| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,738.00 |
3,740.00 |
3,679.60 |
3,688.40 |
2.6M |
| 2025-09-26 |
3,664.00 |
3,794.90 |
3,661.00 |
3,729.50 |
5.9M |
| 2025-09-25 |
3,684.00 |
3,704.00 |
3,635.70 |
3,644.40 |
2.0M |
| 2025-09-24 |
3,657.60 |
3,709.20 |
3,637.10 |
3,673.80 |
1.7M |
| 2025-09-23 |
3,646.90 |
3,673.50 |
3,613.20 |
3,657.60 |
1.3M |
| 2025-09-22 |
3,693.60 |
3,693.60 |
3,633.90 |
3,644.50 |
0.8M |
| 2025-09-19 |
3,679.00 |
3,705.00 |
3,671.00 |
3,675.40 |
2.2M |
| 2025-09-18 |
3,691.00 |
3,700.00 |
3,672.50 |
3,686.00 |
1.3M |
| 2025-09-17 |
3,672.00 |
3,704.00 |
3,662.70 |
3,685.50 |
1.6M |
| 2025-09-16 |
3,603.90 |
3,674.00 |
3,593.10 |
3,667.80 |
2.9M |
| 2025-09-15 |
3,581.00 |
3,607.00 |
3,575.50 |
3,586.20 |
1.2M |
| 2025-09-12 |
3,556.40 |
3,595.40 |
3,548.10 |
3,579.80 |
1.1M |
| 2025-09-11 |
3,548.00 |
3,564.70 |
3,533.00 |
3,539.70 |
1.2M |
| 2025-09-10 |
3,559.00 |
3,577.40 |
3,541.10 |
3,550.00 |
1.1M |
| 2025-09-09 |
3,547.20 |
3,550.00 |
3,516.40 |
3,525.00 |
1.5M |
| 2025-09-08 |
3,570.00 |
3,579.90 |
3,525.00 |
3,529.60 |
1.0M |
| 2025-09-05 |
3,592.80 |
3,609.10 |
3,549.10 |
3,553.60 |
0.8M |
| 2025-09-04 |
3,622.90 |
3,624.90 |
3,572.50 |
3,592.60 |
1.4M |
| 2025-09-03 |
3,594.00 |
3,606.30 |
3,560.00 |
3,600.80 |
1.3M |
| 2025-09-02 |
3,598.40 |
3,619.90 |
3,560.00 |
3,574.90 |
1.2M |
| 2025-09-01 |
3,601.00 |
3,628.60 |
3,581.90 |
3,598.40 |
1.1M |
| 2025-08-29 |
3,575.60 |
3,615.00 |
3,540.20 |
3,601.00 |
1.7M |
| 2025-08-28 |
3,540.00 |
3,576.90 |
3,537.20 |
3,560.10 |
1.7M |
| 2025-08-26 |
3,599.00 |
3,600.00 |
3,531.00 |
3,541.30 |
1.8M |
| 2025-08-25 |
3,616.00 |
3,617.90 |
3,584.30 |
3,603.10 |
1.0M |
| 2025-08-22 |
3,610.00 |
3,634.50 |
3,582.00 |
3,595.80 |
1.1M |
| 2025-08-21 |
3,599.00 |
3,648.00 |
3,588.00 |
3,612.60 |
1.6M |
| 2025-08-20 |
3,613.50 |
3,619.90 |
3,580.00 |
3,592.30 |
1.3M |
| 2025-08-19 |
3,648.90 |
3,654.00 |
3,608.20 |
3,613.00 |
1.4M |
| 2025-08-18 |
3,699.00 |
3,701.50 |
3,621.70 |
3,635.10 |
2.0M |
| 2025-08-14 |
3,700.00 |
3,708.50 |
3,641.70 |
3,677.00 |
1.8M |
| 2025-08-13 |
3,696.00 |
3,716.00 |
3,681.30 |
3,693.70 |
1.2M |
| 2025-08-12 |
3,680.00 |
3,727.90 |
3,673.10 |
3,686.10 |
2.3M |
| 2025-08-11 |
3,610.00 |
3,676.90 |
3,600.00 |
3,668.40 |
1.8M |
| 2025-08-08 |
3,641.60 |
3,662.30 |
3,600.00 |
3,607.60 |
1.3M |
| 2025-08-07 |
3,610.30 |
3,649.00 |
3,599.20 |
3,641.60 |
1.2M |
| 2025-08-06 |
3,650.00 |
3,671.00 |
3,622.20 |
