| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,979.76 |
2,979.76 |
2,941.23 |
2,966.00 |
0.0M |
| 2025-09-25 |
2,979.76 |
2,979.76 |
2,941.23 |
2,966.00 |
0.0M |
| 2025-09-24 |
2,900.00 |
2,900.00 |
2,900.00 |
2,934.51 |
0.0M |
| 2025-09-23 |
2,921.88 |
2,921.88 |
2,901.00 |
2,901.00 |
0.0M |
| 2025-09-22 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-09-21 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-09-19 |
2,907.84 |
2,907.84 |
2,907.84 |
2,870.00 |
0.0M |
| 2025-09-18 |
2,930.00 |
2,930.00 |
2,930.00 |
2,909.99 |
0.0M |
| 2025-09-17 |
2,905.51 |
2,905.51 |
2,905.51 |
2,909.99 |
0.0M |
| 2025-09-15 |
2,930.16 |
2,930.16 |
2,930.16 |
2,882.00 |
0.0M |
| 2025-09-12 |
2,936.39 |
2,936.39 |
2,936.39 |
2,936.39 |
0.0M |
| 2025-09-11 |
2,869.35 |
2,869.35 |
2,869.35 |
2,936.39 |
0.0M |
| 2025-09-10 |
2,949.87 |
2,949.87 |
2,937.00 |
2,936.39 |
0.0M |
| 2025-09-09 |
2,913.00 |
2,913.00 |
2,905.00 |
2,905.03 |
0.0M |
| 2025-09-08 |
2,910.00 |
2,910.00 |
2,910.00 |
2,870.00 |
0.0M |
| 2025-09-05 |
2,970.01 |
2,970.01 |
2,970.01 |
2,970.01 |
0.0M |
| 2025-09-04 |
2,997.20 |
2,997.20 |
2,997.20 |
2,970.01 |
0.0M |
| 2025-09-03 |
3,022.58 |
3,022.58 |
2,940.00 |
2,954.00 |
0.0M |
| 2025-09-02 |
3,022.00 |
3,022.00 |
3,022.00 |
3,022.00 |
0.0M |
| 2025-09-01 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-08-29 |
2,980.00 |
2,996.00 |
2,980.00 |
2,994.00 |
0.0M |
| 2025-08-28 |
2,966.00 |
2,966.00 |
2,951.20 |
2,977.57 |
0.0M |
| 2025-08-27 |
2,947.00 |
2,963.35 |
2,947.00 |
2,947.00 |
0.0M |
| 2025-08-26 |
2,935.00 |
2,935.00 |
2,935.00 |
2,934.83 |
0.0M |
| 2025-08-25 |
2,982.15 |
2,982.15 |
2,947.50 |
2,947.00 |
0.0M |
| 2025-08-22 |
2,945.00 |
2,947.00 |
2,945.00 |
2,944.98 |
0.0M |
| 2025-08-21 |
2,911.80 |
2,913.49 |
2,898.00 |
2,900.00 |
0.0M |
| 2025-08-20 |
2,873.00 |
2,912.88 |
2,853.34 |
2,874.00 |
0.0M |
| 2025-08-19 |
2,915.22 |
2,915.22 |
2,865.00 |
2,929.99 |
0.0M |
| 2025-08-18 |
2,949.25 |
2,949.25 |
2,935.15 |
2,935.15 |
0.0M |
| 2025-08-15 |
2,939.00 |
2,954.44 |
2,932.37 |
2,933.54 |
0.0M |
| 2025-08-14 |
2,855.92 |
2,855.92 |
2,855.92 |
2,887.00 |
0.0M |
| 2025-08-13 |
2,887.00 |
2,887.59 |
2,835.90 |
2,887.00 |
0.0M |
| 2025-08-12 |
2,894.00 |
2,894.00 |
2,894.00 |
2,894.00 |
0.0M |
| 2025-08-11 |
2,888.80 |
2,888.80 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-08-08 |
2,897.88 |
2,897.88 |
2,829.48 |
2,879.01 |
0.0M |
| 2025-08-07 |
2,898.79 |
2,898.79 |
2,898.79 |
2,855.80 |
0.0M |
