| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,712.27 |
4,719.60 |
4,680.00 |
4,688.84 |
0.0M |
| 2025-09-25 |
4,712.27 |
4,719.60 |
4,680.00 |
4,688.84 |
0.0M |
| 2025-09-24 |
4,684.99 |
4,700.00 |
4,622.64 |
4,644.81 |
0.0M |
| 2025-09-23 |
4,690.40 |
4,722.56 |
4,651.12 |
4,660.32 |
0.0M |
| 2025-09-22 |
4,520.01 |
4,710.00 |
4,520.01 |
4,701.22 |
0.0M |
| 2025-09-21 |
4,520.01 |
4,710.00 |
4,520.01 |
4,701.22 |
0.0M |
| 2025-09-19 |
4,386.00 |
4,528.63 |
4,386.00 |
4,511.32 |
0.0M |
| 2025-09-18 |
4,390.00 |
4,390.00 |
4,350.50 |
4,370.03 |
0.0M |
| 2025-09-17 |
4,315.07 |
4,400.00 |
4,315.07 |
4,371.28 |
0.0M |
| 2025-09-15 |
4,321.21 |
4,379.99 |
4,319.40 |
4,336.76 |
0.0M |
| 2025-09-12 |
4,276.51 |
4,335.00 |
4,267.76 |
4,310.60 |
0.0M |
| 2025-09-11 |
4,200.01 |
4,266.42 |
4,200.01 |
4,255.24 |
0.0M |
| 2025-09-10 |
4,366.99 |
4,366.99 |
4,205.45 |
4,211.88 |
0.0M |
| 2025-09-09 |
4,431.00 |
4,437.50 |
4,348.66 |
4,360.29 |
0.0M |
| 2025-09-08 |
4,490.00 |
4,490.00 |
4,412.11 |
4,432.66 |
0.0M |
| 2025-09-05 |
4,480.32 |
4,494.68 |
4,455.19 |
4,490.91 |
0.0M |
| 2025-09-04 |
4,425.50 |
4,490.25 |
4,425.50 |
4,472.26 |
0.0M |
| 2025-09-03 |
4,422.00 |
4,451.00 |
4,386.00 |
4,446.67 |
0.0M |
| 2025-09-02 |
4,280.02 |
4,321.54 |
4,252.34 |
4,297.33 |
0.0M |
| 2025-09-01 |
4,308.00 |
4,308.00 |
4,308.00 |
4,308.00 |
0.0M |
| 2025-08-29 |
4,341.00 |
4,344.44 |
4,316.68 |
4,328.39 |
0.0M |
| 2025-08-28 |
4,295.90 |
4,350.00 |
4,282.80 |
4,339.71 |
0.0M |
| 2025-08-27 |
4,289.00 |
4,327.85 |
4,285.26 |
4,299.54 |
0.0M |
| 2025-08-26 |
4,220.00 |
4,280.00 |
4,200.00 |
4,264.57 |
0.0M |
| 2025-08-25 |
4,256.37 |
4,270.00 |
4,241.00 |
4,252.00 |
0.0M |
| 2025-08-22 |
4,246.20 |
4,256.31 |
4,212.50 |
4,237.05 |
0.0M |
| 2025-08-21 |
4,236.48 |
4,236.48 |
4,200.00 |
4,220.75 |
0.0M |
| 2025-08-20 |
4,312.04 |
4,312.04 |
4,230.00 |
4,255.65 |
0.0M |
| 2025-08-19 |
4,365.00 |
4,382.61 |
4,323.62 |
4,333.71 |
0.0M |
| 2025-08-18 |
4,326.00 |
4,373.66 |
4,326.00 |
4,343.93 |
0.0M |
| 2025-08-15 |
4,394.36 |
4,394.36 |
4,308.50 |
4,339.33 |
0.0M |
| 2025-08-14 |
4,346.82 |
4,398.72 |
4,345.00 |
4,383.18 |
0.0M |
| 2025-08-13 |
4,284.99 |
4,370.00 |
4,284.99 |
4,358.58 |
0.0M |
| 2025-08-12 |
4,274.00 |
4,284.96 |
4,242.00 |
4,262.88 |
0.0M |
| 2025-08-11 |
4,262.38 |
4,280.00 |
4,194.00 |
4,242.72 |
0.0M |
| 2025-08-08 |
4,105.00 |
4,280.41 |
4,095.00 |
4,262.92 |
0.0M |
