| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,927.88 |
2,928.77 |
2,923.99 |
2,926.11 |
0.0M |
| 2025-09-26 |
2,918.30 |
2,924.12 |
2,916.09 |
2,924.01 |
0.0M |
| 2025-09-25 |
2,913.53 |
2,918.22 |
2,910.09 |
2,915.97 |
0.0M |
| 2025-09-24 |
2,922.93 |
2,923.05 |
2,915.63 |
2,918.82 |
0.0M |
| 2025-09-22 |
2,922.73 |
2,927.13 |
2,922.03 |
2,926.80 |
0.0M |
| 2025-09-20 |
2,922.33 |
2,922.84 |
2,921.16 |
2,921.40 |
0.0M |
| 2025-09-19 |
2,922.33 |
2,924.10 |
2,918.99 |
2,923.40 |
0.0M |
| 2025-09-18 |
2,916.47 |
2,918.95 |
2,908.08 |
2,915.95 |
0.0M |
| 2025-09-17 |
2,918.49 |
2,918.49 |
2,914.45 |
2,914.99 |
0.0M |
| 2025-09-16 |
2,917.83 |
2,918.53 |
2,915.38 |
2,917.36 |
0.0M |
| 2025-09-13 |
2,913.21 |
2,915.56 |
2,912.27 |
2,913.11 |
0.0M |
| 2025-09-12 |
2,909.03 |
2,913.99 |
2,907.95 |
2,913.39 |
0.0M |
| 2025-09-11 |
2,906.57 |
2,909.08 |
2,902.53 |
2,905.25 |
0.0M |
| 2025-09-10 |
2,900.03 |
2,903.23 |
2,896.94 |
2,902.20 |
0.0M |
| 2025-09-09 |
2,898.45 |
2,901.31 |
2,896.97 |
2,899.19 |
0.0M |
| 2025-09-07 |
2,903.10 |
2,895.56 |
2,895.56 |
2,895.56 |
0.0M |
| 2025-09-06 |
2,903.10 |
2,904.00 |
2,887.17 |
2,895.56 |
0.0M |
| 2025-09-05 |
2,890.43 |
2,898.81 |
2,888.89 |
2,898.69 |
0.0M |
| 2025-09-04 |
2,886.04 |
2,889.20 |
2,882.26 |
2,888.84 |
0.0M |
| 2025-09-03 |
2,870.76 |
2,881.48 |
2,868.85 |
2,881.21 |
0.0M |
| 2025-08-30 |
2,893.95 |
2,894.24 |
2,885.77 |
2,889.21 |
0.0M |
| 2025-08-29 |
2,894.62 |
2,897.28 |
2,889.78 |
2,896.33 |
0.0M |
| 2025-08-28 |
2,887.52 |
2,892.85 |
2,887.52 |
2,891.71 |
0.0M |
| 2025-08-27 |
2,882.94 |
2,889.73 |
2,882.37 |
2,889.40 |
0.0M |
| 2025-08-26 |
2,887.04 |
2,889.86 |
2,883.94 |
2,884.09 |
0.0M |
| 2025-08-23 |
2,871.60 |
2,890.80 |
2,871.60 |
2,888.87 |
0.0M |
| 2025-08-22 |
2,867.15 |
2,872.78 |
2,863.75 |
2,868.02 |
0.0M |
| 2025-08-21 |
2,874.42 |
2,874.95 |
2,861.39 |
2,873.05 |
0.0M |
| 2025-08-20 |
2,882.60 |
2,884.71 |
2,873.41 |
2,876.11 |
0.0M |
| 2025-08-19 |
2,881.11 |
2,883.64 |
2,880.21 |
2,882.73 |
0.0M |
| 2025-08-16 |
2,885.22 |
2,885.50 |
2,879.35 |
2,880.74 |
0.0M |
| 2025-08-15 |
2,879.24 |
2,884.75 |
2,878.45 |
2,883.80 |
0.0M |
| 2025-08-14 |
2,883.60 |
2,885.68 |
2,879.28 |
2,883.16 |
0.0M |
| 2025-08-13 |
2,872.17 |
2,879.99 |
2,868.55 |
2,879.97 |
0.0M |
| 2025-08-12 |
2,868.89 |
2,872.51 |
2,863.51 |
2,865.88 |
0.0M |
| 2025-08-09 |
2,862.68 |
2,869.04 |
2,861.45 |
2,867.94 |
0.0M |
| 2025-08-08 |
2,865.02 |
2,867.23 |
2,850.16 |
