| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,153.28 |
3,157.90 |
3,151.58 |
3,157.74 |
0.0M |
| 2025-09-25 |
3,149.20 |
3,153.04 |
3,146.55 |
3,151.48 |
0.0M |
| 2025-09-24 |
3,155.73 |
3,155.80 |
3,149.92 |
3,152.79 |
0.0M |
| 2025-09-22 |
3,156.40 |
3,159.09 |
3,155.79 |
3,158.79 |
0.0M |
| 2025-09-20 |
3,156.08 |
3,156.30 |
3,154.64 |
3,154.64 |
0.0M |
| 2025-09-19 |
3,156.08 |
3,157.02 |
3,153.26 |
3,156.65 |
0.0M |
| 2025-09-18 |
3,151.32 |
3,153.58 |
3,145.65 |
3,151.33 |
0.0M |
| 2025-09-17 |
3,152.85 |
3,152.85 |
3,149.74 |
3,150.10 |
0.0M |
| 2025-09-16 |
3,153.00 |
3,153.49 |
3,150.92 |
3,152.16 |
0.0M |
| 2025-09-13 |
3,149.57 |
3,151.04 |
3,148.75 |
3,149.27 |
0.0M |
| 2025-09-12 |
3,146.85 |
3,150.16 |
3,146.21 |
3,149.67 |
0.0M |
| 2025-09-11 |
3,145.22 |
3,147.03 |
3,142.05 |
3,143.96 |
0.0M |
| 2025-09-10 |
3,140.69 |
3,142.72 |
3,138.39 |
3,141.97 |
0.0M |
| 2025-09-09 |
3,139.49 |
3,141.62 |
3,138.62 |
3,140.01 |
0.0M |
| 2025-09-07 |
3,142.17 |
3,136.99 |
3,136.99 |
3,136.99 |
0.0M |
| 2025-09-06 |
3,142.17 |
3,143.02 |
3,130.56 |
3,136.99 |
0.0M |
| 2025-09-05 |
3,132.92 |
3,139.10 |
3,131.96 |
3,139.06 |
0.0M |
| 2025-09-04 |
3,129.43 |
3,131.79 |
3,126.97 |
3,131.68 |
0.0M |
| 2025-09-03 |
3,117.83 |
3,126.15 |
3,116.75 |
3,125.85 |
0.0M |
| 2025-08-30 |
3,134.79 |
3,135.07 |
3,128.75 |
3,131.13 |
0.0M |
| 2025-08-29 |
3,135.15 |
3,136.92 |
3,131.80 |
3,136.33 |
0.0M |
| 2025-08-28 |
3,129.92 |
3,133.64 |
3,129.92 |
3,132.87 |
0.0M |
| 2025-08-27 |
3,126.71 |
3,131.35 |
3,126.43 |
3,131.10 |
0.0M |
| 2025-08-26 |
3,129.66 |
3,132.03 |
3,127.39 |
3,127.57 |
0.0M |
| 2025-08-23 |
3,117.48 |
3,131.75 |
3,117.48 |
3,130.42 |
0.0M |
| 2025-08-22 |
3,114.34 |
3,118.36 |
3,111.84 |
3,114.91 |
0.0M |
| 2025-08-21 |
3,119.79 |
3,119.92 |
3,110.18 |
3,118.52 |
0.0M |
| 2025-08-20 |
3,125.59 |
3,127.12 |
3,119.05 |
3,120.82 |
0.0M |
| 2025-08-19 |
3,123.69 |
3,126.14 |
3,123.16 |
3,125.56 |
0.0M |
| 2025-08-16 |
3,126.54 |
3,126.54 |
3,122.55 |
3,123.09 |
0.0M |
| 2025-08-15 |
3,122.01 |
3,126.03 |
3,121.47 |
3,125.29 |
0.0M |
| 2025-08-14 |
3,125.53 |
3,126.70 |
3,122.19 |
3,124.76 |
0.0M |
| 2025-08-13 |
3,117.53 |
3,122.76 |
3,115.10 |
3,122.73 |
0.0M |
| 2025-08-12 |
3,115.14 |
3,117.66 |
3,111.27 |
3,113.00 |
0.0M |
| 2025-08-09 |
3,110.29 |
3,114.77 |
3,109.54 |
3,113.81 |
0.0M |
| 2025-08-08 |
3,111.78 |
3,113.33 |
3,101.10 |
3,106.11 |
0.0M |
| 2025-08-07 |
3,099.93 |
3,107.60 |