3,628.40 |
0.9M |
| 2025-08-05 |
3,630.00 |
3,657.70 |
3,608.30 |
3,652.60 |
1.2M |
| 2025-08-04 |
3,595.20 |
3,636.80 |
3,577.00 |
3,631.10 |
1.0M |
| 2025-08-01 |
3,636.00 |
3,636.00 |
3,578.10 |
3,587.30 |
1.2M |
| 2025-07-31 |
3,625.00 |
3,662.90 |
3,621.00 |
3,636.50 |
1.9M |
| 2025-07-30 |
3,622.00 |
3,685.30 |
3,590.00 |
3,665.10 |
8.8M |
| 2025-07-29 |
3,418.00 |
3,504.30 |
3,406.50 |
3,495.60 |
1.2M |
| 2025-07-28 |
3,430.10 |
3,446.10 |
3,405.10 |
3,422.20 |
2.3M |
| 2025-07-25 |
3,470.00 |
3,477.00 |
3,437.40 |
3,442.90 |
1.3M |
| 2025-07-24 |
3,484.90 |
3,493.40 |
3,461.00 |
3,477.50 |
1.1M |
| 2025-07-23 |
3,476.20 |
3,490.00 |
3,458.60 |
3,484.90 |
1.2M |
| 2025-07-22 |
3,502.00 |
3,507.60 |
3,454.10 |
3,464.60 |
2.6M |
| 2025-07-21 |
3,467.60 |
3,508.10 |
3,444.90 |
3,502.80 |
1.5M |
| 2025-07-18 |
3,489.00 |
3,499.00 |
3,450.00 |
3,464.80 |
1.8M |
| 2025-07-17 |
3,515.00 |
3,515.00 |
3,467.50 |
3,474.00 |
2.2M |
| 2025-07-16 |
3,504.00 |
3,516.00 |
3,477.00 |
3,503.80 |
1.3M |
| 2025-07-15 |
3,519.00 |
3,521.00 |
3,481.70 |
3,494.00 |
1.6M |
| 2025-07-14 |
3,540.60 |
3,548.70 |
3,488.00 |
3,495.90 |
1.4M |
| 2025-07-11 |
3,575.00 |
3,586.60 |
3,535.50 |
3,540.60 |
1.4M |
| 2025-07-10 |
3,575.00 |
3,589.90 |
3,569.00 |
3,574.70 |
1.1M |
| 2025-07-09 |
3,605.00 |
3,605.10 |
3,568.20 |
3,579.70 |
1.0M |
| 2025-07-08 |
3,580.00 |
3,614.00 |
3,560.00 |
3,606.40 |
1.5M |
| 2025-07-07 |
3,599.90 |
3,609.80 |
3,575.10 |
3,581.40 |
0.7M |
| 2025-07-04 |
3,590.00 |
3,600.00 |
3,570.10 |
3,594.60 |
0.7M |
| 2025-07-03 |
3,605.00 |
3,625.00 |
3,576.00 |
3,582.90 |
1.2M |
| 2025-07-02 |
3,666.60 |
3,674.20 |
3,583.90 |
3,596.80 |
1.3M |
| 2025-07-01 |
3,669.80 |
3,678.90 |
3,645.00 |
3,666.70 |
1.1M |
| 2025-06-30 |
3,682.00 |
3,717.50 |
3,652.70 |
3,669.80 |
1.5M |
| 2025-06-27 |
3,665.00 |
3,731.40 |
3,665.00 |
3,679.20 |
2.7M |
| 2025-06-26 |
3,620.10 |
3,669.00 |
3,620.10 |
3,659.60 |
2.6M |
| 2025-06-25 |
3,640.00 |
3,642.00 |
3,608.90 |
3,619.80 |
1.4M |
| 2025-06-24 |
3,637.10 |
3,684.00 |
3,597.00 |
3,604.80 |
2.8M |
| 2025-06-23 |
3,645.00 |
3,660.00 |
3,574.60 |
3,583.70 |
1.9M |
| 2025-06-20 |
3,614.00 |
3,669.90 |
3,614.00 |
3,662.00 |
2.6M |
| 2025-06-19 |
3,607.00 |
3,643.00 |
3,591.10 |
3,621.10 |
1.6M |
| 2025-06-18 |
3,622.00 |
3,639.10 |
3,587.20 |
3,601.50 |
0.7M |
| 2025-06-17 |
3,622.00 |
3,627.60 |
3,602.00 |
3,622.30 |
0.9M |
| 2025-06-16 |
3,575.50 |
3,653.70 |
3,561.80 |
3,628.70 |
1.3M |
