| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-02 |
3,084.71 |
3,085.79 |
3,078.38 |
3,082.35 |
0.0M |
| 2025-10-01 |
3,073.14 |
3,083.28 |
3,072.36 |
3,081.81 |
0.0M |
| 2025-09-30 |
3,072.72 |
3,079.40 |
3,069.83 |
3,078.76 |
0.0M |
| 2025-09-29 |
3,075.08 |
3,076.74 |
3,070.39 |
3,073.48 |
0.0M |
| 2025-09-26 |
3,062.45 |
3,070.22 |
3,059.57 |
3,070.05 |
0.0M |
| 2025-09-25 |
3,056.52 |
3,062.40 |
3,051.28 |
3,059.54 |
0.0M |
| 2025-09-24 |
3,069.99 |
3,070.15 |
3,060.29 |
3,064.23 |
0.0M |
| 2025-09-22 |
3,068.53 |
3,075.42 |
3,067.69 |
3,075.00 |
0.0M |
| 2025-09-20 |
3,067.68 |
3,068.51 |
3,065.52 |
3,065.59 |
0.0M |
| 2025-09-19 |
3,067.68 |
3,070.76 |
3,063.30 |
3,069.69 |
0.0M |
| 2025-09-18 |
3,059.39 |
3,062.71 |
3,047.03 |
3,058.23 |
0.0M |
| 2025-09-17 |
3,062.07 |
3,062.07 |
3,056.61 |
3,057.58 |
0.0M |
| 2025-09-16 |
3,060.44 |
3,061.69 |
3,057.50 |
3,060.37 |
0.0M |
| 2025-09-13 |
3,053.84 |
3,057.51 |
3,052.86 |
3,053.98 |
0.0M |
| 2025-09-12 |
3,047.40 |
3,054.93 |
3,045.83 |
3,054.08 |
0.0M |
| 2025-09-11 |
3,043.70 |
3,047.47 |
3,038.19 |
3,042.00 |
0.0M |
| 2025-09-10 |
3,034.17 |
3,039.02 |
3,029.93 |
3,037.63 |
0.0M |
| 2025-09-09 |
3,032.16 |
3,036.22 |
3,029.95 |
3,033.13 |
0.0M |
| 2025-09-07 |
3,039.38 |
3,028.49 |
3,028.49 |
3,028.49 |
0.0M |
| 2025-09-06 |
3,039.38 |
3,040.52 |
3,017.62 |
3,028.49 |
0.0M |
| 2025-09-05 |
3,021.42 |
3,033.22 |
3,019.11 |
3,033.00 |
0.0M |
| 2025-09-04 |
3,016.12 |
3,020.04 |
3,010.11 |
3,019.21 |
0.0M |
| 2025-09-03 |
2,996.09 |
3,009.56 |
2,993.00 |
3,009.48 |
0.0M |
| 2025-08-30 |
3,026.76 |
3,027.29 |
3,015.49 |
3,020.57 |
0.0M |
| 2025-08-29 |
3,028.10 |
3,031.79 |
3,021.20 |
3,030.15 |
0.0M |
| 2025-08-28 |
3,018.40 |
3,025.79 |
3,018.40 |
3,024.16 |
0.0M |
| 2025-08-27 |
3,011.70 |
3,021.50 |
3,010.80 |
3,021.02 |
0.0M |
| 2025-08-26 |
3,017.21 |
3,020.77 |
3,013.02 |
3,013.16 |
0.0M |
| 2025-08-23 |
2,997.23 |
3,022.91 |
2,997.23 |
3,020.15 |
0.0M |
| 2025-08-22 |
2,991.42 |
2,999.13 |
2,987.21 |
2,992.71 |
0.0M |
| 2025-08-21 |
3,001.12 |
3,002.02 |
2,984.23 |
2,999.33 |
0.0M |
| 2025-08-20 |
