| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,999.71 |
3,004.11 |
2,998.09 |
3,003.96 |
0.0M |
| 2025-09-25 |
2,995.84 |
2,999.50 |
2,993.32 |
2,997.88 |
0.0M |
| 2025-09-24 |
3,002.08 |
3,002.15 |
2,996.55 |
2,999.28 |
0.0M |
| 2025-09-22 |
3,002.76 |
3,005.32 |
3,002.18 |
3,005.00 |
0.0M |
| 2025-09-19 |
3,002.52 |
3,003.41 |
2,999.84 |
3,003.07 |
0.0M |
| 2025-09-18 |
2,998.03 |
3,000.18 |
2,992.63 |
2,998.04 |
0.0M |
| 2025-09-17 |
2,999.51 |
2,999.51 |
2,996.55 |
2,996.89 |
0.0M |
| 2025-09-16 |
2,999.67 |
3,000.13 |
2,997.69 |
2,998.87 |
0.0M |
| 2025-09-13 |
2,996.46 |
2,997.87 |
2,995.68 |
2,996.18 |
0.0M |
| 2025-09-12 |
2,993.89 |
2,997.05 |
2,993.28 |
2,996.58 |
0.0M |
| 2025-09-11 |
2,992.37 |
2,994.09 |
2,989.35 |
2,991.17 |
0.0M |
| 2025-09-10 |
2,988.08 |
2,990.01 |
2,985.88 |
2,989.29 |
0.0M |
| 2025-09-09 |
2,986.95 |
2,988.98 |
2,986.12 |
2,987.45 |
0.0M |
| 2025-09-07 |
2,989.56 |
2,984.63 |
2,984.63 |
2,984.63 |
0.0M |
| 2025-09-06 |
2,989.56 |
2,990.37 |
2,978.51 |
2,984.63 |
0.0M |
| 2025-09-05 |
2,980.77 |
2,986.66 |
2,979.87 |
2,986.62 |
0.0M |
| 2025-09-04 |
2,977.47 |
2,979.72 |
2,975.13 |
2,979.62 |
0.0M |
| 2025-09-03 |
2,966.45 |
2,974.37 |
2,965.42 |
2,974.08 |
0.0M |
| 2025-08-30 |
2,982.68 |
2,982.95 |
2,976.93 |
2,979.20 |
0.0M |
| 2025-08-29 |
2,983.05 |
2,984.74 |
2,979.85 |
2,984.17 |
0.0M |
| 2025-08-28 |
2,978.09 |
2,981.63 |
2,978.09 |
2,980.89 |
0.0M |
| 2025-08-27 |
2,975.05 |
2,979.47 |
2,974.79 |
2,979.23 |
0.0M |
| 2025-08-26 |
2,977.88 |
2,980.14 |
2,975.72 |
2,975.89 |
0.0M |
| 2025-08-23 |
2,966.34 |
2,979.93 |
2,966.34 |
2,978.66 |
0.0M |
| 2025-08-22 |
2,963.38 |
2,967.20 |
2,961.00 |
2,963.92 |
0.0M |
| 2025-08-21 |
2,968.59 |
2,968.71 |
2,959.43 |
2,967.37 |
0.0M |
| 2025-08-20 |
2,974.12 |
2,975.59 |
2,967.90 |
2,969.59 |
0.0M |
| 2025-08-19 |
2,972.34 |
2,974.67 |
2,971.84 |
2,974.12 |
0.0M |
| 2025-08-16 |
2,975.11 |
2,975.11 |
2,971.31 |
2,971.83 |
0.0M |
| 2025-08-15 |
2,970.82 |
2,974.65 |
2,970.30 |
2,973.94 |
0.0M |
| 2025-08-14 |
2,974.20 |
2,975.31 |
2,971.01 |
2,973.46 |
0.0M |
| 2025-08-13 |
2,966.60 |
2,971.58 |
2,964.29 |
2,971.55 |
0.0M |
| 2025-08-12 |
2,964.34 |
2,966.74 |
2,960.65 |
2,962.30 |
0.0M |
| 2025-08-09 |
2,959.78 |
2,964.05 |
2,959.07 |
2,963.13 |
0.0M |
| 2025-08-08 |
2,961.22 |
2,962.70 |
2,951.06 |
2,955.82 |
0.0M |
| 2025-08-07 |
2,949.96 |
2,957.26 |
2,949.33 |
2,956.15 |
0.0M |
| 2025-08-06 |
2,953.70 |
