| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
3,060.59 |
3,063.92 |
3,059.15 |
3,063.89 |
0.0M |
| 2025-09-29 |
3,061.25 |
3,062.32 |
3,059.00 |
3,060.75 |
0.0M |
| 2025-09-26 |
3,052.21 |
3,057.69 |
3,050.16 |
3,057.54 |
0.0M |
| 2025-09-25 |
3,047.49 |
3,051.53 |
3,043.55 |
3,049.76 |
0.0M |
| 2025-09-24 |
3,055.34 |
3,055.43 |
3,049.54 |
3,052.36 |
0.0M |
| 2025-09-22 |
3,053.86 |
3,057.51 |
3,053.34 |
3,057.21 |
0.0M |
| 2025-09-20 |
3,052.62 |
3,052.89 |
3,051.58 |
3,051.71 |
0.0M |
| 2025-09-19 |
3,052.62 |
3,053.90 |
3,049.61 |
3,053.66 |
0.0M |
| 2025-09-18 |
3,045.15 |
3,047.47 |
3,037.41 |
3,045.07 |
0.0M |
| 2025-09-17 |
3,046.82 |
3,046.82 |
3,043.38 |
3,043.77 |
0.0M |
| 2025-09-16 |
3,046.11 |
3,046.78 |
3,044.06 |
3,045.73 |
0.0M |
| 2025-09-13 |
3,041.57 |
3,043.75 |
3,040.75 |
3,041.72 |
0.0M |
| 2025-09-12 |
3,037.32 |
3,041.94 |
3,036.12 |
3,041.51 |
0.0M |
| 2025-09-11 |
3,034.21 |
3,036.93 |
3,030.58 |
3,033.25 |
0.0M |
| 2025-09-10 |
3,027.21 |
3,030.72 |
3,023.92 |
3,029.66 |
0.0M |
| 2025-09-09 |
3,025.75 |
3,028.83 |
3,024.23 |
3,026.49 |
0.0M |
| 2025-09-07 |
3,029.92 |
3,022.53 |
3,022.53 |
3,022.53 |
0.0M |
| 2025-09-06 |
3,029.92 |
3,030.79 |
3,013.38 |
3,022.53 |
0.0M |
| 2025-09-05 |
3,016.09 |
3,024.91 |
3,014.29 |
3,024.90 |
0.0M |
| 2025-09-04 |
3,011.40 |
3,014.65 |
3,006.91 |
3,014.13 |
0.0M |
| 2025-09-03 |
2,994.31 |
3,005.88 |
2,991.28 |
3,005.76 |
0.0M |
| 2025-08-30 |
3,019.10 |
3,019.51 |
3,010.14 |
3,014.35 |
0.0M |
| 2025-08-29 |
3,020.27 |
3,022.52 |
3,015.10 |
3,021.37 |
0.0M |
| 2025-08-28 |
3,012.76 |
3,018.12 |
3,012.76 |
3,017.06 |
0.0M |
| 2025-08-27 |
3,007.40 |
3,015.00 |
3,006.77 |
3,014.73 |
0.0M |
| 2025-08-26 |
3,011.04 |
3,014.41 |
3,008.39 |
3,008.46 |
0.0M |
| 2025-08-23 |
2,993.82 |
3,014.54 |
2,993.82 |
3,012.90 |
0.0M |
| 2025-08-22 |
2,989.34 |
2,995.45 |
2,985.19 |
2,989.94 |
0.0M |
| 2025-08-21 |
2,997.65 |
2,997.95 |
2,983.11 |
2,995.88 |
0.0M |
| 2025-08-20 |
3,006.08 |
3,008.15 |
2,996.44 |
2,999.37 |
0.0M |
| 2025-08-19 |
3,004.57 |
3,006.97 |
3,003.42 |
3,006.01 |
0.0M |
| 2025-08-16 |
3,008.77 |
3,009.02 |
3,002.83 |
3,004.12 |
0.0M |
| 2025-08-15 |
3,002.72 |
3,008.20 |
3,001.95 |
3,007.28 |
0.0M |
| 2025-08-14 |
3,006.61 |
3,008.56 |
3,002.66 |
3,006.92 |
0.0M |
| 2025-08-13 |
2,993.96 |
3,002.78 |
2,990.11 |
3,002.78 |
0.0M |
| 2025-08-12 |
2,990.48 |
2,994.13 |
2,984.32 |
2,986.78 |
0.0M |
| 2025-08-09 |
2,983.13 |
2,990.54 |
2,981.74 |
2,989.42 |