2,857.22 |
0.0M |
| 2025-08-07 |
2,848.94 |
2,859.49 |
2,848.05 |
2,857.81 |
0.0M |
| 2025-08-06 |
2,854.78 |
2,857.35 |
2,844.46 |
2,847.48 |
0.0M |
| 2025-08-05 |
2,843.00 |
2,854.01 |
2,843.00 |
2,853.82 |
0.0M |
| 2025-08-02 |
2,839.46 |
2,839.72 |
2,824.85 |
2,830.95 |
0.0M |
| 2025-08-01 |
2,869.31 |
2,871.84 |
2,853.56 |
2,856.52 |
0.0M |
| 2025-07-31 |
2,861.84 |
2,866.47 |
2,854.12 |
2,860.92 |
0.0M |
| 2025-07-30 |
2,868.98 |
2,868.98 |
2,859.50 |
2,861.22 |
0.0M |
| 2025-07-29 |
2,865.71 |
2,866.12 |
2,861.87 |
2,864.96 |
0.0M |
| 2025-07-26 |
2,858.85 |
2,864.03 |
2,858.27 |
2,862.92 |
0.0M |
| 2025-07-25 |
2,858.44 |
2,860.42 |
2,856.14 |
2,856.93 |
0.0M |
| 2025-07-24 |
2,848.43 |
2,855.37 |
2,846.27 |
2,855.15 |
0.0M |
| 2025-07-23 |
2,842.66 |
2,845.70 |
2,837.44 |
2,844.20 |
0.0M |
| 2025-07-22 |
2,844.17 |
2,849.48 |
2,842.56 |
2,843.19 |
0.0M |
| 2025-07-19 |
2,843.13 |
2,843.82 |
2,837.65 |
2,840.36 |
0.0M |
| 2025-07-18 |
2,832.74 |
2,841.49 |
2,832.43 |
2,840.09 |
0.0M |
| 2025-07-17 |
2,831.57 |
2,833.19 |
2,816.07 |
2,832.09 |
0.0M |
| 2025-07-16 |
2,839.50 |
2,839.52 |
2,827.38 |
2,827.60 |
0.0M |
| 2025-07-15 |
2,828.71 |
2,833.77 |
2,825.86 |
2,832.41 |
0.0M |
| 2025-07-12 |
2,828.34 |
2,832.83 |
2,824.68 |
2,830.06 |
0.0M |
| 2025-07-11 |
2,831.14 |
2,836.36 |
2,828.14 |
2,834.64 |
0.0M |
| 2025-07-10 |
2,828.46 |
2,831.68 |
2,823.63 |
2,829.97 |
0.0M |
| 2025-07-09 |
2,822.31 |
2,825.45 |
2,819.70 |
2,821.67 |
0.0M |
| 2025-07-08 |
2,827.16 |
2,827.16 |
2,813.79 |
2,820.81 |
0.0M |
| 2025-07-04 |
2,825.84 |
2,831.71 |
2,825.75 |
2,830.46 |
0.0M |
| 2025-07-03 |
2,812.87 |
2,819.38 |
2,811.01 |
2,819.30 |
0.0M |
| 2025-07-02 |
2,810.53 |
2,816.33 |
2,808.34 |
2,813.33 |
0.0M |
| 2025-07-01 |
2,812.23 |
2,816.53 |
2,808.08 |
2,813.82 |
0.0M |
| 2025-06-28 |
2,804.45 |
2,810.28 |
2,798.18 |
2,807.80 |
0.0M |
| 2025-06-27 |
2,795.31 |
2,802.52 |
2,793.32 |
2,800.95 |
0.0M |
| 2025-06-26 |
2,792.95 |
2,793.51 |
2,786.43 |
2,789.63 |
0.0M |
| 2025-06-25 |
2,782.35 |
2,791.57 |
2,780.95 |
2,789.00 |
0.0M |
| 2025-06-24 |
2,754.31 |
2,771.77 |
2,747.09 |
2,770.60 |
0.0M |
| 2025-06-21 |
2,766.23 |
2,768.92 |
2,750.44 |
2,754.20 |
0.0M |
| 2025-06-19 |
2,758.44 |
2,767.51 |
2,755.94 |
2,758.03 |
0.0M |
| 2025-06-18 |
2,765.58 |
2,768.12 |
2,754.96 |
2,756.93 |
0.0M |
| 2025-06-17 |
2,765.45 |
2,775.18 |
2,765.45 |
2,770.71 |
0.0M |
| 2025-06-14 |
2,760.41 |
2,767.87 |
2,749.21 |
2,753.48 |
0.0M |
