| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
3,248.48 |
3,252.47 |
3,244.14 |
3,247.10 |
0.0M |
| 2025-10-02 |
3,248.94 |
3,250.06 |
3,242.26 |
3,246.35 |
0.0M |
| 2025-10-01 |
3,237.06 |
3,247.59 |
3,236.26 |
3,245.98 |
0.0M |
| 2025-09-30 |
3,236.63 |
3,243.68 |
3,233.67 |
3,243.01 |
0.0M |
| 2025-09-29 |
3,239.51 |
3,241.03 |
3,234.26 |
3,237.48 |
0.0M |
| 2025-09-26 |
3,226.42 |
3,234.37 |
3,223.30 |
3,234.28 |
0.0M |
| 2025-09-25 |
3,220.16 |
3,226.34 |
3,214.83 |
3,223.16 |
0.0M |
| 2025-09-24 |
3,234.08 |
3,234.28 |
3,223.91 |
3,227.97 |
0.0M |
| 2025-09-22 |
3,232.95 |
3,239.99 |
3,232.05 |
3,239.53 |
0.0M |
| 2025-09-20 |
3,232.39 |
3,233.20 |
3,230.71 |
3,231.16 |
0.0M |
| 2025-09-19 |
3,232.39 |
3,235.47 |
3,227.85 |
3,234.35 |
0.0M |
| 2025-09-18 |
3,224.11 |
3,227.50 |
3,211.21 |
3,222.77 |
0.0M |
| 2025-09-17 |
3,226.94 |
3,226.94 |
3,221.22 |
3,222.27 |
0.0M |
| 2025-09-16 |
3,225.39 |
3,226.65 |
3,222.19 |
3,225.23 |
0.0M |
| 2025-09-13 |
3,218.74 |
3,222.43 |
3,217.65 |
3,218.78 |
0.0M |
| 2025-09-12 |
3,212.30 |
3,219.99 |
3,210.69 |
3,219.04 |
0.0M |
| 2025-09-11 |
3,208.65 |
3,212.45 |
3,202.92 |
3,206.89 |
0.0M |
| 2025-09-10 |
3,198.93 |
3,203.87 |
3,194.60 |
3,202.50 |
0.0M |
| 2025-09-09 |
3,196.94 |
3,201.00 |
3,194.65 |
3,197.88 |
0.0M |
| 2025-09-07 |
3,204.29 |
3,193.25 |
3,193.25 |
3,193.25 |
0.0M |
| 2025-09-06 |
3,204.29 |
3,205.43 |
3,182.00 |
3,193.25 |
0.0M |
| 2025-09-05 |
3,186.01 |
3,198.09 |
3,183.71 |
3,197.94 |
0.0M |
| 2025-09-04 |
3,180.56 |
3,184.63 |
3,174.56 |
3,183.90 |
0.0M |
| 2025-09-03 |
3,159.98 |
3,174.02 |
3,157.09 |
3,173.92 |
0.0M |
| 2025-08-30 |
3,191.65 |
3,192.18 |
3,180.08 |
3,185.14 |
0.0M |
| 2025-08-29 |
3,192.81 |
3,196.78 |
3,185.84 |
3,195.15 |
0.0M |
| 2025-08-28 |
3,183.04 |
3,190.49 |
3,183.04 |
3,188.82 |
0.0M |
| 2025-08-27 |
3,176.32 |
3,186.13 |
3,175.38 |
3,185.68 |
0.0M |
| 2025-08-26 |
3,182.14 |
3,185.74 |
3,177.73 |
3,177.85 |
0.0M |
| 2025-08-23 |
3,161.47 |
3,187.98 |
3,161.47 |
3,185.12 |
0.0M |
| 2025-08-22 |
3,155.42 |
3,163.46 |
3,151.21 |
3,156.92 |
0.0M |
| 2025-08-21 |
