| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,742.20 |
2,765.40 |
2,741.00 |
2,764.30 |
0.0M |
| 2025-09-25 |
2,764.90 |
2,770.70 |
2,731.60 |
2,743.50 |
0.0M |
| 2025-09-24 |
2,780.20 |
2,780.80 |
2,760.40 |
2,763.20 |
0.0M |
| 2025-09-23 |
2,783.90 |
2,796.30 |
2,776.90 |
2,780.40 |
0.0M |
| 2025-09-22 |
2,775.00 |
2,787.00 |
2,762.00 |
2,785.00 |
0.0M |
| 2025-09-21 |
2,775.00 |
2,775.00 |
2,775.00 |
2,775.00 |
0.0M |
| 2025-09-19 |
2,765.30 |
2,765.30 |
2,749.90 |
2,753.66 |
0.0M |
| 2025-09-18 |
2,762.70 |
2,779.80 |
2,754.10 |
2,771.30 |
0.0M |
| 2025-09-17 |
2,772.20 |
2,785.10 |
2,749.90 |
2,760.90 |
0.0M |
| 2025-09-16 |
2,776.90 |
2,784.60 |
2,762.90 |
2,772.00 |
0.1M |
| 2025-09-15 |
2,756.70 |
2,781.30 |
2,756.70 |
2,780.10 |
0.3M |
| 2025-09-12 |
2,774.00 |
2,775.70 |
2,753.30 |
2,760.60 |
0.1M |
| 2025-09-11 |
2,745.80 |
2,774.40 |
2,740.50 |
2,773.80 |
0.0M |
| 2025-09-10 |
2,745.40 |
2,758.80 |
2,740.70 |
2,744.40 |
0.0M |
| 2025-09-09 |
2,753.00 |
2,756.50 |
2,738.40 |
2,745.60 |
0.0M |
| 2025-09-08 |
2,729.20 |
2,757.00 |
2,729.20 |
2,755.10 |
0.0M |
| 2025-09-07 |
2,729.20 |
2,737.60 |
2,729.20 |
2,737.60 |
0.0M |
| 2025-09-05 |
2,720.20 |
2,745.60 |
2,716.80 |
2,728.10 |
0.0M |
| 2025-09-04 |
2,697.00 |
2,718.00 |
2,696.90 |
2,717.30 |
0.0M |
| 2025-09-03 |
2,694.70 |
2,700.30 |
2,667.00 |
2,697.90 |
0.0M |
| 2025-09-02 |
2,725.50 |
2,730.80 |
2,671.50 |
2,694.10 |
0.0M |
| 2025-09-01 |
2,727.30 |
2,735.50 |
2,719.70 |
2,726.70 |
0.0M |
| 2025-08-31 |
2,727.30 |
2,734.60 |
2,719.70 |
2,722.70 |
0.0M |
| 2025-08-29 |
2,734.50 |
2,735.10 |
2,716.20 |
2,721.10 |
0.0M |
| 2025-08-28 |
2,724.40 |
2,741.90 |
2,724.40 |
2,738.20 |
0.0M |
| 2025-08-27 |
2,731.20 |
2,731.20 |
2,709.00 |
2,727.80 |
0.0M |
| 2025-08-26 |
2,743.70 |
2,746.60 |
2,711.90 |
2,735.20 |
0.0M |
| 2025-08-25 |
2,774.50 |
2,774.80 |
2,737.20 |
2,738.60 |
0.0M |
| 2025-08-22 |
2,738.50 |
2,780.30 |
2,726.60 |
2,776.00 |
0.0M |
| 2025-08-21 |
2,748.70 |
2,749.10 |
2,730.50 |
2,734.70 |
0.0M |
| 2025-08-20 |
2,739.50 |
2,754.70 |
2,731.60 |
2,752.40 |
0.0M |
| 2025-08-19 |
2,745.70 |
2,756.20 |
2,739.40 |
2,745.10 |
0.0M |
| 2025-08-18 |
2,751.00 |
2,755.80 |
2,735.50 |
2,745.00 |
0.0M |
| 2025-08-17 |
2,751.00 |
2,751.00 |
2,750.60 |
