| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,905.00 |
2,944.08 |
2,860.00 |
2,860.00 |
0.0M |
| 2025-09-25 |
2,930.00 |
2,930.00 |
2,865.00 |
2,892.92 |
0.0M |
| 2025-09-24 |
3,015.00 |
3,015.00 |
2,933.00 |
2,978.79 |
0.0M |
| 2025-09-23 |
3,083.00 |
3,099.99 |
3,045.05 |
3,064.72 |
0.0M |
| 2025-09-22 |
2,995.00 |
3,082.00 |
2,989.02 |
3,026.70 |
0.0M |
| 2025-09-19 |
3,004.00 |
3,008.00 |
2,952.00 |
2,995.24 |
0.0M |
| 2025-09-18 |
2,964.00 |
3,125.99 |
2,964.00 |
3,090.00 |
0.0M |
| 2025-09-17 |
2,871.57 |
2,940.00 |
2,850.00 |
2,935.70 |
0.0M |
| 2025-09-15 |
2,920.00 |
2,960.00 |
2,880.00 |
2,886.00 |
0.0M |
| 2025-09-12 |
2,847.00 |
2,917.00 |
2,847.00 |
2,904.49 |
0.0M |
| 2025-09-11 |
2,728.10 |
2,895.00 |
2,728.10 |
2,784.81 |
0.0M |
| 2025-09-10 |
2,601.00 |
2,637.99 |
2,581.00 |
2,592.71 |
0.0M |
| 2025-09-09 |
2,457.00 |
2,544.99 |
2,453.00 |
2,515.03 |
0.0M |
| 2025-09-08 |
2,380.00 |
2,465.00 |
2,380.00 |
2,452.01 |
0.0M |
| 2025-09-05 |
2,330.51 |
2,449.00 |
2,330.51 |
2,446.20 |
0.0M |
| 2025-09-04 |
2,270.50 |
2,325.00 |
2,265.00 |
2,315.62 |
0.0M |
| 2025-09-03 |
2,215.00 |
2,226.99 |
2,205.00 |
2,220.00 |
0.0M |
| 2025-09-02 |
2,212.00 |
2,212.00 |
2,143.26 |
2,212.00 |
0.0M |
| 2025-08-29 |
2,256.00 |
2,256.00 |
2,202.01 |
2,211.28 |
0.0M |
| 2025-08-28 |
2,225.00 |
2,285.00 |
2,225.00 |
2,277.35 |
0.0M |
| 2025-08-27 |
2,190.00 |
2,216.00 |
2,190.00 |
2,193.40 |
0.0M |
| 2025-08-26 |
2,175.00 |
2,210.65 |
2,175.00 |
2,175.00 |
0.0M |
| 2025-08-25 |
2,184.30 |
2,194.99 |
2,177.43 |
2,181.00 |
0.0M |
| 2025-08-22 |
2,196.77 |
2,230.00 |
2,192.00 |
2,192.15 |
0.0M |
| 2025-08-21 |
2,180.00 |
2,210.39 |
2,176.10 |
2,177.00 |
0.0M |
| 2025-08-20 |
2,280.00 |
2,280.00 |
2,139.00 |
2,180.01 |
0.0M |
| 2025-08-19 |
2,319.00 |
2,326.00 |
2,290.00 |
2,303.06 |
0.0M |
| 2025-08-18 |
2,275.15 |
2,320.01 |
2,275.15 |
2,317.80 |
0.0M |
| 2025-08-15 |
2,340.00 |
2,340.00 |
2,244.00 |
2,267.01 |
0.0M |
| 2025-08-14 |
2,327.38 |
2,347.00 |
2,292.40 |
2,345.00 |
0.0M |
| 2025-08-13 |
2,383.00 |
2,383.00 |
2,305.00 |
2,309.00 |
0.0M |
| 2025-08-12 |
2,330.00 |
2,383.00 |
2,330.00 |
2,370.32 |
0.0M |
| 2025-08-11 |
2,308.01 |
2,344.00 |
2,272.90 |
2,302.17 |
0.0M |
| 2025-08-08 |
2,081.00 |
2,210.33 |
2,081.00 |
2,210.33 |
0.0M |
| 2025-08-07 |
2,099.23 |
2,100.00 |
2,074.00 |
2,077.94 |
0.0M |
| 2025-08-06 |
2,020.00 |
2,045.00 |
1,995.00 |
2,023.72 |
0.0M |
| 2025-08-05 |
2,046.79 |
2,049.00 |
