| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,568.73 |
2,575.81 |
2,558.13 |
2,575.81 |
0.0M |
| 2025-09-26 |
2,615.51 |
2,615.51 |
2,573.01 |
2,573.90 |
0.0M |
| 2025-09-25 |
2,633.46 |
2,645.99 |
2,586.00 |
2,602.50 |
0.0M |
| 2025-09-24 |
2,605.00 |
2,625.00 |
2,605.00 |
2,625.00 |
0.0M |
| 2025-09-23 |
2,570.00 |
2,607.11 |
2,569.00 |
2,606.02 |
0.0M |
| 2025-09-22 |
2,600.00 |
2,602.96 |
2,590.01 |
2,599.98 |
0.0M |
| 2025-09-19 |
2,592.01 |
2,610.00 |
2,584.00 |
2,610.00 |
0.0M |
| 2025-09-18 |
2,579.01 |
2,593.00 |
2,579.01 |
2,592.00 |
0.0M |
| 2025-09-17 |
2,591.01 |
2,599.99 |
2,574.00 |
2,574.00 |
0.0M |
| 2025-09-15 |
2,665.07 |
2,665.07 |
2,584.00 |
2,584.00 |
0.0M |
| 2025-09-12 |
2,642.00 |
2,659.02 |
2,642.00 |
2,659.02 |
0.0M |
| 2025-09-11 |
2,639.01 |
2,680.00 |
2,639.01 |
2,672.36 |
0.0M |
| 2025-09-10 |
2,674.00 |
2,674.00 |
2,620.01 |
2,651.85 |
0.0M |
| 2025-09-09 |
2,661.00 |
2,683.74 |
2,661.00 |
2,683.74 |
0.0M |
| 2025-09-08 |
2,700.00 |
2,700.00 |
2,626.00 |
2,631.71 |
0.0M |
| 2025-09-05 |
2,738.00 |
2,742.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-09-04 |
2,774.30 |
2,774.30 |
2,750.00 |
2,750.02 |
0.0M |
| 2025-09-03 |
2,800.00 |
2,800.00 |
2,760.00 |
2,799.96 |
0.0M |
| 2025-09-02 |
2,850.00 |
2,960.00 |
2,802.01 |
2,820.00 |
0.0M |
| 2025-09-01 |
2,773.00 |
2,773.00 |
2,773.00 |
2,773.00 |
0.0M |
| 2025-08-29 |
2,706.41 |
2,783.49 |
2,706.41 |
2,783.49 |
0.0M |
| 2025-08-28 |
2,730.00 |
2,731.00 |
2,720.01 |
2,720.01 |
0.0M |
| 2025-08-27 |
2,741.00 |
2,754.70 |
2,741.00 |
2,754.70 |
0.0M |
| 2025-08-26 |
2,730.00 |
2,741.00 |
2,730.00 |
2,741.00 |
0.0M |
| 2025-08-25 |
2,760.00 |
2,769.99 |
2,760.00 |
2,769.99 |
0.0M |
| 2025-08-22 |
2,780.00 |
2,782.00 |
2,770.00 |
2,782.00 |
0.0M |
| 2025-08-21 |
2,810.00 |
2,810.00 |
2,790.00 |
2,791.10 |
0.0M |
| 2025-08-20 |
2,860.00 |
2,885.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-08-19 |
2,823.20 |
2,864.00 |
2,823.20 |
2,859.46 |
0.0M |
| 2025-08-18 |
2,830.01 |
2,830.01 |
2,800.01 |
2,814.02 |
0.0M |
| 2025-08-15 |
2,795.94 |
2,830.00 |
2,795.94 |
2,823.74 |
0.0M |
| 2025-08-14 |
2,782.01 |
2,809.99 |
2,777.00 |
2,809.99 |
0.0M |
| 2025-08-13 |
2,711.37 |
2,785.05 |
2,711.37 |
2,785.05 |
0.0M |
| 2025-08-12 |
2,711.00 |
2,725.00 |
2,700.02 |
2,725.00 |
0.0M |
| 2025-08-11 |
2,695.00 |
2,712.00 |
2,689.99 |
2,712.00 |
0.0M |
| 2025-08-08 |
2,686.00 |
2,695.00 |