3,012.32 |
3,015.03 |
2,999.92 |
3,003.50 |
0.0M |
| 2025-08-19 |
3,011.08 |
3,013.85 |
3,009.19 |
3,012.43 |
0.0M |
| 2025-08-16 |
3,017.10 |
3,017.48 |
3,008.93 |
3,011.02 |
0.0M |
| 2025-08-15 |
3,009.00 |
3,016.52 |
3,007.99 |
3,015.01 |
0.0M |
| 2025-08-14 |
3,014.46 |
3,017.58 |
3,008.83 |
3,014.34 |
0.0M |
| 2025-08-13 |
2,998.07 |
3,009.43 |
2,993.41 |
3,009.38 |
0.0M |
| 2025-08-12 |
2,993.99 |
2,999.03 |
2,986.97 |
2,989.92 |
0.0M |
| 2025-08-10 |
2,985.90 |
2,993.37 |
2,993.37 |
2,993.37 |
0.0M |
| 2025-08-09 |
2,985.90 |
2,994.64 |
2,984.23 |
2,993.37 |
0.0M |
| 2025-08-08 |
2,989.24 |
2,992.29 |
2,969.68 |
2,978.91 |
0.0M |
| 2025-08-07 |
2,968.09 |
2,982.16 |
2,967.22 |
2,979.77 |
0.0M |
| 2025-08-06 |
2,976.08 |
2,979.63 |
2,962.98 |
2,966.33 |
0.0M |
| 2025-08-05 |
2,960.63 |
2,975.36 |
2,960.63 |
2,975.11 |
0.0M |
| 2025-08-02 |
2,957.53 |
2,957.93 |
2,939.62 |
2,946.58 |
0.0M |
| 2025-08-01 |
2,995.70 |
2,999.21 |
2,974.72 |
2,978.30 |
0.0M |
| 2025-07-31 |
2,985.97 |
2,992.38 |
2,975.84 |
2,984.88 |
0.0M |
| 2025-07-30 |
2,995.16 |
2,995.16 |
2,982.95 |
2,985.19 |
0.0M |
| 2025-07-29 |
2,991.47 |
2,991.77 |
2,985.67 |
2,989.87 |
0.0M |
| 2025-07-26 |
2,982.75 |
2,989.63 |
2,982.00 |
2,987.94 |
0.0M |
| 2025-07-25 |
2,982.40 |
2,985.10 |
2,979.53 |
2,980.43 |
0.0M |
| 2025-07-24 |
2,970.04 |
2,978.91 |
2,967.17 |
2,978.79 |
0.0M |
| 2025-07-23 |
2,962.53 |
2,966.53 |
2,956.11 |
2,964.50 |
0.0M |
| 2025-07-22 |
2,964.71 |
2,971.39 |
2,962.19 |
2,963.19 |
0.0M |
| 2025-07-19 |
2,963.65 |
2,964.63 |
2,956.80 |
2,960.04 |
0.0M |
| 2025-07-18 |
2,950.32 |
2,961.85 |
2,950.03 |
2,959.83 |
0.0M |
| 2025-07-17 |
2,948.74 |
2,951.03 |
2,930.36 |
2,949.53 |
0.0M |
| 2025-07-16 |
2,959.31 |
2,959.49 |
2,943.47 |
2,943.63 |
0.0M |
| 2025-07-15 |
2,945.60 |
2,951.77 |
2,941.96 |
2,950.22 |
0.0M |
| 2025-07-14 |
2,945.31 |
2,947.27 |
2,947.27 |
2,947.27 |
0.0M |
| 2025-07-12 |
2,945.31 |
2,950.62 |
2,940.75 |
2,947.27 |
0.0M |
| 2025-07-11 |
2,948.80 |
2,955.70 |
2,945.00 |
2,953.11 |
0.0M |
| 2025-07-10 |
2,945.44 |
2,950.06 |
2,939.32 |
2,947.72 |
0.0M |
| 2025-07-09 |
