| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1,968.00 |
1,970.70 |
1,934.70 |
1,940.00 |
0.0M |
| 2025-09-25 |
2,060.10 |
2,077.70 |
1,989.30 |
1,991.50 |
0.0M |
| 2025-09-24 |
2,027.10 |
2,032.80 |
2,016.00 |
2,016.00 |
0.0M |
| 2025-09-23 |
2,034.60 |
2,039.80 |
2,029.00 |
2,035.00 |
0.0M |
| 2025-09-22 |
2,074.10 |
2,074.10 |
2,027.70 |
2,037.00 |
0.0M |
| 2025-09-19 |
2,085.20 |
2,085.60 |
2,070.00 |
2,082.40 |
0.0M |
| 2025-09-18 |
2,056.70 |
2,077.60 |
2,055.90 |
2,069.90 |
0.0M |
| 2025-09-17 |
2,051.00 |
2,069.00 |
2,042.00 |
2,057.90 |
0.0M |
| 2025-09-16 |
2,075.00 |
2,075.00 |
2,065.00 |
2,075.90 |
0.0M |
| 2025-09-15 |
2,055.00 |
2,064.40 |
2,044.60 |
2,070.40 |
0.0M |
| 2025-09-12 |
2,055.00 |
2,072.00 |
2,054.70 |
2,068.00 |
0.0M |
| 2025-09-11 |
2,022.90 |
2,037.40 |
2,003.00 |
2,013.00 |
0.0M |
| 2025-09-10 |
1,990.70 |
2,005.00 |
1,990.00 |
2,004.90 |
0.0M |
| 2025-09-09 |
1,968.30 |
1,974.90 |
1,968.30 |
1,982.60 |
0.0M |
| 2025-09-08 |
1,956.90 |
1,982.60 |
1,955.70 |
1,973.00 |
0.0M |
| 2025-09-05 |
1,985.10 |
1,990.00 |
1,960.00 |
1,967.60 |
0.0M |
| 2025-09-04 |
1,965.00 |
1,976.30 |
1,962.30 |
1,966.50 |
0.0M |
| 2025-09-03 |
1,922.00 |
1,977.00 |
1,922.00 |
1,978.30 |
0.0M |
| 2025-09-02 |
1,920.00 |
1,927.30 |
1,914.00 |
1,916.30 |
0.0M |
| 2025-09-01 |
1,950.00 |
1,950.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2025-08-29 |
1,934.00 |
1,942.10 |
1,928.30 |
1,928.30 |
0.0M |
| 2025-08-28 |
1,945.60 |
1,945.90 |
1,911.80 |
1,920.80 |
0.0M |
| 2025-08-26 |
1,963.90 |
1,963.90 |
1,932.00 |
1,942.00 |
0.1M |
| 2025-08-25 |
1,995.00 |
2,005.60 |
1,986.00 |
1,988.00 |
0.0M |
| 2025-08-22 |
1,989.60 |
2,000.00 |
1,989.60 |
1,995.00 |
0.0M |
| 2025-08-21 |
1,968.40 |
1,991.00 |
1,968.40 |
1,988.00 |
0.0M |
| 2025-08-20 |
1,979.50 |
1,984.90 |
1,962.00 |
1,964.30 |
0.0M |
| 2025-08-19 |
1,993.80 |
2,006.20 |
1,993.80 |
1,995.80 |
0.0M |
| 2025-08-18 |
1,986.00 |
1,994.90 |
1,985.00 |
1,992.80 |
0.0M |
| 2025-08-14 |
2,030.90 |
2,030.90 |
1,984.20 |
1,984.60 |
0.0M |
| 2025-08-13 |
1,977.40 |
2,023.50 |
1,977.40 |
2,012.50 |
0.0M |
| 2025-08-12 |
1,971.00 |
1,986.00 |
1,971.00 |
1,968.90 |
0.0M |
| 2025-08-11 |
1,968.00 |
1,975.60 |
1,968.00 |
1,971.00 |
0.0M |
| 2025-08-08 |
1,958.00 |
1,963.00 |
1,940.50 |
1,946.40 |
0.0M |
| 2025-08-07 |
1,881.00 |
1,977.10 |
1,881.00 |
1,972.40 |
0.0M |
| 2025-08-06 |
1,900.00 |
1,900.90 |
1,867.90 |
1,880.60 |
0.0M |
| 2025-08-05 |
1,893.00 |