2,670.00 |
2,695.00 |
0.0M |
| 2025-08-07 |
2,634.70 |
2,682.74 |
2,634.70 |
2,682.74 |
0.0M |
| 2025-08-06 |
2,629.44 |
2,631.31 |
2,620.01 |
2,625.02 |
0.0M |
| 2025-08-05 |
2,633.00 |
2,633.00 |
2,615.00 |
2,615.00 |
0.0M |
| 2025-08-04 |
2,630.01 |
2,651.54 |
2,630.01 |
2,638.00 |
0.0M |
| 2025-08-01 |
2,603.00 |
2,613.02 |
2,600.00 |
2,613.02 |
0.0M |
| 2025-07-31 |
2,675.63 |
2,675.63 |
2,600.00 |
2,600.00 |
0.0M |
| 2025-07-30 |
2,695.00 |
2,708.58 |
2,690.00 |
2,708.58 |
0.0M |
| 2025-07-29 |
2,668.97 |
2,700.00 |
2,668.97 |
2,689.05 |
0.0M |
| 2025-07-28 |
2,648.70 |
2,669.99 |
2,648.70 |
2,669.99 |
0.0M |
| 2025-07-25 |
2,665.50 |
2,666.99 |
2,657.00 |
2,666.99 |
0.0M |
| 2025-07-24 |
2,700.00 |
2,713.50 |
2,679.97 |
2,680.00 |
0.0M |
| 2025-07-23 |
2,714.10 |
2,724.97 |
2,673.05 |
2,691.00 |
0.0M |
| 2025-07-22 |
2,700.00 |
2,717.99 |
2,690.00 |
2,717.51 |
0.0M |
| 2025-07-21 |
2,620.00 |
2,644.50 |
2,620.00 |
2,643.48 |
0.0M |
| 2025-07-18 |
2,710.00 |
2,710.00 |
2,686.16 |
2,694.67 |
0.0M |
| 2025-07-17 |
2,642.00 |
2,735.60 |
2,642.00 |
2,725.00 |
0.0M |
| 2025-07-16 |
2,535.00 |
2,539.99 |
2,516.00 |
2,538.89 |
0.0M |
| 2025-07-15 |
2,524.00 |
2,535.00 |
2,516.00 |
2,526.00 |
0.0M |
| 2025-07-14 |
2,520.00 |
2,545.00 |
2,520.00 |
2,540.00 |
0.0M |
| 2025-07-11 |
2,530.00 |
2,531.75 |
2,500.02 |
2,509.08 |
0.0M |
| 2025-07-10 |
2,545.00 |
2,545.00 |
2,527.06 |
2,530.00 |
0.0M |
| 2025-07-09 |
2,500.00 |
2,501.00 |
2,470.98 |
2,501.00 |
0.0M |
| 2025-07-08 |
2,525.00 |
2,525.00 |
2,510.50 |
2,516.52 |
0.0M |
| 2025-07-07 |
2,538.50 |
2,538.50 |
2,500.00 |
2,505.29 |
0.0M |
| 2025-07-04 |
2,551.00 |
2,563.75 |
2,551.00 |
2,562.89 |
0.0M |
| 2025-07-03 |
2,540.00 |
2,540.00 |
2,525.00 |
2,525.00 |
0.0M |
| 2025-07-02 |
2,540.00 |
2,570.20 |
2,540.00 |
2,553.70 |
0.0M |
| 2025-07-01 |
2,485.00 |
2,551.00 |
2,485.00 |
2,535.13 |
0.0M |
| 2025-06-30 |
2,484.00 |
2,491.00 |
2,470.00 |
2,489.98 |
0.0M |
| 2025-06-27 |
2,435.00 |
2,464.99 |
2,435.00 |
2,457.00 |
0.0M |
| 2025-06-26 |
2,430.00 |
2,440.00 |
2,411.01 |
2,416.89 |
0.0M |
| 2025-06-25 |
2,478.00 |
2,478.00 |
2,415.00 |
2,427.73 |
0.0M |
| 2025-06-24 |
2,472.01 |
2,488.80 |
2,472.01 |
2,488.80 |
0.0M |
| 2025-06-23 |
2,474.00 |
2,474.00 |
2,455.00 |
2,471.00 |
0.0M |
| 2025-06-20 |
2,457.00 |
2,498.01 |
2,457.00 |
2,491.70 |
0.0M |
| 2025-06-18 |
2,405.00 |
2,466.00 |
2,405.00 |
2,465.00 |
0.0M |
| 2025-06-17 |