3,165.50 |
3,166.42 |
3,148.04 |
3,163.67 |
0.0M |
| 2025-08-20 |
3,177.08 |
3,179.83 |
3,164.27 |
3,167.93 |
0.0M |
| 2025-08-19 |
3,175.66 |
3,178.57 |
3,173.95 |
3,177.22 |
0.0M |
| 2025-08-16 |
3,181.83 |
3,182.17 |
3,173.44 |
3,175.60 |
0.0M |
| 2025-08-15 |
3,173.42 |
3,181.18 |
3,172.39 |
3,179.61 |
0.0M |
| 2025-08-14 |
3,179.26 |
3,182.41 |
3,173.33 |
3,178.95 |
0.0M |
| 2025-08-13 |
3,162.69 |
3,174.19 |
3,157.85 |
3,174.16 |
0.0M |
| 2025-08-12 |
3,158.43 |
3,163.56 |
3,151.15 |
3,154.32 |
0.0M |
| 2025-08-09 |
3,150.36 |
3,159.16 |
3,148.61 |
3,157.80 |
0.0M |
| 2025-08-08 |
3,153.76 |
3,156.85 |
3,133.67 |
3,143.14 |
0.0M |
| 2025-08-07 |
3,132.04 |
3,146.50 |
3,131.16 |
3,143.94 |
0.0M |
| 2025-08-06 |
3,140.19 |
3,144.01 |
3,126.70 |
3,130.30 |
0.0M |
| 2025-08-05 |
3,124.29 |
3,139.56 |
3,124.29 |
3,139.17 |
0.0M |
| 2025-08-02 |
3,121.00 |
3,121.33 |
3,102.05 |
3,109.69 |
0.0M |
| 2025-08-01 |
3,160.93 |
3,164.51 |
3,139.26 |
3,142.93 |
0.0M |
| 2025-07-31 |
3,150.71 |
3,157.23 |
3,140.28 |
3,149.81 |
0.0M |
| 2025-07-30 |
3,160.26 |
3,160.26 |
3,147.58 |
3,149.99 |
0.0M |
| 2025-07-29 |
3,156.21 |
3,156.76 |
3,150.50 |
3,154.77 |
0.0M |
| 2025-07-26 |
3,147.43 |
3,154.48 |
3,146.65 |
3,152.84 |
0.0M |
| 2025-07-25 |
3,147.16 |
3,149.77 |
3,144.02 |
3,144.98 |
0.0M |
| 2025-07-24 |
3,134.25 |
3,143.39 |
3,131.20 |
3,143.27 |
0.0M |
| 2025-07-23 |
3,126.54 |
3,130.66 |
3,119.86 |
3,128.59 |
0.0M |
| 2025-07-22 |
3,128.91 |
3,135.86 |
3,126.30 |
3,127.15 |
0.0M |
| 2025-07-19 |
3,128.05 |
3,129.00 |
3,120.65 |
3,124.14 |
0.0M |
| 2025-07-18 |
3,114.23 |
3,125.90 |
3,113.84 |
3,124.05 |
0.0M |
| 2025-07-17 |
3,112.50 |
3,114.81 |
3,093.26 |
3,113.38 |
0.0M |
| 2025-07-16 |
3,123.43 |
3,123.53 |
3,107.19 |
3,107.41 |
0.0M |
| 2025-07-15 |
3,109.20 |
3,115.67 |
3,105.53 |
3,114.06 |
0.0M |
| 2025-07-12 |
3,109.05 |
3,114.54 |
3,104.26 |
3,111.07 |
0.0M |
| 2025-07-11 |
3,112.55 |
3,119.66 |
3,108.73 |
3,117.12 |
0.0M |
| 2025-07-10 |
3,109.22 |
3,113.86 |
3,102.97 |
3,111.49 |
0.0M |
| 2025-07-09 |
3,102.04 |
3,105.77 |
3,098.37 |
3,100.83 |