2,024.00 |
2,048.42 |
0.0M |
| 2025-08-04 |
2,019.34 |
2,049.00 |
1,990.30 |
2,036.61 |
0.0M |
| 2025-08-01 |
1,950.00 |
2,029.49 |
1,940.47 |
1,980.00 |
0.0M |
| 2025-07-31 |
2,130.00 |
2,130.00 |
2,036.49 |
2,046.08 |
0.0M |
| 2025-07-30 |
2,158.00 |
2,158.00 |
2,130.00 |
2,156.43 |
0.0M |
| 2025-07-29 |
2,124.00 |
2,124.00 |
2,092.49 |
2,098.00 |
0.0M |
| 2025-07-28 |
2,065.66 |
2,090.00 |
2,065.66 |
2,085.87 |
0.0M |
| 2025-07-25 |
2,060.24 |
2,064.00 |
2,050.00 |
2,064.00 |
0.0M |
| 2025-07-24 |
2,020.00 |
2,085.00 |
2,020.00 |
2,085.00 |
0.0M |
| 2025-07-23 |
2,039.00 |
2,040.01 |
2,027.00 |
2,033.84 |
0.0M |
| 2025-07-22 |
2,112.50 |
2,112.50 |
2,018.00 |
2,042.00 |
0.0M |
| 2025-07-21 |
2,116.00 |
2,160.00 |
2,116.00 |
2,118.13 |
0.0M |
| 2025-07-18 |
2,136.34 |
2,145.00 |
2,126.70 |
2,145.00 |
0.0M |
| 2025-07-17 |
2,175.00 |
2,175.00 |
2,095.00 |
2,121.46 |
0.0M |
| 2025-07-16 |
2,210.01 |
2,210.01 |
2,154.00 |
2,178.98 |
0.0M |
| 2025-07-15 |
2,250.00 |
2,270.00 |
2,243.00 |
2,263.00 |
0.0M |
| 2025-07-14 |
2,266.00 |
2,266.00 |
2,210.38 |
2,224.92 |
0.0M |
| 2025-07-11 |
2,295.00 |
2,321.02 |
2,280.08 |
2,314.95 |
0.0M |
| 2025-07-10 |
2,300.00 |
2,300.00 |
2,288.10 |
2,292.00 |
0.0M |
| 2025-07-09 |
2,338.91 |
2,349.49 |
2,270.00 |
2,278.00 |
0.0M |
| 2025-07-08 |
2,271.00 |
2,350.00 |
2,271.00 |
2,310.00 |
0.0M |
| 2025-07-07 |
2,277.00 |
2,277.00 |
2,224.00 |
2,227.83 |
0.0M |
| 2025-07-04 |
2,270.00 |
2,277.00 |
2,270.00 |
2,277.00 |
0.0M |
| 2025-07-03 |
2,302.00 |
2,302.00 |
2,266.00 |
2,270.00 |
0.0M |
| 2025-07-02 |
2,220.00 |
2,303.01 |
2,220.00 |
2,286.00 |
0.0M |
| 2025-07-01 |
2,305.00 |
2,309.99 |
2,230.00 |
2,267.05 |
0.0M |
| 2025-06-30 |
2,320.00 |
2,349.99 |
2,310.00 |
2,310.08 |
0.0M |
| 2025-06-27 |
2,390.00 |
2,400.00 |
2,335.00 |
2,350.69 |
0.0M |
| 2025-06-26 |
2,435.30 |
2,436.00 |
2,339.50 |
2,367.34 |
0.0M |
| 2025-06-25 |
2,420.00 |
2,420.00 |
2,380.00 |
2,409.07 |
0.0M |
| 2025-06-24 |
2,376.30 |
2,434.74 |
2,376.30 |
2,432.04 |
0.0M |
| 2025-06-23 |
2,361.00 |
2,385.00 |
2,325.01 |
2,335.35 |
0.0M |
| 2025-06-20 |
2,335.00 |
2,378.00 |
2,320.00 |
2,361.99 |
0.0M |
| 2025-06-19 |
2,210.01 |
2,309.98 |
2,210.01 |
2,309.98 |
0.0M |
| 2025-06-18 |
2,302.70 |
2,334.49 |
2,302.70 |
2,334.49 |
0.0M |
| 2025-06-17 |
2,294.00 |
2,337.10 |
2,285.15 |
2,293.12 |
0.0M |
| 2025-06-16 |
2,218.00 |
2,277.00 |
2,218.00 |
2,264.59 |
0.0M |
| 2025-06-13 |
2,185.60 |
2,207.00 |
2,170.00 |
