| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,067.10 |
3,089.40 |
3,049.20 |
3,081.80 |
39.6M |
| 2025-09-25 |
3,091.00 |
3,095.20 |
3,064.40 |
3,065.30 |
43.3M |
| 2025-09-24 |
3,118.20 |
3,126.80 |
3,089.30 |
3,090.70 |
40.1M |
| 2025-09-23 |
3,113.20 |
3,125.50 |
3,107.00 |
3,113.80 |
43.6M |
| 2025-09-22 |
3,127.40 |
3,129.20 |
3,106.60 |
3,107.80 |
52.0M |
| 2025-09-19 |
3,181.40 |
3,182.40 |
3,129.40 |
3,136.40 |
89.7M |
| 2025-09-18 |
3,208.30 |
3,220.00 |
3,181.50 |
3,186.70 |
40.3M |
| 2025-09-17 |
3,223.90 |
3,244.80 |
3,207.93 |
3,217.89 |
53.7M |
| 2025-09-16 |
3,221.83 |
3,225.27 |
3,187.37 |
3,210.81 |
57.2M |
| 2025-09-15 |
3,243.43 |
3,253.94 |
3,212.81 |
3,212.81 |
45.1M |
| 2025-09-12 |
3,259.11 |
3,269.35 |
3,242.24 |
3,242.24 |
37.2M |
| 2025-09-11 |
3,211.69 |
3,260.62 |
3,209.16 |
3,258.70 |
46.8M |
| 2025-09-10 |
3,214.75 |
3,216.98 |
3,178.00 |
3,200.50 |
43.3M |
| 2025-09-09 |
3,206.42 |
3,226.23 |
3,180.46 |
3,222.57 |
41.9M |
| 2025-09-08 |
3,224.38 |
3,227.06 |
3,191.08 |
3,220.10 |
55.1M |
| 2025-09-05 |
3,221.75 |
3,238.61 |
3,198.33 |
3,216.82 |
47.4M |
| 2025-09-04 |
3,215.03 |
3,229.98 |
3,207.54 |
3,220.46 |
45.3M |
| 2025-09-03 |
3,207.45 |
3,214.84 |
3,189.56 |
3,202.54 |
40.1M |
| 2025-09-02 |
3,196.36 |
3,214.88 |
3,192.33 |
3,212.70 |
55.4M |
| 2025-08-29 |
3,212.96 |
3,219.12 |
3,195.20 |
3,210.89 |
48.9M |
| 2025-08-28 |
3,212.86 |
3,212.86 |
3,179.76 |
3,197.92 |
45.6M |
| 2025-08-27 |
3,172.29 |
3,219.47 |
3,171.30 |
3,211.17 |
66.7M |
| 2025-08-26 |
3,192.52 |
3,198.85 |
3,176.12 |
3,176.91 |
57.8M |
| 2025-08-25 |
3,219.36 |
3,220.25 |
3,187.27 |
3,189.41 |
52.2M |
| 2025-08-22 |
3,240.61 |
3,241.35 |
3,215.72 |
3,227.34 |
65.2M |
| 2025-08-21 |
3,236.70 |
3,237.32 |
3,206.52 |
3,231.41 |
79.0M |
| 2025-08-20 |
3,236.65 |
3,273.33 |
3,236.23 |
3,271.43 |
60.2M |
| 2025-08-19 |
3,220.96 |
3,252.95 |
3,217.14 |
3,233.67 |
45.2M |
| 2025-08-18 |
3,184.05 |
3,215.63 |
3,182.42 |
3,215.21 |
48.5M |
| 2025-08-15 |
3,186.07 |
3,195.80 |
3,175.22 |
3,178.11 |
43.2M |
| 2025-08-14 |
3,223.29 |
3,230.87 |
3,189.15 |
3,191.37 |
41.9M |
| 2025-08-13 |
3,213.69 |
3,250.23 |
3,180.53 |
3,234.07 |
65.6M |
| 2025-08-12 |
3,223.32 |
3,244.72 |
3,218.53 |
3,244.72 |
43.2M |
| 2025-08-11 |
3,228.44 |
3,238.51 |
3,214.86 |
3,219.09 |
53.0M |
| 2025-08-08 |
3,241.11 |
3,250.41 |
3,212.03 |
3,218.83 |
54.5M |
| 2025-08-07 |
3,244.18 |
3,244.18 |
3,172.38 |
3,212.39 |
74.4M |
| 2025-08-06 |
3,185.94 |