2,938.60 |
2,942.19 |
2,935.05 |
2,937.42 |
0.0M |
| 2025-07-08 |
2,945.16 |
2,945.17 |
2,928.46 |
2,937.06 |
0.0M |
| 2025-07-04 |
2,943.05 |
2,951.25 |
2,942.98 |
2,949.71 |
0.0M |
| 2025-07-03 |
2,927.02 |
2,935.37 |
2,924.84 |
2,935.23 |
0.0M |
| 2025-07-02 |
2,924.22 |
2,931.39 |
2,921.65 |
2,927.68 |
0.0M |
| 2025-07-01 |
2,926.44 |
2,931.79 |
2,921.14 |
2,928.28 |
0.0M |
| 2025-06-28 |
2,916.24 |
2,923.97 |
2,908.56 |
2,920.51 |
0.0M |
| 2025-06-27 |
2,904.76 |
2,913.87 |
2,902.36 |
2,911.89 |
0.0M |
| 2025-06-26 |
2,901.68 |
2,902.49 |
2,894.01 |
2,897.82 |
0.0M |
| 2025-06-25 |
2,889.38 |
2,900.13 |
2,887.74 |
2,896.94 |
0.0M |
| 2025-06-24 |
2,857.35 |
2,877.25 |
2,849.60 |
2,875.90 |
0.0M |
| 2025-06-21 |
2,871.26 |
2,874.36 |
2,853.33 |
2,857.62 |
0.0M |
| 2025-06-19 |
2,863.09 |
2,873.28 |
2,860.00 |
2,862.08 |
0.0M |
| 2025-06-18 |
2,871.16 |
2,874.03 |
2,859.31 |
2,861.41 |
0.0M |
| 2025-06-17 |
2,871.63 |
2,882.55 |
2,871.63 |
2,877.18 |
0.0M |
| 2025-06-14 |
2,865.72 |
2,874.22 |
2,853.61 |
2,858.43 |
0.0M |
| 2025-06-13 |
2,869.37 |
2,879.46 |
2,867.22 |
2,879.33 |
0.0M |
| 2025-06-12 |
2,881.30 |
2,884.17 |
2,866.64 |
2,873.08 |
0.0M |
| 2025-06-11 |
2,871.60 |
2,879.34 |
2,867.49 |
2,878.11 |
0.0M |
| 2025-06-10 |
2,869.34 |
2,873.48 |
2,865.41 |
2,867.90 |
0.0M |
| 2025-06-07 |
2,865.53 |
2,872.22 |
2,860.62 |
2,866.58 |
0.0M |
| 2025-06-06 |
2,862.30 |
2,866.27 |
2,842.32 |
2,847.56 |
0.0M |
| 2025-06-05 |
2,860.40 |
2,863.06 |
2,855.60 |
2,856.69 |
0.0M |
| 2025-06-04 |
2,848.13 |
2,860.19 |
2,844.64 |
2,857.10 |
0.0M |
| 2025-06-03 |
2,833.78 |
2,846.86 |
2,823.17 |
2,846.51 |
0.0M |
| 2025-05-31 |
2,832.30 |
2,841.13 |
2,816.82 |
2,837.43 |
0.0M |
| 2025-05-30 |
2,845.37 |
2,845.38 |
2,825.87 |
2,837.80 |
0.0M |
| 2025-05-29 |
2,843.09 |
2,845.73 |
2,828.85 |
2,830.79 |
0.0M |
| 2025-05-28 |
2,825.12 |
2,841.01 |
2,819.84 |
2,840.17 |
0.0M |
| 2025-05-24 |
2,791.40 |
2,810.42 |
2,791.40 |
2,801.65 |
0.0M |
| 2025-05-23 |
2,812.86 |
2,825.54 |
2,809.01 |
2,813.80 |
0.0M |
| 2025-05-22 |
2,833.84 |
2,844.88 |
2,810.77 |
2,814.81 |
0.0M |
| 2025-05-21 |
