| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,353.08 |
3,385.72 |
3,303.66 |
3,320.67 |
1,810.9M |
| 2025-09-25 |
3,395.94 |
3,439.48 |
3,378.46 |
3,392.88 |
1,713.2M |
| 2025-09-24 |
3,241.97 |
3,406.97 |
3,233.49 |
3,398.21 |
2,011.0M |
| 2025-09-22 |
3,297.59 |
3,329.36 |
3,273.14 |
3,293.83 |
2,142.9M |
| 2025-09-19 |
3,307.12 |
3,363.23 |
3,274.45 |
3,324.00 |
2,838.3M |
| 2025-09-18 |
3,347.03 |
3,391.72 |
3,255.52 |
3,298.03 |
2,707.3M |
| 2025-09-17 |
3,263.93 |
3,353.94 |
3,261.00 |
3,343.03 |
3,083.5M |
| 2025-09-16 |
3,206.57 |
3,243.71 |
3,188.56 |
3,214.03 |
2,143.1M |
| 2025-09-15 |
3,154.63 |
3,225.38 |
3,145.46 |
3,201.76 |
2,508.4M |
| 2025-09-12 |
3,186.43 |
3,206.17 |
3,162.59 |
3,170.01 |
2,091.6M |
| 2025-09-11 |
3,079.88 |
3,123.23 |
3,052.29 |
3,092.40 |
1,801.0M |
| 2025-09-10 |
3,122.43 |
3,164.92 |
3,106.73 |
3,110.02 |
1,871.0M |
| 2025-09-09 |
3,064.45 |
3,110.89 |
3,060.30 |
3,093.05 |
1,950.6M |
| 2025-09-08 |
3,012.55 |
3,056.51 |
3,011.29 |
3,047.16 |
2,201.0M |
| 2025-09-05 |
2,953.95 |
3,017.00 |
2,951.62 |
3,001.66 |
2,189.1M |
| 2025-09-04 |
3,025.46 |
3,025.85 |
2,941.96 |
2,957.84 |
2,338.5M |
| 2025-09-03 |
3,053.52 |
3,068.00 |
2,999.29 |
3,010.62 |
1,616.9M |
| 2025-09-02 |
3,079.71 |
3,079.71 |
3,014.42 |
3,023.26 |
2,005.5M |
| 2025-09-01 |
3,033.00 |
3,065.68 |
3,021.48 |
3,060.15 |
2,963.8M |
| 2025-08-29 |
2,903.29 |
2,939.55 |
2,885.23 |
2,897.49 |
2,939.1M |
| 2025-08-28 |
2,930.89 |
2,932.46 |
2,855.21 |
2,877.60 |
3,323.2M |
| 2025-08-27 |
3,038.31 |
3,050.77 |
2,974.19 |
2,986.47 |
2,472.5M |
| 2025-08-26 |
3,033.65 |
3,067.36 |
3,026.62 |
3,030.69 |
2,884.6M |
| 2025-08-25 |
3,003.57 |
3,071.84 |
3,003.57 |
3,061.23 |
2,958.3M |
| 2025-08-22 |
2,920.31 |
2,961.59 |
2,912.43 |
2,960.17 |
2,286.2M |
| 2025-08-21 |
2,940.46 |
2,941.69 |
2,896.85 |
2,911.69 |
2,095.2M |
| 2025-08-20 |
2,916.68 |
2,948.98 |
2,896.73 |
2,941.76 |
2,326.8M |
| 2025-08-19 |
2,937.91 |
2,954.42 |
2,914.02 |
2,936.43 |
2,634.5M |
| 2025-08-18 |
2,919.83 |
2,978.19 |
2,919.83 |
2,935.58 |
2,557.3M |
| 2025-08-15 |
2,916.14 |
2,916.68 |
2,890.04 |
2,912.33 |