2,955.27 |
2,946.28 |
2,948.70 |
0.0M |
| 2025-08-05 |
2,945.11 |
2,952.97 |
2,945.11 |
2,952.70 |
0.0M |
| 2025-08-02 |
2,941.30 |
2,941.73 |
2,930.78 |
2,935.46 |
0.0M |
| 2025-08-01 |
2,962.78 |
2,964.56 |
2,952.42 |
2,954.55 |
0.0M |
| 2025-07-31 |
2,957.77 |
2,960.83 |
2,952.02 |
2,956.61 |
0.0M |
| 2025-07-30 |
2,963.09 |
2,963.09 |
2,956.16 |
2,957.18 |
0.0M |
| 2025-07-29 |
2,960.41 |
2,960.99 |
2,958.21 |
2,960.23 |
0.0M |
| 2025-07-26 |
2,955.21 |
2,958.73 |
2,954.86 |
2,957.96 |
0.0M |
| 2025-07-25 |
2,954.64 |
2,956.03 |
2,953.10 |
2,953.86 |
0.0M |
| 2025-07-24 |
2,946.85 |
2,952.33 |
2,945.52 |
2,951.91 |
0.0M |
| 2025-07-23 |
2,942.68 |
2,944.80 |
2,938.79 |
2,943.84 |
0.0M |
| 2025-07-22 |
2,943.54 |
2,947.75 |
2,942.68 |
2,943.02 |
0.0M |
| 2025-07-19 |
2,942.47 |
2,942.88 |
2,938.61 |
2,940.53 |
0.0M |
| 2025-07-18 |
2,934.88 |
2,941.19 |
2,934.84 |
2,940.16 |
0.0M |
| 2025-07-17 |
2,934.60 |
2,935.47 |
2,922.63 |
2,934.61 |
0.0M |
| 2025-07-16 |
2,940.15 |
2,940.15 |
2,931.74 |
2,931.97 |
0.0M |
| 2025-07-15 |
2,932.93 |
2,936.25 |
2,930.80 |
2,935.14 |
0.0M |
| 2025-07-12 |
2,932.45 |
2,935.68 |
2,929.94 |
2,933.79 |
0.0M |
| 2025-07-11 |
2,934.76 |
2,938.27 |
2,932.60 |
2,937.19 |
0.0M |
| 2025-07-10 |
2,932.47 |
2,934.58 |
2,929.07 |
2,933.56 |
0.0M |
| 2025-07-09 |
2,927.19 |
2,929.88 |
2,925.65 |
2,927.15 |
0.0M |
| 2025-07-08 |
2,930.38 |
2,930.38 |
2,920.60 |
2,925.52 |
0.0M |
| 2025-07-04 |
2,929.61 |
2,933.35 |
2,929.46 |
2,932.46 |
0.0M |
| 2025-07-03 |
2,919.94 |
2,924.84 |
2,918.63 |
2,924.70 |
0.0M |
| 2025-07-02 |
2,918.06 |
2,922.40 |
2,916.65 |
2,920.22 |
0.0M |
| 2025-07-01 |
2,919.26 |
2,922.63 |
2,916.81 |
2,920.80 |
0.0M |
| 2025-06-28 |
2,913.71 |
2,917.72 |
2,909.25 |
2,915.98 |
0.0M |
| 2025-06-27 |
2,907.29 |
2,912.47 |
2,905.96 |
2,911.56 |
0.0M |
| 2025-06-26 |
2,905.55 |
2,906.08 |
2,900.92 |
2,903.35 |
0.0M |
| 2025-06-25 |
2,896.99 |
2,904.35 |
2,896.27 |
2,902.59 |
0.0M |
| 2025-06-24 |
2,875.60 |
2,888.62 |
2,869.70 |
2,887.80 |
0.0M |
| 2025-06-21 |
2,884.25 |
2,886.02 |
2,871.85 |
2,874.69 |
0.0M |
| 2025-06-19 |
2,877.05 |
2,884.62 |
2,875.56 |
2,877.63 |
0.0M |
| 2025-06-18 |
2,883.12 |
2,885.42 |
2,874.56 |
2,875.85 |
0.0M |
| 2025-06-17 |
2,882.78 |
2,890.26 |
2,882.78 |
2,887.29 |
0.0M |
| 2025-06-14 |
2,878.39 |
2,884.04 |
2,868.79 |
2,872.22 |
0.0M |
| 2025-06-13 |
2,881.53 |
2,888.13 |
2,880.29 |
2,888.01 |
0.0M |
| 2025-06-12 |