| 2025-06-13 |
3,501.20 |
3,596.00 |
3,485.90 |
3,587.40 |
2.0M |
| 2025-06-12 |
3,684.80 |
3,708.00 |
3,585.00 |
3,603.90 |
2.3M |
| 2025-06-11 |
3,689.90 |
3,692.00 |
3,656.10 |
3,684.80 |
1.3M |
| 2025-06-10 |
3,704.00 |
3,704.00 |
3,667.20 |
3,679.80 |
1.5M |
| 2025-06-09 |
3,664.00 |
3,708.90 |
3,662.20 |
3,678.90 |
0.9M |
| 2025-06-06 |
3,645.00 |
3,667.00 |
3,623.00 |
3,656.30 |
1.2M |
| 2025-06-05 |
3,629.90 |
3,677.40 |
3,612.00 |
3,642.60 |
1.5M |
| 2025-06-04 |
3,645.00 |
3,661.70 |
3,615.30 |
3,626.50 |
1.1M |
| 2025-06-03 |
3,655.00 |
3,669.20 |
3,615.30 |
3,644.80 |
2.5M |
| 2025-06-02 |
3,675.10 |
3,697.30 |
3,605.60 |
3,679.60 |
2.0M |
| 2025-05-30 |
3,655.30 |
3,695.30 |
3,654.50 |
3,675.10 |
2.6M |
| 2025-05-29 |
3,663.90 |
3,668.90 |
3,618.00 |
3,655.30 |
2.0M |
| 2025-05-28 |
3,660.00 |
3,663.00 |
3,620.00 |
3,646.30 |
1.3M |
| 2025-05-27 |
3,648.70 |
3,665.00 |
3,603.00 |
3,640.00 |
2.0M |
| 2025-05-26 |
3,615.80 |
3,672.50 |
3,608.40 |
3,648.70 |
1.7M |
| 2025-05-23 |
3,570.00 |
3,631.60 |
3,551.20 |
3,599.90 |
1.1M |
| 2025-05-22 |
3,585.00 |
3,592.00 |
3,536.90 |
3,551.40 |
1.6M |
| 2025-05-21 |
3,565.70 |
3,610.50 |
3,555.00 |
3,589.00 |
1.6M |
| 2025-05-20 |
3,630.00 |
3,634.00 |
3,556.00 |
3,567.80 |
1.5M |
| 2025-05-19 |
3,604.70 |
3,619.90 |
3,587.00 |
3,600.20 |
1.5M |
| 2025-05-16 |
3,642.00 |
3,642.00 |
3,600.00 |
3,604.70 |
1.3M |
| 2025-05-15 |
3,594.00 |
3,648.70 |
3,543.00 |
3,618.20 |
3.7M |
| 2025-05-14 |
3,587.00 |
3,617.00 |
3,567.00 |
3,573.10 |
2.4M |
| 2025-05-13 |
3,587.20 |
3,606.00 |
3,545.00 |
3,567.00 |
2.4M |
| 2025-05-12 |
3,513.00 |
3,602.80 |
3,490.00 |
3,587.20 |
3.1M |
| 2025-05-09 |
3,331.00 |
3,477.00 |
3,331.00 |
3,443.90 |
5.6M |
| 2025-05-08 |
3,310.10 |
3,366.00 |
3,299.80 |
3,323.90 |
3.2M |
| 2025-05-07 |
3,332.00 |
3,339.80 |
3,284.10 |
3,321.40 |
2.4M |
| 2025-05-06 |
3,346.00 |
3,353.00 |
3,302.80 |
3,334.00 |
1.7M |
| 2025-05-05 |
3,350.00 |
3,350.00 |
3,300.70 |
3,330.20 |
1.9M |
| 2025-05-02 |
3,325.00 |
3,374.90 |
3,321.50 |
3,329.80 |
1.7M |
| 2025-04-30 |
3,324.00 |
3,355.00 |
3,303.30 |
3,341.00 |
1.9M |
| 2025-04-29 |
3,335.00 |
3,376.40 |
3,315.00 |
3,322.30 |
1.8M |
| 2025-04-28 |
3,260.00 |
3,350.80 |
3,254.80 |
3,327.30 |
1.7M |
| 2025-04-25 |
3,310.00 |
3,335.70 |
3,230.10 |
3,272.10 |
2.0M |
| 2025-04-24 |
3,307.00 |
3,307.00 |
3,280.00 |
3,300.60 |
2.0M |
| 2025-04-23 |
3,275.40 |
3,315.00 |
3,266.70 |
3,301.00 |
2.4M |
| 2025-04-22 |
3,280.00 |
