| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,377.22 |
3,378.40 |
3,374.75 |
3,376.67 |
0.0M |
| 2025-09-26 |
3,367.15 |
3,373.17 |
3,364.90 |
3,373.00 |
0.0M |
| 2025-09-25 |
3,361.91 |
3,366.36 |
3,357.59 |
3,364.20 |
0.0M |
| 2025-09-24 |
3,370.49 |
3,370.58 |
3,364.11 |
3,367.14 |
0.0M |
| 2025-09-22 |
3,368.77 |
3,372.78 |
3,368.20 |
3,372.41 |
0.0M |
| 2025-09-19 |
3,367.27 |
3,368.67 |
3,363.96 |
3,368.41 |
0.0M |
| 2025-09-18 |
3,358.97 |
3,361.51 |
3,350.46 |
3,358.88 |
0.0M |
| 2025-09-17 |
3,360.75 |
3,360.75 |
3,356.98 |
3,357.41 |
0.0M |
| 2025-09-16 |
3,359.92 |
3,360.66 |
3,357.67 |
3,359.51 |
0.0M |
| 2025-09-13 |
3,354.80 |
3,357.19 |
3,353.89 |
3,354.96 |
0.0M |
| 2025-09-12 |
3,350.08 |
3,355.16 |
3,348.76 |
3,354.68 |
0.0M |
| 2025-09-11 |
3,346.62 |
3,349.60 |
3,342.64 |
3,345.56 |
0.0M |
| 2025-09-10 |
3,338.88 |
3,342.74 |
3,335.27 |
3,341.58 |
0.0M |
| 2025-09-09 |
3,337.23 |
3,340.61 |
3,335.57 |
3,338.05 |
0.0M |
| 2025-09-07 |
3,341.67 |
3,333.55 |
3,333.55 |
3,333.55 |
0.0M |
| 2025-09-06 |
3,341.67 |
3,342.63 |
3,323.50 |
3,333.55 |
0.0M |
| 2025-09-05 |
3,326.44 |
3,336.13 |
3,324.46 |
3,336.11 |
0.0M |
| 2025-09-04 |
3,321.23 |
3,324.81 |
3,316.30 |
3,324.23 |
0.0M |
| 2025-09-03 |
3,302.42 |
3,315.12 |
3,299.09 |
3,314.99 |
0.0M |
| 2025-08-30 |
3,329.46 |
3,329.91 |
3,319.61 |
3,324.25 |
0.0M |
| 2025-08-29 |
3,330.70 |
3,333.16 |
3,325.02 |
3,331.91 |
0.0M |
| 2025-08-28 |
3,322.40 |
3,328.29 |
3,322.40 |
3,327.13 |
0.0M |
| 2025-08-27 |
3,316.47 |
3,324.81 |
3,315.77 |
3,324.52 |
0.0M |
| 2025-08-26 |
3,320.42 |
3,324.12 |
3,317.51 |
3,317.58 |
0.0M |
| 2025-08-23 |
3,301.36 |
3,324.12 |
3,301.36 |
3,322.32 |
0.0M |
| 2025-08-22 |
3,296.40 |
3,303.10 |
3,291.84 |
3,297.05 |
0.0M |
| 2025-08-21 |
3,305.48 |
3,305.81 |
3,289.51 |
3,303.53 |
0.0M |
| 2025-08-20 |
3,314.70 |
3,316.96 |
3,304.11 |
3,307.32 |
0.0M |
| 2025-08-19 |
3,312.99 |
3,315.62 |
3,311.72 |
3,314.56 |
0.0M |
| 2025-08-16 |
3,317.46 |
3,317.73 |
3,310.93 |
3,312.36 |
0.0M |
| 2025-08-15 |
3,310.77 |
3,316.78 |
3,309.93 |
3,315.78 |
0.0M |
| 2025-08-14 |
3,314.99 |
3,317.14 |
3,310.66 |
3,315.33 |
0.0M |
| 2025-08-13 |
3,301.06 |
3,310.74 |
3,296.83 |
3,310.74 |
0.0M |
| 2025-08-12 |
3,297.18 |
3,301.19 |
3,290.42 |
3,293.12 |
0.0M |
| 2025-08-09 |
3,288.97 |
3,297.11 |
3,287.45 |
3,295.88 |
0.0M |
| 2025-08-08 |
3,291.47 |
3,294.12 |
3,273.39 |
3,282.24 |
0.0M |
| 2025-08-07 |
3,271.29 |
3,284.90 |