1,896.20 |
1,882.80 |
1,892.00 |
0.0M |
| 2025-08-04 |
1,895.00 |
1,910.00 |
1,895.00 |
1,910.00 |
0.0M |
| 2025-08-01 |
1,910.00 |
1,915.70 |
1,898.00 |
1,895.00 |
0.0M |
| 2025-07-31 |
1,980.00 |
1,980.00 |
1,942.30 |
1,946.00 |
0.1M |
| 2025-07-30 |
2,000.00 |
2,012.00 |
1,990.00 |
2,006.10 |
0.0M |
| 2025-07-29 |
1,982.00 |
2,007.00 |
1,978.10 |
2,006.90 |
0.0M |
| 2025-07-28 |
1,979.00 |
2,003.00 |
1,970.00 |
1,981.60 |
0.0M |
| 2025-07-25 |
1,960.00 |
1,979.00 |
1,960.00 |
1,974.60 |
0.0M |
| 2025-07-24 |
1,939.10 |
1,960.00 |
1,928.00 |
1,949.70 |
0.0M |
| 2025-07-23 |
1,925.30 |
1,932.00 |
1,921.00 |
1,931.20 |
0.0M |
| 2025-07-22 |
1,928.00 |
1,928.00 |
1,891.00 |
1,915.50 |
0.0M |
| 2025-07-21 |
1,943.90 |
1,943.90 |
1,943.90 |
1,943.90 |
0.0M |
| 2025-07-18 |
1,949.90 |
1,962.20 |
1,938.00 |
1,956.20 |
0.0M |
| 2025-07-17 |
1,961.00 |
1,970.00 |
1,960.00 |
1,965.50 |
0.0M |
| 2025-07-16 |
1,956.00 |
1,956.00 |
1,939.00 |
1,939.00 |
0.0M |
| 2025-07-15 |
1,943.70 |
1,968.00 |
1,928.80 |
1,963.20 |
0.0M |
| 2025-07-14 |
1,909.90 |
1,940.90 |
1,909.90 |
1,936.30 |
0.0M |
| 2025-07-11 |
1,917.50 |
1,921.00 |
1,892.60 |
1,908.60 |
0.0M |
| 2025-07-10 |
1,924.50 |
1,924.50 |
1,900.00 |
1,920.90 |
0.0M |
| 2025-07-09 |
1,944.00 |
1,982.00 |
1,925.50 |
1,932.80 |
0.0M |
| 2025-07-08 |
1,978.00 |
1,978.30 |
1,930.80 |
1,941.20 |
0.0M |
| 2025-07-07 |
1,999.10 |
1,999.50 |
1,986.60 |
1,988.30 |
0.0M |
| 2025-07-04 |
1,981.30 |
2,012.30 |
1,972.30 |
2,000.40 |
0.0M |
| 2025-07-03 |
1,969.00 |
1,979.20 |
1,959.70 |
1,971.80 |
0.0M |
| 2025-07-02 |
1,995.00 |
1,998.90 |
1,971.00 |
1,988.60 |
0.0M |
| 2025-07-01 |
1,960.10 |
1,979.00 |
1,930.00 |
1,977.90 |
0.0M |
| 2025-06-30 |
1,959.50 |
1,965.00 |
1,954.30 |
1,960.10 |
0.0M |
| 2025-06-27 |
1,964.20 |
1,965.60 |
1,958.90 |
1,965.60 |
0.0M |
| 2025-06-26 |
1,935.10 |
1,946.50 |
1,925.00 |
1,937.60 |
0.1M |
| 2025-06-25 |
1,960.00 |
1,961.30 |
1,933.40 |
1,945.30 |
0.2M |
| 2025-06-24 |
1,953.00 |
1,972.40 |
1,941.00 |
1,943.60 |
0.0M |
| 2025-06-23 |
1,939.90 |
1,953.00 |
1,933.00 |
1,938.00 |
0.1M |
| 2025-06-20 |
1,941.00 |
1,961.40 |
1,937.00 |
1,970.80 |
0.0M |
| 2025-06-19 |
1,960.00 |
1,960.00 |
1,940.50 |
1,941.00 |
0.0M |
| 2025-06-18 |
1,945.60 |
1,972.20 |
1,945.60 |
1,964.40 |
0.0M |
| 2025-06-17 |
2,010.70 |
2,010.70 |
1,947.10 |
1,956.80 |
0.1M |
| 2025-06-16 |
2,023.50 |
2,030.90 |
2,015.50 |
2,025.60 |
0.0M |
| 2025-06-13 |
2,031.00 |
2,031.00 |
