| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,275.80 |
2,301.10 |
2,267.40 |
2,295.90 |
15.0M |
| 2025-09-25 |
2,284.60 |
2,293.00 |
2,260.20 |
2,268.70 |
24.6M |
| 2025-09-24 |
2,292.20 |
2,306.50 |
2,283.30 |
2,283.80 |
16.7M |
| 2025-09-23 |
2,315.80 |
2,322.60 |
2,288.00 |
2,289.30 |
15.2M |
| 2025-09-22 |
2,342.10 |
2,342.50 |
2,310.40 |
2,311.70 |
14.1M |
| 2025-09-19 |
2,406.00 |
2,406.20 |
2,346.10 |
2,348.10 |
54.2M |
| 2025-09-18 |
2,390.60 |
2,408.80 |
2,387.10 |
2,401.50 |
16.8M |
| 2025-09-17 |
2,391.75 |
2,431.87 |
2,388.67 |
2,391.91 |
18.3M |
| 2025-09-16 |
2,386.22 |
2,391.56 |
2,373.77 |
2,388.52 |
20.6M |
| 2025-09-15 |
2,422.86 |
2,422.86 |
2,383.81 |
2,384.53 |
16.6M |
| 2025-09-12 |
2,433.91 |
2,438.29 |
2,420.45 |
2,421.05 |
14.9M |
| 2025-09-11 |
2,401.95 |
2,446.29 |
2,399.20 |
2,443.68 |
16.6M |
| 2025-09-10 |
2,423.94 |
2,427.00 |
2,380.46 |
2,400.48 |
16.9M |
| 2025-09-09 |
2,450.88 |
2,451.59 |
2,428.90 |
2,436.95 |
16.3M |
| 2025-09-08 |
2,465.31 |
2,465.31 |
2,435.32 |
2,452.41 |
17.3M |
| 2025-09-05 |
2,459.01 |
2,482.43 |
2,447.74 |
2,464.99 |
15.9M |
| 2025-09-04 |
2,446.29 |
2,457.36 |
2,436.43 |
2,457.14 |
14.6M |
| 2025-09-03 |
2,450.88 |
2,463.15 |
2,432.30 |
2,438.38 |
16.6M |
| 2025-09-02 |
2,451.50 |
2,463.02 |
2,442.52 |
2,459.64 |
15.4M |
| 2025-08-29 |
2,465.45 |
2,474.74 |
2,455.47 |
2,461.46 |
14.2M |
| 2025-08-28 |
2,483.29 |
2,483.37 |
2,449.60 |
2,459.41 |
14.5M |
| 2025-08-27 |
2,455.04 |
2,484.18 |
2,453.28 |
2,482.23 |
12.7M |
| 2025-08-26 |
2,474.95 |
2,479.76 |
2,459.59 |
2,463.51 |
17.3M |
| 2025-08-25 |
2,514.16 |
2,515.60 |
2,482.38 |
2,482.74 |
15.0M |
| 2025-08-22 |
2,469.01 |
2,534.06 |
2,469.01 |
2,527.99 |
15.2M |
| 2025-08-21 |
2,449.05 |
2,458.75 |
2,440.17 |
2,456.60 |
14.1M |
| 2025-08-20 |
2,467.54 |
2,478.82 |
2,453.52 |
2,464.85 |
15.6M |
| 2025-08-19 |
2,451.80 |
2,479.59 |
2,448.74 |
2,457.85 |
14.2M |
| 2025-08-18 |
2,450.71 |
2,455.91 |
2,438.13 |
2,441.83 |
15.6M |
| 2025-08-15 |
2,464.71 |
2,473.64 |
2,437.40 |
2,440.70 |
16.3M |
| 2025-08-14 |
2,485.72 |
2,485.72 |
2,452.63 |
2,458.93 |
14.8M |
| 2025-08-13 |
2,457.48 |
2,513.36 |
2,449.93 |
2,505.59 |
20.5M |
| 2025-08-12 |
2,431.05 |
2,461.62 |
2,426.66 |
2,461.24 |
18.3M |
| 2025-08-11 |
2,448.36 |
2,450.79 |
2,421.55 |
2,424.16 |
19.4M |
| 2025-08-08 |
2,461.61 |
2,469.46 |
2,446.56 |
2,447.71 |
17.6M |
| 2025-08-07 |
2,482.61 |
2,482.61 |
2,447.35 |
2,457.61 |
21.3M |
| 2025-08-06 |
2,469.58 |
