| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
2,713.75 |
2,726.25 |
2,713.75 |
2,728.94 |
0.0M |
| 2025-10-02 |
2,712.10 |
2,716.75 |
2,710.00 |
2,708.70 |
0.0M |
| 2025-10-01 |
2,675.75 |
2,678.50 |
2,674.00 |
2,677.27 |
0.0M |
| 2025-09-30 |
2,643.10 |
2,666.00 |
2,643.10 |
2,663.15 |
0.0M |
| 2025-09-29 |
2,651.50 |
2,664.25 |
2,650.75 |
2,652.59 |
0.0M |
| 2025-09-26 |
2,649.25 |
2,649.50 |
2,649.25 |
2,645.69 |
0.0M |
| 2025-09-25 |
2,628.25 |
2,630.75 |
2,628.25 |
2,622.92 |
0.0M |
| 2025-09-24 |
2,664.50 |
2,664.50 |
2,644.45 |
2,644.92 |
0.0M |
| 2025-09-23 |
2,673.15 |
2,676.50 |
2,672.00 |
2,671.37 |
0.0M |
| 2025-09-22 |
2,641.00 |
2,656.00 |
2,641.00 |
2,648.00 |
0.0M |
| 2025-09-19 |
2,638.25 |
2,659.00 |
2,629.75 |
2,648.50 |
0.1M |
| 2025-09-18 |
2,628.00 |
2,647.25 |
2,625.75 |
2,638.65 |
0.1M |
| 2025-09-17 |
2,622.75 |
2,631.75 |
2,616.75 |
2,619.80 |
0.1M |
| 2025-09-16 |
2,644.50 |
2,651.70 |
2,613.75 |
2,617.55 |
0.2M |
| 2025-09-15 |
2,646.75 |
2,658.25 |
2,632.75 |
2,639.25 |
0.1M |
| 2025-09-12 |
2,639.70 |
2,648.50 |
2,633.75 |
2,637.62 |
0.0M |
| 2025-09-11 |
2,625.00 |
2,646.05 |
2,621.30 |
2,638.32 |
0.0M |
| 2025-09-10 |
2,649.50 |
2,652.30 |
2,632.75 |
2,631.69 |
0.0M |
| 2025-09-09 |
2,647.70 |
2,652.50 |
2,631.90 |
2,635.65 |
0.0M |
| 2025-09-08 |
2,643.16 |
2,643.16 |
2,643.16 |
2,643.16 |
0.0M |
| 2025-09-05 |
2,636.20 |
2,636.70 |
2,623.00 |
2,629.99 |
0.0M |
| 2025-09-04 |
2,612.25 |
2,613.55 |
2,604.10 |
2,610.97 |
0.0M |
| 2025-09-03 |
2,608.50 |
2,609.50 |
2,597.05 |
2,600.79 |
0.0M |
| 2025-09-02 |
2,581.31 |
2,581.31 |
2,581.31 |
2,581.31 |
0.0M |
| 2025-09-01 |
2,640.50 |
2,640.50 |
2,633.20 |
2,634.36 |
0.0M |
| 2025-08-29 |
2,634.00 |
2,634.80 |
2,632.00 |
2,630.12 |
0.0M |
| 2025-08-28 |
2,648.00 |
2,648.00 |
2,648.00 |
2,648.42 |
0.0M |
| 2025-08-27 |
2,650.10 |
2,650.10 |
2,650.10 |
2,650.10 |
0.0M |
| 2025-08-26 |
2,661.44 |
2,661.44 |
2,661.44 |
2,661.44 |
0.0M |
| 2025-08-25 |
2,673.31 |
2,673.31 |
2,673.31 |
2,673.31 |
0.0M |
| 2025-08-22 |
2,689.75 |
2,689.75 |
2,689.75 |
2,694.68 |
0.0M |
| 2025-08-21 |
2,651.96 |
2,651.96 |
