
0.0M |
| 2025-09-03 |
1,979.50 |
1,992.50 |
1,956.00 |
1,985.50 |
0.0M |
| 2025-09-02 |
1,979.50 |
2,002.50 |
1,973.00 |
1,980.00 |
0.0M |
| 2025-09-01 |
2,005.00 |
2,006.25 |
1,969.25 |
1,980.00 |
0.0M |
| 2025-08-29 |
2,005.00 |
2,021.75 |
2,003.25 |
2,006.00 |
0.0M |
| 2025-08-28 |
2,022.25 |
2,024.50 |
2,009.25 |
2,016.25 |
0.0M |
| 2025-08-27 |
2,008.50 |
2,027.75 |
2,002.00 |
2,022.25 |
0.1M |
| 2025-08-26 |
2,012.00 |
2,012.25 |
1,995.50 |
2,007.75 |
0.1M |
| 2025-08-25 |
1,975.25 |
2,015.50 |
1,970.50 |
2,012.00 |
0.1M |
| 2025-08-22 |
1,983.25 |
1,992.00 |
1,972.50 |
1,975.50 |
0.0M |
| 2025-08-21 |
1,965.50 |
1,987.75 |
1,952.50 |
1,981.50 |
0.0M |
| 2025-08-20 |
2,015.50 |
2,019.50 |
1,961.00 |
1,962.75 |
0.1M |
| 2025-08-19 |
2,030.75 |
2,031.25 |
2,016.00 |
2,016.00 |
0.0M |
| 2025-08-18 |
2,020.25 |
2,032.50 |
2,004.50 |
2,029.50 |
0.0M |
| 2025-08-15 |
2,013.50 |
2,024.50 |
2,010.25 |
2,020.00 |
0.0M |
| 2025-08-14 |
2,016.50 |
2,023.50 |
2,009.75 |
2,012.50 |
0.0M |
| 2025-08-13 |
2,001.25 |
2,022.50 |
1,999.75 |
2,016.25 |
0.0M |
| 2025-08-12 |
1,998.75 |
2,008.25 |
1,991.25 |
2,001.25 |
0.0M |
| 2025-08-11 |
1,980.00 |
2,002.00 |
1,974.75 |
1,998.75 |
0.0M |
| 2025-08-08 |
1,983.75 |
1,994.75 |
1,977.75 |
1,981.00 |
0.0M |
| 2025-08-07 |
1,946.50 |
1,992.50 |
1,935.25 |
1,983.75 |
0.0M |
| 2025-08-06 |
1,956.75 |
1,960.75 |
1,940.75 |
1,946.75 |
0.0M |
| 2025-08-05 |
1,924.00 |
1,957.00 |
1,921.75 |
1,956.00 |
0.0M |
| 2025-08-04 |
1,929.00 |
1,930.50 |
1,900.75 |
1,924.25 |
0.0M |
| 2025-08-01 |
1,947.00 |
1,951.50 |
1,901.25 |
1,929.25 |
0.1M |
| 2025-07-31 |
1,922.00 |
1,948.00 |
1,908.50 |
1,947.00 |
0.0M |
| 2025-07-30 |
1,919.25 |
1,933.00 |
1,911.75 |
1,929.50 |
0.0M |
| 2025-07-29 |
1,938.75 |
1,940.75 |
1,908.50 |
1,918.25 |
0.1M |
| 2025-07-28 |
1,925.75 |
1,942.50 |
1,921.00 |
1,938.75 |
0.1M |
| 2025-07-25 |
1,929.75 |
1,932.50 |
1,920.50 |
1,925.00 |
0.1M |
| 2025-07-24 |
1,919.00 |
1,936.50 |
1,916.00 |
1,930.50 |
0.0M |
| 2025-07-23 |
1,903.00 |
1,924.50 |
1,893.75 |
1,919.00 |
0.0M |
| 2025-07-22 |
1,921.25 |
1,936.50 |
1,902.50 |
1,902.50 |
0.1M |
| 2025-07-21 |
1,924.75 |
1,930.75 |
1,917.25 |
1,920.50 |
0.0M |
| 2025-07-18 |
1,919.00 |
1,936.00 |
1,917.25 |
1,924.50 |
0.0M |
| 2025-07-17 |
1,905.00 |
1,918.50 |
1,894.50 |
1,918.50 |
