| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,550.00 |
4,640.00 |
4,435.00 |
4,455.00 |
3.6M |
| 2025-09-25 |
4,570.00 |
4,585.00 |
4,460.00 |
4,490.00 |
2.1M |
| 2025-09-24 |
4,255.00 |
4,600.00 |
4,235.00 |
4,540.00 |
4.4M |
| 2025-09-22 |
4,360.00 |
4,510.00 |
4,305.00 |
4,325.00 |
4.2M |
| 2025-09-19 |
4,130.00 |
4,290.00 |
4,080.00 |
4,255.00 |
4.9M |
| 2025-09-18 |
4,190.00 |
4,270.00 |
4,090.00 |
4,090.00 |
3.7M |
| 2025-09-17 |
4,025.00 |
4,090.00 |
4,010.00 |
4,050.00 |
1.4M |
| 2025-09-16 |
4,170.00 |
4,245.00 |
4,070.00 |
4,080.00 |
2.2M |
| 2025-09-12 |
4,285.00 |
4,290.00 |
4,190.00 |
4,195.00 |
2.3M |
| 2025-09-11 |
4,065.00 |
4,295.00 |
4,050.00 |
4,245.00 |
3.3M |
| 2025-09-10 |
4,075.00 |
4,150.00 |
4,010.00 |
4,040.00 |
2.3M |
| 2025-09-09 |
4,330.00 |
4,395.00 |
4,055.00 |
4,090.00 |
3.2M |
| 2025-09-08 |
4,220.00 |
4,265.00 |
4,155.00 |
4,230.00 |
2.3M |
| 2025-09-05 |
4,315.00 |
4,360.00 |
4,160.00 |
4,215.00 |
3.1M |
| 2025-09-04 |
4,350.00 |
4,370.00 |
4,235.00 |
4,290.00 |
3.0M |
| 2025-09-03 |
4,295.00 |
4,385.00 |
4,205.00 |
4,350.00 |
4.2M |
| 2025-09-02 |
4,525.00 |
4,570.00 |
4,345.00 |
4,350.00 |
4.0M |
| 2025-09-01 |
4,465.00 |
4,650.00 |
4,420.00 |
4,505.00 |
5.6M |
| 2025-08-29 |
4,345.00 |
4,620.00 |
4,305.00 |
4,600.00 |
6.5M |
| 2025-08-28 |
4,185.00 |
4,335.00 |
4,145.00 |
4,320.00 |
4.1M |
| 2025-08-27 |
4,215.00 |
4,285.00 |
4,155.00 |
4,255.00 |
2.6M |
| 2025-08-26 |
4,270.00 |
4,285.00 |
4,170.00 |
4,195.00 |
3.1M |
| 2025-08-25 |
4,280.00 |
4,340.00 |
4,210.00 |
4,270.00 |
4.9M |
| 2025-08-22 |
4,000.00 |
4,265.00 |
4,000.00 |
4,140.00 |
6.0M |
| 2025-08-21 |
3,870.00 |
4,000.00 |
3,865.00 |
4,000.00 |
3.2M |
| 2025-08-20 |
3,950.00 |
3,960.00 |
3,845.00 |
3,905.00 |
4.1M |
| 2025-08-19 |
4,115.00 |
4,150.00 |
3,980.00 |
4,085.00 |
5.4M |
| 2025-08-18 |
3,950.00 |
4,170.00 |
3,950.00 |
4,050.00 |
7.4M |
| 2025-08-15 |
3,770.00 |
3,980.00 |
3,720.00 |
3,885.00 |
5.9M |
| 2025-08-14 |
3,710.00 |
3,780.00 |
3,655.00 |
3,735.00 |
3.2M |
| 2025-08-13 |
3,705.00 |
3,785.00 |
3,655.00 |
3,745.00 |
3.1M |
| 2025-08-12 |
3,750.00 |
3,765.00 |
3,620.00 |
3,685.00 |
3.6M |
| 2025-08-08 |
3,770.00 |
3,795.00 |
3,675.00 |
3,700.00 |
4.7M |
| 2025-08-07 |
3,575.00 |
3,820.00 |
3,555.00 |
3,795.00 |
10.6M |
| 2025-08-06 |
3,200.00 |
3,645.00 |
3,155.00 |
3,505.00 |
12.1M |
| 2025-08-05 |
3,235.00 |