0.0M |
| 2025-08-08 |
2,985.45 |
2,987.86 |
2,968.98 |
2,977.04 |
0.0M |
| 2025-08-07 |
2,967.11 |
2,979.50 |
2,966.37 |
2,977.62 |
0.0M |
| 2025-08-06 |
2,974.08 |
2,977.09 |
2,962.50 |
2,965.40 |
0.0M |
| 2025-08-05 |
2,960.47 |
2,973.27 |
2,960.47 |
2,973.08 |
0.0M |
| 2025-08-02 |
2,956.90 |
2,957.25 |
2,940.00 |
2,947.00 |
0.0M |
| 2025-08-01 |
2,988.83 |
2,991.58 |
2,971.47 |
2,974.90 |
0.0M |
| 2025-07-31 |
2,981.26 |
2,986.30 |
2,972.40 |
2,979.87 |
0.0M |
| 2025-07-30 |
2,988.80 |
2,988.80 |
2,978.99 |
2,980.68 |
0.0M |
| 2025-07-29 |
2,985.24 |
2,985.60 |
2,981.10 |
2,984.47 |
0.0M |
| 2025-07-26 |
2,977.98 |
2,983.52 |
2,977.33 |
2,982.23 |
0.0M |
| 2025-07-25 |
2,977.48 |
2,979.63 |
2,975.16 |
2,975.85 |
0.0M |
| 2025-07-24 |
2,966.53 |
2,974.17 |
2,964.29 |
2,973.94 |
0.0M |
| 2025-07-23 |
2,959.75 |
2,963.54 |
2,954.00 |
2,961.86 |
0.0M |
| 2025-07-22 |
2,961.38 |
2,967.19 |
2,959.53 |
2,960.30 |
0.0M |
| 2025-07-19 |
2,959.87 |
2,960.68 |
2,954.09 |
2,957.28 |
0.0M |
| 2025-07-18 |
2,947.86 |
2,958.00 |
2,947.69 |
2,956.48 |
0.0M |
| 2025-07-17 |
2,946.57 |
2,948.56 |
2,929.46 |
2,947.29 |
0.0M |
| 2025-07-16 |
2,955.57 |
2,955.68 |
2,941.71 |
2,941.82 |
0.0M |
| 2025-07-15 |
2,943.59 |
2,949.08 |
2,940.29 |
2,947.88 |
0.0M |
| 2025-07-12 |
2,943.28 |
2,948.18 |
2,939.18 |
2,945.13 |
0.0M |
| 2025-07-11 |
2,946.11 |
2,952.21 |
2,942.84 |
2,950.15 |
0.0M |
| 2025-07-10 |
2,942.82 |
2,946.61 |
2,937.24 |
2,944.99 |
0.0M |
| 2025-07-09 |
2,936.29 |
2,939.49 |
2,933.10 |
2,935.33 |
0.0M |
| 2025-07-08 |
2,941.98 |
2,941.98 |
2,926.86 |
2,934.61 |
0.0M |
| 2025-07-04 |
2,940.67 |
2,947.10 |
2,940.60 |
2,945.75 |
0.0M |
| 2025-07-03 |
2,926.15 |
2,933.75 |
2,924.14 |
2,933.57 |
0.0M |
| 2025-07-02 |
2,923.41 |
2,930.02 |
2,921.08 |
2,926.68 |
0.0M |
| 2025-07-01 |
2,925.06 |
2,930.53 |
2,920.38 |
2,927.34 |
0.0M |
| 2025-06-28 |
2,915.59 |
2,922.82 |
2,908.51 |
2,919.77 |
0.0M |
| 2025-06-27 |
2,904.55 |
2,913.46 |
2,902.31 |
2,911.62 |
0.0M |
| 2025-06-26 |
2,901.35 |
2,901.96 |
2,894.02 |
2,897.93 |
0.0M |
| 2025-06-25 |
2,889.16 |
2,899.97 |
2,887.20 |
2,896.93 |
0.0M |
| 2025-06-24 |
2,858.19 |
2,878.05 |
2,850.45 |
2,876.72 |
0.0M |
| 2025-06-21 |
2,871.31 |
2,874.36 |
2,853.72 |
2,858.34 |
0.0M |
| 2025-06-19 |
2,862.94 |
2,873.28 |
2,860.05 |
2,862.27 |
0.0M |
| 2025-06-18 |
2,870.69 |
2,873.79 |
2,859.32 |
2,861.30 |
0.0M |
| 2025-06-17 |
2,871.37 |
2,881.93 |
2,871.37 |
2,876.65 |
0.0M |
| 2025-06-14 |
2,865.95 |