0.0M |
| 2025-07-08 |
3,108.82 |
3,108.82 |
3,091.42 |
3,100.40 |
0.0M |
| 2025-07-04 |
3,106.72 |
3,115.13 |
3,106.62 |
3,113.49 |
0.0M |
| 2025-07-03 |
3,090.03 |
3,098.60 |
3,087.76 |
3,098.45 |
0.0M |
| 2025-07-02 |
3,087.17 |
3,094.52 |
3,084.42 |
3,090.73 |
0.0M |
| 2025-07-01 |
3,089.59 |
3,095.02 |
3,084.03 |
3,091.40 |
0.0M |
| 2025-06-28 |
3,079.34 |
3,087.13 |
3,071.36 |
3,083.74 |
0.0M |
| 2025-06-27 |
3,067.35 |
3,076.73 |
3,064.85 |
3,074.78 |
0.0M |
| 2025-06-26 |
3,064.26 |
3,065.05 |
3,056.28 |
3,060.24 |
0.0M |
| 2025-06-25 |
3,051.51 |
3,062.66 |
3,049.62 |
3,059.44 |
0.0M |
| 2025-06-24 |
3,017.65 |
3,038.72 |
3,009.43 |
3,037.25 |
0.0M |
| 2025-06-21 |
3,032.31 |
3,035.74 |
3,013.44 |
3,017.97 |
0.0M |
| 2025-06-19 |
3,023.75 |
3,034.35 |
3,020.37 |
3,022.56 |
0.0M |
| 2025-06-18 |
3,032.27 |
3,035.22 |
3,019.67 |
3,021.98 |
0.0M |
| 2025-06-17 |
3,032.51 |
3,044.20 |
3,032.51 |
3,038.50 |
0.0M |
| 2025-06-14 |
3,026.19 |
3,035.52 |
3,013.67 |
3,018.64 |
0.0M |
| 2025-06-13 |
3,030.33 |
3,040.90 |
3,028.13 |
3,040.81 |
0.0M |
| 2025-06-12 |
3,043.02 |
3,046.02 |
3,027.98 |
3,034.42 |
0.0M |
| 2025-06-11 |
3,033.02 |
3,041.02 |
3,028.65 |
3,039.86 |
0.0M |
| 2025-06-10 |
3,030.72 |
3,035.04 |
3,026.57 |
3,029.14 |
0.0M |
| 2025-06-07 |
3,026.39 |
3,033.54 |
3,021.55 |
3,027.91 |
0.0M |
| 2025-06-06 |
3,022.91 |
3,026.99 |
3,001.88 |
3,007.50 |
0.0M |
| 2025-06-05 |
3,020.94 |
3,023.80 |
3,016.03 |
3,017.10 |
0.0M |
| 2025-06-04 |
3,008.11 |
3,020.81 |
3,004.38 |
3,017.64 |
0.0M |
| 2025-06-03 |
2,993.10 |
3,006.94 |
2,981.99 |
3,006.58 |
0.0M |
| 2025-05-31 |
2,991.61 |
3,000.89 |
2,975.16 |
2,997.16 |
0.0M |
| 2025-05-30 |
3,005.53 |
3,005.53 |
2,984.87 |
2,997.42 |
0.0M |
| 2025-05-29 |
3,003.06 |
3,005.92 |
2,988.23 |
2,990.17 |
0.0M |
| 2025-05-28 |
2,983.99 |
3,000.86 |
2,978.39 |
3,000.16 |
0.0M |
| 2025-05-24 |
2,947.93 |
2,968.37 |
2,947.93 |
2,959.30 |
0.0M |
| 2025-05-23 |
2,971.14 |
2,984.73 |
2,967.06 |
2,972.19 |
0.0M |
| 2025-05-22 |
2,993.35 |
3,005.20 |
2,968.94 |
2,973.43 |
0.0M |
| 2025-05-21 |
3,007.54 |
3,008.95 |
2,995.48 |