3,099.27 |
3,106.44 |
0.0M |
| 2025-08-06 |
3,103.83 |
3,105.49 |
3,096.05 |
3,098.59 |
0.0M |
| 2025-08-05 |
3,094.80 |
3,103.05 |
3,094.80 |
3,102.76 |
0.0M |
| 2025-08-02 |
3,090.73 |
3,091.18 |
3,079.69 |
3,084.59 |
0.0M |
| 2025-08-01 |
3,113.27 |
3,115.13 |
3,102.38 |
3,104.63 |
0.0M |
| 2025-07-31 |
3,107.98 |
3,111.20 |
3,101.95 |
3,106.77 |
0.0M |
| 2025-07-30 |
3,113.55 |
3,113.55 |
3,106.27 |
3,107.34 |
0.0M |
| 2025-07-29 |
3,110.71 |
3,111.32 |
3,108.41 |
3,110.52 |
0.0M |
| 2025-07-26 |
3,105.19 |
3,108.88 |
3,104.82 |
3,108.08 |
0.0M |
| 2025-07-25 |
3,104.57 |
3,106.02 |
3,102.95 |
3,103.75 |
0.0M |
| 2025-07-24 |
3,096.36 |
3,102.12 |
3,094.97 |
3,101.68 |
0.0M |
| 2025-07-23 |
3,091.97 |
3,094.19 |
3,087.88 |
3,093.19 |
0.0M |
| 2025-07-22 |
3,092.85 |
3,097.26 |
3,091.95 |
3,092.31 |
0.0M |
| 2025-07-19 |
3,091.66 |
3,092.08 |
3,087.61 |
3,089.62 |
0.0M |
| 2025-07-18 |
3,083.67 |
3,090.29 |
3,083.62 |
3,089.22 |
0.0M |
| 2025-07-17 |
3,083.35 |
3,084.27 |
3,070.78 |
3,083.36 |
0.0M |
| 2025-07-16 |
3,089.15 |
3,089.16 |
3,080.33 |
3,080.57 |
0.0M |
| 2025-07-15 |
3,081.55 |
3,085.04 |
3,079.32 |
3,083.88 |
0.0M |
| 2025-07-12 |
3,080.98 |
3,084.38 |
3,078.35 |
3,082.40 |
0.0M |
| 2025-07-11 |
3,083.39 |
3,087.08 |
3,081.12 |
3,085.94 |
0.0M |
| 2025-07-10 |
3,080.96 |
3,083.18 |
3,077.39 |
3,082.11 |
0.0M |
| 2025-07-09 |
3,075.40 |
3,078.22 |
3,073.78 |
3,075.36 |
0.0M |
| 2025-07-08 |
3,078.73 |
3,078.73 |
3,068.46 |
3,073.62 |
0.0M |
| 2025-07-04 |
3,077.84 |
3,081.76 |
3,077.68 |
3,080.83 |
0.0M |
| 2025-07-03 |
3,067.66 |
3,072.81 |
3,066.29 |
3,072.66 |
0.0M |
| 2025-07-02 |
3,065.67 |
3,070.22 |
3,064.18 |
3,067.94 |
0.0M |
| 2025-07-01 |
3,066.90 |
3,070.44 |
3,064.33 |
3,068.53 |
0.0M |
| 2025-06-28 |
3,061.01 |
3,065.22 |
3,056.33 |
3,063.40 |
0.0M |
| 2025-06-27 |
3,054.25 |
3,059.69 |
3,052.85 |
3,058.74 |
0.0M |
| 2025-06-26 |
3,052.40 |
3,052.95 |
3,047.54 |
3,050.09 |
0.0M |
| 2025-06-25 |
3,043.39 |
3,051.12 |
3,042.64 |
3,049.27 |
0.0M |
| 2025-06-24 |
3,020.90 |
3,034.58 |
3,014.72 |
3,033.72 |
0.0M |
| 2025-06-21 |
3,029.93 |
3,031.79 |
3,016.91 |
3,019.89 |
0.0M |
| 2025-06-19 |
3,022.33 |
3,030.28 |
3,020.77 |
3,022.93 |
0.0M |
| 2025-06-18 |
3,028.68 |
3,031.10 |
3,019.69 |
3,021.04 |
0.0M |
| 2025-06-17 |
3,028.30 |
3,036.16 |
3,028.30 |
3,033.04 |
0.0M |
| 2025-06-14 |
3,023.63 |
3,029.56 |
3,013.55 |
3,017.15 |
0.0M |
| 2025-06-13 |
3,026.91 |
3,033.84 |
3,025.61 |