2,847.20 |
2,848.24 |
2,835.70 |
2,845.09 |
0.0M |
| 2025-05-20 |
2,832.28 |
2,852.80 |
2,831.41 |
2,851.71 |
0.0M |
| 2025-05-17 |
2,839.77 |
2,849.93 |
2,835.27 |
2,849.93 |
0.0M |
| 2025-05-16 |
2,822.08 |
2,839.35 |
2,821.24 |
2,836.97 |
0.0M |
| 2025-05-15 |
2,832.39 |
2,834.00 |
2,823.68 |
2,828.79 |
0.0M |
| 2025-05-14 |
2,816.00 |
2,834.30 |
2,815.79 |
2,827.90 |
0.0M |
| 2025-05-13 |
2,805.61 |
2,814.74 |
2,795.79 |
2,814.47 |
0.0M |
| 2025-05-10 |
2,762.59 |
2,764.02 |
2,749.20 |
2,754.10 |
0.0M |
| 2025-05-09 |
2,756.06 |
2,771.79 |
2,744.71 |
2,754.81 |
0.0M |
| 2025-05-08 |
2,736.56 |
2,749.48 |
2,725.04 |
2,742.62 |
0.0M |
| 2025-05-07 |
2,731.14 |
2,747.63 |
2,727.43 |
2,733.07 |
0.0M |
| 2025-05-06 |
2,746.82 |
2,759.16 |
2,743.40 |
2,748.38 |
0.0M |
| 2025-05-03 |
2,750.30 |
2,763.79 |
2,744.51 |
2,759.23 |
0.0M |
| 2025-05-02 |
2,737.72 |
2,748.67 |
2,729.47 |
2,730.62 |
0.0M |
| 2025-05-01 |
2,691.94 |
2,724.23 |
2,676.89 |
2,720.05 |
0.0M |
| 2025-04-30 |
2,703.37 |
2,722.86 |
2,703.33 |
2,718.43 |
0.0M |
| 2025-04-29 |
2,713.46 |
2,718.32 |
2,690.11 |
2,709.32 |
0.0M |
| 2025-04-26 |
2,696.37 |
2,709.82 |
2,686.47 |
2,708.95 |
0.0M |
| 2025-04-25 |
2,661.66 |
2,696.76 |
2,660.04 |
2,695.26 |
0.0M |
| 2025-04-24 |
2,674.57 |
2,689.96 |
2,653.40 |
2,659.21 |
0.0M |
| 2025-04-23 |
2,605.54 |
2,638.16 |
2,605.54 |
2,631.46 |
0.0M |
| 2025-04-22 |
2,611.99 |
2,611.99 |
2,567.85 |
2,586.85 |
0.0M |
| 2025-04-18 |
2,630.87 |
2,643.08 |
2,618.20 |
2,628.50 |
0.0M |
| 2025-04-17 |
2,644.63 |
2,654.47 |
2,604.91 |
2,623.27 |
0.0M |
| 2025-04-16 |
2,668.65 |
2,681.02 |
2,660.49 |
2,663.42 |
0.0M |
| 2025-04-15 |
2,680.14 |
2,681.63 |
2,647.35 |
2,665.29 |
0.0M |
| 2025-04-12 |
2,610.98 |
2,652.82 |
2,598.15 |
2,646.43 |
0.0M |
| 2025-04-11 |
2,641.00 |
2,644.01 |
2,559.56 |
2,615.16 |
0.0M |
| 2025-04-10 |
2,511.26 |
2,689.96 |
2,504.43 |
2,681.43 |
0.0M |
| 2025-04-09 |
2,610.49 |
2,621.87 |
2,491.38 |
2,521.09 |
0.0M |
| 2025-04-08 |
2,491.52 |
2,612.84 |
2,466.84 |
2,548.77 |
0.0M |
| 2025-04-05 |
2,618.18 |
2,619.37 |
2,552.08 |
2,552.62 |
0.0M |