1,975.6M |
| 2025-08-14 |
2,997.14 |
3,003.74 |
2,938.48 |
2,954.54 |
1,928.3M |
| 2025-08-13 |
2,911.29 |
2,974.22 |
2,899.49 |
2,972.25 |
2,165.6M |
| 2025-08-12 |
2,876.00 |
2,885.86 |
2,856.44 |
2,868.06 |
2,105.6M |
| 2025-08-11 |
2,899.74 |
2,900.65 |
2,876.46 |
2,895.44 |
1,659.4M |
| 2025-08-08 |
2,905.10 |
2,905.68 |
2,876.39 |
2,881.33 |
1,846.8M |
| 2025-08-07 |
2,906.68 |
2,928.17 |
2,893.70 |
2,917.06 |
1,662.7M |
| 2025-08-06 |
2,865.82 |
2,904.39 |
2,851.85 |
2,878.77 |
1,963.3M |
| 2025-08-05 |
2,867.79 |
2,880.12 |
2,847.81 |
2,878.03 |
2,055.3M |
| 2025-08-04 |
2,834.71 |
2,872.76 |
2,817.87 |
2,870.06 |
1,735.8M |
| 2025-08-01 |
2,871.95 |
2,893.72 |
2,854.99 |
2,855.47 |
1,928.2M |
| 2025-07-31 |
2,883.45 |
2,898.32 |
2,848.64 |
2,858.92 |
2,721.6M |
| 2025-07-30 |
2,928.85 |
2,958.51 |
2,900.55 |
2,910.87 |
2,381.2M |
| 2025-07-29 |
2,954.10 |
2,984.91 |
2,928.08 |
2,984.61 |
2,261.2M |
| 2025-07-28 |
2,978.94 |
2,998.78 |
2,963.50 |
2,972.86 |
1,962.2M |
| 2025-07-25 |
2,999.17 |
2,999.17 |
2,951.69 |
2,960.24 |
2,289.8M |
| 2025-07-24 |
3,017.74 |
3,045.33 |
3,009.49 |
3,016.54 |
2,489.1M |
| 2025-07-23 |
2,993.98 |
3,028.37 |
2,967.63 |
3,017.29 |
2,761.6M |
| 2025-07-22 |
2,952.89 |
2,963.92 |
2,924.76 |
2,963.92 |
2,469.1M |
| 2025-07-21 |
2,971.51 |
2,971.51 |
2,932.42 |
2,951.21 |
2,483.9M |
| 2025-07-18 |
2,913.04 |
2,931.58 |
2,894.79 |
2,922.37 |
2,974.3M |
| 2025-07-17 |
2,867.77 |
2,897.29 |
2,853.77 |
2,871.15 |
3,224.4M |
| 2025-07-16 |
2,907.00 |
2,936.23 |
2,863.88 |
2,866.65 |
2,507.6M |
| 2025-07-15 |
2,779.43 |
2,877.26 |
2,776.22 |
2,875.11 |
3,538.6M |
| 2025-07-14 |
2,743.96 |
2,779.63 |
2,737.27 |
2,771.93 |
3,042.7M |
| 2025-07-11 |
2,733.24 |
2,795.97 |
2,733.24 |
2,753.44 |
3,679.7M |
| 2025-07-10 |
2,725.86 |
2,746.27 |
2,716.24 |
2,737.13 |
5,716.8M |
| 2025-07-09 |
2,777.68 |
2,778.63 |
2,730.64 |
2,736.76 |
4,951.3M |
| 2025-07-08 |
2,735.48 |
2,792.73 |
2,731.30 |
2,788.75 |
2,778.0M |
| 2025-07-07 |
2,715.58 |
2,742.21 |
2,689.61 |
2,740.34 |
1,839.2M |
| 2025-07-04 |
2,730.38 |
2,757.37 |
2,691.94 |
2,728.89 |
2,754.7M |
| 2025-07-03 |