| 2025-08-06 |
2,855.00 |
2,855.00 |
2,855.00 |
2,855.00 |
0.0M |
| 2025-08-05 |
2,855.00 |
2,855.00 |
2,855.00 |
2,855.00 |
0.0M |
| 2025-08-04 |
2,854.85 |
2,854.85 |
2,854.85 |
2,854.85 |
0.0M |
| 2025-08-01 |
2,854.85 |
2,854.85 |
2,854.85 |
2,854.85 |
0.0M |
| 2025-07-31 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2025-07-30 |
2,857.96 |
2,919.00 |
2,857.96 |
2,949.99 |
0.0M |
| 2025-07-29 |
2,925.75 |
2,925.75 |
2,925.75 |
2,942.05 |
0.0M |
| 2025-07-28 |
2,900.00 |
2,939.40 |
2,900.00 |
2,930.00 |
0.0M |
| 2025-07-25 |
2,820.51 |
2,820.51 |
2,820.51 |
2,850.00 |
0.0M |
| 2025-07-24 |
2,886.87 |
2,886.87 |
2,886.87 |
2,886.87 |
0.0M |
| 2025-07-23 |
2,829.79 |
2,829.79 |
2,829.79 |
2,810.00 |
0.0M |
| 2025-07-22 |
2,712.64 |
2,712.64 |
2,712.64 |
2,800.00 |
0.0M |
| 2025-07-21 |
2,837.25 |
2,837.25 |
2,837.25 |
2,837.50 |
0.0M |
| 2025-07-18 |
2,874.21 |
2,899.00 |
2,780.00 |
2,837.50 |
0.0M |
| 2025-07-17 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-07-16 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-07-15 |
2,783.02 |
2,838.90 |
2,783.02 |
2,839.76 |
0.0M |
| 2025-07-14 |
2,853.60 |
2,853.60 |
2,840.00 |
2,835.09 |
0.0M |
| 2025-07-11 |
2,900.00 |
2,900.00 |
2,880.82 |
2,903.00 |
0.0M |
| 2025-07-10 |
2,875.49 |
2,880.00 |
2,852.28 |
2,865.00 |
0.0M |
| 2025-07-09 |
2,830.00 |
2,863.68 |
2,824.92 |
2,854.56 |
0.0M |
| 2025-07-08 |
2,844.05 |
2,864.40 |
2,841.00 |
2,844.05 |
0.0M |
| 2025-07-07 |
2,733.77 |
2,737.00 |
2,725.35 |
2,730.00 |
0.0M |
| 2025-07-04 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2025-07-03 |
2,757.00 |
2,773.00 |
2,707.22 |
2,760.00 |
0.0M |
| 2025-07-02 |
2,741.00 |
2,775.00 |
2,735.90 |
2,770.00 |
0.0M |
| 2025-07-01 |
2,680.00 |
2,737.60 |
2,680.00 |
2,715.40 |
0.0M |
| 2025-06-30 |
2,680.00 |
2,685.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-06-27 |
2,687.94 |
2,696.66 |
2,687.94 |
2,705.00 |
0.0M |
| 2025-06-26 |
2,701.65 |
2,738.54 |
2,701.65 |
2,726.00 |
0.0M |
| 2025-06-25 |
2,701.02 |
2,722.82 |
2,701.02 |
2,714.99 |
0.0M |
| 2025-06-24 |
2,736.00 |
2,740.00 |
2,720.25 |
2,730.00 |
0.0M |
| 2025-06-23 |
2,900.00 |
2,951.81 |
2,800.67 |
2,812.00 |
0.0M |
| 2025-06-20 |
2,845.00 |
2,870.00 |
2,845.00 |
2,850.00 |
0.0M |
| 2025-06-19 |
2,852.00 |
2,852.00 |
2,852.00 |
2,850.00 |
0.0M |
| 2025-06-18 |
2,759.46 |
2,825.89 |
2,759.46 |
2,814.59 |
0.0M |
| 2025-06-17 |
2,742.61 |
2,848.69 |
2,742.61 |
2,845.00 |
0.0M |
| 2025-06-16 |
2,780.00 |
2,780.00 |
2,700.62 |