2,651.96 |
2,651.96 |
0.0M |
| 2025-08-20 |
2,660.79 |
2,660.79 |
2,660.79 |
2,660.79 |
0.0M |
| 2025-08-19 |
2,665.59 |
2,665.59 |
2,665.59 |
2,665.59 |
0.0M |
| 2025-08-18 |
2,649.00 |
2,649.00 |
2,632.25 |
2,631.45 |
0.0M |
| 2025-08-15 |
2,654.75 |
2,659.75 |
2,643.25 |
2,643.75 |
0.0M |
| 2025-08-14 |
2,613.75 |
2,644.75 |
2,613.75 |
2,639.15 |
0.1M |
| 2025-08-13 |
2,626.50 |
2,626.85 |
2,611.00 |
2,619.78 |
0.1M |
| 2025-08-12 |
2,606.90 |
2,617.50 |
2,601.20 |
2,616.63 |
0.2M |
| 2025-08-11 |
2,612.00 |
2,617.50 |
2,594.85 |
2,595.00 |
0.1M |
| 2025-08-08 |
2,605.75 |
2,613.50 |
2,600.75 |
2,609.41 |
0.0M |
| 2025-08-07 |
2,579.75 |
2,605.50 |
2,577.00 |
2,600.34 |
0.0M |
| 2025-08-06 |
2,581.75 |
2,591.55 |
2,567.25 |
2,572.53 |
0.0M |
| 2025-08-05 |
2,568.50 |
2,576.75 |
2,565.75 |
2,568.88 |
0.0M |
| 2025-08-04 |
2,552.00 |
2,557.75 |
2,546.25 |
2,558.96 |
0.0M |
| 2025-08-01 |
2,558.25 |
2,558.25 |
2,527.95 |
2,540.35 |
0.0M |
| 2025-07-31 |
2,618.75 |
2,620.25 |
2,585.95 |
2,587.06 |
0.0M |
| 2025-07-30 |
2,604.75 |
2,621.75 |
2,604.75 |
2,613.20 |
0.0M |
| 2025-07-29 |
2,600.50 |
2,622.55 |
2,600.50 |
2,605.15 |
0.0M |
| 2025-07-28 |
2,648.40 |
2,648.40 |
2,594.90 |
2,596.38 |
0.0M |
| 2025-07-25 |
2,595.75 |
2,611.00 |
2,592.25 |
2,613.70 |
0.0M |
| 2025-07-24 |
2,619.00 |
2,619.00 |
2,604.50 |
2,607.70 |
0.0M |
| 2025-07-23 |
2,572.50 |
2,601.50 |
2,572.50 |
2,600.17 |
0.0M |
| 2025-07-22 |
2,544.00 |
2,548.65 |
2,542.80 |
2,544.90 |
0.0M |
| 2025-07-21 |
2,563.75 |
2,566.00 |
2,552.25 |
2,559.42 |
0.0M |
| 2025-07-18 |
2,581.00 |
2,594.00 |
2,544.00 |
2,552.00 |
0.1M |
| 2025-07-17 |
2,542.75 |
2,567.50 |
2,541.10 |
2,558.85 |
0.1M |
| 2025-07-16 |
2,522.50 |
2,540.50 |
2,506.50 |
2,512.90 |
0.1M |
| 2025-07-15 |
2,543.00 |
2,557.70 |
2,534.25 |
2,535.78 |
0.2M |
| 2025-07-14 |
2,526.25 |
2,539.55 |
2,521.65 |
2,536.55 |
0.1M |
| 2025-07-11 |
2,572.00 |
2,575.15 |
2,546.50 |
2,549.38 |
0.0M |
| 2025-07-10 |
2,548.00 |
2,585.75 |
2,548.00 |
2,584.82 |
0.0M |
| 2025-07-09 |
2,547.80 |
2,549.75 |
2,539.75 |
2,541.04 |
0.0M |
| 2025-07-08 |
2,516.00 |
2,524.00 |
