| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,900.61 |
2,900.83 |
2,900.61 |
2,900.82 |
0.0M |
| 2025-09-26 |
2,899.04 |
2,899.52 |
2,898.84 |
2,899.45 |
0.0M |
| 2025-09-25 |
2,897.74 |
2,898.47 |
2,897.01 |
2,898.47 |
0.0M |
| 2025-09-24 |
2,897.86 |
2,897.92 |
2,897.05 |
2,897.89 |
0.0M |
| 2025-09-22 |
2,896.22 |
2,896.98 |
2,896.11 |
2,896.74 |
0.0M |
| 2025-09-19 |
2,893.97 |
2,894.79 |
2,893.28 |
2,894.77 |
0.0M |
| 2025-09-18 |
2,889.30 |
2,891.17 |
2,886.22 |
2,889.90 |
0.0M |
| 2025-09-17 |
2,889.62 |
2,889.63 |
2,888.24 |
2,888.41 |
0.0M |
| 2025-09-16 |
2,889.20 |
2,889.23 |
2,888.02 |
2,888.92 |
0.0M |
| 2025-09-13 |
2,885.73 |
2,887.23 |
2,885.62 |
2,886.24 |
0.0M |
| 2025-09-12 |
2,882.70 |
2,885.52 |
2,881.89 |
2,885.42 |
0.0M |
| 2025-09-11 |
2,880.54 |
2,882.25 |
2,877.95 |
2,879.65 |
0.0M |
| 2025-09-10 |
2,874.91 |
2,877.82 |
2,872.51 |
2,877.12 |
0.0M |
| 2025-09-09 |
2,873.30 |
2,875.88 |
2,872.62 |
2,874.38 |
0.0M |
| 2025-09-07 |
2,875.10 |
2,870.34 |
2,870.34 |
2,870.34 |
0.0M |
| 2025-09-06 |
2,875.10 |
2,875.73 |
2,861.50 |
2,870.34 |
0.0M |
| 2025-09-05 |
2,863.76 |
2,870.85 |
2,862.39 |
2,870.85 |
0.0M |
| 2025-09-04 |
2,858.92 |
2,862.13 |
2,855.30 |
2,861.69 |
0.0M |
| 2025-09-03 |
2,843.11 |
2,854.10 |
2,840.10 |
2,853.98 |
0.0M |
| 2025-08-30 |
2,865.37 |
2,865.72 |
2,857.31 |
2,861.05 |
0.0M |
| 2025-08-29 |
2,865.90 |
2,867.71 |
2,861.82 |
2,866.86 |
0.0M |
| 2025-08-28 |
2,859.31 |
2,863.24 |
2,859.31 |
2,862.51 |
0.0M |
| 2025-08-27 |
2,854.13 |
2,860.76 |
2,853.63 |
2,860.66 |
0.0M |
| 2025-08-26 |
2,856.91 |
2,860.07 |
2,855.30 |
2,855.35 |
0.0M |
| 2025-08-23 |
2,840.06 |
2,858.95 |
2,840.06 |
2,857.89 |
0.0M |
| 2025-08-22 |
2,836.09 |
2,841.74 |
2,831.86 |
2,836.43 |
0.0M |
| 2025-08-21 |
2,844.11 |
2,844.19 |
2,830.11 |
2,842.25 |
0.0M |
| 2025-08-20 |
2,851.42 |
2,853.15 |
2,842.74 |
2,845.41 |
0.0M |
| 2025-08-19 |
2,849.65 |
2,851.86 |
2,848.58 |
2,851.11 |
0.0M |
| 2025-08-16 |
2,852.14 |
2,852.33 |
2,847.38 |
2,848.74 |
0.0M |
| 2025-08-15 |
2,846.90 |
2,851.67 |
2,846.18 |
2,850.95 |
0.0M |
| 2025-08-14 |
2,849.72 |
2,851.26 |
2,846.82 |
2,850.38 |
0.0M |
| 2025-08-13 |
2,838.78 |
2,846.33 |
2,835.51 |
2,846.33 |
0.0M |
| 2025-08-12 |
2,835.30 |
2,838.36 |
2,829.70 |
2,832.03 |
0.0M |
| 2025-08-09 |
2,827.91 |
2,834.69 |
2,826.58 |
2,833.98 |
0.0M |
| 2025-08-08 |
2,829.60 |
2,831.61 |
2,814.49 |
2,822.13 |
0.0M |
| 2025-08-07 |
2,812.44 |
2,824.15 |