2,190.73 |
0.0M |
| 2025-06-12 |
2,194.00 |
2,200.00 |
2,184.50 |
2,200.00 |
0.0M |
| 2025-06-11 |
2,197.00 |
2,218.00 |
2,178.00 |
2,194.54 |
0.0M |
| 2025-06-10 |
2,131.10 |
2,188.00 |
2,131.10 |
2,173.33 |
0.0M |
| 2025-06-09 |
2,099.28 |
2,142.00 |
2,085.00 |
2,120.00 |
0.0M |
| 2025-06-06 |
2,063.00 |
2,125.00 |
2,063.00 |
2,079.00 |
0.0M |
| 2025-06-05 |
2,000.01 |
2,083.00 |
2,000.01 |
2,038.00 |
0.0M |
| 2025-06-04 |
1,978.00 |
1,990.00 |
1,931.13 |
1,976.00 |
0.0M |
| 2025-06-03 |
1,870.00 |
1,978.38 |
1,857.33 |
1,965.62 |
0.0M |
| 2025-06-02 |
1,805.95 |
1,900.00 |
1,785.05 |
1,890.03 |
0.0M |
| 2025-05-30 |
1,861.59 |
1,861.59 |
1,770.03 |
1,815.03 |
0.0M |
| 2025-05-29 |
1,900.00 |
1,921.00 |
1,859.00 |
1,865.00 |
0.0M |
| 2025-05-28 |
1,856.00 |
1,883.00 |
1,832.75 |
1,873.01 |
0.0M |
| 2025-05-27 |
1,840.00 |
1,864.98 |
1,800.06 |
1,852.98 |
0.0M |
| 2025-05-26 |
1,795.00 |
1,795.00 |
1,795.00 |
1,795.00 |
0.0M |
| 2025-05-23 |
1,825.00 |
1,825.00 |
1,757.01 |
1,805.00 |
0.0M |
| 2025-05-22 |
1,860.86 |
1,873.97 |
1,831.21 |
1,831.21 |
0.0M |
| 2025-05-21 |
1,900.00 |
1,908.64 |
1,874.99 |
1,875.00 |
0.0M |
| 2025-05-20 |
1,888.00 |
1,900.00 |
1,876.00 |
1,889.31 |
0.0M |
| 2025-05-19 |
1,870.00 |
1,915.00 |
1,870.00 |
1,888.01 |
0.0M |
| 2025-05-16 |
1,883.00 |
1,913.67 |
1,883.00 |
1,900.66 |
0.0M |
| 2025-05-15 |
1,825.22 |
1,856.00 |
1,790.00 |
1,851.94 |
0.0M |
| 2025-05-14 |
1,870.60 |
1,880.01 |
1,810.03 |
1,837.60 |
0.0M |
| 2025-05-13 |
1,849.53 |
1,887.99 |
1,849.53 |
1,881.07 |
0.0M |
| 2025-05-12 |
1,750.01 |
1,833.00 |
1,750.01 |
1,806.41 |
0.0M |
| 2025-05-09 |
1,670.51 |
1,690.96 |
1,656.55 |
1,669.66 |
0.0M |
| 2025-05-08 |
1,633.00 |
1,685.00 |
1,631.76 |
1,674.33 |
0.0M |
| 2025-05-07 |
1,581.39 |
1,620.00 |
1,571.39 |
1,597.08 |
0.0M |
| 2025-05-06 |
1,569.01 |
1,595.17 |
1,569.01 |
1,589.34 |
0.0M |
| 2025-05-05 |
1,570.00 |
1,588.01 |
1,560.00 |
1,588.00 |
0.0M |
| 2025-05-02 |
1,580.66 |
1,602.00 |
1,561.50 |
1,596.99 |
0.0M |
| 2025-04-30 |
1,460.00 |
1,510.00 |
1,460.00 |
1,505.17 |
0.0M |
| 2025-04-29 |
1,522.00 |
1,529.99 |
1,500.00 |
1,514.00 |
0.0M |
| 2025-04-28 |
1,544.00 |
1,544.00 |
1,510.01 |
1,532.00 |
0.0M |
| 2025-04-25 |
1,537.10 |
1,560.00 |
1,537.10 |
1,552.00 |
0.0M |
| 2025-04-24 |
1,485.00 |
1,512.00 |
1,480.00 |
1,502.00 |
0.0M |
| 2025-04-23 |
1,445.00 |
1,464.00 |
1,429.30 |
1,430.35 |
0.0M |
| 2025-04-22 |
1,375.49 |
1,380.00 |
1,355.01 |
1,372.19 |
