| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,159.50 |
3,167.50 |
3,149.00 |
3,164.50 |
0.0M |
| 2025-09-25 |
3,156.50 |
3,181.50 |
3,140.00 |
3,153.00 |
0.1M |
| 2025-09-24 |
3,149.00 |
3,167.50 |
3,146.50 |
3,156.50 |
0.1M |
| 2025-09-22 |
3,135.00 |
3,157.00 |
3,121.50 |
3,146.50 |
0.1M |
| 2025-09-19 |
3,122.00 |
3,155.00 |
3,122.00 |
3,139.50 |
0.0M |
| 2025-09-18 |
3,148.00 |
3,168.00 |
3,100.00 |
3,118.00 |
0.1M |
| 2025-09-17 |
3,125.00 |
3,145.00 |
3,111.50 |
3,143.50 |
0.0M |
| 2025-09-16 |
3,140.00 |
3,143.50 |
3,108.00 |
3,125.00 |
0.0M |
| 2025-09-12 |
3,131.00 |
3,157.50 |
3,126.50 |
3,145.00 |
0.1M |
| 2025-09-11 |
3,130.00 |
3,150.50 |
3,127.50 |
3,135.50 |
0.0M |
| 2025-09-10 |
3,120.50 |
3,128.50 |
3,103.50 |
3,127.00 |
0.0M |
| 2025-09-09 |
3,128.50 |
3,146.00 |
3,105.00 |
3,146.00 |
0.0M |
| 2025-09-08 |
3,135.00 |
3,166.00 |
3,119.50 |
3,127.00 |
0.0M |
| 2025-09-05 |
3,108.00 |
3,150.00 |
3,078.00 |
3,139.50 |
0.1M |
| 2025-09-04 |
3,084.50 |
3,113.00 |
3,074.50 |
3,109.50 |
0.0M |
| 2025-09-03 |
3,057.00 |
3,085.00 |
3,051.50 |
3,083.00 |
0.1M |
| 2025-09-02 |
3,074.50 |
3,079.50 |
3,042.50 |
3,053.50 |
0.1M |
| 2025-09-01 |
3,068.00 |
3,087.50 |
3,067.50 |
3,085.00 |
0.0M |
| 2025-08-29 |
3,070.00 |
3,080.50 |
3,038.50 |
3,066.50 |
0.1M |
| 2025-08-28 |
3,101.50 |
3,101.50 |
3,069.00 |
3,072.50 |
0.1M |
| 2025-08-27 |
3,065.50 |
3,098.00 |
3,056.00 |
3,098.00 |
0.0M |
| 2025-08-26 |
3,064.00 |
3,080.50 |
3,056.00 |
3,068.00 |
0.0M |
| 2025-08-25 |
3,104.50 |
3,104.50 |
3,063.50 |
3,068.00 |
0.1M |
| 2025-08-22 |
3,104.00 |
3,128.50 |
3,099.00 |
3,103.00 |
0.1M |
| 2025-08-21 |
3,085.00 |
3,104.50 |
3,078.00 |
3,099.50 |
0.0M |
| 2025-08-20 |
3,107.50 |
3,108.00 |
3,076.00 |
3,083.50 |
0.0M |
| 2025-08-19 |
3,121.50 |
3,137.50 |
3,093.00 |
3,104.50 |
0.0M |
| 2025-08-18 |
3,122.50 |
3,133.50 |
3,107.00 |
3,119.50 |
0.0M |
| 2025-08-15 |
3,111.00 |
3,132.00 |
3,100.50 |
3,123.50 |
0.0M |
| 2025-08-14 |
3,060.00 |
3,114.00 |
3,049.50 |
3,114.00 |
0.1M |
| 2025-08-13 |
3,103.00 |
3,103.50 |
3,054.50 |
3,059.00 |
0.0M |
| 2025-08-12 |
3,067.50 |
3,105.00 |
3,060.50 |
3,098.50 |
0.1M |
| 2025-08-08 |
3,028.00 |
3,084.50 |
3,026.50 |
3,063.50 |
0.1M |
| 2025-08-07 |
2,988.50 |
3,042.00 |
2,988.50 |
3,026.50 |
0.1M |
| 2025-08-06 |
2,970.00 |
2,997.00 |
2,957.50 |
2,988.00 |
0.1M |
| 2025-08-05 |
2,942.00 |
