| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
3,626.56 |
3,631.95 |
3,620.44 |
3,623.82 |
0.0M |
| 2025-10-02 |
3,627.75 |
3,629.23 |
3,618.96 |
3,623.97 |
0.0M |
| 2025-10-01 |
3,612.18 |
3,625.97 |
3,611.22 |
3,623.58 |
0.0M |
| 2025-09-30 |
3,612.20 |
3,621.27 |
3,608.21 |
3,620.40 |
0.0M |
| 2025-09-29 |
3,616.64 |
3,618.51 |
3,609.23 |
3,613.42 |
0.0M |
| 2025-09-26 |
3,601.19 |
3,610.31 |
3,597.35 |
3,610.08 |
0.0M |
| 2025-09-25 |
3,592.84 |
3,600.59 |
3,586.67 |
3,597.69 |
0.0M |
| 2025-09-24 |
3,610.06 |
3,610.26 |
3,596.93 |
3,602.09 |
0.0M |
| 2025-09-22 |
3,608.87 |
3,618.23 |
3,607.74 |
3,617.64 |
0.0M |
| 2025-09-20 |
3,608.43 |
3,609.37 |
3,606.26 |
3,606.72 |
0.0M |
| 2025-09-19 |
3,608.43 |
3,612.58 |
3,602.70 |
3,610.89 |
0.0M |
| 2025-09-18 |
3,598.46 |
3,602.11 |
3,582.42 |
3,596.40 |
0.0M |
| 2025-09-17 |
3,602.68 |
3,602.68 |
3,595.02 |
3,596.44 |
0.0M |
| 2025-09-16 |
3,600.33 |
3,602.11 |
3,596.51 |
3,600.48 |
0.0M |
| 2025-09-13 |
3,592.40 |
3,596.90 |
3,590.98 |
3,592.26 |
0.0M |
| 2025-09-12 |
3,584.85 |
3,594.15 |
3,583.04 |
3,592.83 |
0.0M |
| 2025-09-11 |
3,581.12 |
3,585.71 |
3,574.14 |
3,578.89 |
0.0M |
| 2025-09-10 |
3,569.27 |
3,575.63 |
3,564.65 |
3,574.16 |
0.0M |
| 2025-09-09 |
3,567.34 |
3,571.78 |
3,564.24 |
3,567.96 |
0.0M |
| 2025-09-07 |
3,575.87 |
3,563.26 |
3,563.26 |
3,563.26 |
0.0M |
| 2025-09-06 |
3,575.87 |
3,577.40 |
3,550.16 |
3,563.26 |
0.0M |
| 2025-09-05 |
3,556.43 |
3,570.07 |
3,553.67 |
3,569.98 |
0.0M |
| 2025-09-04 |
3,551.01 |
3,555.05 |
3,543.43 |
3,554.19 |
0.0M |
| 2025-09-03 |
3,528.32 |
3,543.50 |
3,524.85 |
3,543.36 |
0.0M |
| 2025-08-30 |
3,562.98 |
3,563.49 |
3,549.88 |
3,555.50 |
0.0M |
| 2025-08-29 |
3,564.32 |
3,568.86 |
3,556.37 |
3,566.94 |
0.0M |
| 2025-08-28 |
3,553.24 |
3,561.72 |
3,553.24 |
3,559.67 |
0.0M |
| 2025-08-27 |
3,545.93 |
3,556.54 |
3,544.70 |
3,556.04 |
0.0M |
| 2025-08-26 |
3,552.68 |
3,556.89 |
3,547.88 |
3,548.05 |
0.0M |
| 2025-08-23 |
3,530.62 |
3,558.88 |
3,530.62 |
3,555.83 |
0.0M |
| 2025-08-22 |
3,523.74 |
3,532.38 |
3,519.34 |
3,525.32 |
0.0M |
| 2025-08-21 |