| 2025-04-04 |
2,693.73 |
2,697.12 |
2,662.33 |
2,663.67 |
0.0M |
| 2025-04-03 |
2,723.38 |
2,763.78 |
2,723.13 |
2,754.90 |
0.0M |
| 2025-04-02 |
2,729.03 |
2,748.83 |
2,718.25 |
2,742.47 |
0.0M |
| 2025-04-01 |
2,706.47 |
2,740.95 |
2,695.83 |
2,735.09 |
0.0M |
| 2025-03-29 |
2,757.52 |
2,760.51 |
2,723.69 |
2,725.77 |
0.0M |
| 2025-03-28 |
2,763.31 |
2,775.20 |
2,755.57 |
2,762.77 |
0.0M |
| 2025-03-27 |
2,788.55 |
2,791.39 |
2,762.63 |
2,768.47 |
0.0M |
| 2025-03-26 |
2,789.98 |
2,792.55 |
2,783.94 |
2,789.12 |
0.0M |
| 2025-03-25 |
2,773.59 |
2,788.34 |
2,773.35 |
2,785.73 |
0.0M |
| 2025-03-22 |
2,739.10 |
2,755.18 |
2,733.37 |
2,754.29 |
0.0M |
| 2025-03-21 |
2,742.74 |
2,767.60 |
2,742.44 |
2,752.08 |
0.0M |
| 2025-03-20 |
2,743.99 |
2,768.92 |
2,739.94 |
2,755.89 |
0.0M |
| 2025-03-19 |
2,747.83 |
2,749.06 |
2,731.37 |
2,737.52 |
0.0M |
| 2025-03-18 |
2,741.92 |
2,764.89 |
2,741.92 |
2,755.99 |
0.0M |
| 2025-03-15 |
2,721.89 |
2,745.28 |
2,719.95 |
2,742.85 |
0.0M |
| 2025-03-14 |
2,724.16 |
2,729.18 |
2,698.08 |
2,704.98 |
0.0M |
| 2025-03-13 |
2,736.68 |
2,741.43 |
2,709.73 |
2,728.30 |
0.0M |
| 2025-03-12 |
2,726.83 |
2,738.02 |
2,702.50 |
2,717.24 |
0.0M |
| 2025-03-11 |
2,753.97 |
2,757.95 |
2,713.01 |
2,730.30 |
0.0M |
| 2025-03-08 |
2,765.95 |
2,783.94 |
2,745.80 |
2,779.81 |
0.0M |
| 2025-03-07 |
2,777.36 |
2,791.62 |
2,759.23 |
2,768.87 |
0.0M |
| 2025-03-06 |
2,783.07 |
2,807.43 |
2,769.83 |
2,801.62 |
0.0M |
| 2025-03-05 |
2,786.99 |
2,808.95 |
2,764.29 |
2,781.44 |
0.0M |
| 2025-03-04 |
2,838.92 |
2,843.77 |
2,789.51 |
2,802.70 |
0.0M |
| 2025-03-01 |
2,806.03 |
2,835.61 |
2,798.73 |
2,833.67 |
0.0M |
| 2025-02-28 |
2,844.39 |
2,846.31 |
2,806.21 |
2,806.42 |
0.0M |
| 2025-02-27 |
2,837.64 |
2,849.96 |
2,827.06 |
2,834.67 |
0.0M |
| 2025-02-26 |
2,841.50 |
2,843.66 |
2,819.21 |
2,834.50 |
0.0M |
| 2025-02-25 |
2,855.85 |
2,858.31 |
2,838.42 |
2,841.33 |
0.0M |
| 2025-02-22 |
2,875.95 |
2,876.63 |
2,846.82 |
2,849.10 |
0.0M |
| 2025-02-21 |
2,880.24 |
2,880.24 |
2,867.51 |
2,877.36 |
0.0M |
| 2025-02-20 |
2,876.18 |
2,884.43 |
2,874.68 |
2,883.65 |
0.0M |