2,503.50 |
2,527.07 |
0.0M |
| 2025-07-07 |
2,513.50 |
2,518.25 |
2,507.90 |
2,519.33 |
0.0M |
| 2025-07-04 |
2,525.75 |
2,525.75 |
2,511.50 |
2,517.84 |
0.0M |
| 2025-07-03 |
2,534.50 |
2,541.05 |
2,534.25 |
2,535.00 |
0.0M |
| 2025-07-02 |
2,501.25 |
2,529.90 |
2,501.25 |
2,528.06 |
0.0M |
| 2025-07-01 |
2,500.75 |
2,500.75 |
2,473.65 |
2,496.81 |
0.0M |
| 2025-06-30 |
2,506.30 |
2,506.30 |
2,487.40 |
2,499.16 |
0.0M |
| 2025-06-27 |
2,494.40 |
2,504.75 |
2,494.40 |
2,512.36 |
0.0M |
| 2025-06-26 |
2,454.25 |
2,455.50 |
2,439.75 |
2,456.90 |
0.0M |
| 2025-06-25 |
2,467.75 |
2,467.75 |
2,447.25 |
2,450.62 |
0.0M |
| 2025-06-24 |
2,478.00 |
2,478.00 |
2,456.50 |
2,458.91 |
0.0M |
| 2025-06-23 |
2,453.50 |
2,453.50 |
2,419.00 |
2,430.53 |
0.0M |
| 2025-06-20 |
2,452.75 |
2,452.75 |
2,452.75 |
2,452.75 |
0.0M |
| 2025-06-19 |
2,445.00 |
2,465.25 |
2,445.00 |
2,448.50 |
0.0M |
| 2025-06-18 |
2,462.50 |
2,472.60 |
2,454.25 |
2,461.60 |
0.1M |
| 2025-06-17 |
2,472.85 |
2,481.60 |
2,462.00 |
2,467.00 |
0.1M |
| 2025-06-16 |
2,463.25 |
2,497.60 |
2,463.25 |
2,491.33 |
0.2M |
| 2025-06-13 |
2,449.25 |
2,469.50 |
2,449.25 |
2,465.32 |
0.0M |
| 2025-06-12 |
2,487.25 |
2,493.00 |
2,471.60 |
2,487.47 |
0.0M |
| 2025-06-11 |
2,523.00 |
2,524.50 |
2,507.00 |
2,505.61 |
0.0M |
| 2025-06-10 |
2,519.00 |
2,522.50 |
2,510.75 |
2,518.66 |
0.0M |
| 2025-06-09 |
2,534.75 |
2,537.25 |
2,516.75 |
2,519.52 |
0.0M |
| 2025-06-06 |
2,523.25 |
2,529.25 |
2,515.50 |
2,526.95 |
0.0M |
| 2025-06-05 |
2,523.25 |
2,529.25 |
2,515.50 |
2,528.86 |
0.0M |
| 2025-06-04 |
2,516.85 |
2,516.85 |
2,514.15 |
2,517.98 |
0.0M |
| 2025-06-03 |
2,486.00 |
2,486.00 |
2,482.50 |
2,495.30 |
0.0M |
| 2025-06-02 |
2,485.25 |
2,489.00 |
2,480.50 |
2,489.06 |
0.0M |
| 2025-05-30 |
2,509.00 |
2,509.00 |
2,509.00 |
2,504.37 |
0.0M |
| 2025-05-28 |
2,515.00 |
2,515.00 |
2,515.00 |
2,518.87 |
0.0M |
| 2025-05-27 |
2,522.75 |
2,522.75 |
2,521.00 |
2,526.73 |
0.0M |
| 2025-05-26 |
2,521.15 |
2,521.15 |
2,521.15 |
2,519.94 |
0.0M |
| 2025-05-23 |
2,475.35 |
2,489.50 |
2,469.00 |
2,489.04 |
0.0M |
| 2025-05-22 |
2,537.45 |
2,537.45 |
2,502.00 |