2,889.96 |
2,891.39 |
2,880.80 |
2,884.44 |
0.0M |
| 2025-06-11 |
2,883.32 |
2,888.26 |
2,880.34 |
2,887.80 |
0.0M |
| 2025-06-10 |
2,881.54 |
2,884.54 |
2,878.90 |
2,880.77 |
0.0M |
| 2025-06-07 |
2,878.05 |
2,882.52 |
2,875.45 |
2,879.41 |
0.0M |
| 2025-06-06 |
2,874.51 |
2,877.64 |
2,861.63 |
2,865.13 |
0.0M |
| 2025-06-05 |
2,873.39 |
2,874.99 |
2,870.22 |
2,870.79 |
0.0M |
| 2025-06-04 |
2,864.93 |
2,873.05 |
2,862.64 |
2,871.10 |
0.0M |
| 2025-06-03 |
2,855.46 |
2,864.16 |
2,847.80 |
2,863.69 |
0.0M |
| 2025-05-31 |
2,853.39 |
2,859.48 |
2,841.99 |
2,857.53 |
0.0M |
| 2025-05-30 |
2,862.31 |
2,862.31 |
2,848.77 |
2,857.22 |
0.0M |
| 2025-05-29 |
2,860.89 |
2,862.71 |
2,851.40 |
2,852.74 |
0.0M |
| 2025-05-28 |
2,847.21 |
2,859.12 |
2,843.73 |
2,858.83 |
0.0M |
| 2025-05-24 |
2,820.17 |
2,835.31 |
2,820.17 |
2,828.40 |
0.0M |
| 2025-05-23 |
2,837.28 |
2,847.39 |
2,834.94 |
2,839.37 |
0.0M |
| 2025-05-22 |
2,853.08 |
2,860.96 |
2,836.04 |
2,839.35 |
0.0M |
| 2025-05-21 |
2,861.55 |
2,862.89 |
2,854.33 |
2,861.15 |
0.0M |
| 2025-05-20 |
2,850.70 |
2,864.98 |
2,850.20 |
2,864.62 |
0.0M |
| 2025-05-17 |
2,857.96 |
2,864.02 |
2,854.79 |
2,863.68 |
0.0M |
| 2025-05-16 |
2,844.19 |
2,856.29 |
2,843.44 |
2,855.41 |
0.0M |
| 2025-05-15 |
2,851.55 |
2,852.55 |
2,845.13 |
2,849.14 |
0.0M |
| 2025-05-14 |
2,840.23 |
2,853.35 |
2,839.83 |
2,848.70 |
0.0M |
| 2025-05-13 |
2,827.58 |
2,837.86 |
2,822.29 |
2,837.70 |
0.0M |
| 2025-05-10 |
2,791.51 |
2,792.93 |
2,781.12 |
2,785.42 |
0.0M |
| 2025-05-09 |
2,785.67 |
2,797.93 |
2,776.42 |
2,785.53 |
0.0M |
| 2025-05-08 |
2,769.90 |
2,779.28 |
2,759.93 |
2,774.39 |
0.0M |
| 2025-05-07 |
2,765.74 |
2,778.62 |
2,762.27 |
2,766.99 |
0.0M |
| 2025-05-06 |
2,778.90 |
2,789.25 |
2,776.01 |
2,780.07 |
0.0M |
| 2025-05-03 |
2,781.30 |
2,791.89 |
2,776.74 |
2,788.61 |
0.0M |
| 2025-05-02 |
2,769.59 |
2,779.42 |
2,764.70 |
2,765.16 |
0.0M |
| 2025-05-01 |
2,731.52 |
2,758.26 |
2,717.45 |
2,754.91 |
0.0M |
| 2025-04-30 |
2,741.91 |
2,758.68 |
2,741.91 |
2,754.77 |
0.0M |
| 2025-04-29 |
2,751.37 |
2,755.41 |
2,730.07 |
2,747.53 |
0.0M |
| 2025-04-26 |
2,747.76 |
2,767.79 |
2,731.92 |
2,766.58 |
0.0M |
| 2025-04-25 |
2,692.91 |
2,748.21 |
2,690.85 |
2,746.14 |
0.0M |
| 2025-04-24 |
2,714.30 |
2,737.93 |
2,682.57 |
2,691.14 |
0.0M |
| 2025-04-23 |
2,617.05 |
2,661.85 |
2,617.05 |
2,651.22 |
0.0M |
| 2025-04-22 |
2,629.14 |
2,629.14 |
2,582.22 |
2,599.91 |
0.0M |
| 2025-04-18 |