2,013.10 |
2,017.20 |
0.0M |
| 2025-06-12 |
2,035.00 |
2,065.00 |
2,035.00 |
2,049.60 |
0.0M |
| 2025-06-11 |
2,039.50 |
2,048.00 |
2,026.80 |
2,045.60 |
0.0M |
| 2025-06-10 |
2,015.00 |
2,033.00 |
2,015.00 |
2,027.30 |
0.0M |
| 2025-06-09 |
2,020.00 |
2,023.00 |
2,009.10 |
2,015.00 |
0.0M |
| 2025-06-06 |
2,021.30 |
2,024.60 |
2,007.00 |
2,027.90 |
0.0M |
| 2025-06-05 |
1,983.30 |
2,015.10 |
1,980.00 |
2,013.00 |
0.0M |
| 2025-06-04 |
1,971.70 |
1,971.70 |
1,964.00 |
1,965.50 |
0.0M |
| 2025-06-03 |
1,980.00 |
1,984.20 |
1,974.50 |
1,977.00 |
0.0M |
| 2025-06-02 |
1,979.00 |
1,979.00 |
1,979.00 |
1,992.20 |
0.0M |
| 2025-05-30 |
1,967.30 |
1,978.80 |
1,967.30 |
1,978.80 |
0.0M |
| 2025-05-29 |
1,972.90 |
1,990.00 |
1,965.00 |
1,986.40 |
0.0M |
| 2025-05-28 |
1,985.00 |
1,985.00 |
1,953.10 |
1,958.20 |
0.0M |
| 2025-05-27 |
2,003.20 |
2,003.20 |
1,982.50 |
1,985.40 |
0.0M |
| 2025-05-26 |
2,004.00 |
2,019.00 |
1,989.90 |
2,003.20 |
0.0M |
| 2025-05-23 |
1,970.00 |
1,995.00 |
1,969.10 |
1,993.00 |
0.0M |
| 2025-05-22 |
2,004.70 |
2,004.70 |
1,975.00 |
1,987.50 |
0.0M |
| 2025-05-21 |
2,004.90 |
2,031.30 |
2,004.90 |
2,014.40 |
0.0M |
| 2025-05-20 |
2,053.80 |
2,053.80 |
1,984.10 |
1,986.60 |
0.0M |
| 2025-05-19 |
2,087.90 |
2,091.90 |
2,049.80 |
2,051.40 |
0.0M |
| 2025-05-16 |
2,092.00 |
2,100.00 |
2,062.60 |
2,086.30 |
0.1M |
| 2025-05-15 |
2,124.50 |
2,128.50 |
2,084.50 |
2,090.40 |
0.0M |
| 2025-05-14 |
2,074.00 |
2,102.50 |
2,063.20 |
2,094.80 |
0.0M |
| 2025-05-13 |
2,089.00 |
2,132.90 |
2,077.50 |
2,082.90 |
0.0M |
| 2025-05-12 |
2,062.00 |
2,066.00 |
2,005.00 |
2,061.50 |
0.0M |
| 2025-05-09 |
2,016.90 |
2,062.50 |
2,004.80 |
2,062.50 |
0.0M |
| 2025-05-08 |
2,077.20 |
2,093.20 |
2,037.20 |
2,037.20 |
0.0M |
| 2025-05-07 |
2,080.00 |
2,094.00 |
2,079.00 |
2,093.00 |
0.0M |
| 2025-05-06 |
2,053.40 |
2,080.00 |
2,040.20 |
2,070.50 |
0.0M |
| 2025-05-05 |
2,112.00 |
2,124.00 |
2,106.00 |
2,115.70 |
0.0M |
| 2025-05-02 |
2,126.00 |
2,126.00 |
2,080.00 |
2,091.50 |
0.0M |
| 2025-04-30 |
2,112.00 |
2,140.10 |
2,112.00 |
2,120.00 |
0.0M |
| 2025-04-29 |
2,134.20 |
2,134.20 |
2,101.00 |
2,102.90 |
0.0M |
| 2025-04-28 |
2,075.00 |
2,132.00 |
2,068.00 |
2,129.40 |
0.0M |
| 2025-04-25 |
2,085.40 |
2,086.10 |
2,048.50 |
2,056.10 |
0.0M |
| 2025-04-24 |
2,119.80 |
2,168.20 |
2,116.20 |
2,131.20 |
0.0M |
| 2025-04-23 |
2,062.10 |
2,124.00 |
2,062.10 |
2,114.20 |
0.1M |
| 2025-04-22 |
2,010.10 |
2,075.00 |
2,010.10 |
