| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
19,689.03 |
19,698.48 |
19,362.50 |
19,409.33 |
29.6M |
| 2025-09-25 |
19,788.82 |
19,919.11 |
19,667.96 |
19,684.81 |
30.0M |
| 2025-09-24 |
19,875.45 |
19,970.27 |
19,760.84 |
19,779.00 |
35.6M |
| 2025-09-23 |
19,751.51 |
19,902.03 |
19,674.06 |
19,859.60 |
31.1M |
| 2025-09-22 |
19,790.29 |
19,910.95 |
19,722.36 |
19,764.48 |
895.0M |
| 2025-09-19 |
19,692.71 |
19,859.43 |
19,689.91 |
19,818.82 |
42.1M |
| 2025-09-18 |
19,757.44 |
19,781.77 |
19,608.89 |
19,700.96 |
38.2M |
| 2025-09-17 |
19,529.69 |
19,730.18 |
19,524.70 |
19,721.15 |
38.0M |
| 2025-09-16 |
19,352.41 |
19,486.93 |
19,301.31 |
19,474.57 |
23.4M |
| 2025-09-15 |
19,280.72 |
19,395.60 |
19,272.79 |
19,336.73 |
35.9M |
| 2025-09-12 |
19,185.12 |
19,262.89 |
19,129.20 |
19,253.02 |
28.5M |
| 2025-09-11 |
18,997.80 |
19,201.48 |
18,997.23 |
19,124.41 |
38.3M |
| 2025-09-10 |
18,777.82 |
18,997.19 |
18,777.57 |
18,962.27 |
29.1M |
| 2025-09-09 |
18,770.50 |
18,809.97 |
18,697.63 |
18,719.91 |
16.1M |
| 2025-09-08 |
18,756.73 |
18,874.72 |
18,737.27 |
18,751.52 |
18.5M |
| 2025-09-05 |
18,718.51 |
18,795.92 |
18,600.10 |
18,725.84 |
18.7M |
| 2025-09-04 |
19,002.44 |
19,003.33 |
18,680.29 |
18,701.18 |
23.0M |
| 2025-09-03 |
18,819.46 |
18,927.07 |
18,817.40 |
18,903.82 |
25.6M |
| 2025-09-02 |
18,692.14 |
18,912.53 |
18,610.20 |
18,787.52 |
27.1M |
| 2025-09-01 |
18,371.19 |
18,630.68 |
18,359.46 |
18,610.55 |
16.7M |
| 2025-08-29 |
18,356.86 |
18,448.69 |
18,256.71 |
18,319.45 |
27.3M |
| 2025-08-28 |
18,530.73 |
18,563.43 |
18,345.76 |
18,366.15 |
19.7M |
| 2025-08-26 |
18,819.44 |
18,846.85 |
18,531.37 |
18,546.66 |
18.5M |
| 2025-08-25 |
18,927.63 |
18,962.11 |
18,851.47 |
18,853.59 |
17.2M |
| 2025-08-22 |
19,013.98 |
19,030.96 |
18,860.39 |
18,869.02 |
16.2M |
| 2025-08-21 |
19,112.80 |
19,182.85 |
18,997.30 |
19,007.43 |
24.5M |
| 2025-08-20 |
19,153.91 |
19,159.89 |
19,079.77 |
19,090.18 |
21.0M |
| 2025-08-19 |
19,045.97 |
19,106.35 |
18,958.11 |
19,094.58 |
21.5M |
| 2025-08-18 |
19,175.35 |
19,202.07 |
18,993.10 |
19,029.06 |
19.3M |
| 2025-08-14 |
19,147.81 |
19,164.96 |
18,992.01 |
19,027.09 |
23.2M |
| 2025-08-13 |
19,104.57 |
19,175.10 |
19,047.80 |
19,134.57 |
28.8M |
| 2025-08-12 |
19,055.89 |
19,111.37 |
19,009.13 |
19,022.46 |
21.1M |
| 2025-08-11 |
18,876.97 |
19,051.71 |
18,874.07 |
19,033.71 |
19.8M |
| 2025-08-08 |
18,903.14 |
18,953.12 |
18,804.27 |
18,832.99 |
20.5M |
| 2025-08-07 |
18,862.97 |
18,931.44 |
18,646.30 |
18,906.29 |
24.7M |
| 2025-08-06 |
19,044.24 |
19,074.20 |
18,880.29 |
18,959.14 |
19.3M |
| 2025-08-05 |
18,998.78 |
19,079.48 |