2,811.57 |
2,822.42 |
0.0M |
| 2025-08-06 |
2,818.95 |
2,821.60 |
2,808.15 |
2,810.74 |
0.0M |
| 2025-08-05 |
2,805.97 |
2,818.13 |
2,805.97 |
2,817.95 |
0.0M |
| 2025-08-02 |
2,802.24 |
2,802.60 |
2,786.20 |
2,793.06 |
0.0M |
| 2025-08-01 |
2,831.22 |
2,833.60 |
2,815.45 |
2,818.72 |
0.0M |
| 2025-07-31 |
2,824.35 |
2,828.90 |
2,816.44 |
2,823.10 |
0.0M |
| 2025-07-30 |
2,831.28 |
2,831.28 |
2,822.44 |
2,824.04 |
0.0M |
| 2025-07-29 |
2,827.65 |
2,828.02 |
2,824.30 |
2,827.36 |
0.0M |
| 2025-07-26 |
2,820.71 |
2,825.71 |
2,820.12 |
2,824.76 |
0.0M |
| 2025-07-25 |
2,819.99 |
2,821.92 |
2,817.81 |
2,818.75 |
0.0M |
| 2025-07-24 |
2,809.75 |
2,816.76 |
2,807.75 |
2,816.52 |
0.0M |
| 2025-07-23 |
2,803.06 |
2,806.96 |
2,797.84 |
2,805.56 |
0.0M |
| 2025-07-22 |
2,804.34 |
2,809.65 |
2,802.83 |
2,803.53 |
0.0M |
| 2025-07-19 |
2,802.65 |
2,803.38 |
2,797.48 |
2,800.26 |
0.0M |
| 2025-07-18 |
2,791.23 |
2,800.68 |
2,791.01 |
2,799.57 |
0.0M |
| 2025-07-17 |
2,789.64 |
2,791.91 |
2,774.98 |
2,790.71 |
0.0M |
| 2025-07-16 |
2,797.89 |
2,797.96 |
2,785.03 |
2,785.19 |
0.0M |
| 2025-07-15 |
2,786.89 |
2,792.12 |
2,783.72 |
2,791.00 |
0.0M |
| 2025-07-12 |
2,786.11 |
2,790.92 |
2,782.15 |
2,788.27 |
0.0M |
| 2025-07-11 |
2,788.64 |
2,794.37 |
2,785.53 |
2,792.60 |
0.0M |
| 2025-07-10 |
2,785.04 |
2,788.61 |
2,780.06 |
2,787.47 |
0.0M |
| 2025-07-09 |
2,779.09 |
2,781.90 |
2,776.00 |
2,778.14 |
0.0M |
| 2025-07-08 |
2,784.50 |
2,784.50 |
2,770.49 |
2,777.57 |
0.0M |
| 2025-07-04 |
2,783.11 |
2,788.65 |
2,782.82 |
2,787.68 |
0.0M |
| 2025-07-03 |
2,769.40 |
2,776.75 |
2,767.60 |
2,776.58 |
0.0M |
| 2025-07-02 |
2,767.05 |
2,772.83 |
2,764.64 |
2,770.08 |
0.0M |
| 2025-07-01 |
2,768.76 |
2,773.82 |
2,764.37 |
2,770.99 |
0.0M |
| 2025-06-28 |
2,759.42 |
2,766.38 |
2,753.35 |
2,763.74 |
0.0M |
| 2025-06-27 |
2,748.47 |
2,757.32 |
2,746.34 |
2,755.70 |
0.0M |
| 2025-06-26 |
2,745.69 |
2,746.46 |
2,738.86 |
2,742.26 |
0.0M |
| 2025-06-25 |
2,734.60 |
2,744.82 |
2,732.88 |
2,741.78 |
0.0M |
| 2025-06-24 |
2,706.62 |
2,725.47 |
2,700.54 |
2,724.08 |
0.0M |
| 2025-06-21 |
2,717.88 |
2,720.75 |
2,702.29 |
2,706.23 |
0.0M |
| 2025-06-19 |
2,711.41 |
2,720.33 |
2,707.88 |
2,709.55 |
0.0M |
| 2025-06-18 |
2,717.82 |
2,720.70 |
2,708.17 |
2,709.59 |
0.0M |
| 2025-06-17 |
2,717.99 |
2,727.34 |
2,717.99 |
2,722.79 |
0.0M |
| 2025-06-14 |
2,714.16 |
2,720.74 |
2,702.65 |
2,706.54 |
0.0M |
| 2025-06-13 |
2,715.44 |
2,725.28 |
2,713.52 |