2,750.60 |
0.0M |
| 2025-08-15 |
2,735.80 |
2,753.30 |
2,734.00 |
2,748.90 |
0.0M |
| 2025-08-14 |
2,734.10 |
2,736.60 |
2,719.30 |
2,732.60 |
0.0M |
| 2025-08-13 |
2,714.90 |
2,734.90 |
2,712.50 |
2,733.30 |
0.0M |
| 2025-08-12 |
2,684.80 |
2,719.20 |
2,684.30 |
2,718.50 |
0.0M |
| 2025-08-11 |
2,701.90 |
2,704.40 |
2,680.90 |
2,684.90 |
0.0M |
| 2025-08-10 |
2,701.90 |
2,700.70 |
2,697.20 |
2,697.20 |
0.0M |
| 2025-08-08 |
2,688.20 |
2,700.30 |
2,683.10 |
2,695.90 |
0.0M |
| 2025-08-07 |
2,658.00 |
2,688.50 |
2,657.60 |
2,680.20 |
0.0M |
| 2025-08-06 |
2,642.90 |
2,661.30 |
2,642.90 |
2,657.30 |
0.0M |
| 2025-08-05 |
2,643.50 |
2,646.20 |
2,631.70 |
2,640.40 |
0.0M |
| 2025-08-04 |
2,606.60 |
2,643.70 |
2,606.00 |
2,640.40 |
0.0M |
| 2025-08-01 |
2,612.80 |
2,618.70 |
2,578.30 |
2,606.00 |
0.1M |
| 2025-07-31 |
2,640.80 |
2,659.90 |
2,608.30 |
2,613.40 |
0.1M |
| 2025-07-30 |
2,662.30 |
2,671.80 |
2,631.40 |
2,641.70 |
0.0M |
| 2025-07-29 |
2,669.00 |
2,683.40 |
2,653.50 |
2,659.90 |
0.0M |
| 2025-07-28 |
2,725.70 |
2,729.60 |
2,661.40 |
2,667.20 |
0.0M |
| 2025-07-27 |
2,725.70 |
2,729.60 |
2,724.20 |
2,724.20 |
0.0M |
| 2025-07-25 |
2,716.10 |
2,718.40 |
2,688.70 |
2,710.90 |
0.0M |
| 2025-07-24 |
2,740.90 |
2,748.80 |
2,713.30 |
2,715.70 |
0.0M |
| 2025-07-23 |
2,681.10 |
2,741.10 |
2,679.80 |
2,736.80 |
0.0M |
| 2025-07-22 |
2,658.60 |
2,671.90 |
2,648.90 |
2,670.30 |
0.0M |
| 2025-07-21 |
2,644.90 |
2,669.40 |
2,641.40 |
2,656.30 |
0.0M |
| 2025-07-20 |
2,644.90 |
2,647.50 |
2,647.50 |
2,647.50 |
0.0M |
| 2025-07-18 |
2,648.90 |
2,662.60 |
2,639.70 |
2,642.00 |
0.0M |
| 2025-07-17 |
2,639.60 |
2,651.50 |
2,631.20 |
2,649.90 |
0.0M |
| 2025-07-16 |
2,628.30 |
2,646.60 |
2,624.70 |
2,644.90 |
0.0M |
| 2025-07-15 |
2,660.90 |
2,668.50 |
2,630.80 |
2,633.80 |
0.0M |
| 2025-07-14 |
2,639.80 |
2,664.30 |
2,639.00 |
2,662.30 |
0.0M |
| 2025-07-13 |
2,639.80 |
2,642.60 |
2,642.60 |
2,642.60 |
0.0M |
| 2025-07-11 |
2,688.30 |
2,688.30 |
2,657.90 |
2,662.50 |
0.0M |
| 2025-07-10 |
2,685.90 |
2,695.20 |
2,677.30 |
2,691.60 |
0.0M |
| 2025-07-09 |
2,667.00 |
2,692.60 |
2,663.20 |
2,691.90 |
0.0M |
| 2025-07-08 |
2,652.60 |
2,674.40 |
2,652.50 |
2,671.90 |
0.0M |
| 2025-07-07 |
2,682.40 |
2,682.40 |
2,645.20 |
2,652.20 |