2,493.33 |
2,459.78 |
2,482.34 |
38.5M |
| 2025-08-05 |
2,475.67 |
2,475.67 |
2,448.13 |
2,452.10 |
27.9M |
| 2025-08-04 |
2,493.52 |
2,496.16 |
2,465.68 |
2,471.83 |
25.5M |
| 2025-08-01 |
2,463.61 |
2,463.89 |
2,424.74 |
2,441.51 |
19.7M |
| 2025-07-31 |
2,476.03 |
2,482.47 |
2,453.34 |
2,465.91 |
19.1M |
| 2025-07-30 |
2,497.47 |
2,530.63 |
2,482.02 |
2,493.84 |
19.2M |
| 2025-07-29 |
2,481.97 |
2,499.08 |
2,473.39 |
2,482.99 |
15.3M |
| 2025-07-28 |
2,496.16 |
2,504.93 |
2,472.95 |
2,476.98 |
15.7M |
| 2025-07-25 |
2,497.58 |
2,502.06 |
2,478.21 |
2,497.19 |
13.1M |
| 2025-07-24 |
2,568.04 |
2,568.04 |
2,491.39 |
2,492.15 |
16.3M |
| 2025-07-23 |
2,549.19 |
2,605.39 |
2,549.19 |
2,578.65 |
22.1M |
| 2025-07-22 |
2,483.13 |
2,529.57 |
2,483.04 |
2,520.04 |
23.9M |
| 2025-07-21 |
2,499.11 |
2,510.55 |
2,474.99 |
2,477.11 |
15.0M |
| 2025-07-18 |
2,531.70 |
2,531.70 |
2,482.02 |
2,488.52 |
16.2M |
| 2025-07-17 |
2,483.45 |
2,525.83 |
2,483.45 |
2,521.62 |
17.3M |
| 2025-07-16 |
2,465.36 |
2,480.72 |
2,448.26 |
2,479.88 |
19.0M |
| 2025-07-15 |
2,495.50 |
2,496.65 |
2,445.34 |
2,445.45 |
20.9M |
| 2025-07-14 |
2,473.51 |
2,489.27 |
2,456.32 |
2,488.90 |
21.1M |
| 2025-07-11 |
2,473.15 |
2,483.71 |
2,450.75 |
2,476.89 |
24.4M |
| 2025-07-10 |
2,433.51 |
2,485.40 |
2,428.15 |
2,457.71 |
56.2M |
| 2025-07-09 |
2,418.96 |
2,425.65 |
2,391.74 |
2,425.29 |
21.6M |
| 2025-07-08 |
2,422.04 |
2,428.76 |
2,403.23 |
2,420.85 |
20.4M |
| 2025-07-07 |
2,441.40 |
2,445.97 |
2,409.59 |
2,417.01 |
22.8M |
| 2025-07-03 |
2,457.84 |
2,458.89 |
2,444.75 |
2,454.52 |
11.0M |
| 2025-07-02 |
2,432.27 |
2,450.55 |
2,421.53 |
2,450.15 |
18.7M |
| 2025-07-01 |
2,359.56 |
2,458.99 |
2,358.94 |
2,426.95 |
24.3M |
| 2025-06-30 |
2,371.96 |
2,383.21 |
2,351.01 |
2,364.78 |
25.2M |
| 2025-06-27 |
2,375.81 |
2,376.22 |
2,349.66 |
2,366.43 |
46.8M |
| 2025-06-26 |
2,374.46 |
2,374.46 |
2,355.68 |
2,363.01 |
16.3M |
| 2025-06-25 |
2,404.41 |
2,404.77 |
2,357.81 |
2,359.14 |
19.6M |
| 2025-06-24 |
2,419.20 |
2,420.40 |
2,394.10 |
2,411.70 |
21.1M |
| 2025-06-23 |
2,380.00 |
2,409.40 |
2,370.50 |
2,409.30 |
26.2M |
| 2025-06-20 |
2,386.80 |
2,394.90 |
2,354.60 |
2,368.20 |
29.3M |
| 2025-06-18 |
2,377.90 |
2,393.50 |
2,370.60 |
2,374.30 |
17.9M |
| 2025-06-17 |
2,387.10 |
2,401.70 |
2,376.60 |
2,377.00 |
16.2M |
| 2025-06-16 |
2,390.40 |
2,414.50 |
2,389.60 |
2,398.40 |
19.3M |
| 2025-06-13 |
2,400.73 |
2,421.51 |
2,376.19 |
2,377.97 |
16.5M |
| 2025-06-12 |