2,511.27 |
0.0M |
| 2025-05-21 |
2,557.75 |
2,557.75 |
2,557.75 |
2,557.87 |
0.0M |
| 2025-05-20 |
2,554.80 |
2,557.10 |
2,554.80 |
2,573.29 |
0.0M |
| 2025-05-19 |
2,535.25 |
2,537.20 |
2,535.25 |
2,559.22 |
0.0M |
| 2025-05-16 |
2,551.75 |
2,570.50 |
2,541.25 |
2,545.75 |
0.1M |
| 2025-05-15 |
2,517.50 |
2,549.30 |
2,511.75 |
2,545.25 |
0.1M |
| 2025-05-14 |
2,529.75 |
2,536.75 |
2,517.75 |
2,521.00 |
0.1M |
| 2025-05-13 |
2,527.00 |
2,540.75 |
2,518.10 |
2,532.65 |
0.2M |
| 2025-05-12 |
2,473.25 |
2,538.50 |
2,473.25 |
2,528.63 |
0.1M |
| 2025-05-09 |
2,460.50 |
2,469.50 |
2,441.25 |
2,452.09 |
0.0M |
| 2025-05-08 |
2,442.80 |
2,466.00 |
2,440.20 |
2,452.49 |
0.0M |
| 2025-05-07 |
2,426.75 |
2,431.10 |
2,419.50 |
2,430.06 |
0.0M |
| 2025-05-06 |
2,439.60 |
2,439.85 |
2,423.65 |
2,427.46 |
0.0M |
| 2025-05-05 |
2,453.00 |
2,460.05 |
2,448.75 |
2,461.81 |
0.0M |
| 2025-05-02 |
2,467.35 |
2,467.35 |
2,441.00 |
2,460.09 |
0.0M |
| 2025-04-30 |
2,408.50 |
2,412.15 |
2,394.70 |
2,431.80 |
0.0M |
| 2025-04-29 |
2,422.75 |
2,422.75 |
2,396.50 |
2,401.78 |
0.0M |
| 2025-04-28 |
2,424.50 |
2,427.05 |
2,422.50 |
2,418.29 |
0.0M |
| 2025-04-25 |
2,411.00 |
2,425.25 |
2,403.50 |
2,417.58 |
0.0M |
| 2025-04-24 |
2,370.00 |
2,381.25 |
2,368.25 |
2,389.56 |
0.0M |
| 2025-04-23 |
2,386.00 |
2,394.50 |
2,386.00 |
2,380.40 |
0.0M |
| 2025-04-22 |
2,347.95 |
2,355.25 |
2,327.25 |
2,351.80 |
0.0M |
| 2025-04-17 |
2,343.90 |
2,343.90 |
2,343.90 |
2,343.90 |
0.0M |
| 2025-04-16 |
2,350.00 |
2,360.25 |
2,333.75 |
2,355.00 |
0.1M |
| 2025-04-15 |
2,335.50 |
2,378.35 |
2,329.75 |
2,374.00 |
0.1M |
| 2025-04-14 |
2,307.00 |
2,331.50 |
2,291.25 |
2,325.60 |
0.2M |
| 2025-04-11 |
2,275.30 |
2,277.30 |
2,204.20 |
2,261.32 |
0.2M |
| 2025-04-10 |
2,326.00 |
2,358.25 |
2,250.75 |
2,264.30 |
0.0M |
| 2025-04-09 |
2,145.70 |
2,184.00 |
2,121.50 |
2,158.49 |
0.0M |
| 2025-04-08 |
2,202.00 |
2,248.25 |
2,185.50 |
2,220.36 |
0.0M |
| 2025-04-07 |
2,141.25 |
2,280.00 |
2,089.85 |
2,162.50 |
0.0M |
| 2025-04-04 |
2,348.60 |
2,363.00 |
2,241.00 |
2,270.26 |
0.0M |
| 2025-04-03 |
2,390.00 |
2,412.50 |
2,363.55 |