0.0M |
| 2025-07-16 |
1,885.00 |
1,912.50 |
1,881.50 |
1,904.25 |
0.0M |
| 2025-07-15 |
1,865.25 |
1,891.00 |
1,858.25 |
1,884.75 |
0.0M |
| 2025-07-14 |
1,881.00 |
1,883.00 |
1,863.50 |
1,865.00 |
0.0M |
| 2025-07-11 |
1,872.25 |
1,884.50 |
1,861.75 |
1,882.25 |
0.0M |
| 2025-07-10 |
1,854.00 |
1,874.00 |
1,848.75 |
1,870.75 |
0.0M |
| 2025-07-09 |
1,838.25 |
1,856.50 |
1,828.50 |
1,854.25 |
0.0M |
| 2025-07-08 |
1,843.50 |
1,855.00 |
1,830.00 |
1,837.50 |
0.0M |
| 2025-07-07 |
1,849.75 |
1,853.25 |
1,835.50 |
1,842.50 |
0.0M |
| 2025-07-04 |
1,867.00 |
1,883.75 |
1,849.00 |
1,850.00 |
0.0M |
| 2025-07-03 |
1,843.75 |
1,869.75 |
1,833.50 |
1,866.00 |
0.0M |
| 2025-07-02 |
1,836.00 |
1,845.75 |
1,827.00 |
1,843.25 |
0.0M |
| 2025-07-01 |
1,822.75 |
1,855.25 |
1,811.75 |
1,835.50 |
0.1M |
| 2025-06-30 |
1,816.75 |
1,828.50 |
1,812.00 |
1,823.50 |
0.0M |
| 2025-06-27 |
1,866.50 |
1,878.25 |
1,859.75 |
1,873.25 |
0.0M |
| 2025-06-26 |
1,864.25 |
1,875.75 |
1,861.25 |
1,865.00 |
0.1M |
| 2025-06-25 |
1,844.50 |
1,866.75 |
1,843.00 |
1,865.25 |
0.1M |
| 2025-06-24 |
1,806.75 |
1,846.75 |
1,797.25 |
1,841.00 |
0.1M |
| 2025-06-23 |
1,817.25 |
1,826.50 |
1,782.75 |
1,806.25 |
0.1M |
| 2025-06-20 |
1,823.25 |
1,827.75 |
1,804.50 |
1,816.75 |
0.0M |
| 2025-06-19 |
1,841.75 |
1,845.50 |
1,822.25 |
1,822.50 |
0.0M |
| 2025-06-18 |
1,834.50 |
1,843.50 |
1,819.50 |
1,841.50 |
0.0M |
| 2025-06-17 |
1,827.50 |
1,845.75 |
1,826.75 |
1,834.50 |
0.0M |
| 2025-06-16 |
1,818.25 |
1,835.50 |
1,813.00 |
1,828.00 |
0.0M |
| 2025-06-13 |
1,839.50 |
1,849.50 |
1,811.25 |
1,817.00 |
0.1M |
| 2025-06-12 |
1,847.25 |
1,860.25 |
1,838.50 |
1,839.00 |
0.0M |
| 2025-06-11 |
1,829.75 |
1,850.50 |
1,826.75 |
1,847.00 |
0.0M |
| 2025-06-10 |
1,802.75 |
1,840.50 |
1,799.25 |
1,829.50 |
0.0M |
| 2025-06-09 |
1,790.50 |
1,807.75 |
1,786.50 |
1,802.50 |
0.0M |
| 2025-06-06 |
1,786.25 |
1,802.25 |
1,781.50 |
1,790.75 |
0.0M |
| 2025-06-05 |
1,787.75 |
1,800.00 |
1,784.50 |
1,786.50 |
0.0M |
| 2025-06-04 |
1,751.25 |
1,790.25 |
1,750.50 |
1,787.50 |
0.0M |
| 2025-06-03 |
1,734.75 |
1,768.75 |
1,732.75 |
1,750.75 |
0.1M |
| 2025-06-02 |
1,749.50 |
1,752.00 |
1,720.00 |
1,735.00 |
0.1M |
| 2025-05-30 |
1,771.50 |
1,772.50 |
1,737.50 |
1,752.00 |
0.0M |
| 2025-05-29 |
1,766.50 |
1,796.50 |
1,757.00 |
1,772.00 |
