| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,835.08 |
2,837.89 |
2,828.03 |
2,833.34 |
0.0M |
| 2025-09-26 |
2,817.60 |
2,827.70 |
2,813.06 |
2,827.14 |
0.0M |
| 2025-09-25 |
2,808.92 |
2,817.20 |
2,800.38 |
2,810.73 |
0.0M |
| 2025-09-24 |
2,831.19 |
2,831.69 |
2,816.56 |
2,821.36 |
0.0M |
| 2025-09-23 |
2,838.30 |
2,839.90 |
2,823.47 |
2,826.98 |
0.0M |
| 2025-09-22 |
2,826.49 |
2,839.53 |
2,825.03 |
2,838.42 |
0.0M |
| 2025-09-19 |
2,825.89 |
2,830.79 |
2,824.56 |
2,829.26 |
0.0M |
| 2025-09-18 |
2,816.64 |
2,819.73 |
2,803.65 |
2,814.97 |
0.0M |
| 2025-09-17 |
2,819.22 |
2,819.43 |
2,813.71 |
2,814.97 |
0.0M |
| 2025-09-16 |
2,815.67 |
2,817.93 |
2,813.74 |
2,816.61 |
0.0M |
| 2025-09-13 |
2,808.91 |
2,812.93 |
2,807.90 |
2,809.25 |
0.0M |
| 2025-09-12 |
2,800.01 |
2,810.15 |
2,798.45 |
2,809.23 |
0.0M |
| 2025-09-11 |
2,795.96 |
2,800.57 |
2,790.03 |
2,794.11 |
0.0M |
| 2025-09-10 |
2,784.37 |
2,790.00 |
2,779.83 |
2,788.49 |
0.0M |
| 2025-09-09 |
2,781.92 |
2,786.94 |
2,779.71 |
2,782.66 |
0.0M |
| 2025-09-07 |
2,790.48 |
2,778.10 |
2,778.10 |
2,778.10 |
0.0M |
| 2025-09-06 |
2,790.48 |
2,792.00 |
2,765.09 |
2,778.10 |
0.0M |
| 2025-09-05 |
2,768.32 |
2,782.60 |
2,765.36 |
2,782.58 |
0.0M |
| 2025-09-04 |
2,761.87 |
2,766.54 |
2,754.33 |
2,765.14 |
0.0M |
| 2025-09-03 |
2,737.35 |
2,753.31 |
2,733.20 |
2,753.30 |
0.0M |
| 2025-08-30 |
2,775.39 |
2,776.10 |
2,761.54 |
2,766.53 |
0.0M |
| 2025-08-29 |
2,776.63 |
2,780.64 |
2,768.48 |
2,778.76 |
0.0M |
| 2025-08-28 |
2,764.95 |
2,773.33 |
2,764.95 |
2,771.95 |
0.0M |
| 2025-08-27 |
2,756.47 |
2,767.63 |
2,755.47 |
2,767.18 |
0.0M |
| 2025-08-26 |
2,762.59 |
2,767.32 |
2,758.51 |
2,758.51 |
0.0M |
| 2025-08-23 |
2,737.83 |
2,769.11 |
2,737.83 |
2,766.00 |
0.0M |
| 2025-08-22 |
2,731.28 |
2,740.52 |
2,725.81 |
2,732.19 |
0.0M |
| 2025-08-21 |
2,743.34 |
2,744.04 |
2,722.60 |
2,741.13 |
0.0M |
| 2025-08-20 |
2,757.52 |
2,760.43 |
2,742.30 |
2,745.86 |
0.0M |
| 2025-08-19 |
2,755.96 |
2,759.17 |
2,753.72 |
2,757.59 |
0.0M |
| 2025-08-16 |
2,759.38 |
2,761.05 |
2,755.64 |
2,756.20 |
0.0M |
| 2025-08-15 |
2,762.10 |
2,768.12 |
2,760.58 |
2,767.05 |
0.0M |
| 2025-08-14 |
2,765.80 |
2,769.10 |
2,761.27 |
2,766.13 |
0.0M |
| 2025-08-13 |
2,751.37 |
2,761.27 |
2,746.86 |
2,761.24 |
0.0M |
| 2025-08-12 |
2,746.63 |
2,751.46 |
2,740.39 |
2,742.25 |
0.0M |
| 2025-08-09 |
2,738.44 |
2,747.46 |
2,737.16 |
2,745.97 |
0.0M |
| 2025-08-08 |
2,741.16 |
2,744.23 |
2,721.88 |
2,730.75 |
0.0M |
| 2025-08-07 |
2,719.23 |
2,734.02 |
2,718.06 |
2,731.74 |