3,215.56 |
3,178.90 |
3,208.40 |
61.1M |
| 2025-08-05 |
3,253.90 |
3,253.90 |
3,178.43 |
3,179.21 |
56.3M |
| 2025-08-04 |
3,283.08 |
3,311.15 |
3,273.55 |
3,275.49 |
38.9M |
| 2025-08-01 |
3,266.39 |
3,281.57 |
3,239.50 |
3,275.82 |
39.9M |
| 2025-07-31 |
3,306.51 |
3,310.27 |
3,272.87 |
3,275.93 |
41.7M |
| 2025-07-30 |
3,316.01 |
3,350.32 |
3,307.42 |
3,318.36 |
38.2M |
| 2025-07-29 |
3,312.84 |
3,333.01 |
3,303.67 |
3,307.86 |
38.2M |
| 2025-07-28 |
3,322.81 |
3,338.39 |
3,307.75 |
3,313.91 |
39.2M |
| 2025-07-25 |
3,323.48 |
3,339.71 |
3,322.53 |
3,324.29 |
38.9M |
| 2025-07-24 |
3,340.23 |
3,343.58 |
3,314.13 |
3,317.29 |
40.7M |
| 2025-07-23 |
3,355.73 |
3,375.63 |
3,345.37 |
3,345.76 |
38.2M |
| 2025-07-22 |
3,320.42 |
3,346.49 |
3,316.81 |
3,342.13 |
47.3M |
| 2025-07-21 |
3,316.78 |
3,335.69 |
3,309.50 |
3,310.71 |
38.1M |
| 2025-07-18 |
3,329.52 |
3,330.18 |
3,304.99 |
3,315.56 |
39.9M |
| 2025-07-17 |
3,298.11 |
3,327.11 |
3,291.44 |
3,321.12 |
47.0M |
| 2025-07-16 |
3,298.45 |
3,306.67 |
3,264.69 |
3,304.59 |
47.8M |
| 2025-07-15 |
3,321.30 |
3,325.13 |
3,285.82 |
3,285.82 |
54.2M |
| 2025-07-14 |
3,305.63 |
3,329.77 |
3,302.48 |
3,328.52 |
47.5M |
| 2025-07-11 |
3,313.00 |
3,320.46 |
3,288.68 |
3,302.00 |
40.6M |
| 2025-07-10 |
3,296.24 |
3,323.66 |
3,290.26 |
3,306.13 |
40.2M |
| 2025-07-09 |
3,289.20 |
3,300.66 |
3,264.25 |
3,300.08 |
36.2M |
| 2025-07-08 |
3,323.82 |
3,333.16 |
3,275.44 |
3,282.99 |
47.7M |
| 2025-07-07 |
3,319.49 |
3,328.73 |
3,301.45 |
3,328.65 |
46.5M |
| 2025-07-03 |
3,311.23 |
3,334.71 |
3,299.75 |
3,330.64 |
24.6M |
| 2025-07-02 |
3,291.80 |
3,311.55 |
3,280.42 |
3,311.55 |
45.0M |
| 2025-07-01 |
3,267.12 |
3,307.04 |
3,261.26 |
3,294.01 |
52.1M |
| 2025-06-30 |
3,278.36 |
3,294.09 |
3,246.84 |
3,272.68 |
43.4M |
| 2025-06-27 |
3,256.98 |
3,289.06 |
3,238.17 |
3,280.76 |
70.9M |
| 2025-06-26 |
3,262.54 |
3,269.44 |
3,240.11 |
3,258.42 |
45.2M |
| 2025-06-25 |
3,291.78 |
3,296.62 |
3,249.48 |
3,253.61 |
39.5M |
| 2025-06-24 |
3,320.80 |
3,321.30 |
3,286.30 |
3,296.40 |
48.0M |
| 2025-06-23 |
3,251.70 |
3,309.50 |
3,251.70 |
3,307.00 |
42.3M |
| 2025-06-20 |
3,250.20 |
3,274.20 |
3,244.40 |
3,252.70 |
59.3M |
| 2025-06-18 |
3,266.50 |
3,268.70 |
3,235.30 |
3,237.40 |
44.0M |
| 2025-06-17 |
3,258.00 |
3,286.10 |
3,251.00 |
3,257.50 |
51.1M |
| 2025-06-16 |
3,258.30 |
3,288.30 |
3,258.30 |
3,272.50 |
72.6M |
| 2025-06-13 |
3,228.46 |
3,260.65 |
3,213.75 |
3,227.24 |
44.2M |
| 2025-06-12 |