3,285.00 |
3,248.00 |
3,257.80 |
2.1M |
| 2025-04-21 |
3,249.50 |
3,290.00 |
3,225.10 |
3,280.50 |
1.6M |
| 2025-04-17 |
3,214.10 |
3,249.90 |
3,162.40 |
3,247.30 |
3.2M |
| 2025-04-16 |
3,270.00 |
3,276.80 |
3,224.10 |
3,227.70 |
1.6M |
| 2025-04-15 |
3,180.00 |
3,272.00 |
3,176.10 |
3,257.60 |
2.2M |
| 2025-04-11 |
3,114.00 |
3,157.00 |
3,100.15 |
3,115.95 |
4.0M |
| 2025-04-09 |
3,158.80 |
3,158.80 |
3,048.00 |
3,054.15 |
4.5M |
| 2025-04-08 |
3,124.95 |
3,193.90 |
3,092.70 |
3,161.10 |
2.9M |
| 2025-04-07 |
3,049.05 |
3,090.60 |
2,965.30 |
3,068.50 |
5.0M |
| 2025-04-04 |
3,400.00 |
3,403.80 |
3,237.30 |
3,260.15 |
2.4M |
| 2025-04-03 |
3,400.00 |
3,463.00 |
3,393.00 |
3,420.15 |
1.2M |
| 2025-04-02 |
3,433.00 |
3,457.75 |
3,408.00 |
3,419.90 |
1.3M |
| 2025-04-01 |
3,480.00 |
3,501.60 |
3,430.00 |
3,436.80 |
1.9M |
| 2025-03-28 |
3,509.90 |
3,514.00 |
3,472.55 |
3,492.30 |
1.3M |
| 2025-03-27 |
3,460.00 |
3,528.00 |
3,451.00 |
3,501.60 |
3.5M |
| 2025-03-26 |
3,473.00 |
3,496.80 |
3,418.50 |
3,444.80 |
2.3M |
| 2025-03-25 |
3,505.00 |
3,525.00 |
3,435.35 |
3,469.60 |
4.2M |
| 2025-03-24 |
3,449.00 |
3,517.00 |
3,446.00 |
3,481.85 |
2.0M |
| 2025-03-21 |
3,357.00 |
3,455.00 |
3,332.75 |
3,415.95 |
3.0M |
| 2025-03-20 |
3,335.25 |
3,358.90 |
3,276.90 |
3,351.05 |
2.4M |
| 2025-03-19 |
3,275.00 |
3,326.60 |
3,268.50 |
3,319.55 |
1.6M |
| 2025-03-18 |
3,194.00 |
3,278.65 |
3,189.30 |
3,270.70 |
2.0M |
| 2025-03-17 |
3,190.00 |
3,240.05 |
3,159.00 |
3,173.45 |
2.8M |
| 2025-03-13 |
3,202.25 |
3,233.15 |
3,178.05 |
3,187.30 |
1.4M |
| 2025-03-12 |
3,205.00 |
3,221.95 |
3,153.05 |
3,193.65 |
1.4M |
| 2025-03-11 |
3,170.30 |
3,204.40 |
3,161.10 |
3,195.45 |
1.3M |
| 2025-03-10 |
3,246.00 |
3,246.30 |
3,169.05 |
3,177.70 |
1.8M |
| 2025-03-07 |
3,259.90 |
3,289.00 |
3,240.10 |
3,244.70 |
0.9M |
| 2025-03-06 |
3,250.10 |
3,266.45 |
3,215.00 |
3,259.90 |
1.9M |
| 2025-03-05 |
3,213.00 |
3,245.00 |
3,187.85 |
3,239.65 |
1.9M |
| 2025-03-04 |
3,171.05 |
3,221.00 |
3,167.80 |
3,213.00 |
1.4M |
| 2025-03-03 |
3,165.95 |
3,227.00 |
3,160.00 |
3,197.30 |
1.4M |
| 2025-02-28 |
3,199.80 |
3,199.80 |
3,141.00 |
3,163.85 |
2.5M |
| 2025-02-27 |
3,238.00 |
3,258.50 |
3,184.00 |
3,209.50 |
2.6M |
| 2025-02-25 |
3,233.00 |
3,248.95 |
3,206.40 |
3,225.90 |
2.5M |
| 2025-02-24 |
3,289.70 |
3,325.50 |
3,250.00 |
3,257.70 |
1.5M |
| 2025-02-21 |
3,275.80 |
3,324.90 |
3,270.90 |
3,315.10 |
1.7M |
| 2025-02-20 |
3,260.05 |
3,285.45 |
3,247.75 |