2,488.00 |
2,488.00 |
2,459.00 |
2,459.08 |
0.0M |
| 2025-06-16 |
2,470.01 |
2,499.99 |
2,466.00 |
2,487.49 |
0.0M |
| 2025-06-13 |
2,510.00 |
2,515.00 |
2,475.00 |
2,479.38 |
0.0M |
| 2025-06-12 |
2,460.00 |
2,502.00 |
2,460.00 |
2,501.33 |
0.0M |
| 2025-06-11 |
2,505.00 |
2,505.00 |
2,450.00 |
2,460.00 |
0.0M |
| 2025-06-10 |
2,470.00 |
2,515.00 |
2,470.00 |
2,508.69 |
0.0M |
| 2025-06-09 |
2,482.00 |
2,485.00 |
2,466.20 |
2,475.60 |
0.0M |
| 2025-06-06 |
2,505.00 |
2,505.00 |
2,478.00 |
2,485.00 |
0.0M |
| 2025-06-05 |
2,541.15 |
2,541.15 |
2,498.74 |
2,507.00 |
0.0M |
| 2025-06-04 |
2,540.00 |
2,549.97 |
2,515.00 |
2,530.54 |
0.0M |
| 2025-06-03 |
2,505.00 |
2,549.99 |
2,505.00 |
2,534.24 |
0.0M |
| 2025-06-02 |
2,552.74 |
2,552.74 |
2,495.00 |
2,512.00 |
0.0M |
| 2025-05-30 |
2,534.26 |
2,565.00 |
2,534.26 |
2,552.74 |
0.0M |
| 2025-05-29 |
2,540.00 |
2,552.00 |
2,520.00 |
2,545.33 |
0.0M |
| 2025-05-28 |
2,551.62 |
2,556.71 |
2,540.00 |
2,552.97 |
0.0M |
| 2025-05-27 |
2,510.00 |
2,530.00 |
2,480.00 |
2,528.06 |
0.0M |
| 2025-05-26 |
2,515.00 |
2,515.00 |
2,515.00 |
2,515.00 |
0.0M |
| 2025-05-23 |
2,490.00 |
2,497.00 |
2,470.00 |
2,490.01 |
0.0M |
| 2025-05-22 |
2,520.70 |
2,525.00 |
2,496.00 |
2,515.50 |
0.0M |
| 2025-05-21 |
2,540.61 |
2,540.61 |
2,520.00 |
2,525.00 |
0.0M |
| 2025-05-20 |
2,542.01 |
2,550.00 |
2,533.00 |
2,537.77 |
0.0M |
| 2025-05-19 |
2,558.50 |
2,573.06 |
2,542.01 |
2,551.00 |
0.0M |
| 2025-05-16 |
2,560.00 |
2,574.99 |
2,560.00 |
2,573.00 |
0.0M |
| 2025-05-15 |
2,500.00 |
2,562.86 |
2,500.00 |
2,557.05 |
0.0M |
| 2025-05-14 |
2,529.02 |
2,529.02 |
2,480.00 |
2,495.00 |
0.0M |
| 2025-05-13 |
2,537.00 |
2,555.01 |
2,525.54 |
2,529.02 |
0.0M |
| 2025-05-12 |
2,580.00 |
2,598.00 |
2,559.01 |
2,570.78 |
0.0M |
| 2025-05-09 |
2,550.00 |
2,556.00 |
2,544.00 |
2,544.80 |
0.0M |
| 2025-05-08 |
2,570.01 |
2,602.00 |
2,567.00 |
2,567.00 |
0.0M |
| 2025-05-07 |
2,567.00 |
2,595.00 |
2,557.00 |
2,590.00 |
0.0M |
| 2025-05-06 |
2,590.51 |
2,590.51 |
2,563.72 |
2,570.93 |
0.0M |
| 2025-05-05 |
2,600.00 |
2,620.03 |
2,591.00 |
2,599.55 |
0.0M |
| 2025-05-02 |
2,655.00 |
2,655.00 |
2,620.00 |
2,625.47 |
0.0M |
| 2025-04-30 |
2,645.00 |
2,654.01 |
2,631.76 |
2,654.01 |
0.0M |
| 2025-04-29 |
2,613.00 |
2,629.00 |
2,613.00 |
2,629.00 |
0.0M |
| 2025-04-28 |
2,640.00 |
2,640.01 |
2,610.00 |
2,617.01 |
0.0M |
| 2025-04-25 |
2,720.58 |
2,720.58 |
2,586.40 |