2,725.10 |
0.0M |
| 2025-06-12 |
2,724.23 |
2,727.19 |
2,711.71 |
2,718.50 |
0.0M |
| 2025-06-11 |
2,715.61 |
2,723.01 |
2,711.67 |
2,721.79 |
0.0M |
| 2025-06-10 |
2,713.13 |
2,717.07 |
2,709.49 |
2,712.03 |
0.0M |
| 2025-06-07 |
2,709.69 |
2,715.33 |
2,705.23 |
2,710.68 |
0.0M |
| 2025-06-06 |
2,707.32 |
2,710.61 |
2,688.92 |
2,694.14 |
0.0M |
| 2025-06-05 |
2,705.24 |
2,707.77 |
2,701.13 |
2,702.46 |
0.0M |
| 2025-06-04 |
2,694.40 |
2,704.96 |
2,691.44 |
2,702.47 |
0.0M |
| 2025-06-03 |
2,682.02 |
2,693.60 |
2,672.60 |
2,693.29 |
0.0M |
| 2025-05-31 |
2,680.27 |
2,688.71 |
2,667.19 |
2,685.46 |
0.0M |
| 2025-05-30 |
2,691.96 |
2,692.03 |
2,674.63 |
2,685.17 |
0.0M |
| 2025-05-29 |
2,689.37 |
2,691.79 |
2,676.34 |
2,678.10 |
0.0M |
| 2025-05-28 |
2,674.06 |
2,687.90 |
2,669.40 |
2,686.82 |
0.0M |
| 2025-05-24 |
2,646.26 |
2,662.41 |
2,646.26 |
2,655.35 |
0.0M |
| 2025-05-23 |
2,664.47 |
2,675.14 |
2,661.37 |
2,664.67 |
0.0M |
| 2025-05-22 |
2,681.11 |
2,690.82 |
2,662.49 |
2,665.91 |
0.0M |
| 2025-05-21 |
2,692.52 |
2,693.78 |
2,682.67 |
2,691.04 |
0.0M |
| 2025-05-20 |
2,679.00 |
2,697.72 |
2,678.32 |
2,697.11 |
0.0M |
| 2025-05-17 |
2,684.89 |
2,694.81 |
2,680.99 |
2,694.55 |
0.0M |
| 2025-05-16 |
2,668.71 |
2,684.37 |
2,668.20 |
2,682.51 |
0.0M |
| 2025-05-15 |
2,676.61 |
2,678.13 |
2,669.15 |
2,674.11 |
0.0M |
| 2025-05-14 |
2,661.53 |
2,678.35 |
2,661.19 |
2,672.75 |
0.0M |
| 2025-05-13 |
2,654.29 |
2,661.27 |
2,644.09 |
2,660.95 |
0.0M |
| 2025-05-10 |
2,619.82 |
2,620.61 |
2,608.53 |
2,612.17 |
0.0M |
| 2025-05-09 |
2,616.82 |
2,628.74 |
2,607.19 |
2,613.84 |
0.0M |
| 2025-05-08 |
2,602.85 |
2,611.19 |
2,593.60 |
2,606.30 |
0.0M |
| 2025-05-07 |
2,597.69 |
2,611.20 |
2,595.41 |
2,600.08 |
0.0M |
| 2025-05-06 |
2,610.69 |
2,620.19 |
2,608.08 |
2,611.28 |
0.0M |
| 2025-05-03 |
2,614.72 |
2,624.61 |
2,609.76 |
2,620.87 |
0.0M |
| 2025-05-02 |
2,605.37 |
2,614.66 |
2,597.87 |
2,599.31 |
0.0M |
| 2025-05-01 |
2,567.23 |
2,594.46 |
2,557.64 |
2,591.31 |
0.0M |
| 2025-04-30 |
2,573.61 |
2,589.86 |
2,573.61 |
2,587.14 |
0.0M |
| 2025-04-29 |
2,580.41 |
2,584.19 |
2,563.87 |
2,577.93 |
0.0M |
| 2025-04-26 |
2,568.31 |
2,577.37 |
2,560.36 |
2,577.14 |
0.0M |
| 2025-04-25 |
2,542.51 |
2,568.31 |
2,541.33 |
2,567.15 |
0.0M |
| 2025-04-24 |
2,552.61 |
2,564.08 |
2,539.09 |
2,542.10 |
0.0M |
| 2025-04-23 |
2,505.68 |
2,527.75 |
2,505.68 |
2,522.92 |
0.0M |
| 2025-04-22 |
2,509.99 |
2,509.99 |
2,485.84 |