3,270.47 |
3,282.83 |
0.0M |
| 2025-08-06 |
3,278.89 |
3,282.20 |
3,266.17 |
3,269.36 |
0.0M |
| 2025-08-05 |
3,263.90 |
3,277.96 |
3,263.90 |
3,277.75 |
0.0M |
| 2025-08-02 |
3,259.84 |
3,260.23 |
3,241.27 |
3,248.96 |
0.0M |
| 2025-08-01 |
3,294.86 |
3,297.89 |
3,275.80 |
3,279.57 |
0.0M |
| 2025-07-31 |
3,286.50 |
3,292.04 |
3,276.77 |
3,284.97 |
0.0M |
| 2025-07-30 |
3,294.74 |
3,294.74 |
3,283.97 |
3,285.82 |
0.0M |
| 2025-07-29 |
3,290.78 |
3,291.18 |
3,286.23 |
3,289.94 |
0.0M |
| 2025-07-26 |
3,282.67 |
3,288.76 |
3,281.96 |
3,287.34 |
0.0M |
| 2025-07-25 |
3,282.08 |
3,284.44 |
3,279.53 |
3,280.29 |
0.0M |
| 2025-07-24 |
3,270.01 |
3,278.40 |
3,267.54 |
3,278.15 |
0.0M |
| 2025-07-23 |
3,262.51 |
3,266.67 |
3,256.20 |
3,264.83 |
0.0M |
| 2025-07-22 |
3,264.26 |
3,270.64 |
3,262.23 |
3,263.07 |
0.0M |
| 2025-07-19 |
3,262.46 |
3,263.35 |
3,256.11 |
3,259.61 |
0.0M |
| 2025-07-18 |
3,249.23 |
3,260.36 |
3,249.04 |
3,258.69 |
0.0M |
| 2025-07-17 |
3,247.76 |
3,249.95 |
3,228.97 |
3,248.55 |
0.0M |
| 2025-07-16 |
3,257.60 |
3,257.72 |
3,242.37 |
3,242.49 |
0.0M |
| 2025-07-15 |
3,244.39 |
3,250.42 |
3,240.77 |
3,249.10 |
0.0M |
| 2025-07-12 |
3,243.92 |
3,249.30 |
3,239.41 |
3,245.95 |
0.0M |
| 2025-07-11 |
3,246.98 |
3,253.68 |
3,243.39 |
3,251.42 |
0.0M |
| 2025-07-10 |
3,243.32 |
3,247.48 |
3,237.19 |
3,245.70 |
0.0M |
| 2025-07-09 |
3,236.11 |
3,239.62 |
3,232.60 |
3,235.05 |
0.0M |
| 2025-07-08 |
3,242.31 |
3,242.31 |
3,225.70 |
3,234.22 |
0.0M |
| 2025-07-04 |
3,240.69 |
3,247.75 |
3,240.61 |
3,246.27 |
0.0M |
| 2025-07-03 |
3,224.69 |
3,233.04 |
3,222.49 |
3,232.85 |
0.0M |
| 2025-07-02 |
3,221.64 |
3,228.90 |
3,219.08 |
3,225.23 |
0.0M |
| 2025-07-01 |
3,223.41 |
3,229.41 |
3,218.26 |
3,225.91 |
0.0M |
| 2025-06-28 |
3,212.87 |
3,220.81 |
3,205.10 |
3,217.46 |
0.0M |
| 2025-06-27 |
3,200.70 |
3,210.49 |
3,198.24 |
3,208.46 |
0.0M |
| 2025-06-26 |
3,197.14 |
3,197.81 |
3,189.09 |
3,193.38 |
0.0M |
| 2025-06-25 |
3,183.71 |
3,195.58 |
3,181.55 |
3,192.24 |
0.0M |
| 2025-06-24 |
3,149.64 |
3,171.46 |
3,141.14 |
3,170.00 |
0.0M |
| 2025-06-21 |
3,163.92 |
3,167.27 |
3,144.60 |
3,149.67 |
0.0M |
| 2025-06-19 |
3,154.64 |
3,166.00 |
3,151.47 |
3,153.90 |
0.0M |
| 2025-06-18 |
3,163.11 |
3,166.52 |
3,150.62 |
3,152.80 |
0.0M |
| 2025-06-17 |
3,163.82 |
3,175.41 |
3,163.82 |
3,169.62 |
0.0M |
| 2025-06-14 |
3,157.73 |
3,166.59 |
3,144.09 |
3,149.31 |
0.0M |
| 2025-06-13 |
3,161.68 |
3,172.54 |
3,159.35 |