18,919.77 |
19,004.61 |
22.8M |
| 2025-08-04 |
18,824.37 |
19,025.50 |
18,779.46 |
18,999.45 |
24.3M |
| 2025-08-01 |
19,041.57 |
19,051.61 |
18,769.28 |
18,798.46 |
24.6M |
| 2025-07-31 |
19,004.23 |
19,212.11 |
19,003.38 |
19,066.18 |
25.1M |
| 2025-07-30 |
19,285.21 |
19,364.93 |
19,201.92 |
19,246.55 |
27.4M |
| 2025-07-29 |
19,098.62 |
19,279.96 |
19,020.56 |
19,246.49 |
21.3M |
| 2025-07-28 |
19,331.68 |
19,457.65 |
19,111.62 |
19,137.31 |
27.4M |
| 2025-07-25 |
19,708.73 |
19,734.20 |
19,321.91 |
19,342.55 |
21.1M |
| 2025-07-24 |
19,781.66 |
19,811.86 |
19,622.78 |
19,743.44 |
30.2M |
| 2025-07-23 |
19,724.29 |
19,789.32 |
19,626.27 |
19,772.39 |
75.8M |
| 2025-07-22 |
19,835.26 |
19,864.41 |
19,678.21 |
19,692.39 |
24.4M |
| 2025-07-21 |
19,736.69 |
19,832.29 |
19,623.88 |
19,786.38 |
25.0M |
| 2025-07-18 |
19,911.95 |
19,968.02 |
19,725.85 |
19,739.74 |
28.2M |
| 2025-07-17 |
20,030.96 |
20,038.60 |
19,874.42 |
19,885.80 |
18.2M |
| 2025-07-16 |
19,893.46 |
20,000.89 |
19,863.82 |
19,969.45 |
28.1M |
| 2025-07-15 |
19,836.88 |
19,931.06 |
19,821.79 |
19,884.88 |
22.5M |
| 2025-07-14 |
19,792.63 |
19,882.61 |
19,714.93 |
19,793.73 |
31.7M |
| 2025-07-11 |
19,872.62 |
19,922.39 |
19,714.97 |
19,781.01 |
27.1M |
| 2025-07-10 |
20,013.18 |
20,040.30 |
19,843.84 |
19,891.07 |
17.2M |
| 2025-07-09 |
20,022.65 |
20,041.14 |
19,924.90 |
19,957.41 |
24.0M |
| 2025-07-08 |
19,922.52 |
20,037.72 |
19,882.38 |
20,017.84 |
20.4M |
| 2025-07-07 |
19,989.92 |
20,008.93 |
19,882.15 |
19,913.90 |
17.4M |
| 2025-07-04 |
19,954.82 |
20,004.20 |
19,892.86 |
19,994.09 |
22.4M |
| 2025-07-03 |
19,974.16 |
20,010.40 |
19,872.67 |
19,886.47 |
27.3M |
| 2025-07-02 |
20,059.47 |
20,100.89 |
19,817.93 |
19,925.13 |
29.4M |
| 2025-07-01 |
20,077.16 |
20,079.36 |
19,951.26 |
20,041.42 |
35.0M |
| 2025-06-30 |
19,949.91 |
20,033.66 |
19,927.84 |
20,023.65 |
31.4M |
| 2025-06-27 |
19,808.65 |
19,936.72 |
19,805.45 |
19,866.95 |
31.4M |
| 2025-06-26 |
19,622.31 |
19,742.63 |
19,538.24 |
19,727.88 |
26.8M |
| 2025-06-25 |
19,691.85 |
19,717.34 |
19,544.48 |
19,559.23 |
26.7M |
| 2025-06-24 |
19,784.55 |
19,789.71 |
19,563.80 |
19,591.93 |
129.9M |
| 2025-06-23 |
19,365.84 |
19,655.23 |
19,359.99 |
19,596.58 |
48.3M |
| 2025-06-20 |
19,219.82 |
19,519.48 |
19,192.24 |
19,491.61 |
25.6M |
| 2025-06-19 |
19,465.77 |
19,486.77 |
19,126.29 |
19,186.55 |
31.7M |
| 2025-06-18 |
19,581.45 |
19,631.23 |
19,401.51 |
19,464.66 |
21.7M |
| 2025-06-17 |
19,710.15 |
19,784.62 |
19,557.70 |
19,583.82 |
25.3M |
| 2025-06-16 |
19,544.89 |
19,704.80 |
19,368.02 |
19,692.42 |
30.4M |
| 2025-06-13 |
19,323.69 |
19,611.69 |
19,285.28 |