3,534.53 |
3,535.41 |
3,515.19 |
3,532.56 |
0.0M |
| 2025-08-20 |
3,547.83 |
3,551.08 |
3,533.51 |
3,537.44 |
0.0M |
| 2025-08-19 |
3,546.33 |
3,549.85 |
3,544.67 |
3,548.27 |
0.0M |
| 2025-08-16 |
3,552.67 |
3,552.91 |
3,543.52 |
3,546.29 |
0.0M |
| 2025-08-15 |
3,542.93 |
3,551.98 |
3,541.65 |
3,550.26 |
0.0M |
| 2025-08-14 |
3,549.29 |
3,553.09 |
3,542.32 |
3,548.52 |
0.0M |
| 2025-08-13 |
3,531.57 |
3,543.81 |
3,526.17 |
3,543.81 |
0.0M |
| 2025-08-12 |
3,527.30 |
3,532.88 |
3,519.07 |
3,522.75 |
0.0M |
| 2025-08-09 |
3,518.24 |
3,527.85 |
3,516.44 |
3,526.28 |
0.0M |
| 2025-08-08 |
3,521.92 |
3,525.40 |
3,499.95 |
3,510.01 |
0.0M |
| 2025-08-07 |
3,499.19 |
3,513.47 |
3,497.82 |
3,511.00 |
0.0M |
| 2025-08-06 |
3,507.82 |
3,511.76 |
3,492.96 |
3,497.12 |
0.0M |
| 2025-08-05 |
3,489.65 |
3,506.37 |
3,489.65 |
3,506.05 |
0.0M |
| 2025-08-02 |
3,486.53 |
3,486.65 |
3,465.83 |
3,473.77 |
0.0M |
| 2025-08-01 |
3,532.34 |
3,536.46 |
3,508.77 |
3,512.91 |
0.0M |
| 2025-07-31 |
3,520.45 |
3,527.36 |
3,509.57 |
3,519.45 |
0.0M |
| 2025-07-30 |
3,531.29 |
3,531.29 |
3,516.90 |
3,519.31 |
0.0M |
| 2025-07-29 |
3,545.91 |
3,545.93 |
3,545.88 |
3,545.93 |
0.0M |
| 2025-07-26 |
3,544.40 |
3,544.63 |
3,544.39 |
3,544.58 |
0.0M |
| 2025-07-25 |
3,543.89 |
3,543.92 |
3,543.69 |
3,543.69 |
0.0M |
| 2025-07-24 |
3,542.03 |
3,543.10 |
3,541.91 |
3,542.87 |
0.0M |
| 2025-07-23 |
3,539.62 |
3,540.96 |
3,537.05 |
3,540.70 |
0.0M |
| 2025-07-22 |
3,538.98 |
3,540.44 |
3,538.92 |
3,539.02 |
0.0M |
| 2025-07-19 |
3,535.53 |
3,536.01 |
3,533.51 |
3,535.59 |
0.0M |
| 2025-07-18 |
3,527.31 |
3,533.66 |
3,527.10 |
3,532.94 |
0.0M |
| 2025-07-17 |
3,525.02 |
3,526.46 |
3,508.28 |
3,525.80 |
0.0M |
| 2025-07-16 |
3,529.05 |
3,529.13 |
3,519.99 |
3,520.00 |
0.0M |
| 2025-07-15 |
3,519.90 |
3,524.18 |
3,517.26 |
3,523.03 |
0.0M |
| 2025-07-12 |
3,517.35 |
3,521.39 |
3,514.23 |
3,519.48 |
0.0M |
| 2025-07-11 |
3,519.08 |
3,522.83 |
3,516.44 |
3,522.13 |
0.0M |
| 2025-07-10 |
3,514.63 |
3,517.81 |
3,510.37 |
3,517.37 |
0.0M |
| 2025-07-09 |
3,506.52 |
3,509.84 |
3,504.11 |
3,507.15 |