3,172.25 |
0.0M |
| 2025-06-12 |
3,173.60 |
3,176.91 |
3,158.23 |
3,165.48 |
0.0M |
| 2025-06-11 |
3,163.02 |
3,171.64 |
3,158.66 |
3,170.23 |
0.0M |
| 2025-06-10 |
3,160.25 |
3,164.98 |
3,156.05 |
3,159.06 |
0.0M |
| 2025-06-07 |
3,156.05 |
3,162.92 |
3,150.95 |
3,157.22 |
0.0M |
| 2025-06-06 |
3,152.82 |
3,157.14 |
3,131.30 |
3,136.83 |
0.0M |
| 2025-06-05 |
3,150.36 |
3,153.33 |
3,145.47 |
3,146.82 |
0.0M |
| 2025-06-04 |
3,137.27 |
3,150.03 |
3,133.63 |
3,146.81 |
0.0M |
| 2025-06-03 |
3,121.64 |
3,136.00 |
3,110.35 |
3,135.49 |
0.0M |
| 2025-05-31 |
3,119.41 |
3,129.69 |
3,103.03 |
3,125.86 |
0.0M |
| 2025-05-30 |
3,133.49 |
3,133.49 |
3,112.61 |
3,125.24 |
0.0M |
| 2025-05-29 |
3,130.79 |
3,133.78 |
3,115.47 |
3,117.61 |
0.0M |
| 2025-05-28 |
3,111.45 |
3,128.64 |
3,105.82 |
3,127.69 |
0.0M |
| 2025-05-24 |
3,075.03 |
3,095.62 |
3,075.03 |
3,086.29 |
0.0M |
| 2025-05-23 |
3,097.67 |
3,111.73 |
3,093.63 |
3,099.02 |
0.0M |
| 2025-05-22 |
3,120.21 |
3,132.34 |
3,095.68 |
3,099.90 |
0.0M |
| 2025-05-21 |
3,134.42 |
3,135.52 |
3,122.22 |
3,132.38 |
0.0M |
| 2025-05-20 |
3,118.10 |
3,140.23 |
3,117.27 |
3,139.24 |
0.0M |
| 2025-05-17 |
3,126.11 |
3,137.15 |
3,121.29 |
3,137.03 |
0.0M |
| 2025-05-16 |
3,106.89 |
3,125.43 |
3,105.79 |
3,122.79 |
0.0M |
| 2025-05-15 |
3,117.83 |
3,119.63 |
3,108.19 |
3,113.57 |
0.0M |
| 2025-05-14 |
3,101.16 |
3,120.12 |
3,100.91 |
3,113.42 |
0.0M |
| 2025-05-13 |
3,090.28 |
3,099.78 |
3,079.66 |
3,099.42 |
0.0M |
| 2025-05-10 |
3,044.34 |
3,045.87 |
3,029.69 |
3,035.00 |
0.0M |
| 2025-05-09 |
3,037.67 |
3,054.35 |
3,025.26 |
3,035.81 |
0.0M |
| 2025-05-08 |
3,016.61 |
3,030.52 |
3,003.97 |
3,023.00 |
0.0M |
| 2025-05-07 |
3,010.39 |
3,028.69 |
3,006.61 |
3,012.72 |
0.0M |
| 2025-05-06 |
3,027.69 |
3,040.97 |
3,023.60 |
3,028.91 |
0.0M |
| 2025-05-03 |
3,031.74 |
3,045.76 |
3,025.42 |
3,040.92 |
0.0M |
| 2025-05-02 |
3,018.55 |
3,030.00 |
3,009.14 |
3,009.96 |
0.0M |
| 2025-05-01 |
2,967.63 |
3,003.70 |
2,951.51 |
2,999.15 |
0.0M |
| 2025-04-30 |
2,979.74 |
3,001.30 |
2,979.57 |
2,996.40 |
0.0M |
| 2025-04-29 |
2,990.63 |
2,995.88 |
2,965.05 |
2,986.20 |
0.0M |
| 2025-04-26 |
2,971.43 |
2,986.35 |
2,960.77 |
2,985.44 |
0.0M |
| 2025-04-25 |
2,933.50 |
2,971.99 |
2,932.01 |
2,970.58 |
0.0M |
| 2025-04-24 |
2,948.27 |
2,964.58 |
2,925.02 |
2,931.10 |
0.0M |
| 2025-04-23 |
2,872.97 |
2,908.71 |
2,872.97 |
2,901.04 |
0.0M |
| 2025-04-22 |
2,879.44 |
2,879.44 |
2,832.53 |