2,368.73 |
0.0M |
| 2025-04-02 |
2,458.90 |
2,458.90 |
2,424.50 |
2,457.29 |
0.0M |
| 2025-04-01 |
2,474.00 |
2,488.25 |
2,464.50 |
2,479.49 |
0.0M |
| 2025-03-31 |
2,482.75 |
2,484.05 |
2,463.35 |
2,463.60 |
0.0M |
| 2025-03-28 |
2,520.00 |
2,520.00 |
2,520.00 |
2,510.92 |
0.0M |
| 2025-03-27 |
2,532.20 |
2,536.05 |
2,531.80 |
2,539.10 |
0.0M |
| 2025-03-26 |
2,553.91 |
2,553.91 |
2,553.91 |
2,553.91 |
0.0M |
| 2025-03-25 |
2,589.69 |
2,589.69 |
2,589.69 |
2,589.69 |
0.0M |
| 2025-03-24 |
2,579.15 |
2,579.15 |
2,579.15 |
2,579.15 |
0.0M |
| 2025-03-21 |
2,622.00 |
2,627.25 |
2,588.25 |
2,596.25 |
0.1M |
| 2025-03-20 |
2,658.00 |
2,658.00 |
2,615.75 |
2,634.35 |
0.1M |
| 2025-03-19 |
2,636.25 |
2,653.95 |
2,633.10 |
2,645.75 |
0.1M |
| 2025-03-18 |
2,666.00 |
2,674.00 |
2,641.25 |
2,651.52 |
0.3M |
| 2025-03-17 |
2,658.75 |
2,661.15 |
2,641.05 |
2,654.80 |
0.1M |
| 2025-03-14 |
2,614.75 |
2,658.00 |
2,614.25 |
2,645.56 |
0.0M |
| 2025-03-13 |
2,617.05 |
2,635.20 |
2,595.45 |
2,611.08 |
0.0M |
| 2025-03-12 |
2,642.80 |
2,651.00 |
2,607.70 |
2,619.88 |
0.0M |
| 2025-03-11 |
2,674.05 |
2,690.75 |
2,615.50 |
2,616.32 |
0.0M |
| 2025-03-10 |
2,704.75 |
2,704.75 |
2,681.25 |
2,674.47 |
0.0M |
| 2025-03-07 |
2,677.25 |
2,703.00 |
2,669.00 |
2,693.77 |
0.0M |
| 2025-03-06 |
2,705.25 |
2,705.50 |
2,661.00 |
2,697.70 |
0.0M |
| 2025-03-05 |
2,677.00 |
2,701.85 |
2,677.00 |
2,688.79 |
0.0M |
| 2025-03-04 |
2,692.95 |
2,692.95 |
2,626.75 |
2,620.95 |
0.0M |
| 2025-03-03 |
2,699.00 |
2,716.70 |
2,699.00 |
2,709.90 |
0.0M |
| 2025-02-28 |
2,690.29 |
2,690.29 |
2,690.29 |
2,690.29 |
0.0M |
| 2025-02-27 |
2,726.25 |
2,726.25 |
2,726.25 |
2,707.77 |
0.0M |
| 2025-02-26 |
2,725.85 |
2,735.45 |
2,725.85 |
2,728.59 |
0.0M |
| 2025-02-25 |
2,690.89 |
2,690.89 |
2,690.89 |
2,690.89 |
0.0M |
| 2025-02-24 |
2,698.00 |
2,698.00 |
2,698.00 |
2,679.90 |
0.0M |
| 2025-02-21 |
2,722.75 |
2,747.50 |
2,720.75 |
2,726.75 |
0.1M |
| 2025-02-20 |
2,715.75 |
2,737.80 |
2,714.00 |
2,727.75 |
0.1M |
| 2025-02-19 |
2,758.50 |
2,760.50 |
2,709.25 |
2,711.18 |
0.2M |
| 2025-02-18 |
2,747.05 |
2,762.10 |
2,737.60 |
2,759.25 |