2,973.00 |
2,928.50 |
2,968.50 |
0.0M |
| 2025-08-04 |
2,922.00 |
2,946.00 |
2,921.00 |
2,946.00 |
0.0M |
| 2025-08-01 |
2,941.50 |
2,944.00 |
2,877.00 |
2,920.50 |
0.1M |
| 2025-07-31 |
2,947.00 |
2,969.50 |
2,927.50 |
2,952.50 |
0.1M |
| 2025-07-30 |
2,924.00 |
2,949.00 |
2,912.50 |
2,949.00 |
0.0M |
| 2025-07-29 |
2,915.00 |
2,926.00 |
2,896.50 |
2,923.00 |
0.0M |
| 2025-07-28 |
2,928.00 |
2,932.00 |
2,902.00 |
2,913.00 |
0.0M |
| 2025-07-25 |
2,943.00 |
2,962.50 |
2,926.00 |
2,927.00 |
0.0M |
| 2025-07-24 |
2,979.00 |
2,981.00 |
2,948.00 |
2,948.00 |
0.0M |
| 2025-07-23 |
2,921.00 |
2,988.50 |
2,921.00 |
2,980.50 |
0.1M |
| 2025-07-22 |
2,835.00 |
2,940.00 |
2,824.00 |
2,929.50 |
0.1M |
| 2025-07-18 |
2,839.50 |
2,865.00 |
2,822.00 |
2,837.00 |
0.0M |
| 2025-07-17 |
2,839.50 |
2,854.50 |
2,833.00 |
2,838.50 |
0.0M |
| 2025-07-16 |
2,820.50 |
2,846.00 |
2,788.50 |
2,844.00 |
0.0M |
| 2025-07-15 |
2,825.50 |
2,834.50 |
2,814.00 |
2,816.50 |
0.0M |
| 2025-07-14 |
2,827.50 |
2,840.50 |
2,816.00 |
2,826.00 |
0.0M |
| 2025-07-11 |
2,813.00 |
2,835.00 |
2,809.50 |
2,823.00 |
0.0M |
| 2025-07-10 |
2,815.50 |
2,844.00 |
2,814.00 |
2,822.50 |
0.0M |
| 2025-07-09 |
2,831.00 |
2,836.50 |
2,802.50 |
2,814.50 |
0.1M |
| 2025-07-08 |
2,826.50 |
2,838.50 |
2,820.00 |
2,828.00 |
0.0M |
| 2025-07-07 |
2,811.50 |
2,833.50 |
2,801.50 |
2,825.00 |
0.0M |
| 2025-07-04 |
2,824.00 |
2,834.00 |
2,808.00 |
2,809.50 |
0.0M |
| 2025-07-03 |
2,828.00 |
2,856.00 |
2,821.00 |
2,826.00 |
0.0M |
| 2025-07-02 |
2,826.00 |
2,830.00 |
2,816.50 |
2,826.50 |
0.0M |
| 2025-07-01 |
2,823.50 |
2,837.50 |
2,810.00 |
2,827.00 |
0.1M |
| 2025-06-30 |
2,854.00 |
2,856.00 |
2,827.50 |
2,828.00 |
0.1M |
| 2025-06-27 |
2,848.00 |
2,873.00 |
2,845.50 |
2,855.50 |
0.1M |
| 2025-06-26 |
2,803.00 |
2,848.50 |
2,797.00 |
2,847.00 |
0.1M |
| 2025-06-25 |
2,783.50 |
2,806.00 |
2,772.00 |
2,802.50 |
0.1M |
| 2025-06-24 |
2,777.50 |
2,791.00 |
2,767.00 |
2,783.00 |
0.0M |
| 2025-06-23 |
2,769.00 |
2,798.50 |
2,756.00 |
2,784.50 |
0.0M |
| 2025-06-20 |
2,770.00 |
2,778.50 |
2,745.50 |
2,762.00 |
0.0M |
| 2025-06-19 |
2,790.50 |
2,801.50 |
2,762.50 |
2,765.00 |
0.0M |
| 2025-06-18 |
2,805.50 |
2,815.00 |
2,785.00 |
2,791.00 |
0.0M |
| 2025-06-17 |
2,779.50 |
2,810.50 |
2,765.00 |
2,807.00 |
0.0M |
| 2025-06-16 |
2,783.50 |
2,795.50 |
2,775.50 |
2,784.50 |
0.0M |
| 2025-06-13 |