| 2025-06-13 |
2,763.73 |
2,772.30 |
2,761.88 |
2,772.21 |
0.0M |
| 2025-06-12 |
2,774.13 |
2,776.56 |
2,761.97 |
2,767.25 |
0.0M |
| 2025-06-11 |
2,765.91 |
2,772.52 |
2,762.14 |
2,771.54 |
0.0M |
| 2025-06-10 |
2,763.88 |
2,767.44 |
2,760.47 |
2,762.64 |
0.0M |
| 2025-06-07 |
2,760.07 |
2,766.12 |
2,756.32 |
2,761.52 |
0.0M |
| 2025-06-06 |
2,756.73 |
2,760.32 |
2,739.46 |
2,744.14 |
0.0M |
| 2025-06-05 |
2,755.07 |
2,757.35 |
2,750.98 |
2,751.81 |
0.0M |
| 2025-06-04 |
2,744.52 |
2,755.08 |
2,741.44 |
2,752.27 |
0.0M |
| 2025-06-03 |
2,732.02 |
2,743.46 |
2,722.94 |
2,743.13 |
0.0M |
| 2025-05-31 |
2,730.36 |
2,738.09 |
2,716.44 |
2,735.15 |
0.0M |
| 2025-05-30 |
2,741.70 |
2,741.70 |
2,724.46 |
2,735.27 |
0.0M |
| 2025-05-29 |
2,739.87 |
2,742.22 |
2,727.56 |
2,729.20 |
0.0M |
| 2025-05-28 |
2,723.56 |
2,737.93 |
2,718.85 |
2,737.37 |
0.0M |
| 2025-05-24 |
2,692.19 |
2,710.11 |
2,692.19 |
2,702.07 |
0.0M |
| 2025-05-23 |
2,712.02 |
2,723.99 |
2,708.69 |
2,713.50 |
0.0M |
| 2025-05-22 |
2,731.07 |
2,740.90 |
2,710.24 |
2,714.17 |
0.0M |
| 2025-05-21 |
2,742.67 |
2,743.70 |
2,732.68 |
2,741.05 |
0.0M |
| 2025-05-20 |
2,729.58 |
2,747.45 |
2,728.81 |
2,746.44 |
0.0M |
| 2025-05-17 |
2,736.82 |
2,745.44 |
2,732.89 |
2,745.22 |
0.0M |
| 2025-05-16 |
2,720.64 |
2,735.77 |
2,719.67 |
2,734.09 |
0.0M |
| 2025-05-15 |
2,729.71 |
2,731.11 |
2,722.01 |
2,726.76 |
0.0M |
| 2025-05-14 |
2,715.48 |
2,731.57 |
2,715.14 |
2,725.96 |
0.0M |
| 2025-05-13 |
2,703.96 |
2,713.66 |
2,695.93 |
2,713.58 |
0.0M |
| 2025-05-10 |
2,663.83 |
2,665.33 |
2,651.62 |
2,656.15 |
0.0M |
| 2025-05-09 |
2,657.56 |
2,671.90 |
2,647.10 |
2,656.90 |
0.0M |
| 2025-05-08 |
2,639.57 |
2,650.81 |
2,628.71 |
2,644.88 |
0.0M |
| 2025-05-07 |
2,634.62 |
2,649.97 |
2,631.06 |
2,636.34 |
0.0M |
| 2025-05-06 |
2,649.28 |
2,661.00 |
2,646.03 |
2,650.97 |
0.0M |
| 2025-05-03 |
2,652.51 |
2,664.89 |
2,647.43 |
2,660.95 |
0.0M |
| 2025-05-02 |
2,640.37 |
2,651.04 |
2,633.34 |
2,633.93 |
0.0M |
| 2025-05-01 |
2,597.26 |
2,627.91 |
2,582.61 |
2,623.83 |
0.0M |
| 2025-04-30 |
2,608.60 |
2,626.93 |
2,608.31 |
2,623.03 |
0.0M |
| 2025-04-29 |
2,618.55 |
2,623.16 |
2,595.82 |
2,614.47 |
0.0M |
| 2025-04-26 |
2,601.80 |
2,614.95 |
2,592.20 |
2,614.30 |
0.0M |
| 2025-04-25 |
2,567.79 |
2,602.49 |
2,566.62 |
2,601.33 |
0.0M |
| 2025-04-24 |
2,581.20 |
2,596.17 |
2,560.35 |
2,565.91 |
0.0M |
| 2025-04-23 |
2,513.56 |
2,544.86 |
2,513.56 |
2,538.95 |
0.0M |
| 2025-04-22 |
2,519.96 |
