| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,375.48 |
3,377.26 |
3,368.34 |
3,372.32 |
0.0M |
| 2025-09-26 |
3,361.09 |
3,369.58 |
3,357.42 |
3,369.34 |
0.0M |
| 2025-09-25 |
3,353.05 |
3,360.42 |
3,347.19 |
3,357.25 |
0.0M |
| 2025-09-24 |
3,369.49 |
3,369.71 |
3,356.91 |
3,361.60 |
0.0M |
| 2025-09-22 |
3,368.34 |
3,377.34 |
3,367.21 |
3,376.74 |
0.0M |
| 2025-09-19 |
3,368.03 |
3,371.98 |
3,362.62 |
3,370.34 |
0.0M |
| 2025-09-18 |
3,358.70 |
3,361.96 |
3,343.43 |
3,356.64 |
0.0M |
| 2025-09-17 |
3,362.88 |
3,362.88 |
3,355.50 |
3,356.83 |
0.0M |
| 2025-09-16 |
3,360.43 |
3,362.29 |
3,357.01 |
3,360.82 |
0.0M |
| 2025-09-13 |
3,353.13 |
3,357.46 |
3,351.86 |
3,353.13 |
0.0M |
| 2025-09-12 |
3,346.13 |
3,354.89 |
3,344.36 |
3,353.63 |
0.0M |
| 2025-09-11 |
3,342.51 |
3,346.98 |
3,336.05 |
3,340.54 |
0.0M |
| 2025-09-10 |
3,331.41 |
3,337.63 |
3,327.05 |
3,336.12 |
0.0M |
| 2025-09-09 |
3,329.64 |
3,333.79 |
3,326.64 |
3,330.16 |
0.0M |
| 2025-09-07 |
3,337.77 |
3,325.91 |
3,325.91 |
3,325.91 |
0.0M |
| 2025-09-06 |
3,337.77 |
3,339.21 |
3,313.50 |
3,325.91 |
0.0M |
| 2025-09-05 |
3,319.72 |
3,332.52 |
3,317.12 |
3,332.44 |
0.0M |
| 2025-09-04 |
3,314.71 |
3,318.40 |
3,307.48 |
3,317.69 |
0.0M |
| 2025-09-03 |
3,293.40 |
3,307.66 |
3,290.11 |
3,307.44 |
0.0M |
| 2025-08-30 |
3,326.09 |
3,326.55 |
3,313.74 |
3,319.06 |
0.0M |
| 2025-08-29 |
3,327.47 |
3,331.73 |
3,319.91 |
3,329.84 |
0.0M |
| 2025-08-28 |
3,317.01 |
3,324.96 |
3,317.01 |
3,323.04 |
0.0M |
| 2025-08-27 |
3,338.93 |
3,338.94 |
3,338.84 |
3,338.94 |
0.0M |
| 2025-08-26 |
3,338.29 |
3,338.52 |
3,338.23 |
3,338.48 |
0.0M |
| 2025-08-23 |
3,330.64 |
3,337.31 |
3,330.64 |
3,337.31 |
0.0M |
| 2025-08-22 |
3,327.95 |
3,330.98 |
3,324.76 |
3,328.12 |
0.0M |
| 2025-08-21 |
3,330.90 |
3,331.60 |
3,322.02 |
3,330.73 |
0.0M |
| 2025-08-20 |
3,333.53 |
3,334.05 |
3,329.28 |
3,330.96 |
0.0M |
| 2025-08-19 |
3,331.39 |
3,332.99 |
3,331.17 |
3,332.85 |
0.0M |
| 2025-08-16 |
3,330.90 |
3,331.03 |
3,329.05 |
3,329.72 |
0.0M |
| 2025-08-15 |
3,327.79 |
3,329.97 |
3,327.35 |
3,329.73 |
0.0M |
| 2025-08-14 |
3,328.51 |
3,329.33 |
3,327.41 |
3,329.09 |
0.0M |
| 2025-08-13 |
3,321.18 |
3,326.35 |
3,318.70 |
3,326.34 |
0.0M |
| 2025-08-12 |
3,317.62 |
3,319.99 |
3,313.06 |
3,314.89 |
0.0M |
| 2025-08-09 |
3,310.18 |
3,316.21 |
3,308.96 |
3,315.83 |
0.0M |
| 2025-08-08 |
3,310.51 |
3,312.22 |
3,296.47 |
3,304.32 |
0.0M |
| 2025-08-07 |
3,293.46 |
3,305.41 |
