| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,717.50 |
2,739.50 |
2,707.50 |
2,733.50 |
9.2M |
| 2025-09-25 |
2,670.00 |
2,702.00 |
2,669.00 |
2,699.00 |
5.8M |
| 2025-09-24 |
2,635.50 |
2,680.00 |
2,628.00 |
2,673.00 |
7.9M |
| 2025-09-23 |
2,625.00 |
2,665.00 |
2,619.00 |
2,645.00 |
8.1M |
| 2025-09-22 |
2,618.50 |
2,626.50 |
2,603.50 |
2,614.50 |
7.7M |
| 2025-09-19 |
2,632.00 |
2,639.50 |
2,608.50 |
2,612.50 |
22.2M |
| 2025-09-18 |
2,607.50 |
2,637.50 |
2,606.00 |
2,622.50 |
7.6M |
| 2025-09-17 |
2,646.50 |
2,650.00 |
2,599.00 |
2,606.00 |
5.5M |
| 2025-09-16 |
2,633.50 |
2,640.00 |
2,615.00 |
2,637.00 |
5.8M |
| 2025-09-15 |
2,630.00 |
2,642.00 |
2,610.50 |
2,626.50 |
5.3M |
| 2025-09-12 |
2,632.00 |
2,663.00 |
2,629.50 |
2,637.00 |
10.1M |
| 2025-09-11 |
2,662.00 |
2,684.00 |
2,638.50 |
2,645.00 |
6.2M |
| 2025-09-10 |
2,652.00 |
2,666.00 |
2,637.50 |
2,656.00 |
8.9M |
| 2025-09-09 |
2,634.00 |
2,673.00 |
2,631.50 |
2,664.50 |
7.6M |
| 2025-09-08 |
2,656.00 |
2,663.50 |
2,630.00 |
2,639.00 |
7.0M |
| 2025-09-05 |
2,681.50 |
2,692.00 |
2,625.50 |
2,627.50 |
8.1M |
| 2025-09-04 |
2,682.50 |
2,701.50 |
2,675.50 |
2,688.00 |
5.0M |
| 2025-09-03 |
2,735.00 |
2,756.50 |
2,691.00 |
2,694.00 |
7.1M |
| 2025-09-02 |
2,722.00 |
2,763.50 |
2,715.00 |
2,730.50 |
4.7M |
| 2025-09-01 |
2,723.00 |
2,731.00 |
2,709.50 |
2,717.00 |
2.3M |
| 2025-08-29 |
2,720.00 |
2,747.00 |
2,717.00 |
2,724.00 |
4.8M |
| 2025-08-28 |
2,725.00 |
2,729.00 |
2,701.50 |
2,715.50 |
3.2M |
| 2025-08-27 |
2,718.00 |
2,733.00 |
2,700.50 |
2,715.50 |
4.3M |
| 2025-08-26 |
2,706.50 |
2,727.00 |
2,700.00 |
2,707.00 |
12.7M |
| 2025-08-22 |
2,692.50 |
2,705.50 |
2,679.00 |
2,692.00 |
3.3M |
| 2025-08-21 |
2,679.00 |
2,683.50 |
2,667.00 |
2,677.50 |
2.8M |
| 2025-08-20 |
2,638.00 |
2,672.50 |
2,632.50 |
2,666.00 |
7.0M |
| 2025-08-19 |
2,623.00 |
2,654.00 |
2,616.50 |
2,653.00 |
5.0M |
| 2025-08-18 |
2,634.50 |
2,635.50 |
2,601.50 |
2,633.00 |
6.8M |
| 2025-08-15 |
2,646.50 |
2,656.50 |
2,617.00 |
2,639.00 |
5.8M |
| 2025-08-14 |
2,641.00 |
2,642.00 |
2,621.00 |
2,628.00 |
4.6M |
| 2025-08-13 |
2,670.00 |
2,676.00 |
2,650.50 |
2,669.50 |
4.4M |
| 2025-08-12 |
2,649.00 |
2,678.00 |
2,647.00 |
2,676.00 |
9.4M |
| 2025-08-11 |
2,645.00 |
2,665.50 |
2,630.50 |
2,644.50 |
3.8M |
| 2025-08-08 |
2,635.00 |
2,676.00 |
2,635.00 |
2,653.00 |
9.7M |
| 2025-08-07 |
2,691.00 |
2,709.50 |
2,644.00 |
2,651.00 |
11.8M |
| 2025-08-06 |
2,712.50 |
2,754.50 |
2,712.50 |
2,726.50 |
7.1M |