2,519.96 |
2,477.31 |
2,495.62 |
0.0M |
| 2025-04-18 |
2,539.11 |
2,550.74 |
2,526.87 |
2,536.66 |
0.0M |
| 2025-04-17 |
2,552.88 |
2,562.37 |
2,514.33 |
2,531.99 |
0.0M |
| 2025-04-16 |
2,576.76 |
2,588.59 |
2,568.74 |
2,571.66 |
0.0M |
| 2025-04-15 |
2,587.19 |
2,589.08 |
2,556.33 |
2,574.04 |
0.0M |
| 2025-04-12 |
2,521.50 |
2,561.28 |
2,509.42 |
2,555.37 |
0.0M |
| 2025-04-11 |
2,550.67 |
2,553.73 |
2,471.51 |
2,525.34 |
0.0M |
| 2025-04-10 |
2,425.57 |
2,597.39 |
2,418.05 |
2,589.65 |
0.0M |
| 2025-04-09 |
2,520.93 |
2,531.55 |
2,406.10 |
2,434.35 |
0.0M |
| 2025-04-08 |
2,405.03 |
2,521.44 |
2,382.47 |
2,461.78 |
0.0M |
| 2025-04-05 |
2,526.79 |
2,527.95 |
2,463.15 |
2,463.51 |
0.0M |
| 2025-04-04 |
2,602.45 |
2,605.46 |
2,570.77 |
2,571.92 |
0.0M |
| 2025-04-03 |
2,630.54 |
2,669.21 |
2,630.30 |
2,661.04 |
0.0M |
| 2025-04-02 |
2,636.69 |
2,654.71 |
2,625.84 |
2,648.88 |
0.0M |
| 2025-04-01 |
2,614.64 |
2,647.76 |
2,604.33 |
2,642.14 |
0.0M |
| 2025-03-29 |
2,664.05 |
2,666.54 |
2,631.33 |
2,633.14 |
0.0M |
| 2025-03-28 |
2,668.98 |
2,680.20 |
2,661.65 |
2,668.88 |
0.0M |
| 2025-03-27 |
2,692.31 |
2,694.93 |
2,668.39 |
2,673.76 |
0.0M |
| 2025-03-26 |
2,693.09 |
2,695.71 |
2,688.27 |
2,692.86 |
0.0M |
| 2025-03-25 |
2,677.52 |
2,691.73 |
2,677.52 |
2,689.35 |
0.0M |
| 2025-03-22 |
2,645.23 |
2,660.35 |
2,639.92 |
2,659.69 |
0.0M |
| 2025-03-21 |
2,648.39 |
2,671.63 |
2,648.06 |
2,657.57 |
0.0M |
| 2025-03-20 |
2,649.80 |
2,673.02 |
2,646.18 |
2,661.00 |
0.0M |
| 2025-03-19 |
2,653.43 |
2,654.52 |
2,637.92 |
2,643.77 |
0.0M |
| 2025-03-18 |
2,647.56 |
2,669.32 |
2,647.56 |
2,661.14 |
0.0M |
| 2025-03-15 |
2,628.17 |
2,650.72 |
2,626.42 |
2,648.41 |
0.0M |
| 2025-03-14 |
2,630.59 |
2,634.98 |
2,605.41 |
2,612.08 |
0.0M |
| 2025-03-13 |
2,641.52 |
2,645.92 |
2,616.15 |
2,634.27 |
0.0M |
| 2025-03-12 |
2,632.42 |
2,642.17 |
2,609.01 |
2,623.03 |
0.0M |
| 2025-03-11 |
2,657.35 |
2,661.14 |
2,619.34 |
2,635.16 |
0.0M |
| 2025-03-08 |
2,667.91 |
2,684.56 |
2,649.80 |
2,681.25 |
0.0M |
| 2025-03-07 |
2,678.87 |
2,691.30 |
2,662.06 |
2,670.65 |
0.0M |
| 2025-03-06 |
2,683.50 |
2,705.62 |
2,671.56 |
2,700.43 |
0.0M |
| 2025-03-05 |
2,686.67 |
2,707.09 |
2,666.11 |
2,682.10 |
0.0M |
| 2025-03-04 |
2,733.31 |
2,737.27 |
2,689.63 |
2,701.31 |
0.0M |
| 2025-03-01 |
2,704.71 |
2,730.10 |
2,698.27 |
2,728.56 |
0.0M |
| 2025-02-28 |
2,738.61 |
2,740.26 |
2,705.14 |
2,705.14 |
0.0M |
| 2025-02-27 |
2,732.36 |
2,743.25 |
2,723.57 |