2,852.98 |
0.0M |
| 2025-04-18 |
2,900.27 |
2,913.11 |
2,886.25 |
2,897.56 |
0.0M |
| 2025-04-17 |
2,915.21 |
2,925.93 |
2,871.99 |
2,891.98 |
0.0M |
| 2025-04-16 |
2,941.55 |
2,955.45 |
2,932.79 |
2,936.22 |
0.0M |
| 2025-04-15 |
2,953.81 |
2,955.90 |
2,918.62 |
2,938.82 |
0.0M |
| 2025-04-12 |
2,878.40 |
2,923.90 |
2,864.15 |
2,917.18 |
0.0M |
| 2025-04-11 |
2,911.23 |
2,915.05 |
2,821.15 |
2,883.11 |
0.0M |
| 2025-04-10 |
2,768.91 |
2,963.78 |
2,761.72 |
2,954.91 |
0.0M |
| 2025-04-09 |
2,876.93 |
2,888.83 |
2,746.92 |
2,778.80 |
0.0M |
| 2025-04-08 |
2,747.07 |
2,879.10 |
2,720.61 |
2,809.55 |
0.0M |
| 2025-04-05 |
2,884.44 |
2,885.71 |
2,813.47 |
2,813.78 |
0.0M |
| 2025-04-04 |
2,968.88 |
2,972.42 |
2,933.88 |
2,935.13 |
0.0M |
| 2025-04-03 |
3,000.56 |
3,044.15 |
3,000.28 |
3,034.09 |
0.0M |
| 2025-04-02 |
3,007.22 |
3,028.05 |
2,994.94 |
3,021.52 |
0.0M |
| 2025-04-01 |
2,982.14 |
3,019.64 |
2,970.43 |
3,013.26 |
0.0M |
| 2025-03-29 |
3,037.67 |
3,040.82 |
3,000.62 |
3,002.97 |
0.0M |
| 2025-03-28 |
3,043.68 |
3,056.13 |
3,035.07 |
3,042.97 |
0.0M |
| 2025-03-27 |
3,070.31 |
3,073.30 |
3,042.67 |
3,048.87 |
0.0M |
| 2025-03-26 |
3,071.80 |
3,074.44 |
3,065.54 |
3,070.87 |
0.0M |
| 2025-03-25 |
3,054.03 |
3,070.06 |
3,053.73 |
3,067.15 |
0.0M |
| 2025-03-22 |
3,017.10 |
3,034.15 |
3,010.96 |
3,033.28 |
0.0M |
| 2025-03-21 |
3,020.85 |
3,047.49 |
3,020.57 |
3,030.76 |
0.0M |
| 2025-03-20 |
3,021.83 |
3,048.97 |
3,017.44 |
3,034.91 |
0.0M |
| 2025-03-19 |
3,026.03 |
3,027.24 |
3,008.13 |
3,014.70 |
0.0M |
| 2025-03-18 |
3,019.47 |
3,044.16 |
3,019.47 |
3,034.73 |
0.0M |
| 2025-03-15 |
2,997.93 |
3,022.94 |
2,995.98 |
3,020.63 |
0.0M |
| 2025-03-14 |
3,000.54 |
3,005.84 |
2,972.42 |
2,979.51 |
0.0M |
| 2025-03-13 |
3,013.51 |
3,018.49 |
2,984.86 |
3,005.06 |
0.0M |
| 2025-03-12 |
3,004.08 |
3,015.01 |
2,977.19 |
2,993.11 |
0.0M |
| 2025-03-11 |
3,032.71 |
3,037.15 |
2,989.42 |
3,007.33 |
0.0M |
| 2025-03-08 |
3,044.61 |
3,063.56 |
3,023.89 |
3,059.70 |
0.0M |
| 2025-03-07 |
3,057.20 |
3,071.56 |
3,038.04 |
3,047.78 |
0.0M |
| 2025-03-06 |
3,062.83 |
3,088.07 |
3,049.35 |
3,082.20 |
0.0M |
| 2025-03-05 |
3,066.79 |
3,089.47 |
3,043.14 |
3,061.02 |
0.0M |
| 2025-03-04 |
3,119.95 |
3,124.60 |
3,069.61 |
3,083.06 |
0.0M |
| 2025-03-01 |
3,086.36 |
3,116.43 |
3,078.80 |
3,114.63 |
0.0M |
| 2025-02-28 |
3,125.35 |
3,127.43 |
3,086.37 |
3,086.55 |
0.0M |
| 2025-02-27 |
3,118.48 |
3,131.10 |
3,107.77 |
3,115.79 |