2,661.13 |
2,673.09 |
2,644.02 |
2,652.55 |
0.0M |
| 2025-04-17 |
2,684.02 |
2,692.14 |
2,634.11 |
2,654.38 |
0.0M |
| 2025-04-16 |
2,716.82 |
2,731.67 |
2,703.57 |
2,707.44 |
0.0M |
| 2025-04-15 |
2,733.71 |
2,734.46 |
2,696.43 |
2,714.08 |
0.0M |
| 2025-04-12 |
2,662.35 |
2,705.08 |
2,648.55 |
2,698.66 |
0.0M |
| 2025-04-11 |
2,690.41 |
2,691.96 |
2,609.09 |
2,665.05 |
0.0M |
| 2025-04-10 |
2,558.33 |
2,739.20 |
2,555.66 |
2,731.07 |
0.0M |
| 2025-04-09 |
2,651.73 |
2,663.27 |
2,539.46 |
2,563.95 |
0.0M |
| 2025-04-08 |
2,536.74 |
2,654.76 |
2,515.82 |
2,591.47 |
0.0M |
| 2025-04-05 |
2,662.16 |
2,663.53 |
2,592.45 |
2,593.66 |
0.0M |
| 2025-04-04 |
2,739.74 |
2,743.75 |
2,704.63 |
2,706.25 |
0.0M |
| 2025-04-03 |
2,768.10 |
2,803.58 |
2,767.85 |
2,797.77 |
0.0M |
| 2025-04-02 |
2,773.51 |
2,790.79 |
2,763.03 |
2,785.98 |
0.0M |
| 2025-04-01 |
2,749.67 |
2,783.49 |
2,738.70 |
2,778.79 |
0.0M |
| 2025-03-29 |
2,795.79 |
2,798.06 |
2,765.32 |
2,768.09 |
0.0M |
| 2025-03-28 |
2,799.91 |
2,808.60 |
2,793.46 |
2,799.68 |
0.0M |
| 2025-03-27 |
2,816.20 |
2,817.94 |
2,798.70 |
2,803.70 |
0.0M |
| 2025-03-26 |
2,816.06 |
2,817.28 |
2,813.03 |
2,816.40 |
0.0M |
| 2025-03-25 |
2,803.42 |
2,814.28 |
2,803.17 |
2,812.88 |
0.0M |
| 2025-03-22 |
2,775.41 |
2,789.48 |
2,770.69 |
2,788.63 |
0.0M |
| 2025-03-21 |
2,776.82 |
2,796.22 |
2,776.72 |
2,785.75 |
0.0M |
| 2025-03-20 |
2,775.63 |
2,796.32 |
2,772.22 |
2,787.37 |
0.0M |
| 2025-03-19 |
2,778.85 |
2,779.85 |
2,764.84 |
2,769.92 |
0.0M |
| 2025-03-18 |
2,771.97 |
2,789.96 |
2,771.97 |
2,784.82 |
0.0M |
| 2025-03-15 |
2,753.84 |
2,774.10 |
2,752.75 |
2,772.64 |
0.0M |
| 2025-03-14 |
2,754.92 |
2,758.56 |
2,732.93 |
2,738.59 |
0.0M |
| 2025-03-13 |
2,762.93 |
2,765.96 |
2,742.21 |
2,757.89 |
0.0M |
| 2025-03-12 |
2,754.35 |
2,763.16 |
2,736.00 |
2,746.94 |
0.0M |
| 2025-03-11 |
2,772.45 |
2,774.89 |
2,742.77 |
2,756.30 |
0.0M |
| 2025-03-08 |
2,779.13 |
2,790.78 |
2,766.24 |
2,788.60 |
0.0M |
| 2025-03-07 |
2,786.62 |
2,794.11 |
2,773.83 |
2,779.75 |
0.0M |
| 2025-03-06 |
2,789.08 |
2,802.49 |
2,781.43 |
2,799.78 |
0.0M |
| 2025-03-05 |
2,789.83 |
2,802.64 |
2,776.54 |
2,787.48 |
0.0M |
| 2025-03-04 |
2,814.53 |
2,816.34 |
2,790.45 |
2,797.99 |
0.0M |
| 2025-03-01 |
2,799.83 |
2,812.51 |
2,795.58 |
2,811.71 |
0.0M |
| 2025-02-28 |
2,815.80 |
2,816.32 |
2,799.50 |
2,799.50 |
0.0M |
| 2025-02-27 |
2,812.03 |
2,817.11 |
2,808.10 |
2,811.51 |
0.0M |