3,292.83 |
3,303.92 |
0.0M |
| 2025-08-06 |
3,299.21 |
3,301.68 |
3,287.75 |
3,291.41 |
0.0M |
| 2025-08-05 |
3,285.41 |
3,297.89 |
3,285.41 |
3,297.65 |
0.0M |
| 2025-08-02 |
3,280.13 |
3,280.35 |
3,261.30 |
3,269.92 |
0.0M |
| 2025-08-01 |
3,308.62 |
3,310.40 |
3,293.73 |
3,297.01 |
0.0M |
| 2025-07-31 |
3,302.05 |
3,305.87 |
3,294.46 |
3,301.07 |
0.0M |
| 2025-07-30 |
3,308.09 |
3,308.09 |
3,299.81 |
3,301.30 |
0.0M |
| 2025-07-29 |
3,304.86 |
3,305.04 |
3,301.65 |
3,304.55 |
0.0M |
| 2025-07-26 |
3,298.29 |
3,302.12 |
3,297.82 |
3,301.61 |
0.0M |
| 2025-07-25 |
3,297.47 |
3,298.93 |
3,295.43 |
3,296.08 |
0.0M |
| 2025-07-24 |
3,287.03 |
3,294.01 |
3,285.16 |
3,293.75 |
0.0M |
| 2025-07-23 |
3,279.96 |
3,283.76 |
3,274.41 |
3,282.51 |
0.0M |
| 2025-07-22 |
3,281.30 |
3,286.43 |
3,279.72 |
3,280.34 |
0.0M |
| 2025-07-19 |
3,279.30 |
3,279.81 |
3,273.58 |
3,276.54 |
0.0M |
| 2025-07-18 |
3,266.69 |
3,276.71 |
3,266.49 |
3,275.41 |
0.0M |
| 2025-07-17 |
3,264.20 |
3,266.32 |
3,246.80 |
3,265.11 |
0.0M |
| 2025-07-16 |
3,272.37 |
3,272.46 |
3,259.08 |
3,259.22 |
0.0M |
| 2025-07-15 |
3,260.96 |
3,266.20 |
3,257.68 |
3,264.97 |
0.0M |
| 2025-07-12 |
3,260.24 |
3,265.12 |
3,256.17 |
3,262.31 |
0.0M |
| 2025-07-11 |
3,263.29 |
3,268.79 |
3,260.08 |
3,267.17 |
0.0M |
| 2025-07-10 |
3,258.84 |
3,262.39 |
3,253.67 |
3,261.65 |
0.0M |
| 2025-07-09 |
3,251.84 |
3,254.99 |
3,248.70 |
3,251.01 |
0.0M |
| 2025-07-08 |
3,256.92 |
3,256.92 |
3,241.75 |
3,249.51 |
0.0M |
| 2025-07-04 |
3,255.68 |
3,261.02 |
3,255.57 |
3,260.00 |
0.0M |
| 2025-07-03 |
3,240.59 |
3,248.65 |
3,238.62 |
3,248.57 |
0.0M |
| 2025-07-02 |
3,237.96 |
3,244.24 |
3,235.41 |
3,241.19 |
0.0M |
| 2025-07-01 |
3,239.55 |
3,245.09 |
3,235.03 |
3,242.17 |
0.0M |
| 2025-06-28 |
3,229.80 |
3,236.75 |
3,222.37 |
3,233.85 |
0.0M |
| 2025-06-27 |
3,217.77 |
3,227.25 |
3,215.39 |
3,225.53 |
0.0M |
| 2025-06-26 |
3,214.64 |
3,215.42 |
3,206.38 |
3,210.46 |
0.0M |
| 2025-06-25 |
3,201.43 |
3,213.15 |
3,199.66 |
3,209.77 |
0.0M |
| 2025-06-24 |
3,167.07 |
3,189.23 |
3,158.47 |
3,187.70 |
0.0M |
| 2025-06-21 |
3,180.86 |
3,184.23 |
3,161.42 |
3,166.47 |
0.0M |
| 2025-06-19 |
3,171.83 |
3,183.32 |
3,168.33 |
3,170.71 |
0.0M |
| 2025-06-18 |
3,180.62 |
3,183.81 |
3,167.79 |
3,169.53 |
0.0M |
| 2025-06-17 |
3,180.71 |
3,192.52 |
3,180.71 |
3,186.93 |
0.0M |
| 2025-06-14 |
3,174.93 |
3,183.71 |
3,161.04 |
3,166.40 |
0.0M |
| 2025-06-13 |
3,178.27 |
3,189.63 |
3,175.90 |