2,756.00 |
0.0M |
| 2025-06-13 |
2,866.71 |
2,866.71 |
2,739.00 |
2,766.20 |
0.0M |
| 2025-06-12 |
2,737.55 |
2,757.21 |
2,722.17 |
2,739.00 |
0.0M |
| 2025-06-11 |
2,718.00 |
2,738.00 |
2,718.00 |
2,737.70 |
0.0M |
| 2025-06-10 |
2,642.01 |
2,749.90 |
2,642.01 |
2,735.50 |
0.0M |
| 2025-06-09 |
2,690.00 |
2,690.00 |
2,690.00 |
2,698.54 |
0.0M |
| 2025-06-06 |
2,683.00 |
2,685.00 |
2,680.00 |
2,679.83 |
0.0M |
| 2025-06-05 |
2,639.00 |
2,639.61 |
2,620.62 |
2,630.00 |
0.0M |
| 2025-06-04 |
2,686.00 |
2,709.00 |
2,640.00 |
2,639.00 |
0.0M |
| 2025-06-03 |
2,682.00 |
2,705.12 |
2,682.00 |
2,709.99 |
0.0M |
| 2025-06-02 |
2,634.81 |
2,685.93 |
2,634.81 |
2,650.00 |
0.0M |
| 2025-05-30 |
2,630.00 |
2,630.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-05-29 |
2,639.00 |
2,639.00 |
2,639.00 |
2,639.00 |
0.0M |
| 2025-05-28 |
2,657.96 |
2,673.32 |
2,635.16 |
2,640.00 |
0.0M |
| 2025-05-27 |
2,638.00 |
2,658.60 |
2,638.00 |
2,654.84 |
0.0M |
| 2025-05-26 |
2,612.73 |
2,612.73 |
2,612.73 |
2,612.73 |
0.0M |
| 2025-05-23 |
2,602.00 |
2,630.00 |
2,602.00 |
2,612.73 |
0.0M |
| 2025-05-22 |
2,599.40 |
2,616.60 |
2,599.40 |
2,612.71 |
0.0M |
| 2025-05-21 |
2,640.00 |
2,679.68 |
2,626.68 |
2,630.00 |
0.0M |
| 2025-05-20 |
2,662.11 |
2,662.11 |
2,640.76 |
2,645.01 |
0.0M |
| 2025-05-19 |
2,700.00 |
2,700.00 |
2,667.42 |
2,675.00 |
0.0M |
| 2025-05-16 |
2,756.42 |
2,779.44 |
2,756.42 |
2,768.13 |
0.0M |
| 2025-05-15 |
2,775.00 |
2,775.00 |
2,775.00 |
2,775.00 |
0.0M |
| 2025-05-14 |
2,762.50 |
2,797.86 |
2,731.00 |
2,731.00 |
0.0M |
| 2025-05-13 |
2,760.00 |
2,783.88 |
2,710.62 |
2,768.06 |
0.0M |
| 2025-05-12 |
2,797.15 |
2,797.15 |
2,772.00 |
2,772.68 |
0.0M |
| 2025-05-09 |
2,728.50 |
2,728.50 |
2,728.50 |
2,696.00 |
0.0M |
| 2025-05-08 |
2,745.57 |
2,745.57 |
2,695.00 |
2,701.00 |
0.0M |
| 2025-05-07 |
2,655.00 |
2,665.00 |
2,645.00 |
2,661.00 |
0.0M |
| 2025-05-06 |
2,645.01 |
2,645.01 |
2,645.01 |
2,645.01 |
0.0M |
| 2025-05-05 |
2,666.93 |
2,668.00 |
2,666.93 |
2,667.00 |
0.0M |
| 2025-05-02 |
2,682.00 |
2,682.00 |
2,682.00 |
2,682.00 |
0.0M |
| 2025-04-30 |
2,681.40 |
2,681.40 |
2,647.00 |
2,660.00 |
0.0M |
| 2025-04-29 |
2,724.40 |
2,791.80 |
2,724.40 |
2,734.80 |
0.0M |
| 2025-04-28 |
2,727.00 |
2,748.00 |
2,725.50 |
2,747.46 |
0.0M |
| 2025-04-25 |
2,709.74 |
2,744.62 |
2,700.00 |
2,701.00 |
0.0M |
| 2025-04-24 |
2,682.19 |
2,682.19 |
2,682.19 |
2,682.19 |
0.0M |
| 2025-04-23 |
2,700.00 |
2,700.00 |
2,683.20 |
2,682.19 |
0.0M |