0.3M |
| 2025-02-17 |
2,714.75 |
2,747.10 |
2,714.60 |
2,745.45 |
0.1M |
| 2025-02-14 |
2,725.25 |
2,731.80 |
2,717.50 |
2,718.88 |
0.0M |
| 2025-02-13 |
2,700.00 |
2,729.65 |
2,698.25 |
2,726.30 |
0.0M |
| 2025-02-12 |
2,674.75 |
2,690.00 |
2,669.75 |
2,681.10 |
0.0M |
| 2025-02-11 |
2,659.75 |
2,670.75 |
2,653.25 |
2,669.17 |
0.0M |
| 2025-02-10 |
2,649.55 |
2,664.50 |
2,649.55 |
2,660.68 |
0.0M |
| 2025-02-07 |
2,667.00 |
2,667.00 |
2,643.25 |
2,642.67 |
0.0M |
| 2025-02-06 |
2,652.50 |
2,671.50 |
2,650.00 |
2,668.89 |
0.0M |
| 2025-02-05 |
2,628.50 |
2,634.25 |
2,618.75 |
2,631.51 |
0.0M |
| 2025-02-04 |
2,614.50 |
2,641.45 |
2,614.50 |
2,641.04 |
0.0M |
| 2025-02-03 |
2,622.75 |
2,638.95 |
2,615.90 |
2,635.37 |
0.0M |
| 2025-01-31 |
2,678.75 |
2,679.00 |
2,674.05 |
2,673.94 |
0.0M |
| 2025-01-30 |
2,667.10 |
2,667.10 |
2,667.10 |
2,669.28 |
0.0M |
| 2025-01-29 |
2,667.25 |
2,667.25 |
2,661.75 |
2,664.53 |
0.0M |
| 2025-01-28 |
2,671.75 |
2,679.45 |
2,657.00 |
2,642.99 |
0.0M |
| 2025-01-27 |
2,642.70 |
2,657.75 |
2,637.50 |
2,654.54 |
0.0M |
| 2025-01-24 |
2,694.50 |
2,695.15 |
2,672.50 |
2,678.00 |
0.0M |
| 2025-01-23 |
2,657.50 |
2,677.15 |
2,650.00 |
2,681.11 |
0.0M |
| 2025-01-22 |
2,666.75 |
2,666.75 |
2,648.50 |
2,656.56 |
0.0M |
| 2025-01-21 |
2,634.50 |
2,645.30 |
2,634.50 |
2,647.12 |
0.0M |
| 2025-01-20 |
2,633.25 |
2,633.25 |
2,621.35 |
2,625.53 |
0.0M |
| 2025-01-17 |
2,597.50 |
2,631.75 |
2,596.25 |
2,628.50 |
0.1M |
| 2025-01-16 |
2,589.00 |
2,599.00 |
2,581.00 |
2,591.13 |
0.1M |
| 2025-01-15 |
2,537.00 |
2,583.25 |
2,530.75 |
2,581.18 |
0.2M |
| 2025-01-14 |
2,537.95 |
2,545.75 |
2,522.70 |
2,527.00 |
0.3M |
| 2025-01-13 |
2,520.00 |
2,528.75 |
2,501.55 |
2,522.08 |
0.1M |
| 2025-01-10 |
2,554.75 |
2,559.25 |
2,527.50 |
2,530.78 |
0.0M |
| 2025-01-09 |
2,544.25 |
2,561.45 |
2,544.25 |
2,556.94 |
0.0M |
| 2025-01-08 |
2,554.25 |
2,564.50 |
2,539.75 |
2,548.81 |
0.0M |
| 2025-01-07 |
2,540.75 |
2,564.25 |
2,540.75 |
2,550.90 |
0.0M |
| 2025-01-03 |
2,514.85 |
2,517.90 |
2,514.75 |
2,519.79 |
0.0M |
| 2025-01-02 |
2,504.55 |
2,516.50 |
2,491.75 |
2,517.47 |
0.0M |