3,275.80 |
1.2M |
| 2025-02-19 |
3,220.15 |
3,302.85 |
3,211.60 |
3,275.90 |
1.7M |
| 2025-02-18 |
3,227.00 |
3,241.00 |
3,183.00 |
3,220.15 |
2.4M |
| 2025-02-17 |
3,213.55 |
3,239.40 |
3,194.55 |
3,221.85 |
2.0M |
| 2025-02-14 |
3,275.05 |
3,285.80 |
3,221.55 |
3,237.65 |
1.4M |
| 2025-02-13 |
3,289.65 |
3,314.90 |
3,252.95 |
3,263.65 |
2.1M |
| 2025-02-12 |
3,259.00 |
3,300.00 |
3,222.25 |
3,289.65 |
1.6M |
| 2025-02-11 |
3,360.95 |
3,361.00 |
3,231.00 |
3,239.65 |
2.6M |
| 2025-02-10 |
3,347.80 |
3,349.00 |
3,294.05 |
3,328.65 |
1.2M |
| 2025-02-07 |
3,367.00 |
3,369.95 |
3,311.10 |
3,336.90 |
1.7M |
| 2025-02-06 |
3,404.00 |
3,404.00 |
3,342.70 |
3,352.75 |
2.9M |
| 2025-02-05 |
3,444.65 |
3,450.95 |
3,379.45 |
3,383.20 |
2.7M |
| 2025-02-04 |
3,316.00 |
3,449.00 |
3,307.25 |
3,439.15 |
4.7M |
| 2025-02-03 |
3,420.00 |
3,420.00 |
3,270.00 |
3,289.20 |
6.1M |
| 2025-02-01 |
3,578.00 |
3,629.20 |
3,402.00 |
3,447.50 |
4.8M |
| 2025-01-31 |
3,501.05 |
3,590.00 |
3,481.05 |
3,567.40 |
4.0M |
| 2025-01-30 |
3,455.00 |
3,517.80 |
3,395.00 |
3,420.95 |
2.7M |
| 2025-01-29 |
3,431.00 |
3,455.00 |
3,412.00 |
3,449.70 |
1.2M |
| 2025-01-28 |
3,464.95 |
3,482.15 |
3,404.05 |
3,413.90 |
1.7M |
| 2025-01-27 |
3,447.20 |
3,493.90 |
3,401.15 |
3,457.65 |
1.6M |
| 2025-01-24 |
3,514.50 |
3,521.10 |
3,446.05 |
3,458.20 |
1.2M |
| 2025-01-23 |
3,492.00 |
3,527.80 |
3,460.60 |
3,503.25 |
2.0M |
| 2025-01-22 |
3,563.00 |
3,582.35 |
3,490.10 |
3,518.20 |
1.6M |
| 2025-01-21 |
3,612.75 |
3,643.30 |
3,528.10 |
3,541.10 |
2.6M |
| 2025-01-20 |
3,574.90 |
3,617.15 |
3,556.50 |
3,593.00 |
1.6M |
| 2025-01-17 |
3,524.00 |
3,579.85 |
3,511.95 |
3,568.65 |
1.6M |
| 2025-01-16 |
3,535.00 |
3,543.45 |
3,483.75 |
3,507.90 |
2.3M |
| 2025-01-15 |
3,471.30 |
3,526.15 |
3,471.30 |
3,501.40 |
1.2M |
| 2025-01-14 |
3,465.85 |
3,491.95 |
3,448.60 |
3,462.60 |
2.9M |
| 2025-01-13 |
3,505.55 |
3,534.50 |
3,448.60 |
3,464.30 |
2.1M |
| 2025-01-10 |
3,499.95 |
3,552.20 |
3,492.30 |
3,536.15 |
1.8M |
| 2025-01-09 |
3,599.90 |
3,606.30 |
3,486.00 |
3,527.90 |
2.9M |
| 2025-01-08 |
3,662.00 |
3,663.85 |
3,590.00 |
3,596.35 |
1.8M |
| 2025-01-07 |
3,607.10 |
3,649.85 |
3,595.70 |
3,643.30 |
1.5M |
| 2025-01-06 |
3,684.75 |
3,692.25 |
3,585.50 |
3,603.20 |
1.2M |
| 2025-01-03 |
3,708.00 |
3,719.90 |
3,651.45 |
3,659.90 |
1.3M |
| 2025-01-02 |
3,676.60 |
3,724.10 |
3,650.05 |
3,713.50 |
1.9M |
| 2025-01-01 |
3,600.00 |
3,689.00 |
3,599.95 |
3,667.50 |
1.2M |