3,033.71 |
0.0M |
| 2025-06-12 |
3,035.74 |
3,037.24 |
3,026.12 |
3,029.94 |
0.0M |
| 2025-06-11 |
3,028.74 |
3,033.94 |
3,025.61 |
3,033.45 |
0.0M |
| 2025-06-10 |
3,026.85 |
3,030.01 |
3,024.08 |
3,026.04 |
0.0M |
| 2025-06-07 |
3,023.13 |
3,027.82 |
3,020.40 |
3,024.56 |
0.0M |
| 2025-06-06 |
3,019.39 |
3,022.67 |
3,005.86 |
3,009.54 |
0.0M |
| 2025-06-05 |
3,018.19 |
3,019.87 |
3,014.87 |
3,015.46 |
0.0M |
| 2025-06-04 |
3,009.29 |
3,017.81 |
3,006.88 |
3,015.77 |
0.0M |
| 2025-06-03 |
2,999.32 |
3,008.46 |
2,991.28 |
3,007.97 |
0.0M |
| 2025-05-31 |
2,997.09 |
3,003.48 |
2,985.11 |
3,001.43 |
0.0M |
| 2025-05-30 |
3,006.44 |
3,006.44 |
2,992.22 |
3,001.09 |
0.0M |
| 2025-05-29 |
3,004.92 |
3,006.83 |
2,994.96 |
2,996.36 |
0.0M |
| 2025-05-28 |
2,990.54 |
3,003.04 |
2,986.88 |
3,002.74 |
0.0M |
| 2025-05-24 |
2,962.05 |
2,977.95 |
2,962.05 |
2,970.70 |
0.0M |
| 2025-05-23 |
2,980.00 |
2,990.63 |
2,977.54 |
2,982.20 |
0.0M |
| 2025-05-22 |
2,996.58 |
3,004.85 |
2,978.68 |
2,982.16 |
0.0M |
| 2025-05-21 |
3,005.46 |
3,006.86 |
2,997.86 |
3,005.03 |
0.0M |
| 2025-05-20 |
2,994.03 |
3,009.03 |
2,993.51 |
3,008.65 |
0.0M |
| 2025-05-17 |
3,001.60 |
3,007.96 |
2,998.27 |
3,007.61 |
0.0M |
| 2025-05-16 |
2,987.11 |
2,999.83 |
2,986.33 |
2,998.91 |
0.0M |
| 2025-05-15 |
2,994.83 |
2,995.87 |
2,988.09 |
2,992.30 |
0.0M |
| 2025-05-14 |
2,982.91 |
2,996.70 |
2,982.50 |
2,991.82 |
0.0M |
| 2025-05-13 |
2,969.62 |
2,980.41 |
2,964.05 |
2,980.24 |
0.0M |
| 2025-05-10 |
2,931.68 |
2,933.17 |
2,920.77 |
2,925.28 |
0.0M |
| 2025-05-09 |
2,925.52 |
2,938.40 |
2,915.81 |
2,925.37 |
0.0M |
| 2025-05-08 |
2,908.94 |
2,918.79 |
2,898.47 |
2,913.66 |
0.0M |
| 2025-05-07 |
2,904.56 |
2,918.08 |
2,900.91 |
2,905.86 |
0.0M |
| 2025-05-06 |
2,918.35 |
2,929.22 |
2,915.32 |
2,919.58 |
0.0M |
| 2025-05-03 |
2,920.81 |
2,931.94 |
2,916.02 |
2,928.49 |
0.0M |
| 2025-05-02 |
2,908.49 |
2,918.82 |
2,903.37 |
2,903.85 |
0.0M |
| 2025-05-01 |
2,868.50 |
2,896.58 |
2,853.72 |
2,893.06 |
0.0M |
| 2025-04-30 |
2,879.39 |
2,897.00 |
2,879.39 |
2,892.89 |
0.0M |
| 2025-04-29 |
2,889.31 |
2,893.54 |
2,866.94 |
2,885.27 |
0.0M |
| 2025-04-26 |
2,885.50 |
2,906.48 |
2,868.91 |
2,905.21 |
0.0M |
| 2025-04-25 |
2,828.02 |
2,885.95 |
2,825.87 |
2,883.79 |
0.0M |
| 2025-04-24 |
2,850.42 |
2,875.17 |
2,817.17 |
2,826.15 |
0.0M |
| 2025-04-23 |
2,748.53 |
2,795.45 |
2,748.53 |
2,784.31 |
0.0M |
| 2025-04-22 |
2,761.17 |
2,761.17 |
2,712.02 |