2,780.82 |
2,786.59 |
2,729.39 |
2,747.70 |
2,050.7M |
| 2025-07-02 |
2,823.24 |
2,825.69 |
2,770.80 |
2,781.12 |
4,926.8M |
| 2025-06-30 |
2,803.75 |
2,812.88 |
2,778.38 |
2,780.50 |
4,004.1M |
| 2025-06-27 |
2,816.86 |
2,839.07 |
2,795.80 |
2,810.79 |
9,365.9M |
| 2025-06-26 |
2,824.40 |
2,841.60 |
2,810.89 |
2,819.73 |
7,810.7M |
| 2025-06-25 |
2,852.52 |
2,873.11 |
2,834.51 |
2,856.73 |
1,708.9M |
| 2025-06-24 |
2,796.26 |
2,834.19 |
2,795.66 |
2,817.92 |
1,990.4M |
| 2025-06-23 |
2,718.52 |
2,770.60 |
2,699.95 |
2,765.74 |
1,600.8M |
| 2025-06-20 |
2,732.20 |
2,751.61 |
2,723.95 |
2,751.61 |
2,339.2M |
| 2025-06-19 |
2,792.26 |
2,792.26 |
2,720.45 |
2,729.67 |
2,629.1M |
| 2025-06-18 |
2,838.42 |
2,838.42 |
2,793.76 |
2,804.90 |
1,479.0M |
| 2025-06-17 |
2,865.50 |
2,888.79 |
2,840.04 |
2,855.70 |
1,792.9M |
| 2025-06-16 |
2,816.61 |
2,864.75 |
2,801.13 |
2,852.40 |
2,026.0M |
| 2025-06-13 |
2,855.96 |
2,874.51 |
2,811.38 |
2,833.18 |
2,359.0M |
| 2025-06-12 |
2,918.20 |
2,923.90 |
2,880.31 |
2,886.68 |
2,225.4M |
| 2025-06-11 |
2,942.99 |
2,970.63 |
2,931.64 |
2,958.73 |
2,206.2M |
| 2025-06-10 |
2,958.87 |
2,960.45 |
2,908.17 |
2,939.36 |
2,297.5M |
| 2025-06-09 |
2,912.70 |
2,956.47 |
2,906.60 |
2,944.75 |
2,475.0M |
| 2025-06-06 |
2,916.07 |
2,916.07 |
2,866.62 |
2,883.59 |
2,119.7M |
| 2025-06-05 |
2,903.09 |
2,917.47 |
2,886.17 |
2,910.02 |
1,805.2M |
| 2025-06-04 |
2,823.41 |
2,876.93 |
2,820.75 |
2,863.50 |
1,928.2M |
| 2025-06-03 |
2,808.11 |
2,838.69 |
2,808.11 |
2,832.28 |
2,028.0M |
| 2025-06-02 |
2,786.68 |
2,807.66 |
2,732.51 |
2,804.08 |
921.4M |
| 2025-05-30 |
2,853.49 |
2,856.67 |
2,802.65 |
2,823.20 |
2,436.6M |
| 2025-05-29 |
2,819.49 |
2,907.75 |
2,819.49 |
2,897.40 |
2,338.7M |
| 2025-05-28 |
2,856.13 |
2,860.95 |
2,810.82 |
2,824.91 |
2,203.0M |
| 2025-05-27 |
2,799.88 |
2,855.79 |
2,786.68 |
2,851.51 |
2,116.5M |
| 2025-05-26 |
2,896.54 |
2,896.54 |
2,826.33 |
2,830.96 |
2,329.6M |
| 2025-05-23 |
2,903.53 |
2,944.04 |
2,890.91 |
2,908.46 |
3,131.2M |
| 2025-05-22 |
2,938.66 |
2,945.23 |
2,891.63 |
2,903.06 |
2,580.7M |
| 2025-05-21 |
2,932.50 |
2,965.05 |
2,923.95 |