0.0M |
| 2025-04-21 |
1,372.47 |
1,372.47 |
1,296.00 |
1,308.03 |
0.0M |
| 2025-04-16 |
1,365.75 |
1,400.99 |
1,345.00 |
1,379.37 |
0.0M |
| 2025-04-15 |
1,444.16 |
1,444.16 |
1,426.00 |
1,426.00 |
0.0M |
| 2025-04-14 |
1,450.00 |
1,470.00 |
1,420.00 |
1,432.78 |
0.0M |
| 2025-04-11 |
1,397.00 |
1,430.00 |
1,382.00 |
1,410.01 |
0.0M |
| 2025-04-10 |
1,460.00 |
1,475.50 |
1,390.00 |
1,420.79 |
0.0M |
| 2025-04-09 |
1,352.00 |
1,588.00 |
1,340.00 |
1,577.00 |
0.0M |
| 2025-04-08 |
1,435.01 |
1,496.99 |
1,325.00 |
1,331.22 |
0.0M |
| 2025-04-07 |
1,370.00 |
1,473.40 |
1,290.00 |
1,396.34 |
0.0M |
| 2025-04-04 |
1,475.50 |
1,475.50 |
1,320.00 |
1,332.96 |
0.0M |
| 2025-04-03 |
1,609.00 |
1,609.00 |
1,480.00 |
1,490.78 |
0.0M |
| 2025-04-02 |
1,779.00 |
1,830.00 |
1,771.00 |
1,816.89 |
0.0M |
| 2025-04-01 |
1,796.75 |
1,804.82 |
1,767.75 |
1,799.71 |
0.0M |
| 2025-03-31 |
1,738.00 |
1,780.00 |
1,720.00 |
1,777.28 |
0.0M |
| 2025-03-28 |
1,828.00 |
1,828.00 |
1,792.00 |
1,795.00 |
0.0M |
| 2025-03-27 |
1,860.72 |
1,864.63 |
1,828.00 |
1,853.65 |
0.0M |
| 2025-03-26 |
1,920.00 |
1,930.00 |
1,838.00 |
1,857.00 |
0.0M |
| 2025-03-25 |
1,920.00 |
1,920.00 |
1,876.00 |
1,890.92 |
0.0M |
| 2025-03-24 |
1,918.12 |
1,970.00 |
1,918.12 |
1,946.01 |
0.0M |
| 2025-03-21 |
1,941.00 |
1,945.00 |
1,894.00 |
1,918.12 |
0.0M |
| 2025-03-20 |
2,099.97 |
2,104.85 |
2,068.00 |
2,077.06 |
0.0M |
| 2025-03-19 |
2,032.76 |
2,070.00 |
2,022.65 |
2,065.00 |
0.0M |
| 2025-03-18 |
2,040.00 |
2,050.00 |
2,022.50 |
2,027.00 |
0.0M |
| 2025-03-14 |
1,942.00 |
2,030.00 |
1,942.00 |
2,008.19 |
0.0M |
| 2025-03-13 |
1,903.00 |
1,905.00 |
1,903.00 |
1,905.00 |
0.0M |
| 2025-03-12 |
1,890.00 |
1,950.00 |
1,890.00 |
1,935.00 |
0.1M |
| 2025-03-11 |
1,798.00 |
1,835.00 |
1,775.01 |
1,807.99 |
0.0M |
| 2025-03-10 |
1,830.00 |
1,830.00 |
1,750.00 |
1,775.00 |
0.0M |
| 2025-03-07 |
1,880.00 |
1,890.00 |
1,827.00 |
1,886.99 |
0.0M |
| 2025-03-06 |
1,854.00 |
1,885.00 |
1,810.00 |
1,815.65 |
0.0M |
| 2025-03-05 |
1,912.01 |
1,920.00 |
1,852.00 |
1,920.00 |
0.0M |
| 2025-03-04 |
1,847.00 |
1,935.00 |
1,847.00 |
1,915.87 |
0.0M |
| 2025-03-03 |
1,929.76 |
1,939.24 |
1,854.75 |
1,855.73 |
0.0M |
| 2025-02-28 |
1,860.00 |
1,964.99 |
1,860.00 |
1,901.42 |
0.0M |
| 2025-02-27 |
2,035.00 |
2,035.00 |
1,883.24 |
1,884.53 |
0.0M |
| 2025-02-26 |
2,010.00 |
2,030.26 |
1,980.00 |
2,000.00 |
0.0M |
| 2025-02-25 |
1,958.00 |
1,958.00 |
1,899.81 |
1,915.00 |
0.0M |