0.0M |
| 2025-07-06 |
2,682.40 |
2,682.40 |
2,674.30 |
2,674.30 |
0.0M |
| 2025-07-04 |
2,679.70 |
2,679.70 |
2,662.50 |
2,668.70 |
0.0M |
| 2025-07-03 |
2,685.60 |
2,689.30 |
2,668.60 |
2,682.40 |
0.0M |
| 2025-07-02 |
2,680.20 |
2,690.40 |
2,661.60 |
2,684.40 |
0.0M |
| 2025-07-01 |
2,684.60 |
2,687.10 |
2,668.80 |
2,675.70 |
0.0M |
| 2025-06-30 |
2,686.90 |
2,690.00 |
2,666.60 |
2,681.70 |
0.1M |
| 2025-06-29 |
2,686.90 |
2,686.90 |
2,686.90 |
2,686.90 |
0.0M |
| 2025-06-27 |
2,656.10 |
2,687.80 |
2,656.10 |
2,680.30 |
0.0M |
| 2025-06-26 |
2,633.90 |
2,657.60 |
2,633.00 |
2,656.60 |
0.0M |
| 2025-06-25 |
2,640.30 |
2,643.50 |
2,619.50 |
2,626.90 |
0.0M |
| 2025-06-24 |
2,619.50 |
2,645.50 |
2,618.40 |
2,641.70 |
0.0M |
| 2025-06-23 |
2,577.80 |
2,610.70 |
2,562.60 |
2,609.40 |
0.1M |
| 2025-06-22 |
2,577.80 |
2,586.30 |
2,574.00 |
2,580.10 |
0.0M |
| 2025-06-20 |
2,575.90 |
2,575.90 |
2,575.90 |
2,575.17 |
0.0M |
| 2025-06-19 |
2,589.60 |
2,590.20 |
2,567.60 |
2,569.30 |
0.0M |
| 2025-06-18 |
2,596.20 |
2,611.40 |
2,587.90 |
2,593.30 |
0.0M |
| 2025-06-17 |
2,611.10 |
2,620.90 |
2,587.10 |
2,590.00 |
0.1M |
| 2025-06-16 |
2,612.40 |
2,647.70 |
2,609.30 |
2,624.00 |
0.3M |
| 2025-06-13 |
2,641.20 |
2,642.60 |
2,600.40 |
2,614.20 |
0.2M |
| 2025-06-12 |
2,632.70 |
2,652.90 |
2,621.40 |
2,648.50 |
0.1M |
| 2025-06-11 |
2,635.70 |
2,650.70 |
2,624.60 |
2,629.20 |
0.1M |
| 2025-06-10 |
2,630.80 |
2,641.00 |
2,623.90 |
2,634.40 |
0.0M |
| 2025-06-09 |
2,633.40 |
2,640.00 |
2,625.70 |
2,630.40 |
0.0M |
| 2025-06-06 |
2,627.90 |
2,634.60 |
2,624.00 |
2,631.60 |
0.0M |
| 2025-06-05 |
2,627.10 |
2,643.30 |
2,616.60 |
2,622.60 |
0.0M |
| 2025-06-04 |
2,613.80 |
2,632.30 |
2,610.60 |
2,625.00 |
0.0M |
| 2025-06-03 |
2,625.70 |
2,625.70 |
2,598.40 |
2,612.50 |
0.0M |
| 2025-06-02 |
2,592.30 |
2,635.00 |
2,592.30 |
2,633.30 |
0.0M |
| 2025-06-01 |
2,592.30 |
2,592.30 |
2,592.30 |
2,592.30 |
0.0M |
| 2025-05-30 |
2,598.80 |
2,611.80 |
2,586.70 |
2,604.50 |
0.1M |
| 2025-05-29 |
2,601.50 |
2,610.60 |
2,590.50 |
2,602.70 |
0.0M |
| 2025-05-28 |
2,620.40 |
2,620.80 |
2,587.10 |
2,592.70 |
0.0M |
| 2025-05-27 |
2,614.80 |
2,626.90 |
2,614.10 |
2,622.50 |
0.0M |
| 2025-05-26 |
2,599.00 |
2,622.10 |
2,598.60 |
2,618.50 |
0.0M |
| 2025-05-25 |