2,496.55 |
0.0M |
| 2025-04-18 |
2,525.35 |
2,531.00 |
2,516.18 |
2,520.59 |
0.0M |
| 2025-04-17 |
2,536.42 |
2,540.10 |
2,509.43 |
2,521.12 |
0.0M |
| 2025-04-16 |
2,553.75 |
2,561.43 |
2,545.83 |
2,548.43 |
0.0M |
| 2025-04-15 |
2,564.62 |
2,565.06 |
2,543.04 |
2,552.59 |
0.0M |
| 2025-04-12 |
2,523.40 |
2,548.43 |
2,514.64 |
2,544.58 |
0.0M |
| 2025-04-11 |
2,537.25 |
2,539.75 |
2,490.75 |
2,523.72 |
0.0M |
| 2025-04-10 |
2,459.38 |
2,566.16 |
2,456.44 |
2,562.56 |
0.0M |
| 2025-04-09 |
2,509.77 |
2,516.56 |
2,449.93 |
2,462.07 |
0.0M |
| 2025-04-08 |
2,443.11 |
2,510.62 |
2,432.19 |
2,477.87 |
0.0M |
| 2025-04-05 |
2,514.33 |
2,516.23 |
2,476.28 |
2,477.55 |
0.0M |
| 2025-04-04 |
2,563.10 |
2,566.22 |
2,542.27 |
2,543.31 |
0.0M |
| 2025-04-03 |
2,584.09 |
2,615.23 |
2,583.86 |
2,607.88 |
0.0M |
| 2025-04-02 |
2,587.93 |
2,604.00 |
2,579.86 |
2,598.87 |
0.0M |
| 2025-04-01 |
2,570.86 |
2,596.93 |
2,563.17 |
2,592.60 |
0.0M |
| 2025-03-29 |
2,609.45 |
2,612.26 |
2,582.89 |
2,584.91 |
0.0M |
| 2025-03-28 |
2,614.14 |
2,623.87 |
2,607.85 |
2,613.17 |
0.0M |
| 2025-03-27 |
2,635.00 |
2,637.40 |
2,613.84 |
2,618.12 |
0.0M |
| 2025-03-26 |
2,635.60 |
2,638.10 |
2,631.05 |
2,635.36 |
0.0M |
| 2025-03-25 |
2,622.48 |
2,634.63 |
2,622.25 |
2,632.09 |
0.0M |
| 2025-03-22 |
2,594.51 |
2,606.81 |
2,589.92 |
2,606.27 |
0.0M |
| 2025-03-21 |
2,598.84 |
2,618.71 |
2,598.79 |
2,604.88 |
0.0M |
| 2025-03-20 |
2,599.12 |
2,619.44 |
2,595.74 |
2,609.03 |
0.0M |
| 2025-03-19 |
2,603.14 |
2,604.02 |
2,589.81 |
2,594.06 |
0.0M |
| 2025-03-18 |
2,598.87 |
2,616.90 |
2,598.87 |
2,609.54 |
0.0M |
| 2025-03-15 |
2,584.48 |
2,601.62 |
2,582.15 |
2,600.02 |
0.0M |
| 2025-03-14 |
2,587.26 |
2,590.12 |
2,567.94 |
2,571.94 |
0.0M |
| 2025-03-13 |
2,599.56 |
2,602.48 |
2,578.86 |
2,590.65 |
0.0M |
| 2025-03-12 |
2,594.72 |
2,601.47 |
2,575.70 |
2,585.79 |
0.0M |
| 2025-03-11 |
2,614.92 |
2,618.43 |
2,585.76 |
2,597.63 |
0.0M |
| 2025-03-08 |
2,624.34 |
2,637.06 |
2,609.22 |
2,634.50 |
0.0M |
| 2025-03-07 |
2,633.44 |
2,644.33 |
2,621.07 |
2,627.14 |
0.0M |
| 2025-03-06 |
2,638.49 |
2,656.33 |
2,628.21 |
2,652.11 |
0.0M |
| 2025-03-05 |
2,642.58 |
2,657.90 |
2,626.18 |
2,637.40 |
0.0M |
| 2025-03-04 |
2,681.62 |
2,685.13 |
2,644.70 |
2,654.06 |
0.0M |
| 2025-03-01 |
2,655.15 |
2,678.29 |
2,650.05 |
2,677.16 |
0.0M |
| 2025-02-28 |
2,685.01 |
2,686.26 |
2,655.19 |
2,655.24 |
0.0M |
| 2025-02-27 |
2,680.48 |
2,689.45 |
2,672.31 |
2,677.46 |