| 2025-02-19 |
2,877.53 |
2,879.88 |
2,871.60 |
2,879.76 |
0.0M |
| 2025-02-15 |
2,876.63 |
2,878.16 |
2,873.02 |
2,874.76 |
0.0M |
| 2025-02-14 |
2,862.39 |
2,875.11 |
2,858.59 |
2,874.59 |
0.0M |
| 2025-02-13 |
2,846.04 |
2,862.11 |
2,845.06 |
2,858.97 |
0.0M |
| 2025-02-12 |
2,857.15 |
2,864.71 |
2,856.26 |
2,862.41 |
0.0M |
| 2025-02-11 |
2,858.83 |
2,863.66 |
2,855.86 |
2,861.37 |
0.0M |
| 2025-02-08 |
2,866.83 |
2,869.96 |
2,848.23 |
2,850.39 |
0.0M |
| 2025-02-07 |
2,862.40 |
2,865.16 |
2,855.02 |
2,864.63 |
0.0M |
| 2025-02-06 |
2,848.97 |
2,859.09 |
2,843.21 |
2,858.89 |
0.0M |
| 2025-02-05 |
2,840.07 |
2,853.22 |
2,838.93 |
2,852.00 |
0.0M |
| 2025-02-04 |
2,824.47 |
2,847.22 |
2,817.94 |
2,839.32 |
0.0M |
| 2025-02-01 |
2,866.22 |
2,871.56 |
2,848.05 |
2,851.41 |
0.0M |
| 2025-01-31 |
2,856.14 |
2,863.44 |
2,847.72 |
2,858.54 |
0.0M |
| 2025-01-30 |
2,854.58 |
2,856.34 |
2,843.78 |
2,851.26 |
0.0M |
| 2025-01-29 |
2,846.77 |
2,859.24 |
2,837.38 |
2,857.29 |
0.0M |
| 2025-01-28 |
2,830.81 |
2,843.39 |
2,830.81 |
2,843.10 |
0.0M |
| 2025-01-25 |
2,869.98 |
2,871.60 |
2,862.49 |
2,865.52 |
0.0M |
| 2025-01-24 |
2,858.62 |
2,869.46 |
2,858.62 |
2,869.19 |
0.0M |
| 2025-01-23 |
2,859.23 |
2,864.68 |
2,858.82 |
2,860.54 |
0.0M |
| 2025-01-22 |
2,845.67 |
2,852.65 |
2,840.70 |
2,852.00 |
0.0M |
| 2025-01-18 |
2,836.50 |
2,841.74 |
2,832.97 |
2,837.01 |
0.0M |
| 2025-01-17 |
2,827.32 |
2,829.32 |
2,819.12 |
2,820.61 |
0.0M |
| 2025-01-16 |
2,817.22 |
2,827.62 |
2,814.11 |
2,824.75 |
0.0M |
| 2025-01-15 |
2,798.27 |
2,801.79 |
2,781.68 |
2,794.19 |
0.0M |
| 2025-01-14 |
2,772.62 |
2,792.51 |
2,771.60 |
2,791.68 |
0.0M |
| 2025-01-11 |
2,801.21 |
2,801.72 |
2,781.41 |
2,787.50 |
0.0M |
| 2025-01-09 |
2,809.42 |
2,816.72 |
2,800.11 |
2,813.03 |
0.0M |
| 2025-01-08 |
2,836.75 |
2,837.23 |
2,805.26 |
2,811.69 |
0.0M |
| 2025-01-07 |
2,834.77 |
2,842.28 |
2,825.59 |
2,830.28 |
0.0M |
| 2025-01-04 |
2,808.14 |
2,822.94 |
2,805.11 |
2,821.42 |
0.0M |
| 2025-01-03 |
2,812.39 |
2,817.83 |
2,786.56 |
2,798.82 |
0.0M |
| 2025-01-01 |
2,814.26 |
2,816.17 |
2,798.65 |
2,803.23 |
0.0M |