| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
5,534.00 |
5,535.00 |
5,399.00 |
5,423.00 |
1.2M |
| 2025-09-26 |
5,551.00 |
5,602.00 |
5,517.00 |
5,566.00 |
1.3M |
| 2025-09-25 |
5,620.00 |
5,624.00 |
5,526.00 |
5,544.00 |
1.2M |
| 2025-09-24 |
5,625.00 |
5,641.00 |
5,511.00 |
5,554.00 |
1.0M |
| 2025-09-22 |
5,572.00 |
5,603.00 |
5,540.00 |
5,549.00 |
1.0M |
| 2025-09-19 |
5,646.00 |
5,707.00 |
5,557.00 |
5,579.00 |
2.1M |
| 2025-09-18 |
5,675.00 |
5,695.00 |
5,606.00 |
5,673.00 |
1.1M |
| 2025-09-17 |
5,673.00 |
5,704.00 |
5,645.00 |
5,651.00 |
1.0M |
| 2025-09-16 |
5,594.00 |
5,734.00 |
5,594.00 |
5,693.00 |
1.3M |
| 2025-09-12 |
5,633.00 |
5,634.00 |
5,532.00 |
5,541.00 |
1.7M |
| 2025-09-11 |
5,494.00 |
5,588.00 |
5,490.00 |
5,560.00 |
0.8M |
| 2025-09-10 |
5,522.00 |
5,547.00 |
5,494.00 |
5,547.00 |
1.1M |
| 2025-09-09 |
5,551.00 |
5,592.00 |
5,507.00 |
5,516.00 |
0.9M |
| 2025-09-08 |
5,568.00 |
5,614.00 |
5,551.00 |
5,551.00 |
0.9M |
| 2025-09-05 |
5,535.00 |
5,591.00 |
5,528.00 |
5,536.00 |
0.7M |
| 2025-09-04 |
5,515.00 |
5,560.00 |
5,495.00 |
5,540.00 |
0.7M |
| 2025-09-03 |
5,491.00 |
5,539.00 |
5,481.00 |
5,519.00 |
1.0M |
| 2025-09-02 |
5,507.00 |
5,540.00 |
5,490.00 |
5,501.00 |
0.8M |
| 2025-09-01 |
5,448.00 |
5,523.00 |
5,448.00 |
5,496.00 |
0.8M |
| 2025-08-29 |
5,466.00 |
5,516.00 |
5,448.00 |
5,448.00 |
1.0M |
| 2025-08-28 |
5,469.00 |
5,495.00 |
5,430.00 |
5,482.00 |
1.0M |
| 2025-08-27 |
5,428.00 |
5,505.00 |
5,428.00 |
5,478.00 |
0.9M |
| 2025-08-26 |
5,473.00 |
5,516.00 |
5,450.00 |
5,450.00 |
1.4M |
| 2025-08-25 |
5,621.00 |
5,631.00 |
5,440.00 |
5,485.00 |
1.0M |
| 2025-08-22 |
5,680.00 |
5,704.00 |
5,623.00 |
5,640.00 |
0.8M |
| 2025-08-21 |
5,779.00 |
5,782.00 |
5,722.00 |
5,722.00 |
0.6M |
| 2025-08-20 |
5,786.00 |
5,809.00 |
5,724.00 |
5,795.00 |
1.1M |
| 2025-08-19 |
5,760.00 |
5,791.00 |
5,727.00 |
5,739.00 |
1.0M |
| 2025-08-18 |
5,743.00 |
5,801.00 |
5,740.00 |
5,760.00 |
0.8M |
| 2025-08-15 |
5,791.00 |
5,823.00 |
5,717.00 |
5,753.00 |
1.0M |
| 2025-08-14 |
5,802.00 |
5,837.00 |
5,742.00 |
5,758.00 |
0.8M |
| 2025-08-13 |
5,819.00 |
5,884.00 |
5,811.00 |
5,837.00 |
1.2M |
| 2025-08-12 |
5,700.00 |
5,895.00 |
5,677.00 |
5,809.00 |
1.6M |
| 2025-08-08 |
5,788.00 |
5,842.00 |
5,763.00 |
5,792.00 |
1.5M |
| 2025-08-07 |
5,750.00 |
5,785.00 |
5,738.00 |
5,750.00 |
0.9M |
| 2025-08-06 |
5,631.00 |
5,783.00 |