0.0M |
| 2025-02-26 |
2,683.76 |
2,685.59 |
2,667.19 |
2,677.82 |
0.0M |
| 2025-02-25 |
2,694.31 |
2,696.16 |
2,681.47 |
2,683.57 |
0.0M |
| 2025-02-22 |
2,708.00 |
2,709.00 |
2,688.00 |
2,689.06 |
0.0M |
| 2025-02-21 |
2,710.54 |
2,710.83 |
2,701.85 |
2,709.34 |
0.0M |
| 2025-02-20 |
2,707.06 |
2,713.61 |
2,706.45 |
2,713.04 |
0.0M |
| 2025-02-19 |
2,708.65 |
2,709.61 |
2,703.72 |
2,709.53 |
0.0M |
| 2025-02-15 |
2,706.54 |
2,708.02 |
2,705.01 |
2,706.11 |
0.0M |
| 2025-02-14 |
2,695.67 |
2,705.38 |
2,693.45 |
2,705.12 |
0.0M |
| 2025-02-13 |
2,683.94 |
2,695.33 |
2,682.81 |
2,693.25 |
0.0M |
| 2025-02-12 |
2,692.43 |
2,698.01 |
2,691.96 |
2,696.23 |
0.0M |
| 2025-02-11 |
2,693.65 |
2,697.11 |
2,691.67 |
2,695.50 |
0.0M |
| 2025-02-08 |
2,700.09 |
2,701.81 |
2,685.76 |
2,687.18 |
0.0M |
| 2025-02-07 |
2,696.67 |
2,698.74 |
2,691.45 |
2,698.48 |
0.0M |
| 2025-02-06 |
2,686.60 |
2,694.21 |
2,682.83 |
2,694.17 |
0.0M |
| 2025-02-05 |
2,679.68 |
2,689.92 |
2,678.98 |
2,689.18 |
0.0M |
| 2025-02-04 |
2,669.06 |
2,684.81 |
2,663.56 |
2,679.25 |
0.0M |
| 2025-02-01 |
2,698.99 |
2,702.76 |
2,686.03 |
2,688.52 |
0.0M |
| 2025-01-31 |
2,691.71 |
2,696.72 |
2,685.37 |
2,693.49 |
0.0M |
| 2025-01-30 |
2,690.63 |
2,691.66 |
2,682.13 |
2,687.52 |
0.0M |
| 2025-01-29 |
2,684.73 |
2,693.80 |
2,677.87 |
2,692.62 |
0.0M |
| 2025-01-28 |
2,672.69 |
2,682.19 |
2,672.69 |
2,681.99 |
0.0M |
| 2025-01-25 |
2,699.87 |
2,701.24 |
2,695.11 |
2,697.09 |
0.0M |
| 2025-01-24 |
2,691.63 |
2,699.29 |
2,691.63 |
2,699.27 |
0.0M |
| 2025-01-23 |
2,691.95 |
2,695.37 |
2,691.95 |
2,693.19 |
0.0M |
| 2025-01-22 |
2,681.97 |
2,686.89 |
2,678.41 |
2,686.54 |
0.0M |
| 2025-01-18 |
2,674.14 |
2,678.80 |
2,671.56 |
2,675.57 |
0.0M |
| 2025-01-17 |
2,667.04 |
2,668.52 |
2,661.50 |
2,662.46 |
0.0M |
| 2025-01-16 |
2,658.63 |
2,667.11 |
2,657.53 |
2,665.01 |
0.0M |
| 2025-01-15 |
2,643.20 |
2,646.09 |
2,631.41 |
2,640.69 |
0.0M |
| 2025-01-14 |
2,625.46 |
2,638.89 |
2,624.54 |
2,638.44 |
0.0M |
| 2025-01-11 |
2,647.25 |
2,647.25 |
2,632.23 |
2,636.67 |
0.0M |
| 2025-01-09 |
2,652.78 |
2,658.47 |
2,646.91 |
2,656.30 |
0.0M |
| 2025-01-08 |
2,673.71 |
2,674.09 |
2,650.30 |
2,654.25 |
0.0M |
| 2025-01-07 |
2,671.31 |
2,677.39 |
2,663.43 |
2,668.89 |
0.0M |
| 2025-01-04 |
2,652.13 |
2,662.68 |
2,650.03 |
2,661.35 |
0.0M |
| 2025-01-03 |
2,654.72 |
2,659.07 |
2,635.79 |
2,644.98 |
0.0M |
| 2025-01-01 |
2,655.26 |
2,656.83 |
2,644.83 |
2,647.75 |
0.0M |