| 2025-02-26 |
2,812.82 |
2,813.68 |
2,803.89 |
2,810.45 |
0.0M |
| 2025-02-25 |
2,817.65 |
2,818.46 |
2,810.50 |
2,812.75 |
0.0M |
| 2025-02-22 |
2,822.56 |
2,822.81 |
2,813.28 |
2,814.14 |
0.0M |
| 2025-02-21 |
2,823.02 |
2,823.11 |
2,819.95 |
2,822.62 |
0.0M |
| 2025-02-20 |
2,821.27 |
2,823.49 |
2,821.06 |
2,823.46 |
0.0M |
| 2025-02-19 |
2,820.89 |
2,822.10 |
2,820.02 |
2,822.09 |
0.0M |
| 2025-02-15 |
2,819.19 |
2,819.64 |
2,818.23 |
2,819.29 |
0.0M |
| 2025-02-14 |
2,815.02 |
2,818.53 |
2,813.89 |
2,818.34 |
0.0M |
| 2025-02-13 |
2,809.78 |
2,814.47 |
2,809.54 |
2,813.64 |
0.0M |
| 2025-02-12 |
2,812.53 |
2,814.81 |
2,812.33 |
2,814.09 |
0.0M |
| 2025-02-11 |
2,812.32 |
2,813.82 |
2,811.38 |
2,813.45 |
0.0M |
| 2025-02-08 |
2,813.48 |
2,814.34 |
2,807.65 |
2,808.36 |
0.0M |
| 2025-02-07 |
2,811.51 |
2,812.66 |
2,809.46 |
2,812.57 |
0.0M |
| 2025-02-06 |
2,806.50 |
2,810.17 |
2,804.52 |
2,810.15 |
0.0M |
| 2025-02-05 |
2,802.12 |
2,807.21 |
2,801.74 |
2,806.99 |
0.0M |
| 2025-02-04 |
2,794.97 |
2,803.96 |
2,791.81 |
2,800.67 |
0.0M |
| 2025-02-01 |
2,809.66 |
2,811.03 |
2,803.25 |
2,804.96 |
0.0M |
| 2025-01-31 |
2,806.69 |
2,808.67 |
2,804.31 |
2,807.12 |
0.0M |
| 2025-01-30 |
2,804.73 |
2,805.89 |
2,801.02 |
2,804.30 |
0.0M |
| 2025-01-29 |
2,801.22 |
2,805.68 |
2,797.58 |
2,805.28 |
0.0M |
| 2025-01-28 |
2,793.60 |
2,799.91 |
2,793.60 |
2,799.23 |
0.0M |
| 2025-01-25 |
2,807.15 |
2,807.44 |
2,805.22 |
2,806.33 |
0.0M |
| 2025-01-24 |
2,804.08 |
2,806.66 |
2,804.03 |
2,806.58 |
0.0M |
| 2025-01-23 |
2,804.14 |
2,805.34 |
2,803.94 |
2,804.12 |
0.0M |
| 2025-01-22 |
2,799.09 |
2,802.45 |
2,797.90 |
2,802.11 |
0.0M |
| 2025-01-18 |
2,795.12 |
2,796.50 |
2,793.80 |
2,794.84 |
0.0M |
| 2025-01-17 |
2,791.10 |
2,792.61 |
2,788.77 |
2,789.75 |
0.0M |
| 2025-01-16 |
2,786.01 |
2,791.11 |
2,785.17 |
2,790.06 |
0.0M |
| 2025-01-15 |
2,775.50 |
2,777.57 |
2,767.97 |
2,774.38 |
0.0M |
| 2025-01-14 |
2,761.45 |
2,772.61 |
2,760.75 |
2,772.01 |
0.0M |
| 2025-01-11 |
2,774.46 |
2,774.65 |
2,764.96 |
2,768.44 |
0.0M |
| 2025-01-09 |
2,776.91 |
2,781.07 |
2,772.56 |
2,779.71 |
0.0M |
| 2025-01-08 |
2,789.03 |
2,789.12 |
2,774.99 |
2,778.39 |
0.0M |
| 2025-01-07 |
2,787.50 |
2,790.16 |
2,784.08 |
2,786.08 |
0.0M |
| 2025-01-04 |
2,776.11 |
2,782.43 |
2,774.89 |
2,781.95 |
0.0M |
| 2025-01-03 |
2,777.50 |
2,779.52 |
2,764.65 |
2,771.52 |
0.0M |
| 2025-01-01 |
2,777.21 |
2,778.45 |
2,770.65 |
2,773.05 |
0.0M |