5,622.00 |
5,737.00 |
1.0M |
| 2025-08-05 |
5,574.00 |
5,629.00 |
5,558.00 |
5,620.00 |
0.9M |
| 2025-08-04 |
5,520.00 |
5,585.00 |
5,487.00 |
5,574.00 |
0.7M |
| 2025-08-01 |
5,446.00 |
5,590.00 |
5,417.00 |
5,569.00 |
0.9M |
| 2025-07-31 |
5,441.00 |
5,448.00 |
5,411.00 |
5,416.00 |
0.8M |
| 2025-07-30 |
5,390.00 |
5,407.00 |
5,362.00 |
5,407.00 |
0.5M |
| 2025-07-29 |
5,358.00 |
5,398.00 |
5,352.00 |
5,396.00 |
0.7M |
| 2025-07-28 |
5,430.00 |
5,447.00 |
5,400.00 |
5,415.00 |
0.6M |
| 2025-07-25 |
5,500.00 |
5,526.00 |
5,400.00 |
5,400.00 |
0.7M |
| 2025-07-24 |
5,400.00 |
5,459.00 |
5,356.00 |
5,441.00 |
1.0M |
| 2025-07-23 |
5,289.00 |
5,397.00 |
5,284.00 |
5,350.00 |
1.3M |
| 2025-07-22 |
5,328.00 |
5,350.00 |
5,260.00 |
5,283.00 |
0.7M |
| 2025-07-18 |
5,367.00 |
5,368.00 |
5,338.00 |
5,355.00 |
0.6M |
| 2025-07-17 |
5,228.00 |
5,328.00 |
5,220.00 |
5,314.00 |
0.7M |
| 2025-07-16 |
5,210.00 |
5,258.00 |
5,193.00 |
5,249.00 |
0.7M |
| 2025-07-15 |
5,279.00 |
5,288.00 |
5,216.00 |
5,218.00 |
0.7M |
| 2025-07-14 |
5,249.00 |
5,280.00 |
5,233.00 |
5,259.00 |
0.6M |
| 2025-07-11 |
5,291.00 |
5,348.00 |
5,238.00 |
5,256.00 |
1.0M |
| 2025-07-10 |
5,258.00 |
5,270.00 |
5,202.00 |
5,215.00 |
1.4M |
| 2025-07-09 |
5,235.00 |
5,274.00 |
5,205.00 |
5,274.00 |
0.8M |
| 2025-07-08 |
5,245.00 |
5,302.00 |
5,229.00 |
5,233.00 |
1.3M |
| 2025-07-07 |
5,253.00 |
5,309.00 |
5,244.00 |
5,245.00 |
0.6M |
| 2025-07-04 |
5,212.00 |
5,255.00 |
5,195.00 |
5,252.00 |
0.8M |
| 2025-07-03 |
5,224.00 |
5,292.00 |
5,209.00 |
5,213.00 |
1.6M |
| 2025-07-02 |
5,267.00 |
5,313.00 |
5,246.00 |
5,264.00 |
1.2M |
| 2025-07-01 |
5,212.00 |
5,265.00 |
5,183.00 |
5,238.00 |
1.2M |
| 2025-06-30 |
5,167.00 |
5,185.00 |
5,141.00 |
5,183.00 |
1.5M |
| 2025-06-27 |
5,180.00 |
5,190.00 |
5,137.00 |
5,153.00 |
1.0M |
| 2025-06-26 |
5,240.00 |
5,272.00 |
5,180.00 |
5,180.00 |
1.1M |
| 2025-06-25 |
5,297.00 |
5,314.00 |
5,215.00 |
5,239.00 |
0.9M |
| 2025-06-24 |
5,419.00 |
5,419.00 |
5,320.00 |
5,339.00 |
0.7M |
| 2025-06-23 |
5,350.00 |
5,370.00 |
5,335.00 |
5,350.00 |
0.8M |
| 2025-06-20 |
5,388.00 |
5,388.00 |
5,313.00 |
5,313.00 |
1.7M |
| 2025-06-19 |
5,411.00 |
5,420.00 |
5,362.00 |
5,396.00 |
0.7M |
| 2025-06-18 |
5,443.00 |
5,475.00 |
5,420.00 |
5,433.00 |
0.8M |
| 2025-06-17 |
5,413.00 |
5,480.00 |
5,411.00 |
5,451.00 |
0.7M |
| 2025-06-16 |
5,413.00 |
5,426.00 |