3,245.00 |
3,125.00 |
3,135.00 |
3.3M |
| 2025-08-04 |
3,100.00 |
3,150.00 |
3,075.00 |
3,140.00 |
2.8M |
| 2025-08-01 |
3,215.00 |
3,245.00 |
3,165.00 |
3,215.00 |
2.8M |
| 2025-07-31 |
3,110.00 |
3,275.00 |
3,105.00 |
3,175.00 |
5.0M |
| 2025-07-30 |
3,015.00 |
3,110.00 |
2,992.00 |
3,110.00 |
2.6M |
| 2025-07-29 |
3,030.00 |
3,040.00 |
2,979.00 |
3,015.00 |
3.4M |
| 2025-07-28 |
3,110.00 |
3,115.00 |
3,025.00 |
3,065.00 |
2.8M |
| 2025-07-25 |
2,980.00 |
3,130.00 |
2,967.00 |
3,110.00 |
5.6M |
| 2025-07-24 |
2,958.00 |
3,040.00 |
2,923.00 |
3,015.00 |
9.8M |
| 2025-07-23 |
3,080.00 |
3,090.00 |
2,930.00 |
2,956.00 |
8.8M |
| 2025-07-22 |
2,891.00 |
3,090.00 |
2,841.00 |
3,050.00 |
11.9M |
| 2025-07-18 |
2,978.00 |
2,986.00 |
2,846.00 |
2,876.00 |
13.1M |
| 2025-07-17 |
2,790.00 |
3,120.00 |
2,788.00 |
2,928.00 |
29.1M |
| 2025-07-16 |
2,638.00 |
2,676.00 |
2,620.00 |
2,623.00 |
3.7M |
| 2025-07-15 |
2,669.00 |
2,725.00 |
2,630.00 |
2,638.00 |
4.6M |
| 2025-07-14 |
2,623.00 |
2,700.00 |
2,588.00 |
2,670.00 |
7.3M |
| 2025-07-11 |
2,750.00 |
2,758.00 |
2,560.00 |
2,573.00 |
9.4M |
| 2025-07-10 |
2,730.00 |
2,772.00 |
2,690.00 |
2,730.00 |
4.9M |
| 2025-07-09 |
2,703.00 |
2,751.00 |
2,646.00 |
2,729.00 |
6.4M |
| 2025-07-08 |
2,614.00 |
2,764.00 |
2,590.00 |
2,711.00 |
8.4M |
| 2025-07-07 |
2,635.00 |
2,662.00 |
2,604.00 |
2,615.00 |
4.0M |
| 2025-07-04 |
2,761.00 |
2,763.00 |
2,660.00 |
2,672.00 |
5.0M |
| 2025-07-03 |
2,790.00 |
2,793.00 |
2,704.00 |
2,721.00 |
6.1M |
| 2025-07-02 |
2,800.00 |
2,859.00 |
2,765.00 |
2,798.00 |
8.5M |
| 2025-07-01 |
2,834.00 |
2,957.00 |
2,806.00 |
2,893.00 |
10.7M |
| 2025-06-30 |
2,944.00 |
2,988.00 |
2,804.00 |
2,850.00 |
13.1M |
| 2025-06-27 |
2,850.00 |
2,944.00 |
2,812.00 |
2,894.00 |
13.9M |
| 2025-06-26 |
2,900.00 |
2,935.00 |
2,768.00 |
2,793.00 |
12.9M |
| 2025-06-25 |
2,820.00 |
2,922.00 |
2,760.00 |
2,838.00 |
21.6M |
| 2025-06-24 |
2,798.00 |
2,841.00 |
2,729.00 |
2,770.00 |
14.8M |
| 2025-06-23 |
2,620.00 |
2,874.00 |
2,615.00 |
2,871.00 |
23.4M |
| 2025-06-20 |
2,367.00 |
2,605.00 |
2,326.00 |
2,570.00 |
18.8M |
| 2025-06-19 |
2,372.00 |
2,427.00 |
2,341.00 |
2,402.00 |
3.9M |
| 2025-06-18 |
2,414.00 |
2,462.00 |
2,370.00 |
2,382.00 |
4.4M |
| 2025-06-17 |
2,498.00 |
2,508.00 |
2,421.00 |
2,428.00 |
5.9M |
| 2025-06-16 |
2,470.00 |
2,502.00 |
2,392.00 |
2,493.00 |
8.8M |
| 2025-06-13 |