| 2025-08-05 |
2,683.00 |
2,709.00 |
2,668.00 |
2,691.50 |
5.0M |
| 2025-08-04 |
2,696.50 |
2,714.00 |
2,669.00 |
2,682.00 |
12.8M |
| 2025-08-01 |
2,708.50 |
2,736.00 |
2,689.50 |
2,707.00 |
4.8M |
| 2025-07-31 |
2,720.50 |
2,773.00 |
2,687.00 |
2,711.00 |
8.1M |
| 2025-07-30 |
2,720.00 |
2,720.50 |
2,676.00 |
2,679.00 |
5.4M |
| 2025-07-29 |
2,690.00 |
2,721.00 |
2,678.00 |
2,697.00 |
6.0M |
| 2025-07-28 |
2,680.50 |
2,687.50 |
2,653.00 |
2,687.00 |
10.2M |
| 2025-07-25 |
2,673.50 |
2,677.50 |
2,646.00 |
2,667.50 |
4.8M |
| 2025-07-24 |
2,667.00 |
2,683.50 |
2,643.00 |
2,662.50 |
4.9M |
| 2025-07-23 |
2,632.00 |
2,655.50 |
2,632.00 |
2,653.50 |
4.0M |
| 2025-07-22 |
2,599.00 |
2,635.00 |
2,599.00 |
2,619.00 |
5.0M |
| 2025-07-21 |
2,614.00 |
2,631.00 |
2,596.50 |
2,613.00 |
10.1M |
| 2025-07-18 |
2,634.50 |
2,647.00 |
2,620.00 |
2,620.00 |
5.3M |
| 2025-07-17 |
2,618.50 |
2,622.50 |
2,601.00 |
2,609.00 |
3.9M |
| 2025-07-16 |
2,617.00 |
2,641.50 |
2,604.00 |
2,608.00 |
4.2M |
| 2025-07-15 |
2,625.50 |
2,637.50 |
2,615.50 |
2,621.50 |
7.8M |
| 2025-07-14 |
2,668.50 |
2,676.50 |
2,633.00 |
2,636.50 |
4.7M |
| 2025-07-11 |
2,649.50 |
2,673.00 |
2,648.00 |
2,672.00 |
5.6M |
| 2025-07-10 |
2,635.50 |
2,668.00 |
2,625.00 |
2,658.00 |
6.0M |
| 2025-07-09 |
2,616.50 |
2,640.00 |
2,614.50 |
2,627.00 |
5.8M |
| 2025-07-08 |
2,550.50 |
2,608.00 |
2,550.50 |
2,604.00 |
5.5M |
| 2025-07-07 |
2,584.50 |
2,586.00 |
2,542.00 |
2,553.00 |
6.7M |
| 2025-07-04 |
2,608.50 |
2,631.50 |
2,607.00 |
2,628.00 |
2.9M |
| 2025-07-03 |
2,639.00 |
2,639.00 |
2,617.00 |
2,620.50 |
4.8M |
| 2025-07-02 |
2,588.50 |
2,626.00 |
2,584.00 |
2,615.50 |
5.4M |
| 2025-07-01 |
2,555.00 |
2,579.00 |
2,552.00 |
2,574.00 |
8.4M |
| 2025-06-30 |
2,579.00 |
2,590.50 |
2,553.50 |
2,553.50 |
8.2M |
| 2025-06-27 |
2,580.50 |
2,594.00 |
2,576.50 |
2,587.00 |
7.9M |
| 2025-06-26 |
2,578.00 |
2,593.00 |
2,559.00 |
2,576.50 |
5.7M |
| 2025-06-25 |
2,577.00 |
2,602.00 |
2,557.50 |
2,563.50 |
7.3M |
| 2025-06-24 |
2,565.00 |
2,617.00 |
2,554.50 |
2,584.50 |
10.8M |
| 2025-06-23 |
2,719.00 |
2,719.00 |
2,681.50 |
2,684.00 |
24.8M |
| 2025-06-20 |
2,675.50 |
2,693.50 |
2,653.50 |
2,683.00 |
19.7M |
| 2025-06-19 |
2,679.00 |
2,706.00 |
2,674.50 |
2,698.00 |
4.7M |
| 2025-06-18 |
2,671.00 |
2,688.00 |
2,655.00 |
2,667.00 |
6.3M |
| 2025-06-17 |
2,625.00 |
2,666.50 |
2,621.00 |
2,663.00 |
4.2M |
| 2025-06-16 |
2,663.50 |
2,672.00 |
2,614.00 |
2,625.50 |
6.8M |
| 2025-06-13 |
2,689.00 |
2,703.50 |