2,874.02 |
2,853.53 |
2,858.28 |
0.0M |
| 2025-06-13 |
2,869.59 |
2,879.48 |
2,867.47 |
2,879.21 |
0.0M |
| 2025-06-12 |
2,880.48 |
2,883.50 |
2,866.49 |
2,873.09 |
0.0M |
| 2025-06-11 |
2,870.89 |
2,878.74 |
2,866.92 |
2,877.45 |
0.0M |
| 2025-06-10 |
2,868.41 |
2,872.72 |
2,864.58 |
2,867.33 |
0.0M |
| 2025-06-07 |
2,864.71 |
2,870.96 |
2,860.06 |
2,865.77 |
0.0M |
| 2025-06-06 |
2,861.81 |
2,865.74 |
2,842.21 |
2,847.25 |
0.0M |
| 2025-06-05 |
2,859.61 |
2,862.31 |
2,855.15 |
2,856.38 |
0.0M |
| 2025-06-04 |
2,847.73 |
2,859.34 |
2,844.41 |
2,856.41 |
0.0M |
| 2025-06-03 |
2,833.54 |
2,846.61 |
2,823.26 |
2,846.15 |
0.0M |
| 2025-05-31 |
2,831.63 |
2,840.98 |
2,816.71 |
2,837.50 |
0.0M |
| 2025-05-30 |
2,844.48 |
2,844.48 |
2,825.47 |
2,836.97 |
0.0M |
| 2025-05-29 |
2,842.07 |
2,844.79 |
2,828.12 |
2,830.07 |
0.0M |
| 2025-05-28 |
2,824.50 |
2,840.15 |
2,819.37 |
2,839.29 |
0.0M |
| 2025-05-24 |
2,791.49 |
2,810.24 |
2,791.49 |
2,801.75 |
0.0M |
| 2025-05-23 |
2,812.15 |
2,824.95 |
2,808.47 |
2,813.38 |
0.0M |
| 2025-05-22 |
2,832.71 |
2,843.75 |
2,810.38 |
2,814.22 |
0.0M |
| 2025-05-21 |
2,845.68 |
2,846.69 |
2,834.58 |
2,843.83 |
0.0M |
| 2025-05-20 |
2,830.87 |
2,851.01 |
2,830.11 |
2,850.11 |
0.0M |
| 2025-05-17 |
2,838.28 |
2,848.33 |
2,833.89 |
2,848.22 |
0.0M |
| 2025-05-16 |
2,820.82 |
2,837.70 |
2,819.82 |
2,835.30 |
0.0M |
| 2025-05-15 |
2,830.82 |
2,832.46 |
2,822.05 |
2,826.95 |
0.0M |
| 2025-05-14 |
2,815.68 |
2,832.94 |
2,815.46 |
2,826.85 |
0.0M |
| 2025-05-13 |
2,805.82 |
2,814.47 |
2,796.15 |
2,814.14 |
0.0M |
| 2025-05-10 |
2,764.11 |
2,765.50 |
2,750.77 |
2,755.60 |
0.0M |
| 2025-05-09 |
2,758.07 |
2,773.26 |
2,746.78 |
2,756.38 |
0.0M |
| 2025-05-08 |
2,738.94 |
2,751.60 |
2,727.43 |
2,744.76 |
0.0M |
| 2025-05-07 |
2,733.32 |
2,749.97 |
2,729.87 |
2,735.44 |
0.0M |
| 2025-05-06 |
2,749.11 |
2,761.19 |
2,745.38 |
2,750.22 |
0.0M |
| 2025-05-03 |
2,752.90 |
2,765.67 |
2,747.15 |
2,761.27 |
0.0M |
| 2025-05-02 |
2,740.93 |
2,751.36 |
2,732.37 |
2,733.11 |
0.0M |
| 2025-05-01 |
2,694.62 |
2,727.46 |
2,679.94 |
2,723.31 |
0.0M |
| 2025-04-30 |
2,705.68 |
2,725.30 |
2,705.53 |
2,720.85 |
0.0M |
| 2025-04-29 |
2,715.63 |
2,720.41 |
2,692.34 |
2,711.60 |
0.0M |
| 2025-04-26 |
2,698.27 |
2,711.85 |
2,688.55 |
2,711.02 |
0.0M |
| 2025-04-25 |
2,663.77 |
2,698.81 |
2,662.42 |
2,697.53 |
0.0M |
| 2025-04-24 |
2,677.25 |
2,692.10 |
2,656.09 |
2,661.62 |
0.0M |
| 2025-04-23 |
2,608.74 |
2,641.28 |
2,608.74 |
2,634.29 |
0.0M |