0.0M |
| 2025-07-08 |
3,508.55 |
3,508.59 |
3,495.17 |
3,502.96 |
0.0M |
| 2025-07-04 |
3,505.94 |
3,510.20 |
3,505.85 |
3,509.67 |
0.0M |
| 2025-07-03 |
3,491.41 |
3,499.37 |
3,489.59 |
3,499.28 |
0.0M |
| 2025-07-02 |
3,488.30 |
3,494.57 |
3,485.91 |
3,491.86 |
0.0M |
| 2025-07-01 |
3,490.07 |
3,494.65 |
3,485.76 |
3,492.05 |
0.0M |
| 2025-06-28 |
3,479.80 |
3,486.46 |
3,471.68 |
3,483.93 |
0.0M |
| 2025-06-27 |
3,466.74 |
3,476.25 |
3,463.97 |
3,474.75 |
0.0M |
| 2025-06-26 |
3,462.58 |
3,463.39 |
3,453.69 |
3,458.60 |
0.0M |
| 2025-06-25 |
3,447.69 |
3,460.65 |
3,445.45 |
3,456.97 |
0.0M |
| 2025-06-24 |
3,407.50 |
3,433.13 |
3,397.40 |
3,431.72 |
0.0M |
| 2025-06-21 |
3,423.33 |
3,426.86 |
3,400.60 |
3,406.62 |
0.0M |
| 2025-06-19 |
3,413.20 |
3,425.74 |
3,408.51 |
3,411.14 |
0.0M |
| 2025-06-18 |
3,422.45 |
3,425.82 |
3,407.20 |
3,409.47 |
0.0M |
| 2025-06-17 |
3,422.02 |
3,434.81 |
3,422.02 |
3,429.06 |
0.0M |
| 2025-06-14 |
3,414.94 |
3,424.30 |
3,399.76 |
3,405.76 |
0.0M |
| 2025-06-13 |
3,418.71 |
3,431.06 |
3,416.07 |
3,430.79 |
0.0M |
| 2025-06-12 |
3,431.33 |
3,434.87 |
3,414.53 |
3,423.07 |
0.0M |
| 2025-06-11 |
3,419.14 |
3,428.72 |
3,413.79 |
3,427.25 |
0.0M |
| 2025-06-10 |
3,415.07 |
3,420.77 |
3,410.23 |
3,414.45 |
0.0M |
| 2025-06-07 |
3,410.05 |
3,416.70 |
3,403.96 |
3,411.57 |
0.0M |
| 2025-06-06 |
3,406.31 |
3,410.48 |
3,381.05 |
3,388.48 |
0.0M |
| 2025-06-05 |
3,403.27 |
3,406.18 |
3,397.18 |
3,399.33 |
0.0M |
| 2025-06-04 |
3,388.14 |
3,402.48 |
3,383.80 |
3,399.23 |
0.0M |
| 2025-06-03 |
3,370.32 |
3,386.62 |
3,356.84 |
3,386.24 |
0.0M |
| 2025-05-31 |
3,367.19 |
3,379.46 |
3,348.11 |
3,375.09 |
0.0M |
| 2025-05-30 |
3,383.18 |
3,383.18 |
3,358.59 |
3,373.97 |
0.0M |
| 2025-05-29 |
3,380.15 |
3,383.59 |
3,362.09 |
3,364.60 |
0.0M |
| 2025-05-28 |
3,357.89 |
3,377.78 |
3,351.30 |
3,376.73 |
0.0M |
| 2025-05-24 |
3,316.08 |
3,339.97 |
3,316.08 |
3,329.69 |
0.0M |
| 2025-05-23 |
3,343.06 |
3,359.06 |
3,338.38 |
3,344.23 |
0.0M |
| 2025-05-22 |
3,367.55 |
3,380.54 |
3,339.98 |
3,345.01 |
0.0M |
| 2025-05-21 |
3,382.68 |
3,384.21 |
3,369.48 |