0.1M |
| 2025-05-28 |
1,787.75 |
1,807.50 |
1,782.00 |
1,788.25 |
0.0M |
| 2025-05-27 |
1,800.75 |
1,803.00 |
1,781.75 |
1,788.25 |
0.1M |
| 2025-05-26 |
1,801.25 |
1,811.25 |
1,770.50 |
1,799.00 |
0.1M |
| 2025-05-23 |
1,804.25 |
1,817.25 |
1,792.50 |
1,801.75 |
0.0M |
| 2025-05-22 |
1,817.75 |
1,824.50 |
1,797.00 |
1,804.00 |
0.0M |
| 2025-05-21 |
1,798.25 |
1,825.00 |
1,793.25 |
1,818.25 |
0.0M |
| 2025-05-20 |
1,796.75 |
1,815.00 |
1,790.75 |
1,800.50 |
0.0M |
| 2025-05-19 |
1,822.50 |
1,830.00 |
1,794.00 |
1,796.00 |
0.0M |
| 2025-05-16 |
1,812.50 |
1,827.25 |
1,807.00 |
1,822.00 |
0.0M |
| 2025-05-15 |
1,814.25 |
1,824.50 |
1,809.25 |
1,811.75 |
0.0M |
| 2025-05-14 |
1,782.25 |
1,817.25 |
1,780.00 |
1,814.50 |
0.0M |
| 2025-05-13 |
1,754.25 |
1,793.50 |
1,753.25 |
1,783.00 |
0.1M |
| 2025-05-12 |
1,736.00 |
1,762.25 |
1,727.50 |
1,753.75 |
0.0M |
| 2025-05-09 |
1,720.50 |
1,738.50 |
1,713.75 |
1,735.25 |
0.1M |
| 2025-05-08 |
1,704.50 |
1,729.50 |
1,691.75 |
1,721.75 |
0.0M |
| 2025-05-07 |
1,701.25 |
1,720.75 |
1,688.00 |
1,703.75 |
0.1M |
| 2025-05-06 |
1,702.00 |
1,712.75 |
1,683.25 |
1,701.50 |
0.1M |
| 2025-05-05 |
1,725.25 |
1,744.75 |
1,686.25 |
1,702.50 |
0.1M |
| 2025-05-02 |
1,714.75 |
1,728.50 |
1,709.00 |
1,727.50 |
0.0M |
| 2025-05-01 |
1,690.50 |
1,723.50 |
1,668.75 |
1,717.00 |
0.0M |
| 2025-04-30 |
1,689.75 |
1,701.75 |
1,682.75 |
1,690.00 |
0.0M |
| 2025-04-29 |
1,683.00 |
1,700.25 |
1,672.25 |
1,698.00 |
0.0M |
| 2025-04-28 |
1,673.75 |
1,691.75 |
1,664.50 |
1,683.75 |
0.1M |
| 2025-04-25 |
1,636.25 |
1,684.00 |
1,628.25 |
1,673.75 |
0.1M |
| 2025-04-24 |
1,651.00 |
1,669.00 |
1,634.25 |
1,639.00 |
0.1M |
| 2025-04-23 |
1,590.25 |
1,653.25 |
1,589.25 |
1,652.75 |
0.1M |
| 2025-04-22 |
1,617.25 |
1,621.00 |
1,586.75 |
1,590.75 |
0.0M |
| 2025-04-21 |
1,630.50 |
1,635.75 |
1,609.00 |
1,617.25 |
0.0M |
| 2025-04-18 |
1,628.75 |
1,646.75 |
1,620.00 |
1,630.50 |
0.0M |
| 2025-04-17 |
1,633.00 |
1,641.50 |
1,603.75 |
1,629.50 |
0.1M |
| 2025-04-16 |
1,665.25 |
1,673.00 |
1,628.25 |
1,633.00 |
0.1M |
| 2025-04-15 |
1,643.25 |
1,667.00 |
1,629.75 |
1,665.00 |
0.1M |
| 2025-04-14 |
1,638.25 |
1,677.25 |
1,606.25 |
1,643.75 |
0.1M |
| 2025-04-11 |
1,656.50 |
1,662.25 |
1,541.00 |
1,636.50 |
0.1M |
| 2025-04-10 |
1,439.25 |
1,649.25 |
1,423.00 |
1,649.25 |