2,730.23 |
0.0M |
| 2025-02-26 |
2,747.12 |
2,747.20 |
2,746.91 |
2,747.20 |
0.0M |
| 2025-02-25 |
2,746.58 |
2,746.81 |
2,745.72 |
2,746.69 |
0.0M |
| 2025-02-22 |
2,745.68 |
2,745.72 |
2,744.39 |
2,744.95 |
0.0M |
| 2025-02-21 |
2,745.28 |
2,745.36 |
2,744.93 |
2,745.36 |
0.0M |
| 2025-02-20 |
2,744.84 |
2,744.98 |
2,744.82 |
2,744.98 |
0.0M |
| 2025-02-19 |
2,744.27 |
2,744.61 |
2,744.18 |
2,744.59 |
0.0M |
| 2025-02-15 |
2,742.71 |
2,742.94 |
2,742.63 |
2,742.91 |
0.0M |
| 2025-02-14 |
2,741.16 |
2,742.14 |
2,740.79 |
2,742.11 |
0.0M |
| 2025-02-13 |
2,737.88 |
2,740.50 |
2,737.72 |
2,740.29 |
0.0M |
| 2025-02-12 |
2,739.07 |
2,740.06 |
2,738.89 |
2,739.82 |
0.0M |
| 2025-02-11 |
2,738.18 |
2,739.36 |
2,737.54 |
2,739.23 |
0.0M |
| 2025-02-08 |
2,737.90 |
2,738.46 |
2,734.26 |
2,735.14 |
0.0M |
| 2025-02-07 |
2,736.15 |
2,737.18 |
2,735.05 |
2,737.07 |
0.0M |
| 2025-02-06 |
2,732.20 |
2,735.15 |
2,730.59 |
2,735.12 |
0.0M |
| 2025-02-05 |
2,727.46 |
2,732.30 |
2,727.30 |
2,732.06 |
0.0M |
| 2025-02-04 |
2,720.24 |
2,728.42 |
2,716.59 |
2,725.83 |
0.0M |
| 2025-02-01 |
2,733.33 |
2,734.39 |
2,728.41 |
2,729.90 |
0.0M |
| 2025-01-31 |
2,730.57 |
2,732.41 |
2,728.79 |
2,731.32 |
0.0M |
| 2025-01-30 |
2,728.30 |
2,729.35 |
2,725.03 |
2,728.23 |
0.0M |
| 2025-01-29 |
2,724.65 |
2,729.08 |
2,721.26 |
2,728.70 |
0.0M |
| 2025-01-28 |
2,716.90 |
2,724.01 |
2,716.90 |
2,722.84 |
0.0M |
| 2025-01-25 |
2,730.12 |
2,730.41 |
2,728.76 |
2,729.51 |
0.0M |
| 2025-01-24 |
2,727.69 |
2,729.60 |
2,727.69 |
2,729.51 |
0.0M |
| 2025-01-23 |
2,726.93 |
2,728.36 |
2,726.93 |
2,727.64 |
0.0M |
| 2025-01-22 |
2,722.03 |
2,725.33 |
2,720.91 |
2,725.15 |
0.0M |
| 2025-01-18 |
2,717.70 |
2,719.48 |
2,716.37 |
2,717.73 |
0.0M |
| 2025-01-17 |
2,713.46 |
2,715.20 |
2,710.78 |
2,711.73 |
0.0M |
| 2025-01-16 |
2,707.30 |
2,713.23 |
2,706.29 |
2,712.12 |
0.0M |
| 2025-01-15 |
2,694.74 |
2,697.17 |
2,684.85 |
2,692.95 |
0.0M |
| 2025-01-14 |
2,677.15 |
2,691.08 |
2,676.38 |
2,690.49 |
0.0M |
| 2025-01-11 |
2,693.67 |
2,693.89 |
2,681.99 |
2,686.52 |
0.0M |
| 2025-01-09 |
2,696.33 |
2,701.52 |
2,691.37 |
2,699.93 |
0.0M |
| 2025-01-08 |
2,710.28 |
2,710.39 |
2,694.25 |
2,698.12 |
0.0M |
| 2025-01-07 |
2,708.41 |
2,711.50 |
2,705.08 |
2,707.26 |
0.0M |
| 2025-01-04 |
2,694.87 |
2,702.73 |
2,693.62 |
2,702.17 |
0.0M |
| 2025-01-03 |
2,696.65 |
2,699.11 |
2,681.40 |
2,689.44 |
0.0M |
| 2025-01-01 |
2,696.03 |
2,697.27 |
2,688.04 |
2,690.88 |
0.0M |