3,380.86 |
0.0M |
| 2025-05-20 |
3,363.68 |
3,388.73 |
3,362.78 |
3,387.91 |
0.0M |
| 2025-05-17 |
3,373.38 |
3,385.35 |
3,367.79 |
3,385.23 |
0.0M |
| 2025-05-16 |
3,350.57 |
3,371.63 |
3,349.35 |
3,369.83 |
0.0M |
| 2025-05-15 |
3,362.76 |
3,364.80 |
3,351.43 |
3,358.09 |
0.0M |
| 2025-05-14 |
3,342.98 |
3,365.16 |
3,342.69 |
3,357.47 |
0.0M |
| 2025-05-13 |
3,330.87 |
3,341.95 |
3,317.84 |
3,341.56 |
0.0M |
| 2025-05-10 |
3,279.06 |
3,280.61 |
3,262.36 |
3,268.01 |
0.0M |
| 2025-05-09 |
3,273.04 |
3,291.24 |
3,258.69 |
3,269.73 |
0.0M |
| 2025-05-08 |
3,250.01 |
3,264.66 |
3,235.62 |
3,256.63 |
0.0M |
| 2025-05-07 |
3,242.66 |
3,263.56 |
3,238.61 |
3,245.82 |
0.0M |
| 2025-05-06 |
3,262.27 |
3,277.60 |
3,258.10 |
3,263.95 |
0.0M |
| 2025-05-03 |
3,267.63 |
3,282.97 |
3,260.51 |
3,277.63 |
0.0M |
| 2025-05-02 |
3,252.74 |
3,266.36 |
3,241.97 |
3,243.49 |
0.0M |
| 2025-05-01 |
3,194.09 |
3,235.95 |
3,176.53 |
3,230.63 |
0.0M |
| 2025-04-30 |
3,205.99 |
3,231.47 |
3,205.99 |
3,226.53 |
0.0M |
| 2025-04-29 |
3,217.73 |
3,223.81 |
3,189.68 |
3,213.36 |
0.0M |
| 2025-04-26 |
3,196.32 |
3,212.43 |
3,184.13 |
3,212.13 |
0.0M |
| 2025-04-25 |
3,154.58 |
3,196.87 |
3,152.85 |
3,195.08 |
0.0M |
| 2025-04-24 |
3,170.53 |
3,189.30 |
3,146.06 |
3,152.36 |
0.0M |
| 2025-04-23 |
3,089.26 |
3,128.12 |
3,089.26 |
3,119.19 |
0.0M |
| 2025-04-22 |
3,095.73 |
3,095.73 |
3,046.75 |
3,068.63 |
0.0M |
| 2025-04-18 |
3,119.24 |
3,132.39 |
3,103.38 |
3,115.34 |
0.0M |
| 2025-04-17 |
3,137.32 |
3,147.34 |
3,088.61 |
3,111.08 |
0.0M |
| 2025-04-16 |
3,166.25 |
3,180.72 |
3,154.94 |
3,159.09 |
0.0M |
| 2025-04-15 |
3,179.77 |
3,181.78 |
3,141.39 |
3,163.21 |
0.0M |
| 2025-04-12 |
3,097.46 |
3,146.71 |
3,081.76 |
3,140.44 |
0.0M |
| 2025-04-11 |
3,132.19 |
3,135.27 |
3,033.96 |
3,102.59 |
0.0M |
| 2025-04-10 |
2,975.91 |
3,186.90 |
2,969.55 |
3,177.25 |
0.0M |
| 2025-04-09 |
3,090.94 |
3,104.45 |
2,953.52 |
2,985.98 |
0.0M |
| 2025-04-08 |
2,951.89 |
3,092.15 |
2,924.74 |
3,020.23 |
0.0M |
| 2025-04-05 |
3,101.77 |
3,103.23 |
3,023.64 |
3,023.64 |
0.0M |
| 2025-04-04 |
3,193.61 |