2,730.55 |
0.0M |
| 2025-04-18 |
2,794.60 |
2,807.12 |
2,776.68 |
2,785.61 |
0.0M |
| 2025-04-17 |
2,818.55 |
2,827.06 |
2,766.28 |
2,787.51 |
0.0M |
| 2025-04-16 |
2,852.89 |
2,868.45 |
2,839.02 |
2,843.06 |
0.0M |
| 2025-04-15 |
2,870.57 |
2,871.36 |
2,831.51 |
2,850.00 |
0.0M |
| 2025-04-12 |
2,795.76 |
2,840.52 |
2,781.31 |
2,833.80 |
0.0M |
| 2025-04-11 |
2,825.13 |
2,826.75 |
2,739.95 |
2,798.56 |
0.0M |
| 2025-04-10 |
2,686.76 |
2,876.21 |
2,683.96 |
2,867.69 |
0.0M |
| 2025-04-09 |
2,784.57 |
2,796.66 |
2,666.97 |
2,692.62 |
0.0M |
| 2025-04-08 |
2,664.10 |
2,787.72 |
2,642.19 |
2,721.43 |
0.0M |
| 2025-04-05 |
2,795.42 |
2,796.85 |
2,722.40 |
2,723.66 |
0.0M |
| 2025-04-04 |
2,876.66 |
2,880.86 |
2,839.89 |
2,841.58 |
0.0M |
| 2025-04-03 |
2,906.35 |
2,943.52 |
2,906.09 |
2,937.42 |
0.0M |
| 2025-04-02 |
2,912.00 |
2,930.10 |
2,901.01 |
2,925.06 |
0.0M |
| 2025-04-01 |
2,887.01 |
2,922.42 |
2,875.51 |
2,917.51 |
0.0M |
| 2025-03-29 |
2,935.25 |
2,937.62 |
2,903.33 |
2,906.23 |
0.0M |
| 2025-03-28 |
2,939.54 |
2,948.65 |
2,932.79 |
2,939.30 |
0.0M |
| 2025-03-27 |
2,956.58 |
2,958.41 |
2,938.26 |
2,943.49 |
0.0M |
| 2025-03-26 |
2,956.42 |
2,957.70 |
2,953.24 |
2,956.77 |
0.0M |
| 2025-03-25 |
2,943.16 |
2,954.53 |
2,942.90 |
2,953.07 |
0.0M |
| 2025-03-22 |
2,913.76 |
2,928.49 |
2,908.81 |
2,927.60 |
0.0M |
| 2025-03-21 |
2,915.21 |
2,935.54 |
2,915.11 |
2,924.56 |
0.0M |
| 2025-03-20 |
2,913.95 |
2,935.62 |
2,910.38 |
2,926.24 |
0.0M |
| 2025-03-19 |
2,917.30 |
2,918.34 |
2,902.62 |
2,907.94 |
0.0M |
| 2025-03-18 |
2,910.07 |
2,928.92 |
2,910.07 |
2,923.53 |
0.0M |
| 2025-03-15 |
2,891.01 |
2,912.23 |
2,889.87 |
2,910.71 |
0.0M |
| 2025-03-14 |
2,892.13 |
2,895.94 |
2,869.09 |
2,875.02 |
0.0M |
| 2025-03-13 |
2,900.49 |
2,903.67 |
2,878.79 |
2,895.22 |
0.0M |
| 2025-03-12 |
2,891.49 |
2,900.71 |
2,872.27 |
2,883.73 |
0.0M |
| 2025-03-11 |
2,910.43 |
2,912.98 |
2,879.33 |
2,893.51 |
0.0M |
| 2025-03-08 |
2,917.36 |
2,929.56 |
2,903.86 |
2,927.29 |
0.0M |
| 2025-03-07 |
2,925.19 |
2,933.03 |
2,911.79 |
2,917.99 |
0.0M |
| 2025-03-06 |
2,927.75 |
2,941.79 |
2,919.73 |
2,938.96 |
0.0M |
| 2025-03-05 |
2,928.51 |
2,941.92 |
2,914.58 |
2,926.04 |
0.0M |
| 2025-03-04 |
2,954.36 |
2,956.26 |
2,929.13 |
2,937.03 |
0.0M |
| 2025-03-01 |
2,938.90 |
2,952.18 |
2,934.45 |
2,951.34 |
0.0M |
| 2025-02-28 |
2,955.61 |
2,956.15 |
2,938.53 |
2,938.53 |
0.0M |
| 2025-02-27 |
2,951.64 |
2,956.96 |
2,947.52 |
2,951.09 |