2,952.24 |
3,082.8M |
| 2025-05-20 |
2,874.59 |
2,927.13 |
2,865.59 |
2,914.39 |
2,533.1M |
| 2025-05-19 |
2,863.96 |
2,890.74 |
2,829.22 |
2,871.41 |
1,369.3M |
| 2025-05-16 |
2,879.31 |
2,915.15 |
2,871.77 |
2,907.69 |
1,307.0M |
| 2025-05-15 |
2,993.91 |
3,011.94 |
2,947.58 |
2,961.15 |
1,228.5M |
| 2025-05-14 |
2,953.65 |
2,997.73 |
2,941.96 |
2,995.43 |
1,346.4M |
| 2025-05-13 |
3,003.50 |
3,003.50 |
2,909.78 |
2,917.60 |
1,465.9M |
| 2025-05-12 |
2,923.89 |
3,024.37 |
2,897.00 |
3,004.58 |
1,845.8M |
| 2025-05-09 |
2,868.63 |
2,878.65 |
2,833.42 |
2,867.71 |
1,422.5M |
| 2025-05-08 |
2,817.75 |
2,880.10 |
2,813.22 |
2,843.40 |
1,480.5M |
| 2025-05-07 |
2,917.56 |
2,926.23 |
2,827.04 |
2,828.09 |
1,549.9M |
| 2025-05-06 |
2,825.42 |
2,865.26 |
2,797.11 |
2,848.06 |
1,460.5M |
| 2025-05-02 |
2,761.56 |
2,824.26 |
2,740.88 |
2,815.30 |
651.3M |
| 2025-04-30 |
2,739.68 |
2,749.55 |
2,705.82 |
2,744.56 |
1,361.2M |
| 2025-04-29 |
2,728.80 |
2,766.18 |
2,702.04 |
2,725.92 |
1,183.3M |
| 2025-04-28 |
2,738.40 |
2,738.40 |
2,690.54 |
2,713.56 |
1,300.0M |
| 2025-04-25 |
2,722.05 |
2,760.59 |
2,702.41 |
2,714.50 |
1,563.8M |
| 2025-04-24 |
2,739.95 |
2,748.42 |
2,671.61 |
2,695.13 |
1,268.5M |
| 2025-04-23 |
2,750.17 |
2,758.54 |
2,706.58 |
2,744.25 |
1,526.2M |
| 2025-04-22 |
2,616.99 |
2,655.73 |
2,583.46 |
2,643.19 |
1,634.4M |
| 2025-04-17 |
2,582.51 |
2,651.04 |
2,571.74 |
2,644.39 |
1,360.0M |
| 2025-04-16 |
2,662.39 |
2,667.43 |
2,569.43 |
2,595.15 |
1,671.4M |
| 2025-04-15 |
2,742.01 |
2,742.01 |
2,680.27 |
2,707.62 |
1,513.1M |
| 2025-04-14 |
2,691.47 |
2,722.11 |
2,651.42 |
2,695.16 |
1,624.0M |
| 2025-04-11 |
2,585.41 |
2,662.24 |
2,563.55 |
2,613.12 |
1,922.2M |
| 2025-04-10 |
2,642.05 |
2,703.21 |
2,583.56 |
2,603.82 |
2,461.6M |
| 2025-04-09 |
2,411.48 |
2,590.96 |
2,361.46 |
2,555.94 |
2,695.3M |
| 2025-04-08 |
2,517.52 |
2,569.73 |
2,428.46 |
2,514.13 |
3,025.4M |
| 2025-04-07 |
2,603.74 |
2,664.97 |
2,429.07 |
2,447.05 |
4,353.6M |
| 2025-04-03 |
2,902.77 |
2,962.94 |
2,888.99 |
2,925.11 |
1,764.1M |
| 2025-04-02 |
3,006.36 |
3,053.20 |
2,983.62 |
3,022.06 |
1,381.6M |
| 2025-04-01 |