3,221.77 |
3,247.47 |
3,206.23 |
3,247.47 |
43.1M |
| 2025-06-11 |
3,237.30 |
3,254.80 |
3,213.50 |
3,222.20 |
41.4M |
| 2025-06-10 |
3,253.70 |
3,277.20 |
3,226.90 |
3,237.40 |
43.8M |
| 2025-06-09 |
3,220.80 |
3,225.50 |
3,177.50 |
3,202.10 |
46.5M |
| 2025-06-06 |
3,216.70 |
3,220.00 |
3,197.70 |
3,214.70 |
36.4M |
| 2025-06-05 |
3,217.10 |
3,217.80 |
3,183.50 |
3,198.20 |
38.9M |
| 2025-06-04 |
3,238.70 |
3,240.60 |
3,217.90 |
3,219.70 |
41.4M |
| 2025-06-03 |
3,250.80 |
3,259.30 |
3,210.10 |
3,234.90 |
40.0M |
| 2025-06-02 |
3,238.20 |
3,253.20 |
3,218.90 |
3,251.40 |
41.3M |
| 2025-05-30 |
3,218.00 |
3,263.10 |
3,215.10 |
3,245.70 |
53.5M |
| 2025-05-29 |
3,210.50 |
3,224.10 |
3,179.90 |
3,215.60 |
56.4M |
| 2025-05-28 |
3,197.80 |
3,218.60 |
3,188.20 |
3,189.40 |
40.7M |
| 2025-05-27 |
3,189.70 |
3,197.50 |
3,172.30 |
3,195.80 |
46.7M |
| 2025-05-23 |
3,125.90 |
3,169.00 |
3,122.10 |
3,161.70 |
39.3M |
| 2025-05-22 |
3,179.20 |
3,179.20 |
3,140.10 |
3,145.30 |
41.0M |
| 2025-05-21 |
3,217.70 |
3,222.00 |
3,167.40 |
3,173.30 |
37.8M |
| 2025-05-20 |
3,241.90 |
3,256.20 |
3,229.90 |
3,247.30 |
38.1M |
| 2025-05-19 |
3,215.90 |
3,235.10 |
3,211.80 |
3,235.10 |
40.6M |
| 2025-05-16 |
3,183.70 |
3,244.20 |
3,183.00 |
3,243.00 |
40.5M |
| 2025-05-15 |
3,126.10 |
3,176.50 |
3,117.40 |
3,176.40 |
41.1M |
| 2025-05-14 |
3,136.20 |
3,147.80 |
3,120.10 |
3,136.80 |
49.5M |
| 2025-05-13 |
3,150.80 |
3,174.30 |
3,135.20 |
3,135.40 |
49.1M |
| 2025-05-12 |
3,153.90 |
3,169.00 |
3,115.30 |
3,145.30 |
54.2M |
| 2025-05-09 |
3,124.40 |
3,136.20 |
3,104.40 |
3,122.30 |
39.3M |
| 2025-05-08 |
3,144.30 |
3,176.10 |
3,120.20 |
3,123.40 |
56.6M |
| 2025-05-07 |
3,139.40 |
3,161.60 |
3,127.40 |
3,148.10 |
58.0M |
| 2025-05-06 |
3,163.10 |
3,163.10 |
3,126.00 |
3,144.10 |
58.9M |
| 2025-05-05 |
3,155.70 |
3,203.00 |
3,154.10 |
3,187.30 |
49.6M |
| 2025-05-02 |
3,170.60 |
3,190.50 |
3,165.60 |
3,173.60 |
47.0M |
| 2025-05-01 |
3,133.00 |
3,161.30 |
3,126.40 |
3,128.10 |
44.6M |
| 2025-04-30 |
3,135.80 |
3,165.70 |
3,104.80 |
3,159.00 |
37.1M |
| 2025-04-29 |
3,112.60 |
3,171.00 |
3,107.00 |
3,166.60 |
35.9M |
| 2025-04-28 |
3,137.40 |
3,151.00 |
3,101.80 |
3,132.90 |
38.1M |
| 2025-04-25 |
3,133.00 |
3,143.90 |
3,100.90 |
3,129.10 |
33.4M |
| 2025-04-24 |
3,122.70 |
3,146.30 |
3,103.10 |
3,135.60 |
41.8M |
| 2025-04-23 |
3,184.10 |
3,186.10 |
3,118.90 |
3,135.70 |
44.9M |
| 2025-04-22 |
3,093.80 |
3,148.50 |
3,089.20 |
3,131.20 |
37.7M |
| 2025-04-21 |