2,410.50 |
2,421.66 |
2,390.21 |
2,421.55 |
15.9M |
| 2025-06-11 |
2,462.80 |
2,463.70 |
2,409.00 |
2,411.90 |
17.3M |
| 2025-06-10 |
2,475.30 |
2,480.60 |
2,443.60 |
2,453.70 |
19.5M |
| 2025-06-09 |
2,479.40 |
2,481.20 |
2,455.30 |
2,466.70 |
17.7M |
| 2025-06-06 |
2,467.30 |
2,472.20 |
2,449.70 |
2,471.40 |
14.0M |
| 2025-06-05 |
2,459.10 |
2,461.20 |
2,436.70 |
2,449.20 |
15.3M |
| 2025-06-04 |
2,483.30 |
2,486.00 |
2,457.10 |
2,461.00 |
14.0M |
| 2025-06-03 |
2,489.80 |
2,495.60 |
2,459.50 |
2,486.00 |
18.3M |
| 2025-06-02 |
2,497.50 |
2,498.50 |
2,472.10 |
2,491.30 |
18.2M |
| 2025-05-30 |
2,494.10 |
2,514.50 |
2,486.80 |
2,506.50 |
19.0M |
| 2025-05-29 |
2,479.90 |
2,497.10 |
2,462.80 |
2,494.80 |
14.5M |
| 2025-05-28 |
2,497.70 |
2,505.70 |
2,468.50 |
2,471.90 |
14.6M |
| 2025-05-27 |
2,492.20 |
2,506.30 |
2,480.70 |
2,506.30 |
15.6M |
| 2025-05-23 |
2,452.50 |
2,469.50 |
2,443.20 |
2,465.30 |
11.5M |
| 2025-05-22 |
2,483.00 |
2,486.10 |
2,461.30 |
2,471.50 |
14.7M |
| 2025-05-21 |
2,529.10 |
2,533.60 |
2,487.70 |
2,490.60 |
16.2M |
| 2025-05-20 |
2,535.10 |
2,553.80 |
2,531.70 |
2,550.90 |
14.9M |
| 2025-05-19 |
2,526.40 |
2,538.70 |
2,524.40 |
2,537.10 |
13.9M |
| 2025-05-16 |
2,499.90 |
2,547.80 |
2,499.20 |
2,546.50 |
15.8M |
| 2025-05-15 |
2,440.10 |
2,500.10 |
2,439.20 |
2,500.10 |
17.0M |
| 2025-05-14 |
2,446.30 |
2,447.50 |
2,429.80 |
2,434.70 |
20.3M |
| 2025-05-13 |
2,471.80 |
2,473.10 |
2,449.50 |
2,452.40 |
19.8M |
| 2025-05-12 |
2,478.30 |
2,489.80 |
2,438.70 |
2,460.80 |
21.5M |
| 2025-05-09 |
2,440.10 |
2,443.40 |
2,424.70 |
2,427.00 |
18.7M |
| 2025-05-08 |
2,441.60 |
2,454.10 |
2,415.50 |
2,440.50 |
27.5M |
| 2025-05-07 |
2,479.90 |
2,480.40 |
2,414.20 |
2,430.30 |
45.7M |
| 2025-05-06 |
2,456.40 |
2,492.30 |
2,440.20 |
2,478.60 |
23.9M |
| 2025-05-05 |
2,467.60 |
2,499.80 |
2,466.90 |
2,486.20 |
20.9M |
| 2025-05-02 |
2,467.60 |
2,486.00 |
2,465.50 |
2,483.90 |
14.5M |
| 2025-05-01 |
2,458.00 |
2,469.70 |
2,436.40 |
2,449.00 |
15.1M |
| 2025-04-30 |
2,441.70 |
2,473.00 |
2,422.70 |
2,463.80 |
16.7M |
| 2025-04-29 |
2,431.60 |
2,471.70 |
2,418.90 |
2,469.40 |
13.6M |
| 2025-04-28 |
2,446.60 |
2,453.20 |
2,415.30 |
2,437.30 |
15.8M |
| 2025-04-25 |
2,438.70 |
2,443.10 |
2,394.50 |
2,440.70 |
13.5M |
| 2025-04-24 |
2,443.40 |
2,454.20 |
2,429.50 |
2,445.00 |
13.1M |
| 2025-04-23 |
2,471.70 |
2,482.00 |
2,438.40 |
2,450.20 |
16.6M |
| 2025-04-22 |
2,421.90 |
2,451.40 |
2,416.90 |
2,439.90 |
15.3M |
| 2025-04-21 |