0.1M |
| 2025-04-09 |
1,523.75 |
1,579.25 |
1,429.50 |
1,434.25 |
0.2M |
| 2025-04-08 |
1,534.25 |
1,623.75 |
1,471.50 |
1,523.25 |
0.2M |
| 2025-04-07 |
1,707.75 |
1,710.00 |
1,528.50 |
1,535.00 |
0.1M |
| 2025-04-04 |
1,746.75 |
1,753.50 |
1,687.00 |
1,705.75 |
0.0M |
| 2025-04-03 |
1,782.75 |
1,813.75 |
1,717.50 |
1,748.00 |
0.0M |
| 2025-04-02 |
1,775.25 |
1,791.75 |
1,764.50 |
1,783.75 |
0.0M |
| 2025-04-01 |
1,735.25 |
1,780.75 |
1,732.50 |
1,774.50 |
0.1M |
| 2025-03-31 |
1,809.50 |
1,811.00 |
1,735.00 |
1,737.75 |
0.1M |
| 2025-03-28 |
1,840.25 |
1,843.00 |
1,802.00 |
1,813.75 |
0.0M |
| 2025-03-27 |
1,868.00 |
1,868.75 |
1,834.75 |
1,840.50 |
0.1M |
| 2025-03-26 |
1,864.50 |
1,876.25 |
1,860.50 |
1,868.75 |
0.1M |
| 2025-03-25 |
1,852.75 |
1,875.75 |
1,851.25 |
1,864.75 |
0.0M |
| 2025-03-24 |
1,856.75 |
1,875.50 |
1,842.50 |
1,853.25 |
0.0M |
| 2025-03-21 |
1,868.50 |
1,869.75 |
1,852.25 |
1,856.00 |
0.0M |
| 2025-03-20 |
1,845.75 |
1,874.75 |
1,842.50 |
1,869.25 |
0.0M |
| 2025-03-19 |
1,866.75 |
1,874.00 |
1,845.50 |
1,845.75 |
0.0M |
| 2025-03-18 |
1,852.75 |
1,882.00 |
1,846.50 |
1,866.75 |
0.0M |
| 2025-03-17 |
1,836.75 |
1,864.50 |
1,834.25 |
1,853.75 |
0.0M |
| 2025-03-14 |
1,831.25 |
1,849.50 |
1,826.00 |
1,838.00 |
0.0M |
| 2025-03-13 |
1,854.50 |
1,874.25 |
1,832.25 |
1,833.50 |
0.0M |
| 2025-03-12 |
1,839.50 |
1,863.50 |
1,826.00 |
1,854.75 |
0.1M |
| 2025-03-11 |
1,872.75 |
1,875.25 |
1,806.00 |
1,840.00 |
0.1M |
| 2025-03-10 |
1,874.50 |
1,890.00 |
1,855.25 |
1,872.50 |
0.1M |
| 2025-03-07 |
1,899.75 |
1,904.75 |
1,870.50 |
1,877.00 |
0.0M |
| 2025-03-06 |
1,906.25 |
1,919.00 |
1,892.00 |
1,900.50 |
0.0M |
| 2025-03-05 |
1,882.25 |
1,909.00 |
1,860.75 |
1,904.00 |
0.1M |
| 2025-03-04 |
1,888.50 |
1,897.25 |
1,846.50 |
1,883.50 |
0.1M |
| 2025-03-03 |
1,863.25 |
1,898.75 |
1,855.50 |
1,892.50 |
0.1M |
| 2025-02-28 |
1,931.50 |
1,937.75 |
1,859.50 |
1,869.75 |
0.0M |
| 2025-02-27 |
1,955.75 |
1,968.50 |
1,924.50 |
1,930.75 |
0.0M |
| 2025-02-26 |
1,940.75 |
1,953.00 |
1,918.75 |
1,951.00 |
0.0M |
| 2025-02-25 |
1,956.50 |
1,958.25 |
1,925.00 |
1,940.75 |
0.1M |
| 2025-02-24 |
1,965.75 |
1,969.75 |
1,940.75 |
1,956.25 |
0.1M |
| 2025-02-21 |
1,948.25 |
1,967.25 |
1,945.25 |
1,966.00 |
0.0M |
| 2025-02-20 |
1,955.75 |
1,960.75 |
1,939.75 |
1,949.25 |
0.0M |