0.0M |
| 2025-02-26 |
3,122.50 |
3,124.59 |
3,099.74 |
3,115.20 |
0.0M |
| 2025-02-25 |
3,136.84 |
3,139.18 |
3,119.21 |
3,122.18 |
0.0M |
| 2025-02-22 |
3,155.75 |
3,156.68 |
3,127.49 |
3,129.92 |
0.0M |
| 2025-02-21 |
3,159.84 |
3,159.84 |
3,147.38 |
3,157.27 |
0.0M |
| 2025-02-20 |
3,155.54 |
3,163.72 |
3,154.27 |
3,162.98 |
0.0M |
| 2025-02-19 |
3,156.91 |
3,159.03 |
3,151.32 |
3,158.98 |
0.0M |
| 2025-02-15 |
3,155.77 |
3,157.25 |
3,152.29 |
3,154.07 |
0.0M |
| 2025-02-14 |
3,141.75 |
3,154.27 |
3,138.15 |
3,153.82 |
0.0M |
| 2025-02-13 |
3,125.83 |
3,141.45 |
3,124.84 |
3,138.38 |
0.0M |
| 2025-02-12 |
3,136.78 |
3,144.09 |
3,136.02 |
3,141.65 |
0.0M |
| 2025-02-11 |
3,138.62 |
3,143.01 |
3,135.51 |
3,140.88 |
0.0M |
| 2025-02-08 |
3,146.03 |
3,148.97 |
3,127.76 |
3,129.90 |
0.0M |
| 2025-02-07 |
3,141.61 |
3,143.96 |
3,134.14 |
3,143.57 |
0.0M |
| 2025-02-06 |
3,128.04 |
3,138.07 |
3,122.13 |
3,137.89 |
0.0M |
| 2025-02-05 |
3,118.84 |
3,132.14 |
3,117.96 |
3,130.90 |
0.0M |
| 2025-02-04 |
3,103.19 |
3,125.69 |
3,096.62 |
3,117.92 |
0.0M |
| 2025-02-01 |
3,144.42 |
3,149.30 |
3,126.60 |
3,130.02 |
0.0M |
| 2025-01-31 |
3,134.76 |
3,141.70 |
3,126.42 |
3,137.00 |
0.0M |
| 2025-01-30 |
3,132.81 |
3,134.66 |
3,122.20 |
3,129.19 |
0.0M |
| 2025-01-29 |
3,124.91 |
3,137.33 |
3,115.73 |
3,135.43 |
0.0M |
| 2025-01-28 |
3,109.07 |
3,121.58 |
3,109.07 |
3,121.12 |
0.0M |
| 2025-01-25 |
3,147.25 |
3,148.67 |
3,140.26 |
3,143.17 |
0.0M |
| 2025-01-24 |
3,136.49 |
3,146.56 |
3,136.49 |
3,146.42 |
0.0M |
| 2025-01-23 |
3,137.04 |
3,141.92 |
3,136.85 |
3,138.38 |
0.0M |
| 2025-01-22 |
3,123.54 |
3,130.85 |
3,118.79 |
3,130.21 |
0.0M |
| 2025-01-18 |
3,114.46 |
3,119.57 |
3,110.68 |
3,114.79 |
0.0M |
| 2025-01-17 |
3,104.75 |
3,107.00 |
3,097.09 |
3,098.63 |
0.0M |
| 2025-01-16 |
3,094.72 |
3,105.16 |
3,091.70 |
3,102.19 |
0.0M |
| 2025-01-15 |
3,074.53 |
3,078.22 |
3,057.49 |
3,070.78 |
0.0M |
| 2025-01-14 |
3,047.62 |
3,068.68 |
3,046.75 |
3,067.83 |
0.0M |
| 2025-01-11 |
3,077.38 |
3,077.96 |
3,057.32 |
3,063.20 |
0.0M |
| 2025-01-09 |
3,085.88 |
3,093.38 |
3,076.26 |
3,089.65 |
0.0M |
| 2025-01-08 |
3,113.48 |
3,113.93 |
3,081.59 |
3,088.09 |
0.0M |
| 2025-01-07 |
3,110.99 |
3,118.54 |
3,101.99 |
3,106.69 |
0.0M |
| 2025-01-04 |
3,085.09 |
3,099.36 |
3,081.65 |
3,097.76 |
0.0M |
| 2025-01-03 |
3,088.57 |
3,093.83 |
3,061.38 |
3,074.35 |
0.0M |
| 2025-01-01 |
3,090.05 |
3,091.81 |
3,074.03 |
3,078.77 |
0.0M |