2,599.00 |
2,619.10 |
2,599.00 |
2,619.10 |
0.0M |
| 2025-05-23 |
2,588.10 |
2,605.40 |
2,539.30 |
2,585.30 |
0.0M |
| 2025-05-22 |
2,584.90 |
2,594.50 |
2,570.20 |
2,582.20 |
0.0M |
| 2025-05-21 |
2,603.10 |
2,612.30 |
2,582.10 |
2,585.30 |
0.0M |
| 2025-05-20 |
2,588.80 |
2,602.40 |
2,582.40 |
2,600.70 |
0.0M |
| 2025-05-19 |
2,558.50 |
2,588.90 |
2,556.10 |
2,587.40 |
0.0M |
| 2025-05-18 |
2,558.50 |
2,558.90 |
2,558.90 |
2,558.90 |
0.0M |
| 2025-05-16 |
2,562.50 |
2,572.20 |
2,549.40 |
2,564.00 |
0.0M |
| 2025-05-15 |
2,530.90 |
2,562.00 |
2,530.90 |
2,557.80 |
0.0M |
| 2025-05-14 |
2,542.60 |
2,558.20 |
2,528.20 |
2,531.30 |
0.0M |
| 2025-05-13 |
2,533.90 |
2,549.70 |
2,525.30 |
2,543.50 |
0.0M |
| 2025-05-12 |
2,539.30 |
2,556.30 |
2,513.70 |
2,540.60 |
0.0M |
| 2025-05-09 |
2,512.60 |
2,536.40 |
2,509.10 |
2,528.10 |
0.0M |
| 2025-05-08 |
2,524.80 |
2,540.20 |
2,513.60 |
2,515.50 |
0.0M |
| 2025-05-07 |
2,544.80 |
2,546.60 |
2,518.10 |
2,524.80 |
0.0M |
| 2025-05-06 |
2,538.40 |
2,543.20 |
2,515.60 |
2,534.90 |
0.0M |
| 2025-05-05 |
2,518.70 |
2,544.40 |
2,518.70 |
2,537.90 |
0.0M |
| 2025-05-02 |
2,486.40 |
2,540.30 |
2,486.40 |
2,533.80 |
0.0M |
| 2025-05-01 |
2,497.80 |
2,508.80 |
2,483.00 |
2,486.10 |
0.0M |
| 2025-04-30 |
2,496.50 |
2,502.60 |
2,468.80 |
2,494.70 |
0.1M |
| 2025-04-29 |
2,494.00 |
2,504.30 |
2,485.00 |
2,499.50 |
0.0M |
| 2025-04-28 |
2,466.50 |
2,496.60 |
2,464.20 |
2,494.20 |
0.0M |
| 2025-04-25 |
2,466.30 |
2,481.90 |
2,455.30 |
2,477.70 |
0.0M |
| 2025-04-24 |
2,441.30 |
2,475.10 |
2,427.80 |
2,468.80 |
0.0M |
| 2025-04-23 |
2,445.40 |
2,464.60 |
2,428.70 |
2,435.90 |
0.0M |
| 2025-04-22 |
2,383.60 |
2,437.10 |
2,383.00 |
2,426.80 |
0.0M |
| 2025-04-21 |
2,403.10 |
2,406.70 |
2,360.00 |
2,377.40 |
0.0M |
| 2025-04-17 |
2,371.50 |
2,405.80 |
2,368.80 |
2,390.10 |
0.0M |
| 2025-04-16 |
2,362.80 |
2,391.10 |
2,357.60 |
2,365.10 |
0.0M |
| 2025-04-15 |
2,349.20 |
2,387.00 |
2,349.00 |
2,376.40 |
0.0M |
| 2025-04-14 |
2,342.30 |
2,368.50 |
2,336.00 |
2,355.60 |
0.0M |
| 2025-04-11 |
2,270.50 |
2,336.20 |
2,261.30 |
2,331.50 |
0.0M |
| 2025-04-10 |
2,320.40 |
2,326.30 |
2,221.60 |
2,276.70 |
0.0M |
| 2025-04-09 |
2,141.10 |
2,336.00 |
2,133.70 |
2,318.60 |
0.0M |
| 2025-04-08 |
2,181.80 |