2,760.00 |
2,785.00 |
2,759.50 |
2,780.50 |
0.0M |
| 2025-06-12 |
2,775.50 |
2,791.00 |
2,738.50 |
2,753.00 |
0.0M |
| 2025-06-11 |
2,791.00 |
2,806.50 |
2,773.00 |
2,780.00 |
0.0M |
| 2025-06-10 |
2,786.00 |
2,797.00 |
2,781.50 |
2,789.00 |
0.0M |
| 2025-06-09 |
2,787.50 |
2,803.00 |
2,780.00 |
2,786.00 |
0.0M |
| 2025-06-06 |
2,773.00 |
2,800.50 |
2,771.50 |
2,788.00 |
0.0M |
| 2025-06-05 |
2,759.50 |
2,775.50 |
2,741.50 |
2,773.50 |
0.0M |
| 2025-06-04 |
2,792.50 |
2,794.00 |
2,753.00 |
2,753.50 |
0.0M |
| 2025-06-03 |
2,769.50 |
2,793.50 |
2,765.50 |
2,786.50 |
0.0M |
| 2025-06-02 |
2,770.00 |
2,797.50 |
2,763.50 |
2,773.00 |
0.0M |
| 2025-05-30 |
2,801.50 |
2,803.00 |
2,763.00 |
2,778.50 |
0.0M |
| 2025-05-29 |
2,806.00 |
2,811.50 |
2,767.00 |
2,797.50 |
0.1M |
| 2025-05-28 |
2,773.50 |
2,816.00 |
2,766.50 |
2,808.00 |
0.1M |
| 2025-05-27 |
2,781.00 |
2,820.50 |
2,768.50 |
2,770.50 |
0.0M |
| 2025-05-26 |
2,755.50 |
2,777.50 |
2,746.50 |
2,777.50 |
0.0M |
| 2025-05-23 |
2,738.50 |
2,757.00 |
2,685.00 |
2,756.00 |
0.0M |
| 2025-05-22 |
2,713.50 |
2,745.00 |
2,698.50 |
2,736.50 |
0.0M |
| 2025-05-21 |
2,734.00 |
2,740.00 |
2,706.50 |
2,720.50 |
0.0M |
| 2025-05-20 |
2,734.00 |
2,755.00 |
2,728.50 |
2,730.50 |
0.0M |
| 2025-05-19 |
2,734.50 |
2,762.00 |
2,723.00 |
2,737.50 |
0.0M |
| 2025-05-16 |
2,747.50 |
2,762.00 |
2,729.00 |
2,732.50 |
0.0M |
| 2025-05-15 |
2,731.50 |
2,752.50 |
2,725.50 |
2,743.50 |
0.0M |
| 2025-05-14 |
2,764.50 |
2,767.50 |
2,724.00 |
2,733.00 |
0.0M |
| 2025-05-13 |
2,770.50 |
2,784.00 |
2,737.00 |
2,761.50 |
0.1M |
| 2025-05-12 |
2,777.00 |
2,816.50 |
2,771.00 |
2,773.50 |
0.1M |
| 2025-05-09 |
2,736.50 |
2,753.50 |
2,718.50 |
2,745.00 |
0.0M |
| 2025-05-08 |
2,704.50 |
2,745.00 |
2,702.50 |
2,736.00 |
0.0M |
| 2025-05-07 |
2,696.50 |
2,705.50 |
2,677.50 |
2,703.50 |
0.1M |
| 2025-05-02 |
2,689.00 |
2,721.50 |
2,678.00 |
2,692.00 |
0.1M |
| 2025-05-01 |
2,685.00 |
2,714.50 |
2,679.50 |
2,687.00 |
0.1M |
| 2025-04-30 |
2,672.50 |
2,687.50 |
2,631.50 |
2,684.00 |
0.1M |
| 2025-04-28 |
2,652.00 |
2,685.50 |
2,649.00 |
2,664.50 |
0.1M |
| 2025-04-25 |
2,630.00 |
2,670.00 |
2,618.50 |
2,653.50 |
0.0M |
| 2025-04-24 |
2,586.00 |
2,640.50 |
2,574.50 |
2,636.00 |
0.1M |
| 2025-04-23 |
2,596.00 |
2,629.00 |
2,588.50 |
2,590.50 |
0.0M |
| 2025-04-22 |
2,540.50 |
2,613.00 |
2,537.50 |
2,586.00 |
0.1M |
| 2025-04-21 |