| 2025-02-24 |
2,042.00 |
2,042.00 |
1,958.00 |
1,958.00 |
0.0M |
| 2025-02-21 |
2,071.00 |
2,071.00 |
2,007.00 |
2,015.71 |
0.0M |
| 2025-02-20 |
2,114.20 |
2,115.00 |
2,090.00 |
2,095.14 |
0.0M |
| 2025-02-19 |
2,171.09 |
2,171.09 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-02-18 |
2,048.90 |
2,182.00 |
2,048.90 |
2,182.00 |
0.0M |
| 2025-02-17 |
2,022.00 |
2,030.10 |
2,022.00 |
2,030.10 |
0.0M |
| 2025-02-14 |
1,994.10 |
2,040.00 |
1,994.10 |
2,024.21 |
0.0M |
| 2025-02-13 |
1,936.00 |
1,969.99 |
1,930.00 |
1,960.50 |
0.0M |
| 2025-02-12 |
1,840.00 |
1,900.00 |
1,800.00 |
1,883.74 |
0.0M |
| 2025-02-11 |
1,945.00 |
1,953.00 |
1,928.74 |
1,932.40 |
0.0M |
| 2025-02-10 |
1,944.00 |
1,986.53 |
1,944.00 |
1,977.52 |
0.0M |
| 2025-02-07 |
1,920.00 |
1,920.00 |
1,885.00 |
1,889.00 |
0.0M |
| 2025-02-06 |
1,965.00 |
1,985.00 |
1,915.45 |
1,932.95 |
0.0M |
| 2025-02-05 |
1,885.00 |
1,928.00 |
1,884.55 |
1,917.70 |
0.0M |
| 2025-02-04 |
1,831.17 |
1,867.00 |
1,831.17 |
1,863.85 |
0.0M |
| 2025-01-31 |
1,905.00 |
1,948.33 |
1,892.00 |
1,892.00 |
0.0M |
| 2025-01-30 |
1,853.13 |
1,906.00 |
1,853.13 |
1,905.41 |
0.0M |
| 2025-01-29 |
1,850.00 |
1,850.00 |
1,807.01 |
1,829.00 |
0.0M |
| 2025-01-28 |
1,860.00 |
1,873.00 |
1,814.00 |
1,825.88 |
0.0M |
| 2025-01-27 |
2,000.00 |
2,000.00 |
1,830.01 |
1,873.35 |
0.0M |
| 2025-01-24 |
2,149.00 |
2,149.00 |
2,082.00 |
2,090.00 |
0.0M |
| 2025-01-23 |
2,128.00 |
2,160.00 |
2,125.00 |
2,131.00 |
0.0M |
| 2025-01-22 |
2,258.00 |
2,264.90 |
2,225.00 |
2,237.75 |
0.0M |
| 2025-01-21 |
2,192.00 |
2,273.47 |
2,192.00 |
2,267.51 |
0.0M |
| 2025-01-20 |
2,213.03 |
2,213.03 |
2,201.96 |
2,201.96 |
0.0M |
| 2025-01-17 |
2,163.22 |
2,195.00 |
2,163.22 |
2,192.55 |
0.0M |
| 2025-01-16 |
2,147.00 |
2,162.00 |
2,132.50 |
2,132.50 |
0.0M |
| 2025-01-15 |
2,034.00 |
2,124.00 |
2,034.00 |
2,121.17 |
0.0M |
| 2025-01-14 |
1,983.00 |
1,999.98 |
1,954.20 |
1,999.98 |
0.0M |
| 2025-01-13 |
1,975.00 |
1,975.00 |
1,950.00 |
1,970.00 |
0.0M |
| 2025-01-10 |
2,000.02 |
2,070.00 |
2,000.00 |
2,058.00 |
0.0M |
| 2025-01-09 |
2,034.00 |
2,099.99 |
2,034.00 |
2,088.00 |
0.0M |
| 2025-01-08 |
2,100.00 |
2,100.00 |
2,009.04 |
2,029.00 |
0.0M |
| 2025-01-07 |
2,100.00 |
2,165.00 |
2,060.00 |
2,070.00 |
0.0M |
| 2025-01-06 |
1,917.00 |
2,060.00 |
1,917.00 |
2,024.65 |
0.0M |
| 2025-01-03 |
1,811.00 |
1,861.92 |
1,811.00 |
1,861.87 |
0.0M |
| 2025-01-02 |
1,770.00 |
1,808.00 |
1,770.00 |
1,804.00 |
0.0M |