2,603.49 |
0.0M |
| 2025-04-24 |
2,806.21 |
2,806.21 |
2,639.64 |
2,648.12 |
0.0M |
| 2025-04-23 |
2,821.37 |
2,821.37 |
2,767.50 |
2,768.00 |
0.0M |
| 2025-04-22 |
2,800.00 |
2,807.00 |
2,795.00 |
2,795.00 |
0.0M |
| 2025-04-21 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2025-04-16 |
2,851.00 |
2,851.00 |
2,811.90 |
2,811.90 |
0.0M |
| 2025-04-15 |
2,888.00 |
2,890.01 |
2,876.00 |
2,890.01 |
0.0M |
| 2025-04-14 |
2,909.31 |
2,951.60 |
2,906.01 |
2,951.60 |
0.0M |
| 2025-04-11 |
2,910.00 |
2,936.00 |
2,910.00 |
2,931.12 |
0.0M |
| 2025-04-10 |
2,995.00 |
3,000.99 |
2,960.00 |
2,962.00 |
0.0M |
| 2025-04-09 |
2,936.00 |
2,936.00 |
2,896.01 |
2,918.35 |
0.0M |
| 2025-04-08 |
2,948.00 |
2,980.00 |
2,900.00 |
2,910.50 |
0.0M |
| 2025-04-07 |
2,976.61 |
2,990.62 |
2,944.00 |
2,945.00 |
0.0M |
| 2025-04-04 |
3,121.00 |
3,156.20 |
3,012.50 |
3,012.50 |
0.0M |
| 2025-04-03 |
3,054.00 |
3,054.00 |
3,017.99 |
3,017.99 |
0.0M |
| 2025-04-02 |
3,037.80 |
3,037.81 |
3,037.80 |
3,037.81 |
0.0M |
| 2025-03-31 |
3,078.89 |
3,107.97 |
3,050.00 |
3,107.97 |
0.0M |
| 2025-03-28 |
3,065.00 |
3,065.00 |
3,030.00 |
3,030.00 |
0.0M |
| 2025-03-27 |
3,043.00 |
3,048.00 |
3,025.00 |
3,038.74 |
0.0M |
| 2025-03-26 |
2,970.00 |
3,005.40 |
2,970.00 |
3,005.40 |
0.0M |
| 2025-03-25 |
2,925.00 |
2,930.00 |
2,924.00 |
2,924.00 |
0.0M |
| 2025-03-24 |
2,940.00 |
2,942.30 |
2,933.60 |
2,935.00 |
0.0M |
| 2025-03-21 |
2,953.00 |
2,980.01 |
2,940.00 |
2,942.09 |
0.0M |
| 2025-03-20 |
2,969.95 |
2,969.95 |
2,960.00 |
2,961.03 |
0.0M |
| 2025-03-19 |
2,955.01 |
2,955.01 |
2,950.00 |
2,952.00 |
0.0M |
| 2025-03-18 |
2,970.00 |
2,970.06 |
2,970.00 |
2,970.06 |
0.0M |
| 2025-03-14 |
2,960.11 |
2,960.11 |
2,940.00 |
2,955.00 |
0.0M |
| 2025-03-13 |
2,983.11 |
2,990.00 |
2,980.00 |
2,986.66 |
0.0M |
| 2025-03-12 |
3,065.00 |
3,065.00 |
2,970.00 |
2,983.00 |
0.0M |
| 2025-03-11 |
3,114.00 |
3,114.00 |
3,095.00 |
3,095.00 |
0.0M |
| 2025-03-10 |
3,225.00 |
3,237.50 |
3,184.99 |
3,186.57 |
0.0M |
| 2025-03-07 |
3,119.45 |
3,119.45 |
3,119.45 |
3,119.45 |
0.0M |
| 2025-03-06 |
3,096.30 |
3,127.00 |
3,096.30 |
3,127.00 |
0.0M |
| 2025-03-05 |
3,204.99 |
3,204.99 |
3,152.00 |
3,152.00 |
0.0M |
| 2025-03-04 |
3,203.33 |
3,324.98 |
3,203.33 |
3,210.00 |
0.0M |
| 2025-03-03 |
3,163.09 |
3,191.00 |
3,099.60 |
3,191.00 |
0.0M |
| 2025-02-28 |
3,096.62 |
3,155.50 |
3,096.62 |
3,154.90 |
0.0M |
| 2025-02-27 |
3,083.00 |