3,197.99 |
3,154.03 |
3,155.55 |
0.0M |
| 2025-04-03 |
3,228.13 |
3,275.67 |
3,227.82 |
3,265.35 |
0.0M |
| 2025-04-02 |
3,234.49 |
3,258.20 |
3,221.72 |
3,251.09 |
0.0M |
| 2025-04-01 |
3,207.79 |
3,248.58 |
3,194.83 |
3,241.82 |
0.0M |
| 2025-03-29 |
3,268.00 |
3,271.96 |
3,227.58 |
3,230.52 |
0.0M |
| 2025-03-28 |
3,274.50 |
3,288.53 |
3,265.24 |
3,273.83 |
0.0M |
| 2025-03-27 |
3,303.59 |
3,306.92 |
3,273.84 |
3,280.47 |
0.0M |
| 2025-03-26 |
3,304.63 |
3,307.66 |
3,298.35 |
3,304.09 |
0.0M |
| 2025-03-25 |
3,285.29 |
3,302.94 |
3,284.99 |
3,299.77 |
0.0M |
| 2025-03-22 |
3,244.34 |
3,263.41 |
3,237.67 |
3,262.40 |
0.0M |
| 2025-03-21 |
3,248.85 |
3,278.01 |
3,248.63 |
3,259.56 |
0.0M |
| 2025-03-20 |
3,248.75 |
3,278.79 |
3,243.93 |
3,264.11 |
0.0M |
| 2025-03-19 |
3,253.85 |
3,255.10 |
3,234.08 |
3,240.98 |
0.0M |
| 2025-03-18 |
3,246.45 |
3,273.42 |
3,246.45 |
3,263.47 |
0.0M |
| 2025-03-15 |
3,223.25 |
3,250.43 |
3,221.17 |
3,248.03 |
0.0M |
| 2025-03-14 |
3,226.68 |
3,231.99 |
3,195.74 |
3,203.37 |
0.0M |
| 2025-03-13 |
3,240.90 |
3,245.68 |
3,210.22 |
3,231.54 |
0.0M |
| 2025-03-12 |
3,231.34 |
3,242.64 |
3,202.45 |
3,219.14 |
0.0M |
| 2025-03-11 |
3,261.68 |
3,266.17 |
3,216.08 |
3,234.77 |
0.0M |
| 2025-03-08 |
3,273.99 |
3,293.35 |
3,251.73 |
3,289.59 |
0.0M |
| 2025-03-07 |
3,287.14 |
3,301.62 |
3,267.29 |
3,277.03 |
0.0M |
| 2025-03-06 |
3,293.19 |
3,318.65 |
3,278.83 |
3,312.86 |
0.0M |
| 2025-03-05 |
3,297.15 |
3,319.90 |
3,272.99 |
3,291.22 |
0.0M |
| 2025-03-04 |
3,349.73 |
3,354.28 |
3,299.93 |
3,313.14 |
0.0M |
| 2025-03-01 |
3,316.40 |
3,345.85 |
3,308.65 |
3,344.31 |
0.0M |
| 2025-02-28 |
3,354.89 |
3,356.52 |
3,316.45 |
3,316.49 |
0.0M |
| 2025-02-27 |
3,347.91 |
3,360.13 |
3,338.03 |
3,345.26 |
0.0M |
| 2025-02-26 |
3,351.89 |
3,353.92 |
3,330.18 |
3,344.70 |
0.0M |
| 2025-02-25 |
3,365.19 |
3,367.40 |
3,348.70 |
3,351.68 |
0.0M |
| 2025-02-22 |
3,381.53 |
3,382.34 |
3,356.31 |
3,358.31 |
0.0M |
| 2025-02-21 |
3,384.60 |
3,384.60 |
3,373.98 |
3,382.91 |
0.0M |
| 2025-02-20 |
3,380.60 |
3,387.74 |
3,379.44 |
3,387.31 |
0.0M |
| 2025-02-19 |