| 2025-08-07 |
4,058.00 |
4,115.99 |
4,041.76 |
4,102.88 |
0.0M |
| 2025-08-06 |
3,900.00 |
4,006.72 |
3,900.00 |
3,986.82 |
0.0M |
| 2025-08-05 |
3,843.00 |
3,855.92 |
3,800.00 |
3,802.09 |
0.0M |
| 2025-08-04 |
3,818.50 |
3,907.05 |
3,815.62 |
3,831.32 |
0.0M |
| 2025-08-01 |
3,962.00 |
3,993.88 |
3,820.00 |
3,828.78 |
0.0M |
| 2025-07-31 |
3,940.00 |
3,953.16 |
3,907.00 |
3,916.82 |
0.0M |
| 2025-07-30 |
3,978.35 |
3,978.35 |
3,921.29 |
3,931.81 |
0.0M |
| 2025-07-29 |
4,018.00 |
4,034.50 |
3,959.05 |
3,967.04 |
0.0M |
| 2025-07-28 |
3,979.52 |
4,022.00 |
3,979.52 |
4,012.81 |
0.0M |
| 2025-07-25 |
3,990.00 |
3,990.00 |
3,967.50 |
3,965.99 |
0.0M |
| 2025-07-24 |
3,987.72 |
3,994.35 |
3,965.48 |
3,974.70 |
0.0M |
| 2025-07-23 |
4,000.00 |
4,000.00 |
3,948.80 |
3,957.84 |
0.0M |
| 2025-07-22 |
3,963.52 |
4,000.00 |
3,962.50 |
3,992.68 |
0.0M |
| 2025-07-21 |
3,999.00 |
4,010.50 |
3,961.00 |
3,961.75 |
0.0M |
| 2025-07-18 |
3,931.00 |
3,962.70 |
3,928.05 |
3,944.94 |
0.0M |
| 2025-07-17 |
3,946.95 |
3,976.50 |
3,937.50 |
3,950.73 |
0.0M |
| 2025-07-16 |
3,920.30 |
3,990.00 |
3,903.00 |
3,934.98 |
0.0M |
| 2025-07-15 |
3,938.28 |
3,990.00 |
3,927.83 |
3,944.81 |
0.0M |
| 2025-07-14 |
3,931.20 |
3,931.20 |
3,890.25 |
3,901.01 |
0.0M |
| 2025-07-11 |
3,943.50 |
3,964.00 |
3,927.88 |
3,935.00 |
0.0M |
| 2025-07-10 |
3,921.75 |
3,976.25 |
3,921.75 |
3,949.50 |
0.0M |
| 2025-07-09 |
3,899.99 |
3,940.67 |
3,847.99 |
3,914.00 |
0.0M |
| 2025-07-08 |
3,910.52 |
3,946.98 |
3,894.33 |
3,902.25 |
0.0M |
| 2025-07-07 |
3,980.00 |
4,016.34 |
3,901.86 |
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 |
3,974.00 |
3,999.00 |
3,958.41 |
3,993.38 |
0.0M |
| 2025-07-02 |
3,910.00 |
4,002.96 |
3,910.00 |
3,986.57 |
0.0M |
| 2025-07-01 |
3,882.00 |
3,923.92 |
3,856.20 |
3,898.13 |
0.0M |
| 2025-06-30 |
3,771.06 |
3,884.00 |
3,750.00 |
3,871.39 |
0.0M |
| 2025-06-27 |
3,829.87 |
3,829.87 |
3,785.00 |
3,790.20 |
0.0M |
| 2025-06-26 |
3,803.35 |
3,803.35 |
3,772.85 |
3,793.99 |
0.0M |
| 2025-06-25 |
3,801.00 |
3,866.88 |
3,798.00 |
3,808.00 |
0.0M |
| 2025-06-24 |
3,878.56 |
3,878.56 |
3,806.88 |
3,806.20 |
0.0M |
| 2025-06-23 |
3,836.00 |
3,883.99 |
3,824.59 |
3,858.90 |
0.0M |
| 2025-06-20 |
3,770.00 |
3,842.00 |
3,770.00 |
3,838.66 |
0.0M |
| 2025-06-19 |
3,757.00 |
3,790.00 |
3,757.00 |
3,790.00 |
0.0M |
| 2025-06-18 |
3,700.00 |
3,748.84 |
3,700.00 |
3,737.44 |
0.0M |
| 2025-06-17 |