3,120.00 |
3,083.00 |
3,120.00 |
0.0M |
| 2025-02-26 |
3,100.00 |
3,105.00 |
3,086.00 |
3,089.00 |
0.0M |
| 2025-02-25 |
3,200.00 |
3,225.00 |
3,190.00 |
3,190.00 |
0.0M |
| 2025-02-24 |
3,115.00 |
3,200.00 |
3,115.00 |
3,140.63 |
0.0M |
| 2025-02-21 |
3,039.99 |
3,115.00 |
3,039.99 |
3,115.00 |
0.0M |
| 2025-02-20 |
2,995.00 |
3,026.00 |
2,995.00 |
3,016.00 |
0.0M |
| 2025-02-19 |
2,960.00 |
2,975.00 |
2,960.00 |
2,975.00 |
0.0M |
| 2025-02-18 |
2,930.00 |
2,930.00 |
2,870.00 |
2,910.28 |
0.0M |
| 2025-02-14 |
2,950.00 |
2,950.00 |
2,915.01 |
2,915.01 |
0.0M |
| 2025-02-13 |
2,952.09 |
2,960.00 |
2,948.01 |
2,948.01 |
0.0M |
| 2025-02-12 |
2,965.00 |
2,979.82 |
2,930.00 |
2,945.00 |
0.0M |
| 2025-02-11 |
2,970.00 |
2,989.99 |
2,954.00 |
2,989.99 |
0.0M |
| 2025-02-10 |
2,970.00 |
2,971.90 |
2,957.12 |
2,958.02 |
0.0M |
| 2025-02-07 |
2,974.00 |
2,980.00 |
2,963.00 |
2,963.00 |
0.0M |
| 2025-02-06 |
2,950.00 |
2,974.00 |
2,947.50 |
2,974.00 |
0.0M |
| 2025-02-05 |
2,981.00 |
2,995.90 |
2,969.00 |
2,984.99 |
0.0M |
| 2025-02-04 |
3,120.76 |
3,120.76 |
2,920.00 |
2,940.42 |
0.0M |
| 2025-01-31 |
3,121.00 |
3,133.00 |
3,104.00 |
3,120.96 |
0.0M |
| 2025-01-30 |
3,090.00 |
3,120.00 |
3,085.00 |
3,120.00 |
0.0M |
| 2025-01-29 |
3,110.00 |
3,110.00 |
3,088.00 |
3,088.00 |
0.0M |
| 2025-01-28 |
3,180.00 |
3,180.00 |
3,088.57 |
3,088.57 |
0.0M |
| 2025-01-27 |
3,140.00 |
3,220.00 |
3,138.99 |
3,191.41 |
0.0M |
| 2025-01-24 |
3,013.00 |
3,021.00 |
2,980.00 |
3,021.00 |
0.0M |
| 2025-01-22 |
3,050.06 |
3,094.98 |
3,050.06 |
3,094.98 |
0.0M |
| 2025-01-21 |
3,085.00 |
3,085.00 |
3,050.00 |
3,065.39 |
0.0M |
| 2025-01-20 |
3,109.99 |
3,109.99 |
3,097.41 |
3,097.41 |
0.0M |
| 2025-01-17 |
3,060.00 |
3,078.50 |
3,044.70 |
3,078.50 |
0.0M |
| 2025-01-16 |
3,005.00 |
3,052.56 |
3,005.00 |
3,050.28 |
0.0M |
| 2025-01-15 |
2,964.00 |
2,964.00 |
2,960.00 |
2,960.00 |
0.0M |
| 2025-01-14 |
3,000.00 |
3,000.00 |
2,940.00 |
2,960.00 |
0.0M |
| 2025-01-13 |
3,000.00 |
3,014.99 |
2,992.48 |
2,995.62 |
0.0M |
| 2025-01-10 |
2,990.00 |
2,990.00 |
2,935.00 |
2,946.00 |
0.0M |
| 2025-01-08 |
2,960.00 |
2,990.68 |
2,960.00 |
2,985.40 |
0.0M |
| 2025-01-07 |
2,986.99 |
2,986.99 |
2,955.97 |
2,955.97 |
0.0M |
| 2025-01-06 |
3,080.98 |
3,080.98 |
2,980.00 |
2,981.84 |
0.0M |
| 2025-01-03 |
3,105.00 |
3,115.02 |
3,100.00 |
3,100.00 |
0.0M |
| 2025-01-02 |
3,160.00 |
3,160.00 |
3,110.00 |
3,110.00 |
0.0M |