| 2025-04-22 |
2,680.00 |
2,740.89 |
2,680.00 |
2,692.00 |
0.0M |
| 2025-04-21 |
2,660.00 |
2,688.63 |
2,627.87 |
2,630.00 |
0.0M |
| 2025-04-16 |
2,708.64 |
2,708.64 |
2,700.00 |
2,720.00 |
0.0M |
| 2025-04-15 |
2,697.00 |
2,697.00 |
2,697.00 |
2,695.00 |
0.0M |
| 2025-04-14 |
2,770.00 |
2,804.49 |
2,755.87 |
2,715.00 |
0.0M |
| 2025-04-11 |
2,708.00 |
2,768.00 |
2,708.00 |
2,770.00 |
0.0M |
| 2025-04-10 |
2,994.84 |
2,994.84 |
2,747.22 |
2,747.22 |
0.0M |
| 2025-04-09 |
2,870.52 |
2,870.52 |
2,870.52 |
2,815.00 |
0.0M |
| 2025-04-08 |
2,939.00 |
2,967.28 |
2,850.00 |
2,850.01 |
0.0M |
| 2025-04-07 |
2,877.00 |
2,877.00 |
2,877.00 |
2,877.00 |
0.0M |
| 2025-04-04 |
3,002.50 |
3,020.00 |
2,938.20 |
2,991.00 |
0.0M |
| 2025-04-03 |
3,190.00 |
3,190.00 |
3,110.00 |
3,110.81 |
0.0M |
| 2025-04-02 |
3,392.12 |
3,392.12 |
3,392.12 |
3,469.99 |
0.0M |
| 2025-04-01 |
3,390.00 |
3,390.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2025-03-31 |
3,390.21 |
3,406.47 |
3,390.21 |
3,390.00 |
0.0M |
| 2025-03-28 |
3,393.59 |
3,393.59 |
3,393.59 |
3,390.00 |
0.0M |
| 2025-03-27 |
3,393.59 |
3,393.59 |
3,393.59 |
3,393.59 |
0.0M |
| 2025-03-26 |
3,301.06 |
3,380.00 |
3,301.06 |
3,393.59 |
0.0M |
| 2025-03-25 |
3,328.98 |
3,328.98 |
3,328.98 |
3,328.98 |
0.0M |
| 2025-03-24 |
3,320.00 |
3,320.00 |
3,320.00 |
3,328.98 |
0.0M |
| 2025-03-21 |
3,319.98 |
3,319.98 |
3,301.00 |
3,319.98 |
0.0M |
| 2025-03-20 |
3,306.52 |
3,306.52 |
3,295.00 |
3,319.98 |
0.0M |
| 2025-03-19 |
3,250.00 |
3,291.00 |
3,217.92 |
3,290.87 |
0.0M |
| 2025-03-18 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-03-14 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-03-13 |
3,097.18 |
3,097.18 |
3,097.18 |
3,096.71 |
0.0M |
| 2025-03-12 |
3,075.23 |
3,075.23 |
3,027.50 |
3,112.75 |
0.0M |
| 2025-03-11 |
3,140.00 |
3,140.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2025-03-10 |
3,139.73 |
3,139.73 |
3,139.73 |
3,151.68 |
0.0M |
| 2025-03-07 |
3,151.68 |
3,151.68 |
3,151.68 |
3,151.68 |
0.0M |
| 2025-03-06 |
3,100.00 |
3,100.00 |
3,003.66 |
3,080.00 |
0.0M |
| 2025-03-05 |
3,097.50 |
3,097.50 |
3,080.50 |
3,073.24 |
0.0M |
| 2025-03-04 |
3,150.00 |
3,171.50 |
3,150.00 |
3,171.50 |
0.0M |
| 2025-03-03 |
3,235.00 |
3,235.00 |
3,235.00 |
3,235.00 |
0.0M |
| 2025-02-28 |
3,275.00 |
3,275.00 |
3,163.67 |
3,235.00 |
0.0M |
| 2025-02-27 |
3,170.09 |
3,273.82 |
3,170.09 |
3,225.00 |
0.0M |
| 2025-02-26 |
3,217.92 |
3,217.92 |
3,217.92 |
3,150.00 |
0.0M |
| 2025-02-25 |
3,136.49 |