3,755.00 |
3,759.00 |
3,714.01 |
3,717.62 |
0.0M |
| 2025-06-16 |
3,715.00 |
3,748.84 |
3,712.00 |
3,751.20 |
0.0M |
| 2025-06-13 |
3,777.55 |
3,777.55 |
3,705.40 |
3,715.52 |
0.0M |
| 2025-06-12 |
3,750.00 |
3,771.53 |
3,736.00 |
3,760.94 |
0.0M |
| 2025-06-11 |
3,859.41 |
3,859.41 |
3,754.99 |
3,763.23 |
0.0M |
| 2025-06-10 |
3,841.00 |
3,895.83 |
3,830.00 |
3,863.91 |
0.0M |
| 2025-06-09 |
3,910.00 |
3,920.60 |
3,810.00 |
3,827.66 |
0.0M |
| 2025-06-06 |
3,930.00 |
3,940.00 |
3,876.00 |
3,907.23 |
0.0M |
| 2025-06-05 |
3,885.00 |
3,914.00 |
3,833.01 |
3,844.74 |
0.0M |
| 2025-06-04 |
3,909.85 |
3,950.00 |
3,890.00 |
3,896.26 |
0.0M |
| 2025-06-03 |
3,875.00 |
3,923.47 |
3,875.00 |
3,907.19 |
0.0M |
| 2025-06-02 |
3,874.15 |
3,875.04 |
3,850.00 |
3,868.35 |
0.0M |
| 2025-05-30 |
3,834.69 |
3,900.00 |
3,822.33 |
3,893.06 |
0.0M |
| 2025-05-29 |
3,929.00 |
3,931.04 |
3,838.00 |
3,851.61 |
0.0M |
| 2025-05-28 |
3,879.00 |
3,908.85 |
3,860.00 |
3,894.94 |
0.0M |
| 2025-05-27 |
3,863.87 |
3,866.14 |
3,796.00 |
3,857.26 |
0.0M |
| 2025-05-26 |
3,863.07 |
3,863.07 |
3,860.00 |
3,864.99 |
0.0M |
| 2025-05-23 |
3,850.00 |
3,850.00 |
3,755.00 |
3,762.52 |
0.0M |
| 2025-05-22 |
3,923.86 |
3,923.86 |
3,878.08 |
3,891.23 |
0.0M |
| 2025-05-21 |
3,994.00 |
4,003.45 |
3,895.00 |
3,913.00 |
0.0M |
| 2025-05-20 |
4,000.00 |
4,011.66 |
3,955.00 |
3,980.01 |
0.0M |
| 2025-05-19 |
4,080.00 |
4,080.00 |
3,987.48 |
4,028.58 |
0.0M |
| 2025-05-16 |
4,128.30 |
4,134.90 |
4,104.50 |
4,118.91 |
0.0M |
| 2025-05-15 |
4,089.47 |
4,145.00 |
4,089.47 |
4,109.48 |
0.0M |
| 2025-05-14 |
4,129.58 |
4,134.19 |
4,081.23 |
4,105.48 |
0.0M |
| 2025-05-13 |
4,146.20 |
4,146.20 |
4,092.50 |
4,129.58 |
0.0M |
| 2025-05-12 |
4,000.00 |
4,139.52 |
4,000.00 |
4,125.58 |
0.0M |
| 2025-05-09 |
3,883.10 |
3,903.00 |
3,857.03 |
3,864.66 |
0.0M |
| 2025-05-08 |
3,845.00 |
3,914.50 |
3,817.00 |
3,863.79 |
0.0M |
| 2025-05-07 |
3,900.13 |
3,909.36 |
3,790.00 |
3,845.49 |
0.0M |
| 2025-05-06 |
3,928.40 |
3,939.00 |
3,905.00 |
3,932.36 |
0.0M |
| 2025-05-05 |
4,023.65 |
4,023.65 |
3,890.00 |
3,916.14 |
0.0M |
| 2025-05-02 |
4,115.00 |
4,115.00 |
3,967.00 |
4,010.18 |
0.0M |
| 2025-04-30 |
4,070.00 |
4,150.00 |
4,070.00 |
4,146.27 |
0.0M |
| 2025-04-29 |
4,110.45 |
4,155.27 |
4,110.45 |
4,132.24 |
0.0M |
| 2025-04-28 |
4,103.85 |
4,130.01 |
4,054.80 |
4,124.23 |
0.0M |
| 2025-04-25 |
4,054.54 |
4,090.00 |
4,051.53 |
4,076.85 |