19,557.08 |
42.0M |
| 2025-06-12 |
20,112.48 |
20,118.46 |
19,655.20 |
19,686.69 |
29.2M |
| 2025-06-11 |
20,185.98 |
20,260.21 |
20,002.59 |
20,080.62 |
40.1M |
| 2025-06-10 |
20,190.34 |
20,203.51 |
20,088.58 |
20,127.72 |
39.2M |
| 2025-06-09 |
20,002.62 |
20,153.64 |
19,998.53 |
20,114.47 |
45.4M |
| 2025-06-06 |
19,817.31 |
19,918.06 |
19,749.77 |
19,901.87 |
57.4M |
| 2025-06-05 |
19,794.77 |
19,843.09 |
19,703.77 |
19,784.40 |
42.0M |
| 2025-06-04 |
19,693.65 |
19,737.99 |
19,511.23 |
19,715.51 |
47.9M |
| 2025-06-03 |
19,832.44 |
19,871.45 |
19,599.76 |
19,624.43 |
44.7M |
| 2025-06-02 |
19,662.39 |
19,818.92 |
19,611.43 |
19,771.35 |
63.1M |
| 2025-05-30 |
19,689.82 |
19,776.12 |
19,533.65 |
19,667.61 |
84.6M |
| 2025-05-29 |
19,766.84 |
19,783.23 |
19,627.39 |
19,712.20 |
75.7M |
| 2025-05-28 |
19,624.65 |
19,720.94 |
19,610.78 |
19,679.76 |
71.7M |
| 2025-05-27 |
19,641.12 |
19,674.93 |
19,508.69 |
19,605.84 |
36.2M |
| 2025-05-26 |
19,593.30 |
19,672.54 |
19,539.89 |
19,621.01 |
45.2M |
| 2025-05-23 |
19,430.20 |
19,537.69 |
19,346.14 |
19,494.62 |
51.4M |
| 2025-05-22 |
19,471.68 |
19,481.63 |
19,237.64 |
19,382.44 |
31.1M |
| 2025-05-21 |
19,314.30 |
19,495.87 |
19,191.57 |
19,486.12 |
38.5M |
| 2025-05-20 |
19,634.82 |
19,659.59 |
19,251.97 |
19,279.15 |
44.0M |
| 2025-05-19 |
19,583.02 |
19,672.35 |
19,489.17 |
19,527.02 |
65.6M |
| 2025-05-16 |
19,211.50 |
19,524.58 |
19,156.30 |
19,470.98 |
67.3M |
| 2025-05-15 |
19,066.86 |
19,196.11 |
18,900.54 |
19,185.57 |
42.1M |
| 2025-05-14 |
18,919.43 |
19,081.24 |
18,852.22 |
19,004.25 |
49.8M |
| 2025-05-13 |
18,781.36 |
18,934.86 |
18,737.23 |
18,802.21 |
39.7M |
| 2025-05-12 |
18,617.51 |
18,785.78 |
18,584.05 |
18,778.35 |
39.9M |
| 2025-05-09 |
17,683.80 |
18,148.67 |
17,683.54 |
18,112.22 |
35.4M |
| 2025-05-08 |
18,464.87 |
18,562.45 |
17,995.38 |
18,089.65 |
30.9M |
| 2025-05-07 |
17,966.19 |
18,492.08 |
17,966.19 |
18,397.99 |
32.4M |
| 2025-05-06 |
18,826.14 |
18,878.07 |
18,243.91 |
18,287.79 |
31.3M |
| 2025-05-05 |
18,667.94 |
18,839.17 |
18,641.65 |
18,807.83 |
24.8M |
| 2025-05-02 |
18,666.16 |
18,924.60 |
18,591.82 |
18,659.16 |
24.4M |
| 2025-04-30 |
18,954.62 |
18,955.85 |
18,580.76 |
18,661.66 |
28.6M |
| 2025-04-29 |
18,990.13 |
19,158.20 |
18,904.90 |
18,926.52 |
40.0M |
| 2025-04-28 |
18,467.91 |
19,004.58 |
18,467.91 |
18,923.35 |
44.2M |
| 2025-04-25 |
19,016.16 |
19,116.20 |
18,390.77 |
18,535.58 |
42.5M |
| 2025-04-24 |
19,016.52 |
19,149.06 |
18,994.63 |
19,014.62 |
28.3M |
| 2025-04-23 |
19,146.54 |
19,191.35 |
18,782.11 |
19,049.08 |
33.3M |
| 2025-04-22 |
19,132.81 |
19,208.27 |
18,958.12 |