3,136.49 |
3,136.49 |
3,228.98 |
0.0M |
| 2025-02-24 |
3,229.00 |
3,248.64 |
3,229.00 |
3,229.00 |
0.0M |
| 2025-02-21 |
3,225.00 |
3,237.90 |
3,150.18 |
3,225.00 |
0.0M |
| 2025-02-20 |
3,215.00 |
3,215.00 |
3,215.00 |
3,225.00 |
0.0M |
| 2025-02-19 |
3,200.00 |
3,232.00 |
3,170.00 |
3,225.00 |
0.0M |
| 2025-02-18 |
3,150.00 |
3,150.00 |
3,150.00 |
3,180.00 |
0.0M |
| 2025-02-17 |
3,165.00 |
3,165.00 |
3,165.00 |
3,165.00 |
0.0M |
| 2025-02-14 |
3,276.77 |
3,276.77 |
3,276.77 |
3,165.00 |
0.0M |
| 2025-02-13 |
3,170.00 |
3,193.00 |
3,170.00 |
3,190.00 |
0.0M |
| 2025-02-12 |
3,276.35 |
3,276.35 |
3,195.00 |
3,195.00 |
0.0M |
| 2025-02-11 |
3,220.00 |
3,246.03 |
3,220.00 |
3,246.03 |
0.0M |
| 2025-02-10 |
3,100.02 |
3,206.00 |
3,100.02 |
3,210.00 |
0.0M |
| 2025-02-07 |
3,152.00 |
3,152.00 |
3,152.00 |
3,096.00 |
0.0M |
| 2025-02-06 |
3,124.00 |
3,124.00 |
3,026.52 |
3,096.00 |
0.0M |
| 2025-02-05 |
3,089.81 |
3,185.19 |
3,089.81 |
3,152.00 |
0.0M |
| 2025-02-04 |
3,151.71 |
3,151.71 |
3,135.25 |
3,137.00 |
0.0M |
| 2025-01-31 |
3,180.71 |
3,180.71 |
3,088.00 |
3,103.00 |
0.0M |
| 2025-01-30 |
3,206.59 |
3,206.59 |
3,199.00 |
3,212.00 |
0.0M |
| 2025-01-29 |
3,205.00 |
3,205.00 |
3,189.00 |
3,199.50 |
0.0M |
| 2025-01-28 |
3,257.80 |
3,257.80 |
3,210.00 |
3,213.00 |
0.0M |
| 2025-01-27 |
3,273.48 |
3,273.48 |
3,177.72 |
3,271.00 |
0.0M |
| 2025-01-24 |
3,150.88 |
3,200.00 |
3,150.88 |
3,156.43 |
0.0M |
| 2025-01-23 |
3,230.72 |
3,230.72 |
3,173.93 |
3,176.62 |
0.0M |
| 2025-01-22 |
3,229.00 |
3,229.00 |
3,229.00 |
3,279.00 |
0.0M |
| 2025-01-21 |
3,283.51 |
3,303.53 |
3,250.00 |
3,279.00 |
0.0M |
| 2025-01-20 |
3,362.06 |
3,362.06 |
3,362.06 |
3,362.06 |
0.0M |
| 2025-01-17 |
3,325.10 |
3,345.00 |
3,325.10 |
3,345.00 |
0.0M |
| 2025-01-16 |
3,278.00 |
3,312.61 |
3,278.00 |
3,316.00 |
0.0M |
| 2025-01-15 |
3,213.00 |
3,273.76 |
3,213.00 |
3,239.50 |
0.0M |
| 2025-01-14 |
3,167.00 |
3,167.00 |
3,167.00 |
3,167.00 |
0.0M |
| 2025-01-13 |
3,299.46 |
3,299.46 |
3,208.00 |
3,208.00 |
0.0M |
| 2025-01-10 |
3,171.00 |
3,171.00 |
3,080.09 |
3,171.00 |
0.0M |
| 2025-01-09 |
3,098.25 |
3,098.25 |
3,098.25 |
3,098.25 |
0.0M |
| 2025-01-08 |
3,055.00 |
3,070.00 |
3,055.00 |
3,098.25 |
0.0M |
| 2025-01-07 |
3,015.00 |
3,015.00 |
3,015.00 |
3,000.02 |
0.0M |
| 2025-01-06 |
3,031.00 |
3,031.00 |
3,031.00 |
3,000.02 |
0.0M |
| 2025-01-03 |
3,061.30 |
3,065.00 |
3,061.30 |
3,056.82 |
0.0M |
| 2025-01-02 |
3,099.26 |
3,099.26 |
3,099.26 |
3,043.00 |
0.0M |