2,361.00 |
2,447.00 |
2,306.00 |
2,430.00 |
7.6M |
| 2025-06-12 |
2,283.00 |
2,364.00 |
2,276.00 |
2,355.00 |
6.8M |
| 2025-06-11 |
2,417.00 |
2,422.00 |
2,270.00 |
2,283.00 |
6.9M |
| 2025-06-10 |
2,374.00 |
2,413.00 |
2,351.00 |
2,393.00 |
6.2M |
| 2025-06-09 |
2,330.00 |
2,373.00 |
2,299.00 |
2,361.00 |
5.9M |
| 2025-06-06 |
2,331.00 |
2,366.00 |
2,304.00 |
2,329.00 |
5.1M |
| 2025-06-05 |
2,380.00 |
2,392.00 |
2,322.00 |
2,350.00 |
7.0M |
| 2025-06-04 |
2,290.00 |
2,434.00 |
2,278.00 |
2,411.00 |
11.3M |
| 2025-06-03 |
2,298.00 |
2,315.00 |
2,257.00 |
2,290.00 |
4.9M |
| 2025-06-02 |
2,360.00 |
2,381.00 |
2,267.00 |
2,299.00 |
5.7M |
| 2025-05-30 |
2,275.00 |
2,359.00 |
2,275.00 |
2,355.00 |
7.2M |
| 2025-05-29 |
2,358.00 |
2,358.00 |
2,275.00 |
2,280.00 |
5.5M |
| 2025-05-28 |
2,375.00 |
2,395.00 |
2,311.00 |
2,315.00 |
6.9M |
| 2025-05-27 |
2,305.00 |
2,367.00 |
2,280.00 |
2,353.00 |
8.3M |
| 2025-05-26 |
2,255.00 |
2,322.00 |
2,248.00 |
2,305.00 |
10.9M |
| 2025-05-23 |
2,190.00 |
2,320.00 |
2,156.00 |
2,230.00 |
13.9M |
| 2025-05-22 |
2,143.00 |
2,179.00 |
2,095.00 |
2,154.00 |
10.5M |
| 2025-05-21 |
2,198.00 |
2,247.00 |
2,148.00 |
2,178.00 |
8.7M |
| 2025-05-20 |
2,218.00 |
2,269.00 |
2,125.00 |
2,131.00 |
6.6M |
| 2025-05-19 |
2,201.00 |
2,226.00 |
2,167.00 |
2,213.00 |
6.9M |
| 2025-05-16 |
2,315.00 |
2,318.00 |
2,207.00 |
2,244.00 |
10.0M |
| 2025-05-15 |
2,355.00 |
2,388.00 |
2,287.00 |
2,331.00 |
11.7M |
| 2025-05-14 |
2,200.00 |
2,472.00 |
2,193.00 |
2,353.00 |
34.3M |
| 2025-05-13 |
1,977.00 |
2,328.00 |
1,925.00 |
2,296.00 |
24.7M |
| 2025-05-12 |
1,950.00 |
1,963.00 |
1,895.00 |
1,939.00 |
6.2M |
| 2025-05-09 |
1,882.00 |
1,933.00 |
1,876.00 |
1,923.00 |
6.6M |
| 2025-05-08 |
1,831.00 |
1,868.00 |
1,805.00 |
1,867.00 |
4.0M |
| 2025-05-07 |
1,802.00 |
1,836.00 |
1,776.00 |
1,832.00 |
4.3M |
| 2025-05-02 |
1,795.00 |
1,806.00 |
1,755.00 |
1,775.00 |
4.9M |
| 2025-05-01 |
1,800.00 |
1,828.00 |
1,783.00 |
1,785.00 |
5.2M |
| 2025-04-30 |
1,806.00 |
1,873.00 |
1,803.00 |
1,820.00 |
8.8M |
| 2025-04-28 |
1,775.00 |
1,880.00 |
1,755.00 |
1,826.00 |
20.7M |
| 2025-04-25 |
1,649.00 |
1,677.00 |
1,635.00 |
1,658.00 |
5.6M |
| 2025-04-24 |
1,593.00 |
1,625.00 |
1,582.00 |
1,620.00 |
4.9M |
| 2025-04-23 |
1,610.00 |
1,618.00 |
1,563.00 |
1,576.00 |
6.5M |
| 2025-04-22 |
1,536.00 |
1,582.00 |
1,532.00 |
1,549.00 |
5.6M |
| 2025-04-21 |