19,043.59 |
42.9M |
| 2025-04-21 |
18,733.50 |
19,077.12 |
18,697.37 |
19,045.02 |
40.7M |
| 2025-04-17 |
18,440.64 |
18,682.21 |
18,348.57 |
18,641.83 |
36.4M |
| 2025-04-16 |
18,278.34 |
18,465.48 |
18,189.50 |
18,452.54 |
42.4M |
| 2025-04-15 |
18,181.10 |
18,255.66 |
18,060.01 |
18,232.68 |
26.4M |
| 2025-04-11 |
17,841.40 |
17,911.75 |
17,705.36 |
17,867.22 |
28.6M |
| 2025-04-09 |
17,677.73 |
17,680.07 |
17,430.52 |
17,494.77 |
26.6M |
| 2025-04-08 |
17,666.14 |
17,811.56 |
17,418.18 |
17,688.09 |
33.8M |
| 2025-04-07 |
16,464.28 |
17,388.71 |
16,463.13 |
17,320.24 |
55.1M |
| 2025-04-04 |
18,356.18 |
18,377.83 |
17,738.09 |
17,827.53 |
35.4M |
| 2025-04-03 |
18,010.74 |
18,414.36 |
18,010.61 |
18,376.21 |
36.9M |
| 2025-04-02 |
18,131.86 |
18,180.51 |
17,825.05 |
18,161.96 |
33.9M |
| 2025-04-01 |
18,126.80 |
18,344.17 |
18,031.54 |
18,101.65 |
30.9M |
| 2025-03-28 |
18,247.64 |
18,425.23 |
18,116.41 |
18,149.35 |
44.4M |
| 2025-03-27 |
17,916.19 |
18,253.79 |
17,874.39 |
18,200.85 |
30.7M |
| 2025-03-26 |
18,220.50 |
18,336.22 |
17,936.36 |
17,955.95 |
28.5M |
| 2025-03-25 |
18,570.48 |
18,572.70 |
18,143.12 |
18,201.36 |
42.3M |
| 2025-03-24 |
18,149.08 |
18,468.99 |
18,107.02 |
18,445.17 |
45.1M |
| 2025-03-21 |
17,686.49 |
18,017.59 |
17,644.64 |
17,935.09 |
37.1M |
| 2025-03-20 |
17,666.93 |
17,711.37 |
17,451.02 |
17,646.84 |
28.4M |
| 2025-03-19 |
17,243.12 |
17,544.07 |
17,195.18 |
17,510.84 |
36.5M |
| 2025-03-18 |
16,936.22 |
17,171.13 |
16,879.88 |
17,156.59 |
27.5M |
| 2025-03-17 |
16,851.23 |
16,950.77 |
16,750.31 |
16,822.82 |
22.8M |
| 2025-03-13 |
16,899.48 |
16,984.99 |
16,775.05 |
16,793.87 |
19.5M |
| 2025-03-12 |
16,919.34 |
17,030.02 |
16,645.35 |
16,779.20 |
23.4M |
| 2025-03-11 |
16,609.49 |
16,879.92 |
16,505.24 |
16,838.42 |
21.6M |
| 2025-03-10 |
17,028.28 |
17,151.33 |
16,711.42 |
16,746.51 |
22.6M |
| 2025-03-07 |
17,070.49 |
17,138.44 |
16,931.93 |
16,983.53 |
29.7M |
| 2025-03-06 |
16,990.32 |
17,067.94 |
16,845.72 |
17,037.51 |
29.7M |
| 2025-03-05 |
16,326.67 |
16,802.08 |
16,313.34 |
16,795.31 |
32.1M |
| 2025-03-04 |
15,864.05 |
16,330.53 |
15,779.46 |
16,288.39 |
27.4M |
| 2025-03-03 |
15,970.82 |
16,056.12 |
15,647.00 |
16,015.68 |
42.0M |
| 2025-02-28 |
16,238.88 |
16,242.11 |
15,783.10 |
15,902.67 |
34.8M |
| 2025-02-27 |
16,565.74 |
16,573.77 |
16,301.40 |
16,339.03 |
17.0M |
| 2025-02-25 |
16,720.54 |
16,790.21 |
16,498.19 |
16,528.88 |
20.4M |
| 2025-02-24 |
16,731.10 |
16,832.99 |
16,635.23 |
16,699.82 |
15.8M |
| 2025-02-21 |
17,042.37 |
17,197.66 |
16,851.86 |
16,903.20 |
31.4M |
| 2025-02-20 |
16,706.59 |
17,078.02 |
16,626.69 |
17,055.66 |