3,189.40 |
0.0M |
| 2025-06-12 |
3,189.87 |
3,193.20 |
3,174.63 |
3,182.10 |
0.0M |
| 2025-06-11 |
3,179.42 |
3,188.15 |
3,174.92 |
3,186.76 |
0.0M |
| 2025-06-10 |
3,176.20 |
3,181.18 |
3,172.00 |
3,175.38 |
0.0M |
| 2025-06-07 |
3,171.97 |
3,178.54 |
3,166.61 |
3,173.35 |
0.0M |
| 2025-06-06 |
3,168.94 |
3,172.98 |
3,146.66 |
3,152.81 |
0.0M |
| 2025-06-05 |
3,166.43 |
3,169.29 |
3,161.23 |
3,162.88 |
0.0M |
| 2025-06-04 |
3,153.11 |
3,166.03 |
3,149.33 |
3,162.86 |
0.0M |
| 2025-06-03 |
3,137.23 |
3,151.89 |
3,125.51 |
3,151.55 |
0.0M |
| 2025-05-31 |
3,134.69 |
3,145.61 |
3,117.98 |
3,141.66 |
0.0M |
| 2025-05-30 |
3,149.01 |
3,149.08 |
3,127.55 |
3,140.71 |
0.0M |
| 2025-05-29 |
3,146.26 |
3,149.28 |
3,130.37 |
3,132.54 |
0.0M |
| 2025-05-28 |
3,126.52 |
3,144.25 |
3,120.75 |
3,143.11 |
0.0M |
| 2025-05-24 |
3,089.74 |
3,110.79 |
3,089.74 |
3,101.47 |
0.0M |
| 2025-05-23 |
3,113.11 |
3,127.48 |
3,108.97 |
3,114.30 |
0.0M |
| 2025-05-22 |
3,135.73 |
3,147.97 |
3,110.80 |
3,115.07 |
0.0M |
| 2025-05-21 |
3,149.77 |
3,151.08 |
3,137.67 |
3,147.98 |
0.0M |
| 2025-05-20 |
3,132.91 |
3,155.78 |
3,132.08 |
3,154.89 |
0.0M |
| 2025-05-17 |
3,141.29 |
3,152.65 |
3,136.43 |
3,152.33 |
0.0M |
| 2025-05-16 |
3,121.08 |
3,140.25 |
3,120.07 |
3,137.96 |
0.0M |
| 2025-05-15 |
3,132.13 |
3,133.94 |
3,122.01 |
3,127.83 |
0.0M |
| 2025-05-14 |
3,114.97 |
3,134.53 |
3,114.69 |
3,127.28 |
0.0M |
| 2025-05-13 |
3,104.65 |
3,113.97 |
3,093.25 |
3,113.62 |
0.0M |
| 2025-05-10 |
3,059.12 |
3,060.47 |
3,044.20 |
3,049.49 |
0.0M |
| 2025-05-09 |
3,053.20 |
3,069.78 |
3,040.42 |
3,050.56 |
0.0M |
| 2025-05-08 |
3,032.33 |
3,045.84 |
3,019.55 |
3,038.65 |
0.0M |
| 2025-05-07 |
3,025.79 |
3,044.54 |
3,022.13 |
3,028.51 |
0.0M |
| 2025-05-06 |
3,043.26 |
3,056.88 |
3,039.37 |
3,044.58 |
0.0M |
| 2025-05-03 |
3,047.92 |
3,061.71 |
3,041.56 |
3,057.04 |
0.0M |
| 2025-05-02 |
3,034.83 |
3,046.70 |
3,025.00 |
3,026.18 |
0.0M |
| 2025-05-01 |
2,982.65 |
3,019.83 |
2,966.61 |
3,015.19 |
0.0M |
| 2025-04-30 |
2,993.72 |
3,016.14 |
2,993.72 |
3,011.56 |
0.0M |
| 2025-04-29 |
3,004.62 |
3,010.07 |
2,979.07 |
3,000.38 |
0.0M |
| 2025-04-26 |
2,985.63 |
3,000.33 |
2,975.05 |
2,999.87 |
0.0M |
| 2025-04-25 |
2,948.04 |
2,986.08 |
2,946.47 |
2,984.42 |
0.0M |
| 2025-04-24 |
2,962.56 |
2,979.15 |
2,939.67 |
2,945.62 |
0.0M |
| 2025-04-23 |
2,888.58 |
2,924.05 |
2,888.58 |
2,915.86 |
0.0M |
| 2025-04-22 |
2,894.23 |
2,894.23 |
2,848.83 |