1,565.00 |
1,574.00 |
1,523.00 |
1,550.00 |
5.6M |
| 2025-04-18 |
1,511.00 |
1,614.00 |
1,502.00 |
1,598.00 |
7.6M |
| 2025-04-17 |
1,470.00 |
1,535.00 |
1,459.00 |
1,510.00 |
6.3M |
| 2025-04-16 |
1,509.00 |
1,515.00 |
1,440.00 |
1,457.00 |
4.5M |
| 2025-04-15 |
1,505.00 |
1,527.00 |
1,484.00 |
1,506.00 |
5.4M |
| 2025-04-14 |
1,483.00 |
1,507.00 |
1,473.00 |
1,481.00 |
6.4M |
| 2025-04-11 |
1,433.00 |
1,500.00 |
1,416.00 |
1,493.00 |
7.5M |
| 2025-04-10 |
1,508.00 |
1,515.00 |
1,449.00 |
1,493.00 |
8.8M |
| 2025-04-09 |
1,395.00 |
1,401.00 |
1,320.00 |
1,358.00 |
9.0M |
| 2025-04-08 |
1,431.00 |
1,446.00 |
1,392.00 |
1,427.00 |
8.2M |
| 2025-04-07 |
1,141.00 |
1,287.00 |
1,141.00 |
1,221.00 |
14.5M |
| 2025-04-04 |
1,528.00 |
1,541.00 |
1,380.00 |
1,441.00 |
14.2M |
| 2025-04-03 |
1,534.00 |
1,596.00 |
1,527.00 |
1,568.00 |
9.5M |
| 2025-04-02 |
1,609.00 |
1,676.00 |
1,575.00 |
1,654.00 |
8.5M |
| 2025-04-01 |
1,652.00 |
1,652.00 |
1,591.00 |
1,598.00 |
6.9M |
| 2025-03-31 |
1,700.00 |
1,714.00 |
1,638.00 |
1,644.00 |
7.8M |
| 2025-03-28 |
1,807.00 |
1,836.00 |
1,732.00 |
1,740.00 |
6.6M |
| 2025-03-27 |
1,800.00 |
1,838.00 |
1,790.00 |
1,822.00 |
4.6M |
| 2025-03-26 |
1,828.00 |
1,829.00 |
1,795.00 |
1,811.00 |
4.0M |
| 2025-03-25 |
1,912.00 |
1,922.00 |
1,812.00 |
1,812.00 |
5.9M |
| 2025-03-24 |
1,914.00 |
1,930.00 |
1,883.00 |
1,892.00 |
5.2M |
| 2025-03-21 |
1,908.00 |
1,964.00 |
1,902.00 |
1,930.00 |
10.2M |
| 2025-03-19 |
1,835.00 |
1,952.00 |
1,828.00 |
1,939.00 |
12.0M |
| 2025-03-18 |
1,870.00 |
1,878.00 |
1,821.00 |
1,824.00 |
6.3M |
| 2025-03-17 |
1,745.00 |
1,855.00 |
1,738.00 |
1,849.00 |
12.0M |
| 2025-03-14 |
1,757.00 |
1,789.00 |
1,720.00 |
1,720.00 |
7.2M |
| 2025-03-13 |
1,759.00 |
1,791.00 |
1,733.00 |
1,747.00 |
8.8M |
| 2025-03-12 |
1,740.00 |
1,813.00 |
1,731.00 |
1,750.00 |
10.1M |
| 2025-03-11 |
1,756.00 |
1,772.00 |
1,705.00 |
1,745.00 |
8.0M |
| 2025-03-10 |
1,797.00 |
1,833.00 |
1,755.00 |
1,789.00 |
9.6M |
| 2025-03-07 |
1,802.00 |
1,906.00 |
1,766.00 |
1,823.00 |
17.0M |
| 2025-03-06 |
1,883.00 |
1,960.00 |
1,827.00 |
1,842.00 |
18.7M |
| 2025-03-05 |
1,690.00 |
1,947.00 |
1,678.00 |
1,903.00 |
36.6M |
| 2025-03-04 |
1,640.00 |
1,724.00 |
1,607.00 |
1,709.00 |
10.1M |
| 2025-03-03 |
1,597.00 |
1,690.00 |
1,593.00 |
1,675.00 |
7.1M |
| 2025-02-28 |
1,569.00 |
1,596.00 |
1,560.00 |
1,583.00 |
4.5M |