0.0M |
| 2025-02-26 |
2,952.44 |
2,953.35 |
2,943.09 |
2,949.96 |
0.0M |
| 2025-02-25 |
2,957.48 |
2,958.33 |
2,949.99 |
2,952.35 |
0.0M |
| 2025-02-22 |
2,962.56 |
2,962.83 |
2,952.84 |
2,953.74 |
0.0M |
| 2025-02-21 |
2,963.02 |
2,963.12 |
2,959.81 |
2,962.61 |
0.0M |
| 2025-02-20 |
2,961.17 |
2,963.50 |
2,960.95 |
2,963.46 |
0.0M |
| 2025-02-19 |
2,960.75 |
2,962.01 |
2,959.84 |
2,962.00 |
0.0M |
| 2025-02-15 |
2,958.88 |
2,959.36 |
2,957.88 |
2,958.99 |
0.0M |
| 2025-02-14 |
2,954.49 |
2,958.17 |
2,953.31 |
2,957.97 |
0.0M |
| 2025-02-13 |
2,948.98 |
2,953.90 |
2,948.74 |
2,953.03 |
0.0M |
| 2025-02-12 |
2,951.85 |
2,954.23 |
2,951.64 |
2,953.48 |
0.0M |
| 2025-02-11 |
2,951.61 |
2,953.18 |
2,950.62 |
2,952.79 |
0.0M |
| 2025-02-08 |
2,952.75 |
2,953.66 |
2,946.66 |
2,947.39 |
0.0M |
| 2025-02-07 |
2,950.67 |
2,951.88 |
2,948.53 |
2,951.78 |
0.0M |
| 2025-02-06 |
2,945.41 |
2,949.25 |
2,943.33 |
2,949.23 |
0.0M |
| 2025-02-05 |
2,940.79 |
2,946.13 |
2,940.40 |
2,945.89 |
0.0M |
| 2025-02-04 |
2,933.29 |
2,942.70 |
2,929.97 |
2,939.26 |
0.0M |
| 2025-02-01 |
2,948.61 |
2,950.05 |
2,941.89 |
2,943.69 |
0.0M |
| 2025-01-31 |
2,945.47 |
2,947.55 |
2,942.98 |
2,945.93 |
0.0M |
| 2025-01-30 |
2,943.40 |
2,944.62 |
2,939.51 |
2,942.96 |
0.0M |
| 2025-01-29 |
2,939.71 |
2,944.38 |
2,935.90 |
2,943.96 |
0.0M |
| 2025-01-28 |
2,931.71 |
2,938.31 |
2,931.71 |
2,937.60 |
0.0M |
| 2025-01-25 |
2,945.84 |
2,946.14 |
2,943.82 |
2,944.98 |
0.0M |
| 2025-01-24 |
2,942.60 |
2,945.31 |
2,942.55 |
2,945.22 |
0.0M |
| 2025-01-23 |
2,942.64 |
2,943.90 |
2,942.43 |
2,942.62 |
0.0M |
| 2025-01-22 |
2,937.33 |
2,940.85 |
2,936.08 |
2,940.49 |
0.0M |
| 2025-01-18 |
2,933.09 |
2,934.53 |
2,931.71 |
2,932.80 |
0.0M |
| 2025-01-17 |
2,928.86 |
2,930.44 |
2,926.42 |
2,927.44 |
0.0M |
| 2025-01-16 |
2,923.50 |
2,928.85 |
2,922.62 |
2,927.74 |
0.0M |
| 2025-01-15 |
2,912.48 |
2,914.65 |
2,904.58 |
2,911.30 |
0.0M |
| 2025-01-14 |
2,897.74 |
2,909.43 |
2,897.00 |
2,908.80 |
0.0M |
| 2025-01-11 |
2,911.30 |
2,911.50 |
2,901.35 |
2,905.00 |
0.0M |
| 2025-01-09 |
2,913.82 |
2,918.19 |
2,909.27 |
2,916.76 |
0.0M |
| 2025-01-08 |
2,926.50 |
2,926.60 |
2,911.80 |
2,915.35 |
0.0M |
| 2025-01-07 |
2,924.88 |
2,927.66 |
2,921.29 |
2,923.40 |
0.0M |
| 2025-01-04 |
2,912.89 |
2,919.51 |
2,911.61 |
2,919.01 |
0.0M |
| 2025-01-03 |
2,914.33 |
2,916.44 |
2,900.87 |
2,908.06 |
0.0M |
| 2025-01-01 |
2,913.98 |
2,915.28 |
2,907.11 |
2,909.62 |
0.0M |