5,360.00 |
5,415.00 |
0.9M |
| 2025-06-13 |
5,342.00 |
5,352.00 |
5,271.00 |
5,352.00 |
1.6M |
| 2025-06-12 |
5,333.00 |
5,365.00 |
5,315.00 |
5,356.00 |
0.8M |
| 2025-06-11 |
5,388.00 |
5,399.00 |
5,336.00 |
5,359.00 |
0.8M |
| 2025-06-10 |
5,311.00 |
5,342.00 |
5,303.00 |
5,342.00 |
0.8M |
| 2025-06-09 |
5,297.00 |
5,331.00 |
5,285.00 |
5,311.00 |
0.7M |
| 2025-06-06 |
5,288.00 |
5,330.00 |
5,250.00 |
5,272.00 |
0.9M |
| 2025-06-05 |
5,281.00 |
5,318.00 |
5,271.00 |
5,288.00 |
0.9M |
| 2025-06-04 |
5,267.00 |
5,312.00 |
5,265.00 |
5,281.00 |
0.8M |
| 2025-06-03 |
5,306.00 |
5,320.00 |
5,262.00 |
5,290.00 |
1.2M |
| 2025-06-02 |
5,305.00 |
5,365.00 |
5,287.00 |
5,318.00 |
1.1M |
| 2025-05-30 |
5,410.00 |
5,436.00 |
5,268.00 |
5,268.00 |
2.9M |
| 2025-05-29 |
5,390.00 |
5,443.00 |
5,355.00 |
5,421.00 |
0.9M |
| 2025-05-28 |
5,390.00 |
5,410.00 |
5,354.00 |
5,374.00 |
0.9M |
| 2025-05-27 |
5,355.00 |
5,405.00 |
5,330.00 |
5,334.00 |
1.1M |
| 2025-05-26 |
5,336.00 |
5,417.00 |
5,336.00 |
5,388.00 |
0.8M |
| 2025-05-23 |
5,315.00 |
5,349.00 |
5,302.00 |
5,336.00 |
1.0M |
| 2025-05-22 |
5,382.00 |
5,429.00 |
5,317.00 |
5,338.00 |
1.2M |
| 2025-05-21 |
5,414.00 |
5,450.00 |
5,378.00 |
5,401.00 |
1.1M |
| 2025-05-20 |
5,444.00 |
5,472.00 |
5,342.00 |
5,378.00 |
1.2M |
| 2025-05-19 |
5,367.00 |
5,400.00 |
5,347.00 |
5,395.00 |
0.8M |
| 2025-05-16 |
5,320.00 |
5,361.00 |
5,257.00 |
5,355.00 |
0.9M |
| 2025-05-15 |
5,234.00 |
5,311.00 |
5,234.00 |
5,260.00 |
1.1M |
| 2025-05-14 |
5,182.00 |
5,235.00 |
5,136.00 |
5,213.00 |
1.7M |
| 2025-05-13 |
5,374.00 |
5,432.00 |
5,239.00 |
5,239.00 |
1.9M |
| 2025-05-12 |
5,606.00 |
5,608.00 |
5,382.00 |
5,474.00 |
1.3M |
| 2025-05-09 |
5,500.00 |
5,544.00 |
5,418.00 |
5,543.00 |
1.7M |
| 2025-05-08 |
5,381.00 |
5,449.00 |
5,342.00 |
5,449.00 |
0.7M |
| 2025-05-07 |
5,395.00 |
5,441.00 |
5,368.00 |
5,369.00 |
1.2M |
| 2025-05-02 |
5,305.00 |
5,394.00 |
5,290.00 |
5,380.00 |
1.0M |
| 2025-05-01 |
5,287.00 |
5,340.00 |
5,259.00 |
5,308.00 |
0.8M |
| 2025-04-30 |
5,250.00 |
5,266.00 |
5,192.00 |
5,248.00 |
1.1M |
| 2025-04-28 |
5,125.00 |
5,229.00 |
5,118.00 |
5,218.00 |
0.7M |
| 2025-04-25 |
5,180.00 |
5,190.00 |
5,125.00 |
5,145.00 |
0.9M |
| 2025-04-24 |
5,300.00 |
5,328.00 |
5,170.00 |
5,170.00 |
1.0M |
| 2025-04-23 |
5,427.00 |
5,450.00 |
5,327.00 |
5,327.00 |
1.1M |
| 2025-04-22 |
5,274.00 |
5,351.00 |
5,238.00 |