2,520.00 |
2,539.00 |
2,497.50 |
2,536.50 |
0.0M |
| 2025-04-18 |
2,557.50 |
2,564.50 |
2,522.50 |
2,524.00 |
0.0M |
| 2025-04-17 |
2,534.00 |
2,565.50 |
2,525.50 |
2,565.50 |
0.0M |
| 2025-04-16 |
2,490.00 |
2,536.00 |
2,477.50 |
2,535.00 |
0.0M |
| 2025-04-15 |
2,523.00 |
2,540.50 |
2,478.50 |
2,500.00 |
0.0M |
| 2025-04-14 |
2,500.00 |
2,529.50 |
2,491.00 |
2,516.50 |
0.0M |
| 2025-04-11 |
2,430.50 |
2,519.50 |
2,393.50 |
2,497.50 |
0.1M |
| 2025-04-10 |
2,516.00 |
2,516.00 |
2,370.00 |
2,458.00 |
0.1M |
| 2025-04-09 |
2,389.00 |
2,590.50 |
2,301.00 |
2,542.50 |
0.1M |
| 2025-04-08 |
2,443.50 |
2,488.00 |
2,319.50 |
2,350.00 |
0.1M |
| 2025-04-07 |
2,262.50 |
2,455.50 |
2,256.00 |
2,433.50 |
0.2M |
| 2025-04-04 |
2,464.50 |
2,469.00 |
2,223.50 |
2,267.00 |
0.2M |
| 2025-04-03 |
2,568.50 |
2,572.50 |
2,438.50 |
2,475.50 |
0.1M |
| 2025-04-02 |
2,646.00 |
2,699.00 |
2,497.50 |
2,574.50 |
0.1M |
| 2025-04-01 |
2,656.00 |
2,678.50 |
2,630.50 |
2,650.50 |
0.1M |
| 2025-03-31 |
2,669.50 |
2,700.00 |
2,654.50 |
2,660.00 |
0.1M |
| 2025-03-28 |
2,739.50 |
2,741.00 |
2,651.00 |
2,662.00 |
0.1M |
| 2025-03-27 |
2,780.50 |
2,788.00 |
2,746.00 |
2,747.00 |
0.1M |
| 2025-03-26 |
2,789.00 |
2,790.00 |
2,759.00 |
2,782.50 |
0.1M |
| 2025-03-25 |
2,776.50 |
2,803.50 |
2,771.00 |
2,790.00 |
0.1M |
| 2025-03-24 |
2,766.00 |
2,792.00 |
2,762.00 |
2,775.00 |
0.0M |
| 2025-03-21 |
2,778.50 |
2,784.50 |
2,754.00 |
2,761.50 |
0.0M |
| 2025-03-19 |
2,764.00 |
2,792.00 |
2,738.50 |
2,777.50 |
0.1M |
| 2025-03-18 |
2,761.50 |
2,788.50 |
2,744.00 |
2,771.00 |
0.1M |
| 2025-03-17 |
2,730.50 |
2,767.00 |
2,726.50 |
2,761.50 |
0.1M |
| 2025-03-14 |
2,690.00 |
2,731.00 |
2,686.50 |
2,729.00 |
0.0M |
| 2025-03-13 |
2,671.00 |
2,697.50 |
2,656.00 |
2,691.50 |
0.1M |
| 2025-03-12 |
2,667.50 |
2,700.00 |
2,663.00 |
2,670.50 |
0.1M |
| 2025-03-11 |
2,669.00 |
2,705.00 |
2,627.00 |
2,693.00 |
0.0M |
| 2025-03-10 |
2,702.50 |
2,702.50 |
2,619.50 |
2,671.50 |
0.1M |
| 2025-03-07 |
2,711.50 |
2,731.00 |
2,686.00 |
2,705.00 |
0.0M |
| 2025-03-06 |
2,747.00 |
2,748.50 |
2,688.50 |
2,705.50 |
0.1M |
| 2025-03-05 |
2,720.00 |
2,758.00 |
2,705.50 |
2,755.00 |
0.1M |
| 2025-03-04 |
2,709.00 |
2,729.50 |
2,647.50 |
2,721.50 |
0.1M |
| 2025-03-03 |
2,731.00 |
2,762.50 |
2,684.50 |
2,711.00 |
0.1M |
| 2025-02-28 |
2,682.00 |
2,735.50 |
2,678.00 |
2,735.00 |
0.1M |