3,107.00 |
3,111.80 |
3,034.10 |
3,066.00 |
35.0M |
| 2025-04-17 |
3,068.70 |
3,123.40 |
3,068.70 |
3,114.10 |
43.0M |
| 2025-04-16 |
3,098.00 |
3,114.60 |
3,041.80 |
3,067.80 |
42.0M |
| 2025-04-15 |
3,113.80 |
3,128.70 |
3,095.70 |
3,098.80 |
54.4M |
| 2025-04-14 |
3,132.60 |
3,136.00 |
3,092.60 |
3,126.70 |
42.0M |
| 2025-04-11 |
3,056.00 |
3,096.90 |
3,019.00 |
3,091.40 |
43.2M |
| 2025-04-10 |
3,040.20 |
3,079.20 |
2,983.50 |
3,043.60 |
47.1M |
| 2025-04-09 |
2,877.20 |
3,085.50 |
2,877.20 |
3,063.70 |
66.5M |
| 2025-04-08 |
3,037.98 |
3,038.24 |
2,875.86 |
2,902.11 |
50.7M |
| 2025-04-07 |
2,871.21 |
3,029.20 |
2,832.42 |
2,944.11 |
65.1M |
| 2025-04-04 |
3,040.76 |
3,082.55 |
2,964.65 |
2,979.45 |
63.5M |
| 2025-04-03 |
3,072.34 |
3,135.09 |
3,069.49 |
3,111.59 |
61.2M |
| 2025-04-02 |
3,100.75 |
3,168.71 |
3,100.04 |
3,161.03 |
34.5M |
| 2025-04-01 |
3,084.01 |
3,128.67 |
3,081.63 |
3,126.02 |
38.5M |
| 2025-03-31 |
3,026.70 |
3,100.30 |
3,026.70 |
3,087.50 |
48.3M |
| 2025-03-28 |
3,054.50 |
3,055.60 |
3,028.70 |
3,048.00 |
32.7M |
| 2025-03-27 |
3,036.40 |
3,072.20 |
3,020.00 |
3,061.20 |
29.8M |
| 2025-03-26 |
3,023.56 |
3,044.67 |
3,019.07 |
3,040.56 |
35.1M |
| 2025-03-25 |
3,013.34 |
3,021.34 |
2,997.73 |
3,017.27 |
37.4M |
| 2025-03-24 |
2,988.69 |
3,013.32 |
2,987.93 |
3,011.44 |
46.5M |
| 2025-03-21 |
2,918.98 |
2,967.48 |
2,908.50 |
2,960.59 |
88.0M |
| 2025-03-20 |
2,961.57 |
2,978.50 |
2,937.42 |
2,938.82 |
38.6M |
| 2025-03-19 |
2,939.20 |
2,983.20 |
2,934.20 |
2,973.90 |
43.6M |
| 2025-03-18 |
2,975.90 |
2,977.90 |
2,941.50 |
2,946.20 |
39.5M |
| 2025-03-17 |
2,925.10 |
2,999.90 |
2,922.30 |
2,985.20 |
42.9M |
| 2025-03-14 |
2,896.20 |
2,928.70 |
2,883.00 |
2,926.80 |
32.7M |
| 2025-03-13 |
2,940.50 |
2,945.40 |
2,863.50 |
2,875.10 |
39.1M |
| 2025-03-12 |
2,961.70 |
2,973.80 |
2,912.30 |
2,939.70 |
45.3M |
| 2025-03-11 |
2,917.30 |
2,958.20 |
2,907.50 |
2,932.00 |
55.5M |
| 2025-03-10 |
2,984.30 |
3,015.70 |
2,918.70 |
2,932.20 |
52.4M |
| 2025-03-07 |
2,959.00 |
3,013.10 |
2,935.80 |
3,007.60 |
46.7M |
| 2025-03-06 |
2,976.00 |
3,022.40 |
2,961.70 |
2,970.60 |
39.2M |
| 2025-03-05 |
2,983.80 |
3,002.40 |
2,962.20 |
2,997.10 |
36.4M |
| 2025-03-04 |
2,994.60 |
3,030.40 |
2,966.30 |
2,989.30 |
51.9M |
| 2025-03-03 |
3,087.00 |
3,100.20 |
3,010.20 |
3,025.60 |
41.2M |
| 2025-02-28 |
3,036.46 |
3,082.20 |
3,034.59 |
3,081.23 |
45.2M |
| 2025-02-27 |
3,082.05 |
3,089.12 |
3,033.41 |
3,035.07 |
37.8M |