3,381.29 |
3,383.56 |
3,376.80 |
3,383.56 |
0.0M |
| 2025-02-15 |
3,379.30 |
3,380.57 |
3,376.64 |
3,378.39 |
0.0M |
| 2025-02-14 |
3,366.94 |
3,378.12 |
3,363.75 |
3,377.66 |
0.0M |
| 2025-02-13 |
3,353.01 |
3,366.53 |
3,352.17 |
3,364.04 |
0.0M |
| 2025-02-12 |
3,362.41 |
3,368.95 |
3,361.97 |
3,366.84 |
0.0M |
| 2025-02-11 |
3,363.76 |
3,367.62 |
3,360.97 |
3,365.96 |
0.0M |
| 2025-02-08 |
3,369.90 |
3,372.38 |
3,353.55 |
3,355.44 |
0.0M |
| 2025-02-07 |
3,365.48 |
3,367.94 |
3,359.32 |
3,367.84 |
0.0M |
| 2025-02-06 |
3,353.22 |
3,362.34 |
3,348.19 |
3,362.30 |
0.0M |
| 2025-02-05 |
3,344.60 |
3,356.79 |
3,343.83 |
3,356.06 |
0.0M |
| 2025-02-04 |
3,330.17 |
3,350.21 |
3,323.14 |
3,343.12 |
0.0M |
| 2025-02-01 |
3,366.84 |
3,370.75 |
3,350.87 |
3,354.39 |
0.0M |
| 2025-01-31 |
3,358.49 |
3,364.35 |
3,351.35 |
3,360.42 |
0.0M |
| 2025-01-30 |
3,356.22 |
3,358.03 |
3,346.70 |
3,353.35 |
0.0M |
| 2025-01-29 |
3,349.04 |
3,360.05 |
3,340.37 |
3,358.54 |
0.0M |
| 2025-01-28 |
3,334.19 |
3,345.94 |
3,334.19 |
3,345.29 |
0.0M |
| 2025-01-25 |
3,367.88 |
3,368.88 |
3,361.99 |
3,364.60 |
0.0M |
| 2025-01-24 |
3,358.91 |
3,367.11 |
3,358.91 |
3,366.99 |
0.0M |
| 2025-01-23 |
3,359.38 |
3,363.02 |
3,359.10 |
3,360.35 |
0.0M |
| 2025-01-22 |
3,346.85 |
3,353.86 |
3,342.73 |
3,353.19 |
0.0M |
| 2025-01-18 |
3,337.92 |
3,342.84 |
3,334.73 |
3,338.62 |
0.0M |
| 2025-01-17 |
3,329.18 |
3,331.54 |
3,322.39 |
3,324.04 |
0.0M |
| 2025-01-16 |
3,319.01 |
3,329.74 |
3,316.47 |
3,326.78 |
0.0M |
| 2025-01-15 |
3,298.51 |
3,301.98 |
3,282.29 |
3,295.00 |
0.0M |
| 2025-01-14 |
3,272.41 |
3,292.81 |
3,271.37 |
3,291.88 |
0.0M |
| 2025-01-11 |
3,301.54 |
3,301.87 |
3,281.86 |
3,287.85 |
0.0M |
| 2025-01-09 |
3,308.97 |
3,316.49 |
3,299.89 |
3,313.30 |
0.0M |
| 2025-01-08 |
3,334.65 |
3,335.01 |
3,305.00 |
3,311.07 |
0.0M |
| 2025-01-07 |
3,331.83 |
3,338.83 |
3,324.12 |
3,328.59 |
0.0M |
| 2025-01-04 |
3,307.82 |
3,321.26 |
3,304.86 |
3,319.74 |
0.0M |
| 2025-01-03 |
3,311.47 |
3,316.26 |
3,285.73 |
3,298.70 |
0.0M |
| 2025-01-01 |
3,312.65 |
3,314.53 |
3,297.93 |
3,302.30 |
0.0M |