| 2025-02-27 |
2,736.50 |
2,745.00 |
2,669.00 |
2,676.00 |
0.1M |
| 2025-02-26 |
2,719.50 |
2,741.00 |
2,704.00 |
2,738.50 |
0.0M |
| 2025-02-25 |
2,715.50 |
2,729.50 |
2,691.00 |
2,720.50 |
0.1M |
| 2025-02-21 |
2,737.00 |
2,741.00 |
2,679.50 |
2,725.50 |
0.1M |
| 2025-02-20 |
2,738.50 |
2,742.00 |
2,716.50 |
2,735.00 |
0.0M |
| 2025-02-19 |
2,768.50 |
2,768.50 |
2,721.50 |
2,736.50 |
0.0M |
| 2025-02-18 |
2,777.00 |
2,783.00 |
2,757.50 |
2,767.50 |
0.0M |
| 2025-02-17 |
2,769.50 |
2,791.00 |
2,766.00 |
2,776.50 |
0.0M |
| 2025-02-14 |
2,758.50 |
2,773.50 |
2,753.00 |
2,770.00 |
0.0M |
| 2025-02-13 |
2,767.00 |
2,786.00 |
2,753.50 |
2,753.50 |
0.0M |
| 2025-02-12 |
2,739.50 |
2,773.50 |
2,726.50 |
2,769.00 |
0.0M |
| 2025-02-10 |
2,733.50 |
2,751.00 |
2,720.50 |
2,740.00 |
0.1M |
| 2025-02-07 |
2,741.50 |
2,748.50 |
2,714.00 |
2,729.50 |
0.0M |
| 2025-02-06 |
2,754.00 |
2,761.50 |
2,728.50 |
2,741.50 |
0.0M |
| 2025-02-05 |
2,741.50 |
2,771.00 |
2,730.50 |
2,756.50 |
0.0M |
| 2025-02-04 |
2,739.50 |
2,769.50 |
2,733.00 |
2,740.50 |
0.0M |
| 2025-02-03 |
2,734.00 |
2,765.50 |
2,718.00 |
2,736.00 |
0.1M |
| 2025-01-31 |
2,793.00 |
2,801.00 |
2,701.50 |
2,730.50 |
0.1M |
| 2025-01-30 |
2,781.00 |
2,797.00 |
2,776.50 |
2,791.00 |
0.0M |
| 2025-01-29 |
2,778.00 |
2,787.00 |
2,761.00 |
2,778.00 |
0.0M |
| 2025-01-28 |
2,763.50 |
2,782.50 |
2,757.50 |
2,779.50 |
0.0M |
| 2025-01-27 |
2,747.50 |
2,776.00 |
2,713.00 |
2,759.00 |
0.1M |
| 2025-01-24 |
2,749.50 |
2,781.50 |
2,742.00 |
2,750.00 |
0.0M |
| 2025-01-23 |
2,736.50 |
2,759.00 |
2,733.50 |
2,751.00 |
0.0M |
| 2025-01-22 |
2,713.50 |
2,744.00 |
2,713.00 |
2,736.50 |
0.0M |
| 2025-01-21 |
2,714.00 |
2,733.50 |
2,695.00 |
2,710.50 |
0.0M |
| 2025-01-20 |
2,683.50 |
2,723.00 |
2,680.00 |
2,715.00 |
0.0M |
| 2025-01-17 |
2,701.00 |
2,701.00 |
2,650.00 |
2,684.50 |
0.0M |
| 2025-01-16 |
2,685.50 |
2,717.50 |
2,682.00 |
2,697.00 |
0.0M |
| 2025-01-15 |
2,686.00 |
2,710.00 |
2,681.00 |
2,690.50 |
0.0M |
| 2025-01-14 |
2,720.00 |
2,724.00 |
2,671.00 |
2,683.00 |
0.1M |
| 2025-01-10 |
2,733.50 |
2,744.00 |
2,712.50 |
2,720.00 |
0.0M |
| 2025-01-09 |
2,765.50 |
2,774.50 |
2,728.50 |
2,737.00 |
0.0M |
| 2025-01-08 |
2,781.00 |
2,793.50 |
2,762.00 |
2,765.50 |
0.0M |
| 2025-01-07 |
2,760.50 |
2,800.00 |
2,758.00 |
2,781.00 |
0.1M |
| 2025-01-06 |
2,781.50 |
2,800.50 |
2,729.00 |
2,760.00 |
0.1M |