2,618.50 |
2,631.00 |
7.5M |
| 2025-06-12 |
2,604.00 |
2,622.00 |
2,594.50 |
2,614.50 |
4.9M |
| 2025-06-11 |
2,588.50 |
2,598.00 |
2,576.00 |
2,581.50 |
10.9M |
| 2025-06-10 |
2,517.00 |
2,597.50 |
2,517.00 |
2,595.50 |
8.0M |
| 2025-06-09 |
2,498.00 |
2,514.00 |
2,479.50 |
2,505.00 |
3.3M |
| 2025-06-06 |
2,489.50 |
2,508.00 |
2,484.50 |
2,507.50 |
4.8M |
| 2025-06-05 |
2,472.50 |
2,502.50 |
2,470.00 |
2,479.00 |
4.2M |
| 2025-06-04 |
2,504.50 |
2,511.50 |
2,473.50 |
2,480.00 |
6.1M |
| 2025-06-03 |
2,470.50 |
2,510.00 |
2,464.50 |
2,510.00 |
5.0M |
| 2025-06-02 |
2,453.00 |
2,487.00 |
2,444.00 |
2,468.50 |
8.3M |
| 2025-05-30 |
2,451.00 |
2,472.50 |
2,443.00 |
2,449.50 |
12.8M |
| 2025-05-29 |
2,453.50 |
2,465.50 |
2,438.00 |
2,441.50 |
5.2M |
| 2025-05-28 |
2,450.00 |
2,464.00 |
2,440.00 |
2,445.00 |
4.5M |
| 2025-05-27 |
2,427.00 |
2,461.50 |
2,427.00 |
2,446.50 |
6.4M |
| 2025-05-23 |
2,444.50 |
2,454.00 |
2,403.50 |
2,420.00 |
12.1M |
| 2025-05-22 |
2,453.00 |
2,465.50 |
2,427.50 |
2,440.00 |
5.3M |
| 2025-05-21 |
2,480.00 |
2,495.10 |
2,474.50 |
2,477.50 |
4.4M |
| 2025-05-20 |
2,485.50 |
2,494.00 |
2,466.20 |
2,486.50 |
5.9M |
| 2025-05-19 |
2,474.50 |
2,488.50 |
2,454.00 |
2,473.00 |
13.0M |
| 2025-05-16 |
2,496.00 |
2,512.00 |
2,478.50 |
2,490.50 |
8.2M |
| 2025-05-15 |
2,460.50 |
2,478.00 |
2,439.50 |
2,473.00 |
9.6M |
| 2025-05-14 |
2,522.50 |
2,540.00 |
2,504.50 |
2,514.50 |
5.7M |
| 2025-05-13 |
2,491.00 |
2,527.50 |
2,481.00 |
2,522.50 |
7.6M |
| 2025-05-12 |
2,489.00 |
2,526.50 |
2,489.00 |
2,492.00 |
8.6M |
| 2025-05-09 |
2,452.50 |
2,478.00 |
2,446.50 |
2,458.00 |
5.2M |
| 2025-05-08 |
2,439.50 |
2,451.00 |
2,419.70 |
2,436.00 |
7.0M |
| 2025-05-07 |
2,427.50 |
2,454.00 |
2,421.00 |
2,429.00 |
17.3M |
| 2025-05-06 |
2,462.00 |
2,469.00 |
2,426.50 |
2,434.00 |
10.6M |
| 2025-05-02 |
2,493.00 |
2,543.50 |
2,461.50 |
2,486.50 |
8.0M |
| 2025-05-01 |
2,405.00 |
2,446.00 |
2,373.00 |
2,436.50 |
4.2M |
| 2025-04-30 |
2,424.50 |
2,445.00 |
2,406.00 |
2,440.50 |
12.2M |
| 2025-04-29 |
2,447.50 |
2,462.00 |
2,415.80 |
2,443.00 |
4.0M |
| 2025-04-28 |
2,469.00 |
2,478.50 |
2,450.50 |
2,458.00 |
13.9M |
| 2025-04-25 |
2,443.00 |
2,467.50 |
2,428.50 |
2,464.00 |
4.2M |
| 2025-04-24 |
2,431.50 |
2,455.50 |
2,415.50 |
2,434.00 |
6.0M |
| 2025-04-23 |
2,464.50 |
2,510.00 |
2,422.50 |
2,431.50 |
20.8M |
| 2025-04-22 |
2,429.00 |
2,443.50 |
2,421.00 |
2,432.00 |
15.7M |
| 2025-04-17 |
2,426.00 |
2,450.80 |
2,405.50 |
2,439.00 |
6.5M |
| 2025-04-16 |