3,003.72 |
3,049.62 |
2,998.96 |
3,014.15 |
1,520.3M |
| 2025-03-31 |
3,006.81 |
3,025.42 |
2,952.38 |
2,982.22 |
1,782.3M |
| 2025-03-28 |
3,086.30 |
3,107.43 |
3,015.83 |
3,047.31 |
1,746.8M |
| 2025-03-27 |
3,044.66 |
3,115.06 |
3,015.46 |
3,062.35 |
1,452.8M |
| 2025-03-26 |
3,005.56 |
3,043.23 |
2,999.84 |
3,034.17 |
1,351.4M |
| 2025-03-25 |
3,057.70 |
3,075.57 |
2,983.68 |
2,989.42 |
1,561.1M |
| 2025-03-24 |
3,071.56 |
3,111.85 |
3,029.03 |
3,096.41 |
1,575.1M |
| 2025-03-21 |
3,137.17 |
3,161.72 |
3,048.08 |
3,064.05 |
2,510.5M |
| 2025-03-20 |
3,256.21 |
3,256.21 |
3,150.95 |
3,160.94 |
2,063.0M |
| 2025-03-19 |
3,255.93 |
3,275.05 |
3,226.56 |
3,260.11 |
1,790.1M |
| 2025-03-18 |
3,283.75 |
3,289.66 |
3,229.46 |
3,289.66 |
2,068.2M |
| 2025-03-17 |
3,195.75 |
3,218.55 |
3,150.70 |
3,162.60 |
2,138.1M |
| 2025-03-14 |
3,103.53 |
3,172.82 |
3,062.76 |
3,155.88 |
2,158.9M |
| 2025-03-13 |
3,104.63 |
3,108.50 |
3,005.80 |
3,053.38 |
1,915.9M |
| 2025-03-12 |
3,175.26 |
3,184.08 |
3,054.78 |
3,104.91 |
2,246.0M |
| 2025-03-11 |
3,008.62 |
3,134.96 |
3,006.33 |
3,119.04 |
2,110.1M |
| 2025-03-10 |
3,177.74 |
3,201.31 |
3,079.51 |
3,106.80 |
1,881.4M |
| 2025-03-07 |
3,164.39 |
3,292.65 |
3,139.53 |
3,200.24 |
3,044.5M |
| 2025-03-06 |
3,132.27 |
3,207.83 |
3,130.94 |
3,197.18 |
3,041.8M |
| 2025-03-05 |
2,975.45 |
3,043.31 |
2,948.94 |
3,029.87 |
2,215.6M |
| 2025-03-04 |
2,918.59 |
2,974.79 |
2,888.09 |
2,949.53 |
2,191.4M |
| 2025-03-03 |
3,000.48 |
3,065.03 |
2,963.92 |
2,992.84 |
2,389.7M |
| 2025-02-28 |
3,094.79 |
3,094.79 |
2,947.22 |
2,966.29 |
3,676.8M |
| 2025-02-27 |
3,147.59 |
3,193.52 |
3,078.47 |
3,131.47 |
3,988.9M |
| 2025-02-26 |
3,017.19 |
3,163.81 |
3,017.19 |
3,128.47 |
2,775.4M |
| 2025-02-25 |
2,927.50 |
3,041.46 |
2,927.50 |
2,989.81 |
2,668.9M |
| 2025-02-24 |
3,091.19 |
3,130.69 |
3,041.81 |
3,069.83 |
2,372.7M |
| 2025-02-21 |
3,012.94 |
3,094.58 |
2,970.67 |
3,086.40 |
3,205.5M |
| 2025-02-20 |
2,911.52 |
2,923.87 |
2,848.87 |
2,880.83 |
2,680.6M |
| 2025-02-19 |
2,950.94 |
2,983.01 |
2,917.56 |
2,959.37 |
2,244.3M |
| 2025-02-18 |
2,935.08 |
3,032.70 |