| 2025-04-22 |
2,614.66 |
2,614.66 |
2,571.95 |
2,590.57 |
0.0M |
| 2025-04-18 |
2,633.77 |
2,645.46 |
2,621.01 |
2,631.31 |
0.0M |
| 2025-04-17 |
2,647.41 |
2,657.17 |
2,608.07 |
2,626.26 |
0.0M |
| 2025-04-16 |
2,671.43 |
2,684.08 |
2,663.45 |
2,666.57 |
0.0M |
| 2025-04-15 |
2,682.63 |
2,684.53 |
2,650.59 |
2,668.99 |
0.0M |
| 2025-04-12 |
2,614.09 |
2,655.51 |
2,601.11 |
2,649.39 |
0.0M |
| 2025-04-11 |
2,644.01 |
2,647.49 |
2,562.00 |
2,618.41 |
0.0M |
| 2025-04-10 |
2,514.48 |
2,691.89 |
2,507.93 |
2,683.82 |
0.0M |
| 2025-04-09 |
2,612.86 |
2,623.69 |
2,494.49 |
2,523.52 |
0.0M |
| 2025-04-08 |
2,494.66 |
2,614.87 |
2,470.57 |
2,551.54 |
0.0M |
| 2025-04-05 |
2,619.83 |
2,621.00 |
2,555.22 |
2,555.50 |
0.0M |
| 2025-04-04 |
2,696.75 |
2,699.97 |
2,664.88 |
2,666.02 |
0.0M |
| 2025-04-03 |
2,725.63 |
2,765.32 |
2,725.37 |
2,756.16 |
0.0M |
| 2025-04-02 |
2,731.74 |
2,750.69 |
2,720.55 |
2,744.75 |
0.0M |
| 2025-04-01 |
2,708.93 |
2,743.08 |
2,698.27 |
2,737.27 |
0.0M |
| 2025-03-29 |
2,759.61 |
2,762.48 |
2,725.87 |
2,728.01 |
0.0M |
| 2025-03-28 |
2,765.11 |
2,776.45 |
2,757.28 |
2,764.47 |
0.0M |
| 2025-03-27 |
2,789.40 |
2,792.12 |
2,764.24 |
2,769.88 |
0.0M |
| 2025-03-26 |
2,790.80 |
2,793.20 |
2,785.10 |
2,789.95 |
0.0M |
| 2025-03-25 |
2,774.65 |
2,789.25 |
2,774.39 |
2,786.60 |
0.0M |
| 2025-03-22 |
2,741.15 |
2,756.67 |
2,735.56 |
2,755.88 |
0.0M |
| 2025-03-21 |
2,744.61 |
2,768.85 |
2,744.35 |
2,753.63 |
0.0M |
| 2025-03-20 |
2,745.53 |
2,770.24 |
2,741.54 |
2,757.44 |
0.0M |
| 2025-03-19 |
2,749.39 |
2,750.50 |
2,733.10 |
2,739.08 |
0.0M |
| 2025-03-18 |
2,743.46 |
2,765.94 |
2,743.46 |
2,757.35 |
0.0M |
| 2025-03-15 |
2,723.97 |
2,746.73 |
2,722.18 |
2,744.63 |
0.0M |
| 2025-03-14 |
2,726.38 |
2,731.20 |
2,700.77 |
2,707.23 |
0.0M |
| 2025-03-13 |
2,738.22 |
2,742.76 |
2,712.14 |
2,730.53 |
0.0M |
| 2025-03-12 |
2,729.68 |
2,739.62 |
2,705.19 |
2,719.69 |
0.0M |
| 2025-03-11 |
2,755.78 |
2,759.82 |
2,716.37 |
2,732.68 |
0.0M |
| 2025-03-08 |
2,766.73 |
2,783.98 |
2,747.87 |
2,780.47 |
0.0M |
| 2025-03-07 |
2,778.23 |
2,791.30 |
2,760.78 |
2,769.66 |
0.0M |
| 2025-03-06 |
2,783.40 |
2,806.37 |
2,771.13 |
2,801.03 |
0.0M |
| 2025-03-05 |
2,787.04 |
2,807.69 |
2,765.50 |
2,781.78 |
0.0M |
| 2025-03-04 |
2,835.48 |
2,839.71 |
2,789.65 |
2,801.89 |
0.0M |
| 2025-03-01 |
2,805.02 |
2,832.39 |
2,798.13 |
2,830.76 |
0.0M |
| 2025-02-28 |
2,840.55 |
2,842.44 |
2,805.06 |
2,805.23 |
0.0M |
| 2025-02-27 |
2,834.33 |