| 2025-02-26 |
3,102.16 |
3,129.93 |
3,070.24 |
3,077.61 |
50.8M |
| 2025-02-25 |
3,134.95 |
3,143.93 |
3,101.37 |
3,120.48 |
56.5M |
| 2025-02-24 |
3,115.09 |
3,146.06 |
3,090.59 |
3,132.68 |
57.8M |
| 2025-02-21 |
3,190.78 |
3,190.78 |
3,099.70 |
3,118.99 |
98.2M |
| 2025-02-20 |
3,201.40 |
3,214.77 |
3,178.42 |
3,188.54 |
60.1M |
| 2025-02-19 |
3,193.44 |
3,235.43 |
3,191.84 |
3,226.72 |
59.2M |
| 2025-02-18 |
3,220.50 |
3,221.42 |
3,183.90 |
3,192.13 |
40.6M |
| 2025-02-14 |
3,252.56 |
3,254.10 |
3,216.47 |
3,217.09 |
36.3M |
| 2025-02-13 |
3,197.46 |
3,243.88 |
3,181.15 |
3,243.68 |
43.5M |
| 2025-02-12 |
3,146.24 |
3,193.54 |
3,144.91 |
3,190.47 |
45.6M |
| 2025-02-11 |
3,182.26 |
3,184.07 |
3,155.56 |
3,178.02 |
44.2M |
| 2025-02-10 |
3,177.85 |
3,184.99 |
3,152.43 |
3,184.07 |
45.6M |
| 2025-02-07 |
3,179.44 |
3,194.43 |
3,159.91 |
3,172.29 |
58.9M |
| 2025-02-06 |
3,217.28 |
3,222.57 |
3,180.94 |
3,203.31 |
40.5M |
| 2025-02-05 |
3,174.40 |
3,195.29 |
3,155.20 |
3,192.10 |
36.0M |
| 2025-02-04 |
3,165.91 |
3,192.76 |
3,144.91 |
3,179.30 |
41.4M |
| 2025-02-03 |
3,121.67 |
3,194.27 |
3,114.95 |
3,172.15 |
34.0M |
| 2025-01-31 |
3,215.03 |
3,227.82 |
3,187.92 |
3,189.23 |
32.2M |
| 2025-01-30 |
3,220.32 |
3,236.05 |
3,203.49 |
3,217.96 |
28.2M |
| 2025-01-29 |
3,165.67 |
3,194.99 |
3,164.55 |
3,185.04 |
26.3M |
| 2025-01-28 |
3,167.87 |
3,179.19 |
3,153.42 |
3,160.65 |
24.6M |
| 2025-01-27 |
3,116.25 |
3,171.14 |
3,110.12 |
3,171.14 |
32.4M |
| 2025-01-24 |
3,133.10 |
3,136.50 |
3,109.00 |
3,128.60 |
28.0M |
| 2025-01-23 |
3,104.67 |
3,134.87 |
3,101.96 |
3,133.68 |
30.2M |
| 2025-01-22 |
3,148.61 |
3,149.10 |
3,109.84 |
3,115.55 |
37.8M |
| 2025-01-21 |
3,122.93 |
3,146.42 |
3,122.93 |
3,145.33 |
38.5M |
| 2025-01-17 |
3,127.69 |
3,128.55 |
3,094.61 |
3,105.91 |
23.0M |
| 2025-01-16 |
3,082.09 |
3,117.77 |
3,066.59 |
3,109.41 |
30.5M |
| 2025-01-15 |
3,120.03 |
3,127.51 |
3,073.81 |
3,075.68 |
31.2M |
| 2025-01-14 |
3,080.02 |
3,087.31 |
3,052.06 |
3,074.35 |
25.6M |
| 2025-01-13 |
3,020.97 |
3,060.76 |
3,015.45 |
3,059.80 |
27.3M |
| 2025-01-10 |
3,047.52 |
3,065.09 |
3,037.69 |
3,037.84 |
31.2M |
| 2025-01-08 |
3,053.85 |
3,074.41 |
3,022.92 |
3,072.49 |
26.5M |
| 2025-01-07 |
3,083.19 |
3,102.70 |
3,052.45 |
3,059.80 |
24.9M |
| 2025-01-06 |
3,078.75 |
3,110.88 |
3,065.91 |
3,071.73 |
28.9M |
| 2025-01-03 |
3,061.22 |
3,084.03 |
3,038.50 |
3,079.74 |
26.9M |
| 2025-01-02 |
3,056.10 |
3,079.07 |
3,045.69 |
3,051.47 |
20.4M |