2,931.89 |
2,992.31 |
3,136.5M |
| 2025-02-17 |
2,987.92 |
3,040.20 |
2,870.59 |
2,924.90 |
3,744.7M |
| 2025-02-14 |
2,836.75 |
2,965.22 |
2,836.75 |
2,965.22 |
3,711.2M |
| 2025-02-13 |
2,797.26 |
2,942.41 |
2,788.55 |
2,808.44 |
3,726.4M |
| 2025-02-12 |
2,743.96 |
2,781.10 |
2,718.49 |
2,780.53 |
2,642.9M |
| 2025-02-11 |
2,778.53 |
2,783.19 |
2,696.14 |
2,698.35 |
2,213.2M |
| 2025-02-10 |
2,691.14 |
2,747.11 |
2,688.21 |
2,742.04 |
2,362.3M |
| 2025-02-07 |
2,606.37 |
2,679.07 |
2,600.09 |
2,663.03 |
2,543.4M |
| 2025-02-06 |
2,569.79 |
2,612.51 |
2,546.78 |
2,612.51 |
1,750.4M |
| 2025-02-05 |
2,614.57 |
2,614.57 |
2,533.58 |
2,569.32 |
1,992.3M |
| 2025-02-04 |
2,538.89 |
2,604.70 |
2,522.80 |
2,598.68 |
1,132.6M |
| 2025-02-03 |
2,492.39 |
2,492.46 |
2,424.57 |
2,491.47 |
1,118.0M |
| 2025-01-28 |
2,495.48 |
2,495.48 |
2,465.84 |
2,480.30 |
382.5M |
| 2025-01-27 |
2,463.50 |
2,498.85 |
2,462.08 |
2,472.49 |
1,411.6M |
| 2025-01-24 |
2,418.53 |
2,451.46 |
2,406.13 |
2,436.89 |
1,050.0M |
| 2025-01-23 |
2,435.47 |
2,452.00 |
2,390.96 |
2,400.11 |
1,250.8M |
| 2025-01-22 |
2,455.36 |
2,457.52 |
2,406.01 |
2,414.75 |
1,215.2M |
| 2025-01-21 |
2,492.31 |
2,500.57 |
2,448.86 |
2,485.88 |
1,212.5M |
| 2025-01-20 |
2,415.32 |
2,485.58 |
2,415.32 |
2,455.24 |
1,234.9M |
| 2025-01-17 |
2,353.85 |
2,377.55 |
2,341.32 |
2,371.83 |
1,204.8M |
| 2025-01-16 |
2,341.82 |
2,378.74 |
2,326.20 |
2,358.18 |
1,289.8M |
| 2025-01-15 |
2,316.79 |
2,334.21 |
2,308.07 |
2,325.10 |
1,557.1M |
| 2025-01-14 |
2,273.14 |
2,348.66 |
2,273.14 |
2,332.15 |
1,662.5M |
| 2025-01-13 |
2,282.33 |
2,282.33 |
2,242.91 |
2,265.92 |
1,295.5M |
| 2025-01-10 |
2,353.94 |
2,354.83 |
2,295.31 |
2,301.97 |
1,375.4M |
| 2025-01-09 |
2,352.51 |
2,365.22 |
2,334.72 |
2,342.87 |
1,110.5M |
| 2025-01-08 |
2,381.10 |
2,381.65 |
2,330.60 |
2,353.83 |
1,436.7M |
| 2025-01-07 |
2,377.83 |
2,400.51 |
2,346.09 |
2,376.60 |
1,451.1M |
| 2025-01-06 |
2,416.85 |
2,416.85 |
2,372.15 |
2,384.02 |
1,535.7M |
| 2025-01-03 |
2,402.05 |
2,430.88 |
2,381.42 |
2,403.15 |
1,443.2M |
| 2025-01-02 |
2,412.89 |
2,417.45 |
2,371.50 |
2,383.02 |
1,477.1M |