2,242.50 |
2,131.80 |
2,154.50 |
0.0M |
| 2025-04-07 |
2,108.00 |
2,249.80 |
2,108.00 |
2,163.30 |
0.0M |
| 2025-04-04 |
2,373.50 |
2,378.90 |
2,202.50 |
2,214.50 |
0.0M |
| 2025-04-03 |
2,362.50 |
2,414.20 |
2,360.20 |
2,374.30 |
0.0M |
| 2025-04-02 |
2,420.80 |
2,444.90 |
2,382.50 |
2,426.90 |
0.0M |
| 2025-04-01 |
2,414.00 |
2,429.60 |
2,403.90 |
2,420.90 |
0.0M |
| 2025-03-31 |
2,431.30 |
2,432.80 |
2,393.80 |
2,416.30 |
0.0M |
| 2025-03-28 |
2,461.00 |
2,461.00 |
2,435.10 |
2,441.40 |
0.0M |
| 2025-03-27 |
2,449.80 |
2,468.80 |
2,446.80 |
2,462.10 |
0.0M |
| 2025-03-26 |
2,488.40 |
2,489.70 |
2,453.60 |
2,458.50 |
0.0M |
| 2025-03-25 |
2,474.60 |
2,497.50 |
2,464.80 |
2,491.00 |
0.0M |
| 2025-03-24 |
2,485.50 |
2,494.00 |
2,468.10 |
2,477.40 |
0.0M |
| 2025-03-21 |
2,502.40 |
2,502.40 |
2,483.40 |
2,484.98 |
0.0M |
| 2025-03-20 |
2,525.90 |
2,525.90 |
2,482.90 |
2,499.60 |
0.0M |
| 2025-03-19 |
2,512.80 |
2,529.20 |
2,500.60 |
2,520.60 |
0.0M |
| 2025-03-18 |
2,511.70 |
2,523.10 |
2,499.10 |
2,514.10 |
0.0M |
| 2025-03-17 |
2,482.80 |
2,518.50 |
2,467.50 |
2,514.00 |
0.0M |
| 2025-03-14 |
2,449.30 |
2,489.80 |
2,442.80 |
2,487.20 |
0.0M |
| 2025-03-13 |
2,460.10 |
2,465.10 |
2,435.60 |
2,442.80 |
0.0M |
| 2025-03-12 |
2,450.30 |
2,475.70 |
2,442.70 |
2,459.80 |
0.0M |
| 2025-03-11 |
2,448.80 |
2,475.20 |
2,425.80 |
2,443.50 |
0.0M |
| 2025-03-10 |
2,498.20 |
2,509.70 |
2,434.60 |
2,451.40 |
0.0M |
| 2025-03-07 |
2,486.30 |
2,513.40 |
2,483.50 |
2,510.90 |
0.0M |
| 2025-03-06 |
2,507.90 |
2,527.20 |
2,482.70 |
2,485.10 |
0.0M |
| 2025-03-05 |
2,465.60 |
2,516.90 |
2,461.00 |
2,511.90 |
0.0M |
| 2025-03-04 |
2,458.00 |
2,481.40 |
2,418.10 |
2,455.70 |
0.0M |
| 2025-03-03 |
2,438.90 |
2,483.40 |
2,431.30 |
2,456.10 |
0.0M |
| 2025-02-28 |
2,423.00 |
2,434.20 |
2,405.90 |
2,429.60 |
0.0M |
| 2025-02-27 |
2,457.60 |
2,464.20 |
2,424.00 |
2,425.50 |
0.0M |
| 2025-02-26 |
2,453.80 |
2,474.00 |
2,448.90 |
2,454.00 |
0.0M |
| 2025-02-25 |
2,435.10 |
2,461.00 |
2,432.40 |
2,451.90 |
0.0M |
| 2025-02-24 |
2,440.20 |
2,459.30 |
2,425.00 |
2,429.20 |
0.0M |
| 2025-02-21 |
2,443.30 |
2,450.10 |
2,427.00 |
2,432.10 |
0.0M |
| 2025-02-20 |
2,434.80 |
2,448.60 |
2,432.60 |
2,446.90 |
0.0M |
| 2025-02-19 |
2,461.30 |
2,463.00 |
2,428.10 |