3,005.42 |
0.0M |
| 2025-05-20 |
2,992.10 |
3,013.64 |
2,991.15 |
3,012.36 |
0.0M |
| 2025-05-17 |
3,000.21 |
3,010.84 |
2,995.49 |
3,010.77 |
0.0M |
| 2025-05-16 |
2,981.28 |
2,999.46 |
2,980.25 |
2,997.13 |
0.0M |
| 2025-05-15 |
2,991.96 |
2,993.72 |
2,983.01 |
2,988.37 |
0.0M |
| 2025-05-14 |
2,974.67 |
2,994.04 |
2,974.29 |
2,987.39 |
0.0M |
| 2025-05-13 |
2,962.98 |
2,973.00 |
2,952.69 |
2,972.91 |
0.0M |
| 2025-05-10 |
2,916.83 |
2,918.49 |
2,902.62 |
2,907.74 |
0.0M |
| 2025-05-09 |
2,909.79 |
2,926.49 |
2,897.75 |
2,908.46 |
0.0M |
| 2025-05-08 |
2,889.10 |
2,902.39 |
2,876.83 |
2,895.19 |
0.0M |
| 2025-05-07 |
2,883.29 |
2,900.87 |
2,879.22 |
2,885.37 |
0.0M |
| 2025-05-06 |
2,900.10 |
2,913.37 |
2,896.37 |
2,902.01 |
0.0M |
| 2025-05-03 |
2,903.73 |
2,918.21 |
2,897.98 |
2,913.59 |
0.0M |
| 2025-05-02 |
2,890.22 |
2,902.29 |
2,881.85 |
2,882.93 |
0.0M |
| 2025-05-01 |
2,841.42 |
2,875.69 |
2,825.33 |
2,871.08 |
0.0M |
| 2025-04-30 |
2,853.89 |
2,874.57 |
2,853.69 |
2,869.93 |
0.0M |
| 2025-04-29 |
2,864.91 |
2,869.91 |
2,839.69 |
2,860.44 |
0.0M |
| 2025-04-26 |
2,846.32 |
2,860.80 |
2,835.52 |
2,860.01 |
0.0M |
| 2025-04-25 |
2,808.52 |
2,846.91 |
2,806.83 |
2,845.46 |
0.0M |
| 2025-04-24 |
2,823.03 |
2,839.66 |
2,800.31 |
2,806.46 |
0.0M |
| 2025-04-23 |
2,748.66 |
2,783.37 |
2,748.66 |
2,776.76 |
0.0M |
| 2025-04-22 |
2,755.64 |
2,755.64 |
2,708.21 |
2,728.68 |
0.0M |
| 2025-04-18 |
2,776.16 |
2,789.39 |
2,762.64 |
2,773.70 |
0.0M |
| 2025-04-17 |
2,790.81 |
2,801.73 |
2,748.66 |
2,768.17 |
0.0M |
| 2025-04-16 |
2,817.27 |
2,830.74 |
2,808.63 |
2,811.74 |
0.0M |
| 2025-04-15 |
2,829.65 |
2,831.31 |
2,794.91 |
2,814.04 |
0.0M |
| 2025-04-12 |
2,755.79 |
2,800.92 |
2,741.98 |
2,794.19 |
0.0M |
| 2025-04-11 |
2,788.02 |
2,791.59 |
2,700.81 |
2,760.01 |
0.0M |
| 2025-04-10 |
2,648.63 |
2,840.72 |
2,641.26 |
2,831.84 |
0.0M |
| 2025-04-09 |
2,755.55 |
2,767.33 |
2,627.49 |
2,659.05 |
0.0M |
| 2025-04-08 |
2,627.46 |
2,757.78 |
2,601.55 |
2,689.53 |
0.0M |
| 2025-04-05 |
2,763.18 |
2,764.47 |
2,692.37 |
2,693.23 |
0.0M |
| 2025-04-04 |
2,845.14 |