0.0M |
| 2025-04-24 |
4,012.50 |
4,080.00 |
4,012.50 |
4,074.96 |
0.0M |
| 2025-04-23 |
3,935.03 |
4,072.13 |
3,935.03 |
4,013.07 |
0.0M |
| 2025-04-22 |
3,870.45 |
3,933.00 |
3,870.45 |
3,913.13 |
0.0M |
| 2025-04-21 |
3,864.68 |
3,864.68 |
3,737.73 |
3,791.09 |
0.0M |
| 2025-04-16 |
4,049.99 |
4,049.99 |
3,848.00 |
3,864.68 |
0.0M |
| 2025-04-15 |
4,018.00 |
4,080.00 |
4,000.00 |
4,070.70 |
0.0M |
| 2025-04-14 |
4,256.84 |
4,266.50 |
4,060.00 |
4,093.40 |
0.0M |
| 2025-04-11 |
3,900.00 |
4,050.00 |
3,881.28 |
4,026.37 |
0.0M |
| 2025-04-10 |
3,865.00 |
3,965.00 |
3,782.00 |
3,886.58 |
0.0M |
| 2025-04-04 |
4,025.00 |
4,079.16 |
3,852.00 |
3,863.75 |
0.0M |
| 2025-04-03 |
4,250.00 |
4,250.00 |
4,014.00 |
4,038.00 |
0.0M |
| 2025-04-02 |
4,557.29 |
4,595.00 |
4,557.29 |
4,579.62 |
0.0M |
| 2025-04-01 |
4,509.96 |
4,540.00 |
4,509.96 |
4,530.07 |
0.0M |
| 2025-03-31 |
4,425.00 |
4,545.40 |
4,416.20 |
4,544.79 |
0.0M |
| 2025-03-28 |
4,538.37 |
4,538.37 |
4,448.08 |
4,451.72 |
0.0M |
| 2025-03-27 |
4,500.00 |
4,562.00 |
4,489.16 |
4,547.15 |
0.0M |
| 2025-03-26 |
4,514.51 |
4,522.17 |
4,448.01 |
4,456.65 |
0.0M |
| 2025-03-25 |
4,454.99 |
4,499.34 |
4,405.00 |
4,492.16 |
0.0M |
| 2025-03-24 |
4,402.99 |
4,436.00 |
4,399.00 |
4,416.81 |
0.0M |
| 2025-03-21 |
4,293.20 |
4,402.20 |
4,293.20 |
4,399.77 |
0.0M |
| 2025-03-20 |
4,300.00 |
4,383.82 |
4,273.00 |
4,312.59 |
0.0M |
| 2025-03-19 |
4,304.98 |
4,365.43 |
4,290.00 |
4,316.83 |
0.0M |
| 2025-03-18 |
4,272.00 |
4,302.00 |
4,227.12 |
4,233.26 |
0.0M |
| 2025-03-14 |
4,249.33 |
4,256.50 |
4,170.00 |
4,251.47 |
0.0M |
| 2025-03-13 |
4,370.00 |
4,370.00 |
4,190.00 |
4,195.16 |
0.0M |
| 2025-03-12 |
4,470.00 |
4,470.00 |
4,343.00 |
4,367.09 |
0.0M |
| 2025-03-11 |
4,575.00 |
4,575.00 |
4,421.50 |
4,482.86 |
0.0M |
| 2025-03-10 |
4,632.39 |
4,640.00 |
4,558.86 |
4,628.30 |
0.0M |
| 2025-03-07 |
4,748.09 |
4,880.00 |
4,748.09 |
4,839.43 |
0.0M |
| 2025-03-06 |
4,785.55 |
4,800.95 |
4,734.00 |
4,769.99 |
0.0M |
| 2025-03-05 |
4,792.33 |
4,815.57 |
4,696.00 |
4,802.48 |
0.0M |
| 2025-03-04 |
4,972.28 |
5,002.00 |
4,863.16 |
4,952.58 |
0.0M |
| 2025-03-03 |
4,971.02 |
4,971.02 |
4,895.41 |
4,904.66 |
0.0M |
| 2025-02-28 |
4,850.00 |
4,916.16 |
4,821.00 |
4,915.73 |
0.0M |
| 2025-02-27 |
4,885.45 |
4,950.00 |
4,872.00 |
4,882.05 |
0.0M |
| 2025-02-26 |
5,000.00 |
5,005.00 |
4,890.00 |
4,905.57 |
0.0M |
| 2025-02-25 |
5,090.00 |