| 2025-02-19 |
1,957.25 |
1,966.75 |
1,948.50 |
1,956.00 |
0.0M |
| 2025-02-18 |
1,952.75 |
1,958.75 |
1,946.25 |
1,957.50 |
0.0M |
| 2025-02-17 |
1,923.75 |
1,954.75 |
1,915.50 |
1,952.00 |
0.0M |
| 2025-02-14 |
1,940.25 |
1,942.25 |
1,920.50 |
1,923.50 |
0.0M |
| 2025-02-13 |
1,924.50 |
1,942.25 |
1,909.50 |
1,940.25 |
0.0M |
| 2025-02-12 |
1,923.25 |
1,941.50 |
1,915.00 |
1,924.00 |
0.0M |
| 2025-02-11 |
1,911.25 |
1,938.50 |
1,911.00 |
1,923.25 |
0.0M |
| 2025-02-10 |
1,927.50 |
1,936.00 |
1,904.50 |
1,911.75 |
0.0M |
| 2025-02-07 |
1,917.50 |
1,930.75 |
1,912.25 |
1,927.50 |
0.0M |
| 2025-02-06 |
1,902.75 |
1,923.75 |
1,898.50 |
1,916.75 |
0.0M |
| 2025-02-05 |
1,879.75 |
1,918.50 |
1,877.50 |
1,903.75 |
0.0M |
| 2025-02-04 |
1,872.25 |
1,900.75 |
1,870.50 |
1,880.00 |
0.1M |
| 2025-02-03 |
1,913.50 |
1,926.50 |
1,853.00 |
1,872.25 |
0.1M |
| 2025-01-31 |
1,882.25 |
1,917.50 |
1,882.25 |
1,912.00 |
0.0M |
| 2025-01-30 |
1,882.50 |
1,892.75 |
1,870.00 |
1,884.00 |
0.0M |
| 2025-01-29 |
1,835.25 |
1,888.50 |
1,832.75 |
1,871.00 |
0.0M |
| 2025-01-28 |
1,900.75 |
1,903.50 |
1,820.00 |
1,835.00 |
0.0M |
| 2025-01-27 |
1,959.25 |
1,966.75 |
1,900.50 |
1,903.00 |
0.0M |
| 2025-01-24 |
1,962.75 |
1,965.25 |
1,944.00 |
1,959.00 |
0.0M |
| 2025-01-23 |
1,948.00 |
1,969.00 |
1,942.50 |
1,962.75 |
0.0M |
| 2025-01-22 |
1,928.50 |
1,951.50 |
1,923.00 |
1,947.75 |
0.0M |
| 2025-01-21 |
1,919.75 |
1,937.75 |
1,912.25 |
1,930.25 |
0.0M |
| 2025-01-20 |
1,904.25 |
1,923.75 |
1,903.25 |
1,922.00 |
0.1M |
| 2025-01-17 |
1,901.50 |
1,927.50 |
1,882.50 |
1,904.50 |
0.1M |
| 2025-01-16 |
1,859.75 |
1,908.25 |
1,859.25 |
1,891.25 |
0.1M |
| 2025-01-15 |
1,876.50 |
1,883.75 |
1,858.50 |
1,861.00 |
0.0M |
| 2025-01-14 |
1,865.25 |
1,878.00 |
1,843.25 |
1,876.50 |
0.1M |
| 2025-01-13 |
1,906.25 |
1,912.50 |
1,852.00 |
1,861.50 |
0.1M |
| 2025-01-10 |
1,914.25 |
1,919.00 |
1,897.75 |
1,907.75 |
0.0M |
| 2025-01-09 |
1,945.25 |
1,948.00 |
1,910.75 |
1,914.75 |
0.1M |
| 2025-01-08 |
1,971.00 |
1,980.00 |
1,944.00 |
1,946.00 |
0.1M |
| 2025-01-07 |
1,954.25 |
1,980.50 |
1,952.75 |
1,971.50 |
0.1M |
| 2025-01-06 |
1,903.00 |
1,954.50 |
1,900.50 |
1,952.50 |
0.1M |
| 2025-01-03 |
1,894.25 |
1,916.50 |
1,883.00 |
1,902.50 |
0.1M |
| 2025-01-02 |
1,914.00 |
1,921.50 |
1,883.00 |
1,894.75 |
0.0M |