2,071.60 |
0.0M |
| 2025-04-21 |
1,965.00 |
2,038.40 |
1,955.40 |
2,032.30 |
0.0M |
| 2025-04-17 |
1,979.00 |
1,979.00 |
1,951.00 |
1,963.10 |
0.0M |
| 2025-04-16 |
2,045.00 |
2,048.00 |
1,949.60 |
1,957.60 |
0.0M |
| 2025-04-15 |
2,026.10 |
2,042.80 |
2,016.60 |
2,036.00 |
0.0M |
| 2025-04-11 |
2,001.70 |
2,030.00 |
1,991.65 |
1,999.95 |
0.0M |
| 2025-04-09 |
1,947.60 |
1,955.70 |
1,935.00 |
1,948.00 |
0.0M |
| 2025-04-08 |
1,959.70 |
2,013.00 |
1,956.00 |
2,011.45 |
0.0M |
| 2025-04-07 |
1,950.00 |
1,975.90 |
1,930.50 |
1,955.00 |
0.0M |
| 2025-04-04 |
2,080.00 |
2,080.00 |
1,950.00 |
2,001.75 |
0.0M |
| 2025-04-03 |
2,136.00 |
2,174.00 |
2,117.55 |
2,125.05 |
0.0M |
| 2025-04-02 |
2,000.00 |
2,046.50 |
2,000.00 |
2,040.35 |
0.0M |
| 2025-04-01 |
1,989.00 |
1,989.00 |
1,989.00 |
1,989.00 |
0.0M |
| 2025-03-28 |
2,052.85 |
2,062.00 |
2,033.80 |
2,060.70 |
0.0M |
| 2025-03-27 |
2,065.00 |
2,078.60 |
2,023.30 |
2,049.80 |
0.0M |
| 2025-03-26 |
2,115.60 |
2,115.60 |
2,087.30 |
2,089.50 |
0.0M |
| 2025-03-25 |
2,122.00 |
2,136.60 |
2,091.55 |
2,100.30 |
0.0M |
| 2025-03-24 |
2,144.15 |
2,148.60 |
2,135.00 |
2,148.60 |
0.0M |
| 2025-03-21 |
2,125.00 |
2,145.00 |
2,118.00 |
2,139.80 |
0.0M |
| 2025-03-20 |
2,093.90 |
2,124.00 |
2,088.00 |
2,115.00 |
0.0M |
| 2025-03-19 |
2,070.00 |
2,093.00 |
2,070.00 |
2,087.15 |
0.0M |
| 2025-03-18 |
2,050.05 |
2,056.00 |
2,046.00 |
2,060.90 |
0.0M |
| 2025-03-17 |
1,990.10 |
2,030.10 |
1,990.10 |
2,017.90 |
0.0M |
| 2025-03-13 |
1,996.45 |
1,996.45 |
1,996.45 |
1,995.65 |
0.0M |
| 2025-03-12 |
2,000.00 |
2,000.00 |
1,970.00 |
1,994.20 |
0.0M |
| 2025-03-11 |
2,010.40 |
2,025.90 |
1,999.00 |
2,004.10 |
0.0M |
| 2025-03-10 |
2,070.00 |
2,079.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2025-03-07 |
2,035.00 |
2,062.85 |
2,035.00 |
2,060.25 |
0.0M |
| 2025-03-06 |
2,050.00 |
2,050.00 |
2,050.00 |
2,048.90 |
0.0M |
| 2025-03-05 |
2,014.00 |
2,042.55 |
2,006.75 |
2,042.35 |
0.0M |
| 2025-03-04 |
1,979.15 |
1,984.80 |
1,962.00 |
1,983.35 |
0.0M |
| 2025-03-03 |
1,927.95 |
1,959.15 |
1,927.95 |
1,983.45 |
0.0M |
| 2025-02-28 |
1,910.00 |
1,927.00 |
1,901.00 |
1,935.40 |
0.0M |
| 2025-02-27 |
1,920.00 |
1,929.65 |
1,902.25 |
1,908.45 |
0.1M |
| 2025-02-25 |
1,924.00 |
1,937.50 |
1,909.00 |
1,912.25 |
0.0M |
| 2025-02-24 |
1,910.00 |
1,958.35 |
1,910.00 |
1,926.50 |
0.0M |
| 2025-02-21 |
1,998.30 |
1,998.30 |
1,925.00 |
1,928.05 |
0.0M |
| 2025-02-20 |
1,999.00 |
2,005.00 |
1,988.75 |