2,436.40 |
0.0M |
| 2025-02-18 |
2,460.30 |
2,466.40 |
2,454.60 |
2,463.00 |
0.0M |
| 2025-02-17 |
2,450.00 |
2,465.20 |
2,433.30 |
2,464.80 |
0.0M |
| 2025-02-14 |
2,444.00 |
2,457.90 |
2,442.00 |
2,445.60 |
0.0M |
| 2025-02-13 |
2,420.00 |
2,445.60 |
2,416.40 |
2,444.30 |
0.0M |
| 2025-02-12 |
2,406.70 |
2,419.20 |
2,381.10 |
2,413.60 |
0.0M |
| 2025-02-11 |
2,392.30 |
2,409.30 |
2,386.60 |
2,406.40 |
0.0M |
| 2025-02-10 |
2,375.00 |
2,396.70 |
2,375.00 |
2,394.50 |
0.0M |
| 2025-02-07 |
2,402.10 |
2,407.00 |
2,374.80 |
2,379.40 |
0.0M |
| 2025-02-06 |
2,392.10 |
2,407.90 |
2,389.30 |
2,402.10 |
0.0M |
| 2025-02-05 |
2,371.30 |
2,394.40 |
2,362.80 |
2,391.80 |
0.0M |
| 2025-02-04 |
2,352.50 |
2,374.40 |
2,332.50 |
2,369.10 |
0.0M |
| 2025-02-03 |
2,368.20 |
2,368.20 |
2,288.90 |
2,341.50 |
0.0M |
| 2025-01-31 |
2,389.60 |
2,398.40 |
2,366.70 |
2,370.50 |
0.0M |
| 2025-01-30 |
2,374.70 |
2,404.10 |
2,374.70 |
2,392.90 |
0.0M |
| 2025-01-29 |
2,366.70 |
2,381.80 |
2,359.60 |
2,367.70 |
0.0M |
| 2025-01-28 |
2,364.50 |
2,370.80 |
2,354.30 |
2,369.00 |
0.0M |
| 2025-01-27 |
2,361.00 |
2,374.40 |
2,341.20 |
2,372.40 |
0.0M |
| 2025-01-24 |
2,359.60 |
2,379.00 |
2,357.70 |
2,371.80 |
0.0M |
| 2025-01-23 |
2,339.50 |
2,359.50 |
2,335.80 |
2,359.00 |
0.0M |
| 2025-01-22 |
2,350.70 |
2,359.30 |
2,333.70 |
2,340.50 |
0.0M |
| 2025-01-21 |
2,306.60 |
2,352.80 |
2,306.50 |
2,347.10 |
0.0M |
| 2025-01-20 |
2,299.60 |
2,340.40 |
2,296.90 |
2,324.60 |
0.0M |
| 2025-01-17 |
2,288.50 |
2,312.20 |
2,286.00 |
2,299.90 |
0.0M |
| 2025-01-16 |
2,281.00 |
2,298.20 |
2,270.10 |
2,291.10 |
0.0M |
| 2025-01-15 |
2,251.60 |
2,286.10 |
2,250.20 |
2,279.40 |
0.0M |
| 2025-01-14 |
2,249.50 |
2,256.40 |
2,239.90 |
2,251.00 |
0.0M |
| 2025-01-13 |
2,245.90 |
2,248.70 |
2,220.50 |
2,244.70 |
0.0M |
| 2025-01-10 |
2,274.70 |
2,287.40 |
2,244.50 |
2,250.30 |
0.0M |
| 2025-01-09 |
2,281.00 |
2,288.40 |
2,264.60 |
2,284.20 |
0.0M |
| 2025-01-08 |
2,290.10 |
2,297.10 |
2,269.30 |
2,285.90 |
0.0M |
| 2025-01-07 |
2,290.70 |
2,311.90 |
2,285.90 |
2,290.10 |
0.0M |
| 2025-01-06 |
2,269.60 |
2,306.80 |
2,266.10 |
2,291.10 |
0.0M |
| 2025-01-03 |
2,264.00 |
2,272.60 |
2,256.70 |
2,270.50 |
0.0M |
| 2025-01-02 |
2,264.00 |
2,280.00 |
2,253.70 |
2,260.50 |
0.0M |