2,349.00 |
2,440.00 |
2,349.00 |
2,434.50 |
8.0M |
| 2025-04-15 |
2,360.00 |
2,384.50 |
2,352.00 |
2,371.50 |
10.1M |
| 2025-04-14 |
2,355.50 |
2,387.20 |
2,347.70 |
2,354.50 |
6.9M |
| 2025-04-11 |
2,310.50 |
2,336.00 |
2,289.70 |
2,308.00 |
13.0M |
| 2025-04-10 |
2,478.00 |
2,498.50 |
2,326.00 |
2,326.00 |
9.9M |
| 2025-04-09 |
2,303.00 |
2,346.50 |
2,269.90 |
2,291.50 |
23.0M |
| 2025-04-08 |
2,441.00 |
2,458.00 |
2,388.00 |
2,394.00 |
14.1M |
| 2025-04-07 |
2,294.50 |
2,473.50 |
2,271.00 |
2,370.50 |
19.5M |
| 2025-04-04 |
2,640.00 |
2,642.50 |
2,479.00 |
2,481.50 |
20.2M |
| 2025-04-03 |
2,707.00 |
2,736.00 |
2,653.00 |
2,667.50 |
11.7M |
| 2025-04-02 |
2,802.50 |
2,812.50 |
2,760.50 |
2,780.00 |
6.7M |
| 2025-04-01 |
2,825.50 |
2,842.00 |
2,789.50 |
2,806.50 |
7.1M |
| 2025-03-31 |
2,781.00 |
2,825.50 |
2,767.50 |
2,825.00 |
10.0M |
| 2025-03-28 |
2,797.00 |
2,823.50 |
2,788.70 |
2,796.50 |
7.4M |
| 2025-03-27 |
2,813.00 |
2,825.40 |
2,796.00 |
2,822.50 |
13.1M |
| 2025-03-26 |
2,782.00 |
2,843.00 |
2,780.50 |
2,831.00 |
11.5M |
| 2025-03-25 |
2,760.00 |
2,805.00 |
2,752.50 |
2,765.00 |
22.6M |
| 2025-03-24 |
2,738.00 |
2,745.50 |
2,715.50 |
2,725.00 |
5.4M |
| 2025-03-21 |
2,755.50 |
2,761.50 |
2,723.50 |
2,727.00 |
23.2M |
| 2025-03-20 |
2,742.50 |
2,769.50 |
2,737.00 |
2,749.50 |
5.7M |
| 2025-03-19 |
2,702.00 |
2,746.50 |
2,701.50 |
2,741.00 |
6.2M |
| 2025-03-18 |
2,686.50 |
2,709.00 |
2,684.00 |
2,696.00 |
6.9M |
| 2025-03-17 |
2,633.50 |
2,676.50 |
2,630.00 |
2,676.00 |
13.9M |
| 2025-03-14 |
2,608.50 |
2,633.50 |
2,594.50 |
2,633.50 |
8.2M |
| 2025-03-13 |
2,568.00 |
2,615.50 |
2,559.50 |
2,603.00 |
10.7M |
| 2025-03-12 |
2,563.00 |
2,568.60 |
2,529.50 |
2,568.50 |
12.1M |
| 2025-03-11 |
2,579.50 |
2,595.50 |
2,550.50 |
2,553.00 |
14.1M |
| 2025-03-10 |
2,565.50 |
2,586.00 |
2,554.50 |
2,573.00 |
7.7M |
| 2025-03-07 |
2,543.00 |
2,574.00 |
2,532.50 |
2,554.50 |
7.8M |
| 2025-03-06 |
2,528.50 |
2,555.50 |
2,509.50 |
2,533.00 |
12.8M |
| 2025-03-05 |
2,604.00 |
2,604.00 |
2,528.50 |
2,528.50 |
13.2M |
| 2025-03-04 |
2,589.50 |
2,595.50 |
2,546.00 |
2,568.00 |
14.0M |
| 2025-03-03 |
2,656.00 |
2,680.50 |
2,652.60 |
2,656.50 |
12.6M |
| 2025-02-28 |
2,643.00 |
2,652.50 |
2,615.50 |
2,636.00 |
19.1M |
| 2025-02-27 |
2,649.00 |
2,665.00 |
2,634.50 |
2,652.00 |
7.1M |
| 2025-02-26 |
2,636.00 |
2,649.00 |
2,620.50 |
2,647.00 |
9.2M |
| 2025-02-25 |
2,630.00 |
2,656.50 |
2,621.50 |
2,629.50 |
7.6M |
| 2025-02-24 |
2,635.00 |
2,648.00 |