2,869.22 |
0.0M |
| 2025-04-18 |
2,915.30 |
2,927.53 |
2,900.73 |
2,912.22 |
0.0M |
| 2025-04-17 |
2,930.84 |
2,940.84 |
2,886.67 |
2,907.61 |
0.0M |
| 2025-04-16 |
2,956.92 |
2,970.39 |
2,947.34 |
2,950.92 |
0.0M |
| 2025-04-15 |
2,969.16 |
2,971.05 |
2,933.65 |
2,953.91 |
0.0M |
| 2025-04-12 |
2,893.94 |
2,938.82 |
2,879.08 |
2,932.82 |
0.0M |
| 2025-04-11 |
2,926.95 |
2,929.60 |
2,836.14 |
2,898.88 |
0.0M |
| 2025-04-10 |
2,784.63 |
2,977.90 |
2,777.73 |
2,968.96 |
0.0M |
| 2025-04-09 |
2,890.33 |
2,902.95 |
2,763.52 |
2,794.24 |
0.0M |
| 2025-04-08 |
2,762.28 |
2,892.18 |
2,736.84 |
2,824.92 |
0.0M |
| 2025-04-05 |
2,899.68 |
2,900.98 |
2,829.11 |
2,829.35 |
0.0M |
| 2025-04-04 |
2,983.67 |
2,987.51 |
2,948.29 |
2,949.67 |
0.0M |
| 2025-04-03 |
3,015.20 |
3,058.08 |
3,014.92 |
3,048.90 |
0.0M |
| 2025-04-02 |
3,020.90 |
3,042.41 |
3,009.21 |
3,035.93 |
0.0M |
| 2025-04-01 |
2,996.95 |
3,033.85 |
2,985.17 |
3,027.68 |
0.0M |
| 2025-03-29 |
3,051.80 |
3,055.29 |
3,015.21 |
3,017.69 |
0.0M |
| 2025-03-28 |
3,057.51 |
3,070.26 |
3,049.19 |
3,056.99 |
0.0M |
| 2025-03-27 |
3,084.02 |
3,087.09 |
3,056.98 |
3,063.00 |
0.0M |
| 2025-03-26 |
3,085.29 |
3,087.99 |
3,079.30 |
3,084.64 |
0.0M |
| 2025-03-25 |
3,067.95 |
3,083.80 |
3,067.66 |
3,080.95 |
0.0M |
| 2025-03-22 |
3,031.35 |
3,048.43 |
3,025.21 |
3,047.51 |
0.0M |
| 2025-03-21 |
3,035.35 |
3,061.76 |
3,035.10 |
3,045.04 |
0.0M |
| 2025-03-20 |
3,035.74 |
3,062.81 |
3,031.45 |
3,049.20 |
0.0M |
| 2025-03-19 |
3,040.18 |
3,041.33 |
3,022.42 |
3,028.81 |
0.0M |
| 2025-03-18 |
3,033.71 |
3,058.12 |
3,033.71 |
3,048.94 |
0.0M |
| 2025-03-15 |
3,012.65 |
3,037.26 |
3,010.81 |
3,035.03 |
0.0M |
| 2025-03-14 |
3,015.57 |
3,020.66 |
2,987.58 |
2,994.60 |
0.0M |
| 2025-03-13 |
3,028.60 |
3,033.00 |
3,000.29 |
3,020.10 |
0.0M |
| 2025-03-12 |
3,019.78 |
3,029.99 |
2,992.93 |
3,008.47 |
0.0M |
| 2025-03-11 |
3,047.44 |
3,051.69 |
3,005.38 |
3,022.80 |
0.0M |
| 2025-03-08 |
3,059.35 |
3,077.20 |
3,038.79 |
3,073.68 |
0.0M |
| 2025-03-07 |
3,071.30 |
3,084.92 |
3,052.90 |
3,061.83 |
0.0M |
| 2025-03-06 |
3,077.10 |
3,101.01 |
3,063.69 |
3,095.33 |
0.0M |
| 2025-03-05 |
3,080.68 |
3,102.51 |
3,057.80 |
3,075.43 |
0.0M |
| 2025-03-04 |
3,130.88 |
3,135.24 |
3,083.40 |
3,096.18 |
0.0M |
| 2025-03-01 |
3,099.70 |
3,128.00 |
3,092.45 |
3,126.34 |
0.0M |
| 2025-02-28 |
3,136.62 |
3,138.41 |
3,099.71 |
3,099.79 |
0.0M |
| 2025-02-27 |
3,130.24 |
3,141.94 |
3,120.30 |
3,127.65 |