27.4M |
| 2025-02-19 |
16,434.02 |
16,813.09 |
16,352.00 |
16,752.25 |
23.2M |
| 2025-02-18 |
16,543.24 |
16,552.92 |
16,208.32 |
16,503.84 |
25.3M |
| 2025-02-17 |
16,387.41 |
16,556.00 |
16,071.92 |
16,530.07 |
24.2M |
| 2025-02-14 |
16,954.25 |
16,993.92 |
16,309.03 |
16,460.19 |
32.2M |
| 2025-02-13 |
16,888.06 |
17,104.16 |
16,837.43 |
16,879.68 |
27.1M |
| 2025-02-12 |
16,886.15 |
16,959.43 |
16,379.89 |
16,855.74 |
41.8M |
| 2025-02-11 |
17,343.16 |
17,344.96 |
16,817.60 |
16,884.63 |
27.2M |
| 2025-02-10 |
17,643.37 |
17,656.46 |
17,264.00 |
17,312.58 |
19.8M |
| 2025-02-07 |
17,753.74 |
17,789.35 |
17,488.70 |
17,627.72 |
23.0M |
| 2025-02-06 |
18,088.21 |
18,113.32 |
17,722.23 |
17,764.22 |
18.1M |
| 2025-02-05 |
17,954.63 |
18,128.54 |
17,933.66 |
17,999.91 |
25.2M |
| 2025-02-04 |
17,544.85 |
17,830.44 |
17,544.67 |
17,818.95 |
27.8M |
| 2025-02-03 |
17,716.91 |
17,724.67 |
17,189.10 |
17,395.39 |
37.7M |
| 2025-02-01 |
18,512.21 |
18,577.51 |
17,718.51 |
17,896.90 |
58.9M |
| 2025-01-31 |
17,976.00 |
18,423.80 |
17,821.61 |
18,391.93 |
40.4M |
| 2025-01-30 |
17,780.92 |
17,989.21 |
17,729.96 |
17,927.49 |
24.9M |
| 2025-01-29 |
17,464.10 |
17,723.74 |
17,427.48 |
17,694.78 |
25.2M |
| 2025-01-28 |
17,592.06 |
17,660.39 |
17,137.51 |
17,406.82 |
35.9M |
| 2025-01-27 |
17,786.88 |
17,792.16 |
17,443.34 |
17,492.28 |
28.4M |
| 2025-01-24 |
18,204.82 |
18,317.79 |
17,844.58 |
17,887.35 |
20.1M |
| 2025-01-23 |
18,087.61 |
18,250.73 |
17,963.22 |
18,146.71 |
19.1M |
| 2025-01-22 |
18,434.23 |
18,439.75 |
17,836.73 |
18,110.33 |
21.2M |
| 2025-01-21 |
18,821.93 |
18,821.93 |
18,357.59 |
18,376.56 |
23.3M |
| 2025-01-20 |
18,534.39 |
18,802.90 |
18,426.84 |
18,739.41 |
27.6M |
| 2025-01-17 |
18,267.50 |
18,505.76 |
18,165.86 |
18,457.20 |
25.9M |
| 2025-01-16 |
18,163.90 |
18,330.63 |
18,124.74 |
18,249.18 |
31.6M |
| 2025-01-15 |
17,999.35 |
18,130.39 |
17,835.93 |
17,914.35 |
34.0M |
| 2025-01-14 |
17,284.66 |
17,872.29 |
17,284.66 |
17,814.59 |
35.4M |
| 2025-01-13 |
17,715.97 |
17,799.77 |
17,163.28 |
17,229.77 |
47.3M |
| 2025-01-10 |
18,349.38 |
18,357.23 |
17,888.33 |
17,904.36 |
35.2M |
| 2025-01-09 |
18,665.20 |
18,665.20 |
18,342.24 |
18,358.27 |
19.4M |
| 2025-01-08 |
18,748.84 |
18,763.90 |
18,476.63 |
18,645.45 |
28.5M |
| 2025-01-07 |
18,616.57 |
18,842.30 |
18,601.18 |
18,713.72 |
25.0M |
| 2025-01-06 |
19,298.85 |
19,300.92 |
18,510.71 |
18,567.00 |
40.8M |
| 2025-01-03 |
19,225.25 |
19,419.12 |
19,202.06 |
19,252.41 |
35.2M |
| 2025-01-02 |
18,999.71 |
19,186.25 |
18,862.48 |
19,168.35 |
23.4M |
| 2025-01-01 |
18,893.86 |
18,963.52 |
18,776.18 |
18,937.00 |
19.1M |