2,002.10 |
0.0M |
| 2025-02-19 |
1,998.00 |
2,000.35 |
1,935.35 |
1,992.70 |
0.0M |
| 2025-02-18 |
2,028.00 |
2,031.20 |
2,019.20 |
2,036.95 |
0.0M |
| 2025-02-17 |
1,967.55 |
2,045.90 |
1,955.00 |
2,044.35 |
0.0M |
| 2025-02-14 |
2,060.00 |
2,060.00 |
1,965.40 |
1,988.20 |
0.0M |
| 2025-02-13 |
2,097.00 |
2,160.40 |
2,066.15 |
2,080.70 |
0.0M |
| 2025-02-12 |
2,118.95 |
2,120.70 |
2,029.50 |
2,048.10 |
0.0M |
| 2025-02-11 |
2,198.35 |
2,198.35 |
2,075.60 |
2,098.00 |
0.0M |
| 2025-02-10 |
2,197.80 |
2,212.80 |
2,181.00 |
2,194.30 |
0.0M |
| 2025-02-07 |
2,240.00 |
2,240.00 |
2,211.00 |
2,231.15 |
0.0M |
| 2025-02-06 |
2,229.85 |
2,229.85 |
2,213.55 |
2,216.90 |
0.0M |
| 2025-02-05 |
2,188.00 |
2,223.00 |
2,188.00 |
2,216.85 |
0.0M |
| 2025-02-04 |
2,114.00 |
2,121.00 |
2,114.00 |
2,142.25 |
0.0M |
| 2025-02-03 |
2,062.55 |
2,062.55 |
2,062.55 |
2,062.55 |
0.0M |
| 2025-02-01 |
2,087.60 |
2,087.60 |
2,087.60 |
2,087.60 |
0.0M |
| 2025-01-31 |
2,110.00 |
2,115.00 |
2,110.00 |
2,112.65 |
0.0M |
| 2025-01-30 |
2,090.00 |
2,109.00 |
2,079.00 |
2,094.00 |
0.0M |
| 2025-01-29 |
2,060.00 |
2,095.00 |
2,047.70 |
2,094.35 |
0.0M |
| 2025-01-28 |
2,077.55 |
2,077.55 |
2,029.90 |
2,047.85 |
0.0M |
| 2025-01-27 |
2,127.90 |
2,140.00 |
2,083.85 |
2,106.25 |
0.0M |
| 2025-01-24 |
2,170.00 |
2,185.00 |
2,135.00 |
2,158.05 |
0.0M |
| 2025-01-23 |
2,150.00 |
2,183.10 |
2,150.00 |
2,182.10 |
0.0M |
| 2025-01-22 |
2,125.70 |
2,159.05 |
2,125.65 |
2,164.60 |
0.0M |
| 2025-01-21 |
2,170.80 |
2,182.70 |
2,128.00 |
2,133.20 |
0.0M |
| 2025-01-20 |
2,099.00 |
2,160.65 |
2,099.00 |
2,160.65 |
0.0M |
| 2025-01-17 |
2,130.00 |
2,155.00 |
2,128.85 |
2,140.25 |
0.0M |
| 2025-01-16 |
2,180.40 |
2,180.40 |
2,118.20 |
2,128.85 |
0.0M |
| 2025-01-15 |
2,177.15 |
2,179.35 |
2,140.30 |
2,156.85 |
0.0M |
| 2025-01-14 |
2,202.00 |
2,207.80 |
2,180.00 |
2,187.85 |
0.0M |
| 2025-01-13 |
2,203.05 |
2,211.00 |
2,179.35 |
2,183.75 |
0.0M |
| 2025-01-10 |
2,281.00 |
2,281.00 |
2,220.65 |
2,222.10 |
0.0M |
| 2025-01-09 |
2,309.00 |
2,317.90 |
2,285.00 |
2,285.50 |
0.0M |
| 2025-01-08 |
2,385.00 |
2,385.00 |
2,280.00 |
2,290.00 |
0.0M |
| 2025-01-07 |
2,395.00 |
2,424.00 |
2,395.00 |
2,397.70 |
0.0M |
| 2025-01-06 |
2,407.50 |
2,421.55 |
2,385.00 |
2,395.50 |
0.0M |
| 2025-01-03 |
2,408.00 |
2,409.75 |
2,387.85 |
2,408.25 |
0.0M |
| 2025-01-02 |
2,399.35 |
2,435.50 |
2,389.95 |
2,435.10 |
0.0M |
| 2025-01-01 |
2,386.65 |
2,408.40 |
2,378.45 |
2,404.40 |
0.0M |