5,123.25 |
5,001.75 |
5,058.50 |
0.0M |
| 2025-02-24 |
5,000.00 |
5,090.00 |
5,000.00 |
5,060.00 |
0.0M |
| 2025-02-21 |
4,992.00 |
5,053.99 |
4,992.00 |
5,018.53 |
0.0M |
| 2025-02-20 |
4,997.00 |
5,020.00 |
4,976.41 |
4,983.53 |
0.0M |
| 2025-02-19 |
4,980.00 |
5,013.36 |
4,957.92 |
5,006.62 |
0.0M |
| 2025-02-18 |
4,938.00 |
4,954.61 |
4,910.00 |
4,931.37 |
0.0M |
| 2025-02-17 |
4,900.00 |
4,938.00 |
4,890.00 |
4,908.16 |
0.0M |
| 2025-02-14 |
4,950.00 |
4,972.00 |
4,944.70 |
4,961.22 |
0.0M |
| 2025-02-13 |
4,880.00 |
4,956.00 |
4,850.90 |
4,926.61 |
0.0M |
| 2025-02-12 |
4,759.74 |
4,863.50 |
4,753.00 |
4,860.61 |
0.0M |
| 2025-02-11 |
4,740.00 |
4,822.50 |
4,740.00 |
4,780.37 |
0.0M |
| 2025-02-10 |
4,714.48 |
4,750.00 |
4,680.00 |
4,680.79 |
0.0M |
| 2025-02-06 |
4,770.00 |
4,795.90 |
4,724.00 |
4,757.06 |
0.0M |
| 2025-02-05 |
4,750.00 |
4,775.00 |
4,719.69 |
4,768.35 |
0.0M |
| 2025-02-04 |
4,772.00 |
4,785.00 |
4,661.71 |
4,770.21 |
0.0M |
| 2025-01-31 |
5,100.00 |
5,110.00 |
4,830.33 |
4,863.64 |
0.0M |
| 2025-01-30 |
4,884.99 |
4,951.80 |
4,844.00 |
4,912.64 |
0.0M |
| 2025-01-29 |
4,875.73 |
4,916.59 |
4,841.80 |
4,909.26 |
0.0M |
| 2025-01-28 |
4,820.00 |
4,935.00 |
4,820.00 |
4,896.33 |
0.0M |
| 2025-01-27 |
4,514.47 |
4,810.10 |
4,514.47 |
4,749.63 |
0.0M |
| 2025-01-24 |
4,580.00 |
4,580.00 |
4,490.00 |
4,514.47 |
0.0M |
| 2025-01-23 |
4,620.53 |
4,627.50 |
4,523.68 |
4,536.06 |
0.1M |
| 2025-01-22 |
4,579.83 |
4,593.50 |
4,547.13 |
4,577.50 |
0.0M |
| 2025-01-21 |
4,668.00 |
4,668.00 |
4,515.33 |
4,579.83 |
0.0M |
| 2025-01-20 |
4,765.00 |
4,830.00 |
4,765.00 |
4,840.00 |
0.0M |
| 2025-01-17 |
4,793.25 |
4,797.00 |
4,728.21 |
4,768.99 |
0.0M |
| 2025-01-16 |
4,899.00 |
4,900.00 |
4,747.20 |
4,767.24 |
0.0M |
| 2025-01-15 |
4,800.00 |
4,880.00 |
4,800.00 |
4,865.67 |
0.0M |
| 2025-01-14 |
4,845.60 |
4,845.60 |
4,775.58 |
4,784.14 |
0.0M |
| 2025-01-13 |
4,910.00 |
4,910.00 |
4,791.00 |
4,858.92 |
0.0M |
| 2025-01-10 |
4,980.00 |
4,980.00 |
4,850.00 |
4,903.23 |
0.0M |
| 2025-01-09 |
4,952.58 |
5,000.00 |
4,952.58 |
4,985.00 |
0.0M |
| 2025-01-08 |
4,932.88 |
4,964.40 |
4,917.13 |
4,938.69 |
0.0M |
| 2025-01-07 |
4,968.33 |
4,994.90 |
4,910.00 |
4,911.13 |
0.0M |
| 2025-01-06 |
4,999.99 |
5,020.00 |
4,970.00 |
4,976.01 |
0.0M |
| 2025-01-03 |
4,985.00 |
5,030.00 |
4,980.79 |
5,016.97 |
0.0M |
| 2025-01-02 |
5,083.23 |
5,137.44 |
4,985.01 |
5,016.22 |
0.0M |