5,327.00 |
0.9M |
| 2025-04-21 |
5,222.00 |
5,265.00 |
5,190.00 |
5,248.00 |
0.5M |
| 2025-04-18 |
5,201.00 |
5,279.00 |
5,179.00 |
5,264.00 |
0.4M |
| 2025-04-17 |
5,181.00 |
5,228.00 |
5,156.00 |
5,202.00 |
0.6M |
| 2025-04-16 |
5,114.00 |
5,188.00 |
5,108.00 |
5,182.00 |
0.8M |
| 2025-04-15 |
5,101.00 |
5,162.00 |
5,058.00 |
5,079.00 |
0.8M |
| 2025-04-14 |
5,024.00 |
5,103.00 |
5,005.00 |
5,066.00 |
1.2M |
| 2025-04-11 |
4,918.00 |
5,039.00 |
4,918.00 |
4,973.00 |
1.7M |
| 2025-04-10 |
5,150.00 |
5,189.00 |
4,997.00 |
5,188.00 |
1.8M |
| 2025-04-09 |
4,959.00 |
5,081.00 |
4,959.00 |
4,980.00 |
1.5M |
| 2025-04-08 |
5,138.00 |
5,170.00 |
5,024.00 |
5,038.00 |
2.0M |
| 2025-04-07 |
5,177.00 |
5,200.00 |
5,006.00 |
5,038.00 |
2.4M |
| 2025-04-04 |
5,033.00 |
5,219.00 |
4,967.00 |
5,178.00 |
1.8M |
| 2025-04-03 |
4,855.00 |
4,974.00 |
4,850.00 |
4,963.00 |
1.2M |
| 2025-04-02 |
5,100.00 |
5,106.00 |
4,996.00 |
5,025.00 |
0.9M |
| 2025-04-01 |
5,150.00 |
5,166.00 |
5,054.00 |
5,090.00 |
0.8M |
| 2025-03-31 |
5,145.00 |
5,153.00 |
5,063.00 |
5,087.00 |
1.4M |
| 2025-03-28 |
5,215.00 |
5,250.00 |
5,204.00 |
5,232.00 |
1.2M |
| 2025-03-27 |
5,274.00 |
5,309.00 |
5,247.00 |
5,283.00 |
1.1M |
| 2025-03-26 |
5,280.00 |
5,308.00 |
5,240.00 |
5,255.00 |
1.3M |
| 2025-03-25 |
5,157.00 |
5,255.00 |
5,150.00 |
5,229.00 |
0.9M |
| 2025-03-24 |
5,239.00 |
5,243.00 |
5,128.00 |
5,161.00 |
0.8M |
| 2025-03-21 |
5,235.00 |
5,305.00 |
5,212.00 |
5,246.00 |
1.5M |
| 2025-03-19 |
5,245.00 |
5,321.00 |
5,236.00 |
5,290.00 |
0.7M |
| 2025-03-18 |
5,276.00 |
5,327.00 |
5,227.00 |
5,269.00 |
0.9M |
| 2025-03-17 |
5,216.00 |
5,243.00 |
5,197.00 |
5,209.00 |
0.8M |
| 2025-03-14 |
5,127.00 |
5,217.00 |
5,120.00 |
5,160.00 |
1.6M |
| 2025-03-13 |
5,207.00 |
5,254.00 |
5,143.00 |
5,170.00 |
1.0M |
| 2025-03-12 |
5,212.00 |
5,271.00 |
5,193.00 |
5,260.00 |
0.8M |
| 2025-03-11 |
5,240.00 |
5,254.00 |
5,141.00 |
5,204.00 |
1.1M |
| 2025-03-10 |
5,184.00 |
5,268.00 |
5,142.00 |
5,256.00 |
0.8M |
| 2025-03-07 |
5,141.00 |
5,190.00 |
5,099.00 |
5,148.00 |
0.9M |
| 2025-03-06 |
5,259.00 |
5,259.00 |
5,183.00 |
5,201.00 |
0.9M |
| 2025-03-05 |
5,248.00 |
5,270.00 |
5,201.00 |
5,257.00 |
0.8M |
| 2025-03-04 |
5,240.00 |
5,277.00 |
5,178.00 |
5,227.00 |
0.8M |
| 2025-03-03 |
5,200.00 |
5,238.00 |
5,156.00 |
5,213.00 |
0.6M |
| 2025-02-28 |
5,141.00 |
5,183.00 |
5,038.00 |
5,147.00 |