0.0M |
| 2025-02-26 |
3,133.90 |
3,135.91 |
3,112.79 |
3,126.97 |
0.0M |
| 2025-02-25 |
3,147.12 |
3,149.30 |
3,130.97 |
3,133.79 |
0.0M |
| 2025-02-22 |
3,163.75 |
3,164.55 |
3,138.64 |
3,140.72 |
0.0M |
| 2025-02-21 |
3,167.03 |
3,167.03 |
3,156.24 |
3,165.21 |
0.0M |
| 2025-02-20 |
3,163.25 |
3,170.34 |
3,162.06 |
3,169.86 |
0.0M |
| 2025-02-19 |
3,164.15 |
3,166.21 |
3,159.39 |
3,166.20 |
0.0M |
| 2025-02-15 |
3,162.82 |
3,164.07 |
3,159.91 |
3,161.62 |
0.0M |
| 2025-02-14 |
3,150.56 |
3,161.51 |
3,147.35 |
3,161.12 |
0.0M |
| 2025-02-13 |
3,136.42 |
3,150.19 |
3,135.71 |
3,147.56 |
0.0M |
| 2025-02-12 |
3,146.11 |
3,152.69 |
3,145.54 |
3,150.58 |
0.0M |
| 2025-02-11 |
3,147.70 |
3,151.55 |
3,144.81 |
3,149.79 |
0.0M |
| 2025-02-08 |
3,154.18 |
3,156.66 |
3,137.77 |
3,139.71 |
0.0M |
| 2025-02-07 |
3,150.03 |
3,152.37 |
3,143.73 |
3,152.19 |
0.0M |
| 2025-02-06 |
3,137.81 |
3,147.00 |
3,132.82 |
3,146.92 |
0.0M |
| 2025-02-05 |
3,129.25 |
3,141.58 |
3,128.42 |
3,140.44 |
0.0M |
| 2025-02-04 |
3,115.26 |
3,135.33 |
3,108.58 |
3,128.21 |
0.0M |
| 2025-02-01 |
3,152.07 |
3,156.15 |
3,136.17 |
3,139.47 |
0.0M |
| 2025-01-31 |
3,143.70 |
3,149.65 |
3,136.40 |
3,145.56 |
0.0M |
| 2025-01-30 |
3,141.72 |
3,143.42 |
3,132.15 |
3,138.48 |
0.0M |
| 2025-01-29 |
3,134.68 |
3,145.69 |
3,126.16 |
3,144.05 |
0.0M |
| 2025-01-28 |
3,120.49 |
3,131.60 |
3,120.49 |
3,131.07 |
0.0M |
| 2025-01-25 |
3,154.14 |
3,155.20 |
3,148.04 |
3,150.70 |
0.0M |
| 2025-01-24 |
3,144.87 |
3,153.43 |
3,144.87 |
3,153.32 |
0.0M |
| 2025-01-23 |
3,145.41 |
3,149.35 |
3,145.13 |
3,146.46 |
0.0M |
| 2025-01-22 |
3,133.30 |
3,139.96 |
3,128.92 |
3,139.30 |
0.0M |
| 2025-01-18 |
3,124.62 |
3,129.64 |
3,121.39 |
3,125.34 |
0.0M |
| 2025-01-17 |
3,115.98 |
3,118.23 |
3,109.28 |
3,110.78 |
0.0M |
| 2025-01-16 |
3,106.59 |
3,116.57 |
3,104.03 |
3,113.66 |
0.0M |
| 2025-01-15 |
3,087.02 |
3,090.48 |
3,071.17 |
3,083.56 |
0.0M |
| 2025-01-14 |
3,061.65 |
3,081.51 |
3,060.76 |
3,080.64 |
0.0M |
| 2025-01-11 |
3,090.13 |
3,090.50 |
3,071.02 |
3,076.64 |
0.0M |
| 2025-01-09 |
3,097.88 |
3,104.90 |
3,088.87 |
3,101.71 |
0.0M |
| 2025-01-08 |
3,123.08 |
3,123.48 |
3,093.97 |
3,099.95 |
0.0M |
| 2025-01-07 |
3,120.61 |
3,127.52 |
3,112.74 |
3,117.13 |
0.0M |
| 2025-01-04 |
3,097.15 |
3,110.36 |
3,094.19 |
3,108.80 |
0.0M |
| 2025-01-03 |
3,100.53 |
3,105.58 |
3,075.42 |
3,087.95 |
0.0M |
| 2025-01-01 |
3,101.93 |
3,103.79 |
3,087.50 |
3,091.78 |
0.0M |