2,616.50 |
2,633.50 |
7.1M |
| 2025-02-21 |
2,675.00 |
2,679.50 |
2,633.50 |
2,637.50 |
13.6M |
| 2025-02-20 |
2,675.50 |
2,694.00 |
2,666.50 |
2,684.00 |
4.9M |
| 2025-02-19 |
2,683.00 |
2,702.00 |
2,679.00 |
2,686.00 |
5.3M |
| 2025-02-18 |
2,682.00 |
2,694.50 |
2,667.50 |
2,680.00 |
8.1M |
| 2025-02-17 |
2,666.50 |
2,694.50 |
2,662.50 |
2,687.00 |
14.0M |
| 2025-02-14 |
2,649.50 |
2,694.00 |
2,641.00 |
2,674.00 |
7.1M |
| 2025-02-13 |
2,634.00 |
2,658.00 |
2,624.50 |
2,651.50 |
6.5M |
| 2025-02-12 |
2,682.50 |
2,704.50 |
2,672.50 |
2,701.50 |
5.8M |
| 2025-02-11 |
2,654.50 |
2,707.10 |
2,650.50 |
2,699.50 |
7.8M |
| 2025-02-10 |
2,647.00 |
2,653.50 |
2,617.50 |
2,639.50 |
9.2M |
| 2025-02-07 |
2,644.50 |
2,655.50 |
2,632.50 |
2,645.00 |
5.7M |
| 2025-02-06 |
2,649.50 |
2,694.00 |
2,640.40 |
2,646.50 |
5.7M |
| 2025-02-05 |
2,653.00 |
2,671.50 |
2,621.50 |
2,645.00 |
12.4M |
| 2025-02-04 |
2,621.50 |
2,656.00 |
2,600.00 |
2,652.00 |
32.7M |
| 2025-02-03 |
2,656.00 |
2,665.50 |
2,614.00 |
2,627.00 |
13.0M |
| 2025-01-31 |
2,666.00 |
2,696.00 |
2,660.50 |
2,678.50 |
7.9M |
| 2025-01-30 |
2,587.50 |
2,672.00 |
2,586.50 |
2,663.00 |
7.8M |
| 2025-01-29 |
2,575.00 |
2,608.00 |
2,558.10 |
2,595.00 |
7.2M |
| 2025-01-28 |
2,606.00 |
2,612.50 |
2,578.00 |
2,581.00 |
4.5M |
| 2025-01-27 |
2,606.00 |
2,619.50 |
2,583.50 |
2,583.50 |
4.5M |
| 2025-01-24 |
2,674.00 |
2,674.50 |
2,617.00 |
2,620.00 |
9.4M |
| 2025-01-23 |
2,669.00 |
2,701.80 |
2,666.50 |
2,683.00 |
7.3M |
| 2025-01-22 |
2,684.50 |
2,711.00 |
2,675.50 |
2,696.00 |
6.5M |
| 2025-01-21 |
2,717.50 |
2,723.00 |
2,691.10 |
2,695.50 |
7.6M |
| 2025-01-20 |
2,714.50 |
2,742.20 |
2,709.50 |
2,722.50 |
10.5M |
| 2025-01-17 |
2,718.50 |
2,735.50 |
2,710.00 |
2,720.50 |
7.9M |
| 2025-01-16 |
2,695.00 |
2,712.00 |
2,682.00 |
2,689.00 |
17.7M |
| 2025-01-15 |
2,685.50 |
2,689.50 |
2,663.50 |
2,681.50 |
7.0M |
| 2025-01-14 |
2,626.00 |
2,673.00 |
2,622.50 |
2,673.00 |
19.8M |
| 2025-01-13 |
2,667.00 |
2,672.50 |
2,638.00 |
2,663.00 |
27.1M |
| 2025-01-10 |
2,607.50 |
2,674.60 |
2,600.00 |
2,625.00 |
20.3M |
| 2025-01-09 |
2,602.50 |
2,629.10 |
2,599.00 |
2,613.50 |
13.0M |
| 2025-01-08 |
2,588.50 |
2,594.80 |
2,554.50 |
2,579.50 |
10.2M |
| 2025-01-07 |
2,581.00 |
2,625.10 |
2,576.00 |
2,617.00 |
12.1M |
| 2025-01-06 |
2,579.50 |
2,585.50 |
2,561.00 |
2,577.50 |
7.7M |
| 2025-01-03 |
2,534.00 |
2,576.50 |
2,528.00 |
2,566.50 |
10.3M |
| 2025-01-02 |
2,478.00 |
2,534.00 |
2,467.50 |
2,527.00 |
5.9M |