2,416.10 |
2,418.20 |
2,377.50 |
2,399.30 |
15.1M |
| 2025-04-17 |
2,389.80 |
2,428.10 |
2,386.10 |
2,424.10 |
14.4M |
| 2025-04-16 |
2,419.80 |
2,425.80 |
2,372.90 |
2,384.10 |
16.0M |
| 2025-04-15 |
2,460.50 |
2,461.50 |
2,418.70 |
2,421.20 |
12.4M |
| 2025-04-14 |
2,463.90 |
2,472.70 |
2,438.30 |
2,460.70 |
16.0M |
| 2025-04-11 |
2,401.50 |
2,448.70 |
2,384.70 |
2,444.70 |
18.2M |
| 2025-04-10 |
2,380.00 |
2,413.50 |
2,349.50 |
2,392.10 |
18.5M |
| 2025-04-09 |
2,281.30 |
2,439.60 |
2,279.40 |
2,412.60 |
25.0M |
| 2025-04-08 |
2,434.39 |
2,434.73 |
2,277.32 |
2,296.26 |
20.0M |
| 2025-04-07 |
2,339.23 |
2,455.25 |
2,324.11 |
2,379.11 |
23.4M |
| 2025-04-04 |
2,423.14 |
2,449.72 |
2,390.98 |
2,416.70 |
21.7M |
| 2025-04-03 |
2,466.10 |
2,502.97 |
2,454.97 |
2,468.24 |
16.5M |
| 2025-04-02 |
2,495.15 |
2,523.76 |
2,495.15 |
2,520.89 |
12.7M |
| 2025-04-01 |
2,498.01 |
2,516.54 |
2,481.07 |
2,511.16 |
13.5M |
| 2025-03-31 |
2,463.50 |
2,504.50 |
2,463.30 |
2,498.40 |
16.1M |
| 2025-03-28 |
2,499.90 |
2,501.50 |
2,463.30 |
2,482.80 |
12.1M |
| 2025-03-27 |
2,467.90 |
2,503.00 |
2,457.90 |
2,501.00 |
13.8M |
| 2025-03-26 |
2,447.40 |
2,462.15 |
2,443.96 |
2,461.65 |
12.3M |
| 2025-03-25 |
2,465.34 |
2,470.00 |
2,435.48 |
2,447.25 |
14.2M |
| 2025-03-24 |
2,445.38 |
2,475.38 |
2,445.38 |
2,474.14 |
13.6M |
| 2025-03-21 |
2,444.56 |
2,449.87 |
2,421.81 |
2,430.60 |
54.3M |
| 2025-03-20 |
2,467.40 |
2,474.80 |
2,453.00 |
2,455.10 |
14.0M |
| 2025-03-19 |
2,474.40 |
2,482.90 |
2,454.10 |
2,477.00 |
14.9M |
| 2025-03-18 |
2,517.60 |
2,518.20 |
2,478.30 |
2,485.80 |
13.4M |
| 2025-03-17 |
2,476.10 |
2,532.90 |
2,475.70 |
2,520.30 |
14.9M |
| 2025-03-14 |
2,464.60 |
2,480.90 |
2,449.40 |
2,479.20 |
12.9M |
| 2025-03-13 |
2,503.30 |
2,507.30 |
2,442.30 |
2,463.10 |
15.2M |
| 2025-03-12 |
2,554.50 |
2,556.20 |
2,486.40 |
2,502.30 |
18.8M |
| 2025-03-11 |
2,581.30 |
2,581.60 |
2,541.30 |
2,550.70 |
18.4M |
| 2025-03-10 |
2,567.00 |
2,626.90 |
2,567.00 |
2,579.50 |
25.0M |
| 2025-03-07 |
2,528.30 |
2,614.40 |
2,521.60 |
2,592.40 |
22.5M |
| 2025-03-06 |
2,509.30 |
2,542.10 |
2,505.20 |
2,535.60 |
16.3M |
| 2025-03-05 |
2,524.80 |
2,550.10 |
2,508.50 |
2,520.50 |
15.9M |
| 2025-03-04 |
2,547.90 |
2,561.10 |
2,530.90 |
2,531.30 |
18.6M |
| 2025-03-03 |
2,587.00 |
2,602.00 |
2,552.90 |
2,561.80 |
17.4M |
| 2025-02-28 |
2,588.14 |
2,600.04 |
2,562.06 |
2,590.21 |
23.9M |
| 2025-02-27 |
2,589.97 |
2,593.62 |
2,567.30 |
2,572.97 |
20.5M |