2,845.82 |
2,824.59 |
2,831.89 |
0.0M |
| 2025-02-26 |
2,838.03 |
2,839.94 |
2,817.31 |
2,831.39 |
0.0M |
| 2025-02-25 |
2,851.13 |
2,853.26 |
2,835.08 |
2,837.78 |
0.0M |
| 2025-02-22 |
2,868.46 |
2,869.31 |
2,842.73 |
2,844.95 |
0.0M |
| 2025-02-21 |
2,872.23 |
2,872.23 |
2,860.88 |
2,869.89 |
0.0M |
| 2025-02-20 |
2,868.35 |
2,875.80 |
2,867.19 |
2,875.12 |
0.0M |
| 2025-02-19 |
2,869.63 |
2,871.57 |
2,864.55 |
2,871.52 |
0.0M |
| 2025-02-15 |
2,868.76 |
2,870.11 |
2,865.59 |
2,867.21 |
0.0M |
| 2025-02-14 |
2,856.04 |
2,867.43 |
2,852.76 |
2,867.02 |
0.0M |
| 2025-02-13 |
2,841.58 |
2,855.81 |
2,840.68 |
2,853.01 |
0.0M |
| 2025-02-12 |
2,851.59 |
2,858.24 |
2,850.90 |
2,856.02 |
0.0M |
| 2025-02-11 |
2,853.31 |
2,857.30 |
2,850.47 |
2,855.36 |
0.0M |
| 2025-02-08 |
2,860.17 |
2,862.84 |
2,843.53 |
2,845.49 |
0.0M |
| 2025-02-07 |
2,856.19 |
2,858.33 |
2,849.39 |
2,857.97 |
0.0M |
| 2025-02-06 |
2,843.87 |
2,853.00 |
2,838.49 |
2,852.83 |
0.0M |
| 2025-02-05 |
2,835.54 |
2,847.64 |
2,834.73 |
2,846.51 |
0.0M |
| 2025-02-04 |
2,821.33 |
2,841.81 |
2,815.34 |
2,834.73 |
0.0M |
| 2025-02-01 |
2,858.97 |
2,863.43 |
2,842.76 |
2,845.87 |
0.0M |
| 2025-01-31 |
2,850.22 |
2,856.54 |
2,842.63 |
2,852.27 |
0.0M |
| 2025-01-30 |
2,848.49 |
2,850.17 |
2,838.83 |
2,845.19 |
0.0M |
| 2025-01-29 |
2,841.33 |
2,852.64 |
2,832.98 |
2,850.91 |
0.0M |
| 2025-01-28 |
2,826.95 |
2,838.34 |
2,826.95 |
2,837.93 |
0.0M |
| 2025-01-25 |
2,861.83 |
2,863.13 |
2,855.47 |
2,858.12 |
0.0M |
| 2025-01-24 |
2,852.08 |
2,861.24 |
2,852.08 |
2,861.12 |
0.0M |
| 2025-01-23 |
2,852.61 |
2,857.06 |
2,852.44 |
2,853.83 |
0.0M |
| 2025-01-22 |
2,840.37 |
2,847.02 |
2,836.04 |
2,846.44 |
0.0M |
| 2025-01-18 |
2,832.26 |
2,836.91 |
2,828.81 |
2,832.55 |
0.0M |
| 2025-01-17 |
2,823.45 |
2,825.50 |
2,816.48 |
2,817.88 |
0.0M |
| 2025-01-16 |
2,814.36 |
2,823.87 |
2,811.61 |
2,821.16 |
0.0M |
| 2025-01-15 |
2,796.02 |
2,799.38 |
2,780.50 |
2,792.61 |
0.0M |
| 2025-01-14 |
2,771.56 |
2,790.73 |
2,770.76 |
2,789.95 |
0.0M |
| 2025-01-11 |
2,798.76 |
2,799.30 |
2,780.50 |
2,785.86 |
0.0M |
| 2025-01-09 |
2,806.58 |
2,813.41 |
2,797.82 |
2,810.01 |
0.0M |
| 2025-01-08 |
2,831.75 |
2,832.16 |
2,802.72 |
2,808.63 |
0.0M |
| 2025-01-07 |
2,829.52 |
2,836.40 |
2,821.33 |
2,825.60 |
0.0M |
| 2025-01-04 |
2,806.06 |
2,819.05 |
2,802.92 |
2,817.59 |
0.0M |
| 2025-01-03 |
2,809.26 |
2,814.05 |
2,784.51 |
2,796.32 |
0.0M |
| 2025-01-01 |
2,810.69 |
2,812.29 |
2,796.10 |
2,800.42 |
0.0M |