| 2025-02-27 |
1,605.00 |
1,624.00 |
1,584.00 |
1,604.00 |
3.9M |
| 2025-02-26 |
1,606.00 |
1,630.00 |
1,562.00 |
1,600.00 |
4.2M |
| 2025-02-25 |
1,625.00 |
1,679.00 |
1,613.00 |
1,613.00 |
5.1M |
| 2025-02-21 |
1,706.00 |
1,719.00 |
1,658.00 |
1,663.00 |
5.1M |
| 2025-02-20 |
1,732.00 |
1,761.00 |
1,706.00 |
1,714.00 |
5.9M |
| 2025-02-19 |
1,804.00 |
1,866.00 |
1,742.00 |
1,752.00 |
10.7M |
| 2025-02-18 |
1,764.00 |
1,813.00 |
1,736.00 |
1,808.00 |
8.2M |
| 2025-02-17 |
1,717.00 |
1,770.00 |
1,658.00 |
1,764.00 |
7.8M |
| 2025-02-14 |
1,763.00 |
1,787.00 |
1,712.00 |
1,720.00 |
10.5M |
| 2025-02-13 |
1,600.00 |
1,797.00 |
1,562.00 |
1,783.00 |
22.4M |
| 2025-02-12 |
1,611.00 |
1,710.00 |
1,545.00 |
1,650.00 |
21.9M |
| 2025-02-10 |
1,599.00 |
1,609.00 |
1,579.00 |
1,592.00 |
3.2M |
| 2025-02-07 |
1,570.00 |
1,603.00 |
1,550.00 |
1,595.00 |
3.7M |
| 2025-02-06 |
1,539.00 |
1,578.00 |
1,530.00 |
1,578.00 |
4.0M |
| 2025-02-05 |
1,564.00 |
1,565.00 |
1,511.00 |
1,536.00 |
4.5M |
| 2025-02-04 |
1,583.00 |
1,589.00 |
1,546.00 |
1,554.00 |
4.4M |
| 2025-02-03 |
1,548.00 |
1,579.00 |
1,528.00 |
1,563.00 |
5.2M |
| 2025-01-31 |
1,578.00 |
1,590.00 |
1,551.00 |
1,588.00 |
4.6M |
| 2025-01-30 |
1,560.00 |
1,613.00 |
1,553.00 |
1,574.00 |
5.6M |
| 2025-01-29 |
1,543.00 |
1,618.00 |
1,512.00 |
1,580.00 |
8.7M |
| 2025-01-28 |
1,530.00 |
1,551.00 |
1,502.00 |
1,520.00 |
5.7M |
| 2025-01-27 |
1,591.00 |
1,599.00 |
1,543.00 |
1,546.00 |
5.0M |
| 2025-01-24 |
1,580.00 |
1,611.00 |
1,549.00 |
1,580.00 |
6.8M |
| 2025-01-23 |
1,615.00 |
1,628.00 |
1,569.00 |
1,583.00 |
8.2M |
| 2025-01-22 |
1,550.00 |
1,674.00 |
1,549.00 |
1,608.00 |
22.9M |
| 2025-01-21 |
1,479.00 |
1,513.00 |
1,446.00 |
1,476.00 |
9.5M |
| 2025-01-20 |
1,502.00 |
1,505.00 |
1,466.00 |
1,466.00 |
5.6M |
| 2025-01-17 |
1,520.00 |
1,532.00 |
1,474.00 |
1,484.00 |
6.0M |
| 2025-01-16 |
1,560.00 |
1,563.00 |
1,514.00 |
1,540.00 |
6.3M |
| 2025-01-15 |
1,601.00 |
1,610.00 |
1,547.00 |
1,555.00 |
7.1M |
| 2025-01-14 |
1,590.00 |
1,606.00 |
1,567.00 |
1,579.00 |
7.5M |
| 2025-01-10 |
1,617.00 |
1,624.00 |
1,567.00 |
1,583.00 |
8.4M |
| 2025-01-09 |
1,649.00 |
1,665.00 |
1,609.00 |
1,617.00 |
9.0M |
| 2025-01-08 |
1,699.00 |
1,736.00 |
1,659.00 |
1,672.00 |
9.5M |
| 2025-01-07 |
1,742.00 |
1,769.00 |
1,686.00 |
1,689.00 |
11.4M |
| 2025-01-06 |
1,860.00 |
1,873.00 |
1,725.00 |
1,725.00 |
11.9M |