| 2025-02-26 |
2,617.42 |
2,631.56 |
2,583.27 |
2,595.17 |
30.7M |
| 2025-02-25 |
2,635.27 |
2,642.57 |
2,619.54 |
2,640.82 |
17.9M |
| 2025-02-24 |
2,619.37 |
2,644.94 |
2,600.35 |
2,618.83 |
16.0M |
| 2025-02-21 |
2,626.46 |
2,627.96 |
2,602.10 |
2,613.03 |
16.0M |
| 2025-02-20 |
2,599.40 |
2,613.09 |
2,592.13 |
2,605.30 |
14.9M |
| 2025-02-19 |
2,603.47 |
2,626.44 |
2,599.12 |
2,615.80 |
15.8M |
| 2025-02-18 |
2,628.06 |
2,628.06 |
2,590.59 |
2,599.04 |
17.9M |
| 2025-02-14 |
2,704.43 |
2,735.30 |
2,633.02 |
2,634.44 |
18.5M |
| 2025-02-13 |
2,653.63 |
2,701.67 |
2,653.63 |
2,699.46 |
14.8M |
| 2025-02-12 |
2,635.66 |
2,680.27 |
2,635.66 |
2,644.47 |
17.4M |
| 2025-02-11 |
2,623.64 |
2,662.87 |
2,623.21 |
2,661.68 |
15.7M |
| 2025-02-10 |
2,630.76 |
2,631.59 |
2,592.58 |
2,625.88 |
21.2M |
| 2025-02-07 |
2,664.22 |
2,667.97 |
2,621.46 |
2,625.54 |
14.5M |
| 2025-02-06 |
2,672.42 |
2,680.55 |
2,654.10 |
2,662.93 |
13.7M |
| 2025-02-05 |
2,639.66 |
2,644.73 |
2,624.78 |
2,643.54 |
14.8M |
| 2025-02-04 |
2,633.03 |
2,656.44 |
2,607.24 |
2,641.90 |
14.3M |
| 2025-02-03 |
2,632.48 |
2,670.26 |
2,622.65 |
2,644.53 |
14.2M |
| 2025-01-31 |
2,700.67 |
2,701.30 |
2,653.90 |
2,670.26 |
14.7M |
| 2025-01-30 |
2,724.47 |
2,731.34 |
2,702.89 |
2,719.17 |
12.1M |
| 2025-01-29 |
2,708.12 |
2,714.94 |
2,693.19 |
2,704.56 |
11.4M |
| 2025-01-28 |
2,738.34 |
2,752.92 |
2,705.80 |
2,706.89 |
11.3M |
| 2025-01-27 |
2,689.44 |
2,751.52 |
2,689.44 |
2,740.31 |
14.0M |
| 2025-01-24 |
2,673.10 |
2,681.30 |
2,664.60 |
2,680.40 |
12.2M |
| 2025-01-23 |
2,657.76 |
2,679.06 |
2,650.23 |
2,676.63 |
13.3M |
| 2025-01-22 |
2,697.78 |
2,701.57 |
2,664.79 |
2,669.76 |
12.4M |
| 2025-01-21 |
2,681.96 |
2,708.28 |
2,681.13 |
2,705.72 |
12.7M |
| 2025-01-17 |
2,667.31 |
2,677.73 |
2,661.88 |
2,667.72 |
11.1M |
| 2025-01-16 |
2,628.55 |
2,660.07 |
2,610.71 |
2,654.98 |
12.2M |
| 2025-01-15 |
2,661.77 |
2,665.43 |
2,629.41 |
2,633.17 |
11.7M |
| 2025-01-14 |
2,620.25 |
2,629.84 |
2,604.85 |
2,627.38 |
12.0M |
| 2025-01-13 |
2,597.31 |
2,613.53 |
2,577.09 |
2,611.65 |
14.3M |
| 2025-01-10 |
2,621.81 |
2,632.64 |
2,586.27 |
2,593.39 |
15.6M |
| 2025-01-08 |
2,655.15 |
2,664.76 |
2,634.89 |
2,662.19 |
16.5M |
| 2025-01-07 |
2,670.58 |
2,681.62 |
2,646.36 |
2,656.90 |
15.3M |
| 2025-01-06 |
2,721.81 |
2,734.79 |
2,663.78 |
2,665.13 |
14.9M |
| 2025-01-03 |
2,712.62 |
2,725.59 |
2,690.70 |
2,721.30 |
9.8M |
| 2025-01-02 |
2,723.45 |
2,738.12 |
2,695.34 |
2,710.87 |
9.9M |