1.4M |
| 2025-02-27 |
5,127.00 |
5,186.00 |
5,114.00 |
5,154.00 |
0.6M |
| 2025-02-26 |
5,101.00 |
5,128.00 |
5,067.00 |
5,128.00 |
0.9M |
| 2025-02-25 |
5,086.00 |
5,118.00 |
5,035.00 |
5,117.00 |
0.7M |
| 2025-02-21 |
5,118.00 |
5,142.00 |
5,056.00 |
5,083.00 |
0.6M |
| 2025-02-20 |
5,127.00 |
5,142.00 |
5,071.00 |
5,106.00 |
0.8M |
| 2025-02-19 |
5,142.00 |
5,168.00 |
5,109.00 |
5,128.00 |
0.4M |
| 2025-02-18 |
5,145.00 |
5,176.00 |
5,118.00 |
5,166.00 |
0.6M |
| 2025-02-17 |
5,185.00 |
5,242.00 |
5,130.00 |
5,146.00 |
0.8M |
| 2025-02-14 |
5,185.00 |
5,222.00 |
5,126.00 |
5,222.00 |
1.1M |
| 2025-02-13 |
5,247.00 |
5,279.00 |
5,145.00 |
5,233.00 |
1.1M |
| 2025-02-12 |
5,364.00 |
5,371.00 |
5,220.00 |
5,246.00 |
1.2M |
| 2025-02-10 |
5,161.00 |
5,197.00 |
5,151.00 |
5,151.00 |
0.5M |
| 2025-02-07 |
5,206.00 |
5,227.00 |
5,155.00 |
5,172.00 |
0.5M |
| 2025-02-06 |
5,125.00 |
5,201.00 |
5,123.00 |
5,194.00 |
0.6M |
| 2025-02-05 |
5,089.00 |
5,157.00 |
5,089.00 |
5,142.00 |
0.7M |
| 2025-02-04 |
5,221.00 |
5,225.00 |
5,072.00 |
5,072.00 |
0.8M |
| 2025-02-03 |
5,141.00 |
5,183.00 |
5,115.00 |
5,166.00 |
0.9M |
| 2025-01-31 |
5,243.00 |
5,274.00 |
5,215.00 |
5,233.00 |
0.8M |
| 2025-01-30 |
5,244.00 |
5,304.00 |
5,225.00 |
5,289.00 |
0.6M |
| 2025-01-29 |
5,320.00 |
5,320.00 |
5,238.00 |
5,266.00 |
0.8M |
| 2025-01-28 |
5,319.00 |
5,362.00 |
5,292.00 |
5,309.00 |
0.7M |
| 2025-01-27 |
5,299.00 |
5,322.00 |
5,270.00 |
5,294.00 |
0.6M |
| 2025-01-24 |
5,255.00 |
5,280.00 |
5,195.00 |
5,199.00 |
0.5M |
| 2025-01-23 |
5,120.00 |
5,219.00 |
5,104.00 |
5,205.00 |
0.8M |
| 2025-01-22 |
5,142.00 |
5,176.00 |
5,133.00 |
5,175.00 |
0.7M |
| 2025-01-21 |
5,145.00 |
5,150.00 |
5,083.00 |
5,143.00 |
0.6M |
| 2025-01-20 |
5,148.00 |
5,173.00 |
5,122.00 |
5,145.00 |
0.4M |
| 2025-01-17 |
5,145.00 |
5,171.00 |
5,116.00 |
5,159.00 |
0.6M |
| 2025-01-16 |
5,232.00 |
5,260.00 |
5,182.00 |
5,183.00 |
0.8M |
| 2025-01-15 |
5,224.00 |
5,245.00 |
5,151.00 |
5,163.00 |
0.8M |
| 2025-01-14 |
5,155.00 |
5,264.00 |
5,123.00 |
5,143.00 |
1.0M |
| 2025-01-10 |
5,229.00 |
5,273.00 |
5,155.00 |
5,155.00 |
1.3M |
| 2025-01-09 |
5,203.00 |
5,216.00 |
5,160.00 |
5,203.00 |
0.8M |
| 2025-01-08 |
5,233.00 |
5,266.00 |
5,171.00 |
5,216.00 |
0.8M |
| 2025-01-07 |
5,231.00 |
5,304.00 |
5,208.00 |
5,270.00 |
0.6M |
| 2025-01-06 |
5,327.00 |
5,386.00 |
5,216.00 |
5,237.00 |
1.0M |