2,848.37 |
2,811.04 |
2,812.33 |
0.0M |
| 2025-04-03 |
2,876.80 |
2,920.61 |
2,876.53 |
2,910.77 |
0.0M |
| 2025-04-02 |
2,883.47 |
2,904.13 |
2,871.42 |
2,897.46 |
0.0M |
| 2025-04-01 |
2,858.83 |
2,896.14 |
2,847.44 |
2,889.64 |
0.0M |
| 2025-03-29 |
2,914.18 |
2,917.10 |
2,877.47 |
2,879.60 |
0.0M |
| 2025-03-28 |
2,920.08 |
2,932.86 |
2,911.84 |
2,919.68 |
0.0M |
| 2025-03-27 |
2,947.26 |
2,950.23 |
2,919.42 |
2,925.63 |
0.0M |
| 2025-03-26 |
2,948.61 |
2,951.42 |
2,942.51 |
2,947.89 |
0.0M |
| 2025-03-25 |
2,930.99 |
2,946.95 |
2,930.80 |
2,944.12 |
0.0M |
| 2025-03-22 |
2,894.17 |
2,911.22 |
2,888.00 |
2,910.46 |
0.0M |
| 2025-03-21 |
2,897.96 |
2,924.66 |
2,897.60 |
2,908.06 |
0.0M |
| 2025-03-20 |
2,899.39 |
2,926.29 |
2,895.29 |
2,912.29 |
0.0M |
| 2025-03-19 |
2,903.54 |
2,904.80 |
2,886.04 |
2,892.63 |
0.0M |
| 2025-03-18 |
2,897.37 |
2,922.12 |
2,897.37 |
2,912.49 |
0.0M |
| 2025-03-15 |
2,875.78 |
2,901.07 |
2,873.60 |
2,898.39 |
0.0M |
| 2025-03-14 |
2,878.30 |
2,883.51 |
2,850.10 |
2,857.50 |
0.0M |
| 2025-03-13 |
2,891.25 |
2,896.29 |
2,862.44 |
2,882.58 |
0.0M |
| 2025-03-12 |
2,880.97 |
2,892.57 |
2,854.66 |
2,870.42 |
0.0M |
| 2025-03-11 |
2,909.77 |
2,914.17 |
2,866.04 |
2,884.29 |
0.0M |
| 2025-03-08 |
2,922.52 |
2,942.11 |
2,901.32 |
2,937.63 |
0.0M |
| 2025-03-07 |
2,935.29 |
2,950.41 |
2,915.85 |
2,926.06 |
0.0M |
| 2025-03-06 |
2,940.98 |
2,967.15 |
2,926.98 |
2,960.84 |
0.0M |
| 2025-03-05 |
2,944.99 |
2,968.68 |
2,920.84 |
2,939.38 |
0.0M |
| 2025-03-04 |
3,000.89 |
3,005.86 |
2,948.19 |
2,962.17 |
0.0M |
| 2025-03-01 |
2,966.04 |
2,997.20 |
2,958.29 |
2,995.17 |
0.0M |
| 2025-02-28 |
3,006.81 |
3,009.04 |
2,966.36 |
2,966.52 |
0.0M |
| 2025-02-27 |
2,999.84 |
3,012.93 |
2,988.61 |
2,996.86 |
0.0M |
| 2025-02-26 |
3,003.88 |
3,006.09 |
2,980.26 |
2,996.44 |
0.0M |
| 2025-02-25 |
3,019.27 |
3,021.79 |
3,000.70 |
3,003.60 |
0.0M |
| 2025-02-22 |
3,040.11 |
3,041.17 |
3,009.48 |
3,012.28 |
0.0M |
| 2025-02-21 |
3,044.99 |
3,044.99 |
3,031.42 |
3,041.99 |
0.0M |
| 2025-02-20 |
3,040.93 |
3,049.38 |
3,039.27 |
3,048.52 |
0.0M |
| 2025-02-19 |
3,042.11 |
3,044.61 |
3,035.98 |
3,044.51 |
0.0M |
| 2025-02-15 |
3,041.63 |
3,043.28 |
3,037.79 |
3,039.54 |
0.0M |
| 2025-02-14 |
3,026.45 |
3,039.95 |
3,022.55 |
3,039.40 |
0.0M |
| 2025-02-13 |
3,009.40 |
3,026.39 |
3,008.36 |
3,023.15 |
0.0M |
| 2025-02-12 |
3,020.97 |
3,029.01 |
3,020.03 |
3,026.68 |
0.0M |
| 2025-02-11 |
3,022.83 |
3,027.90 |
3,019.62 |
3,025.52 |
0.0M |
| 2025-02-08 |
3,031.29 |
3,034.59 |
3,011.61 |
3,014.02 |
0.0M |
| 2025-02-07 |
3,026.59 |
3,029.36 |
3,018.74 |
3,028.92 |
0.0M |
| 2025-02-06 |
3,012.29 |
3,022.97 |
3,005.86 |
3,022.76 |
0.0M |
| 2025-02-05 |
3,002.78 |
3,016.96 |
3,001.68 |
3,015.61 |
0.0M |
| 2025-02-04 |
2,986.36 |
3,010.68 |
2,979.65 |
3,002.19 |
0.0M |
| 2025-02-01 |
3,030.86 |
3,036.41 |
3,011.77 |
3,015.07 |
0.0M |
| 2025-01-31 |
3,020.33 |
3,028.01 |
3,011.27 |
3,022.77 |
0.0M |
| 2025-01-30 |
3,018.47 |
3,020.47 |
3,007.33 |
3,014.63 |
0.0M |
| 2025-01-29 |
3,035.16 |
3,035.19 |
3,035.14 |
3,035.14 |
0.0M |
| 2025-01-28 |
3,034.59 |
3,034.83 |
3,034.59 |
3,034.82 |
0.0M |
| 2025-01-25 |
3,033.77 |
3,033.82 |
3,033.77 |
3,033.82 |
0.0M |
| 2025-01-24 |
3,033.39 |
3,033.44 |
3,033.39 |
3,033.43 |
0.0M |
| 2025-01-23 |
3,033.03 |
3,033.05 |
3,033.01 |
3,033.05 |
0.0M |
| 2025-01-22 |
3,032.48 |
3,032.67 |
3,032.46 |
3,032.64 |
0.0M |
| 2025-01-18 |
3,030.70 |
3,030.93 |
3,030.63 |
3,030.90 |
0.0M |
| 2025-01-17 |
3,030.12 |
3,030.41 |
3,030.00 |
3,030.23 |
0.0M |
| 2025-01-16 |
3,028.76 |
3,029.82 |
3,028.73 |
3,029.77 |
0.0M |
| 2025-01-15 |
3,026.01 |
3,026.62 |
3,023.45 |
3,025.54 |
0.0M |
| 2025-01-14 |
3,018.87 |
3,024.61 |
3,018.70 |
3,024.27 |
0.0M |
| 2025-01-11 |
3,022.93 |
3,023.55 |
3,019.09 |
3,021.56 |
0.0M |
| 2025-01-09 |
3,022.35 |
3,024.45 |
3,021.02 |
3,024.05 |
0.0M |
| 2025-01-08 |
3,025.68 |
3,025.71 |
3,021.57 |
3,023.08 |
0.0M |
| 2025-01-07 |
3,024.71 |
3,025.46 |
3,024.22 |
3,024.67 |
0.0M |
| 2025-01-04 |
3,019.89 |
3,022.64 |
3,019.44 |
3,022.64 |
0.0M |
| 2025-01-03 |
3,019.83 |
3,020.59 |
3,013.87 |
3,017.56 |
0.0M |
| 2025-01-01 |
3,018.78 |
3,019.35 |
3,016.08 |
3,017.64 |
0.0M |