0.0M |
| 2025-08-06 |
2,726.98 |
2,730.80 |
2,712.72 |
2,716.83 |
0.0M |
| 2025-08-05 |
2,709.34 |
2,725.78 |
2,709.34 |
2,725.62 |
0.0M |
| 2025-08-02 |
2,705.08 |
2,705.08 |
2,683.04 |
2,693.15 |
0.0M |
| 2025-08-01 |
2,744.52 |
2,748.16 |
2,722.44 |
2,725.50 |
0.0M |
| 2025-07-31 |
2,734.90 |
2,741.26 |
2,724.19 |
2,731.93 |
0.0M |
| 2025-07-30 |
2,745.37 |
2,745.37 |
2,731.94 |
2,733.26 |
0.0M |
| 2025-07-29 |
2,741.94 |
2,742.35 |
2,735.30 |
2,739.43 |
0.0M |
| 2025-07-26 |
2,733.03 |
2,739.59 |
2,732.04 |
2,737.52 |
0.0M |
| 2025-07-25 |
2,732.44 |
2,734.69 |
2,729.02 |
2,729.26 |
0.0M |
| 2025-07-24 |
2,718.32 |
2,727.90 |
2,715.44 |
2,727.47 |
0.0M |
| 2025-07-23 |
2,709.28 |
2,714.13 |
2,702.41 |
2,712.33 |
0.0M |
| 2025-07-22 |
2,712.17 |
2,719.61 |
2,709.66 |
2,709.92 |
0.0M |
| 2025-07-19 |
2,705.96 |
2,706.97 |
2,703.77 |
2,706.64 |
0.0M |
| 2025-07-18 |
2,705.07 |
2,714.01 |
2,704.40 |
2,712.34 |
0.0M |
| 2025-07-17 |
2,703.23 |
2,705.65 |
2,689.82 |
2,705.20 |
0.0M |
| 2025-07-16 |
2,711.88 |
2,712.36 |
2,699.71 |
2,700.01 |
0.0M |
| 2025-07-15 |
2,701.51 |
2,706.52 |
2,698.03 |
2,704.48 |
0.0M |
| 2025-07-12 |
2,701.43 |
2,704.70 |
2,697.61 |
2,703.07 |
0.0M |
| 2025-07-11 |
2,703.17 |
2,709.45 |
2,699.87 |
2,706.80 |
0.0M |
| 2025-07-10 |
2,699.34 |
2,703.34 |
2,694.07 |
2,702.33 |
0.0M |
| 2025-07-09 |
2,694.56 |
2,697.34 |
2,690.77 |
2,693.76 |
0.0M |
| 2025-07-08 |
2,700.56 |
2,700.66 |
2,686.05 |
2,693.32 |
0.0M |
| 2025-07-04 |
2,697.57 |
2,704.95 |
2,696.94 |
2,704.80 |
0.0M |
| 2025-07-03 |
2,682.76 |
2,691.93 |
2,680.79 |
2,691.93 |
0.0M |
| 2025-07-02 |
2,679.93 |
2,686.06 |
2,677.81 |
2,682.97 |
0.0M |
| 2025-07-01 |
2,681.42 |
2,686.86 |
2,676.82 |
2,685.26 |
0.0M |
| 2025-06-28 |
2,671.70 |
2,679.15 |
2,664.65 |
2,675.36 |
0.0M |
| 2025-06-27 |
2,659.72 |
2,667.94 |
2,657.46 |
2,666.08 |
0.0M |
| 2025-06-26 |
2,656.56 |
2,657.58 |
2,649.43 |
2,652.70 |
0.0M |
| 2025-06-25 |
2,644.06 |
2,654.74 |
2,642.56 |
2,652.10 |
0.0M |
| 2025-06-24 |
2,612.11 |
2,632.24 |
2,603.91 |
2,631.31 |
0.0M |
| 2025-06-21 |
2,607.36 |
2,614.45 |
2,607.36 |
2,612.06 |
0.0M |
| 2025-06-19 |
2,620.53 |
2,629.02 |
2,617.86 |
2,620.65 |
0.0M |
| 2025-06-18 |
2,626.68 |
2,629.48 |
2,615.37 |
2,617.92 |
0.0M |
| 2025-06-17 |
2,626.35 |
2,635.49 |
2,626.35 |
2,631.35 |
0.0M |
| 2025-06-14 |
2,619.59 |
2,627.52 |
2,609.04 |
2,613.25 |
0.0M |
| 2025-06-13 |
2,622.38 |
2,631.71 |
2,620.50 |
2,631.71 |
0.0M |
| 2025-06-12 |
2,632.93 |
2,635.25 |
2,619.92 |
2,625.08 |
0.0M |
| 2025-06-11 |
2,623.19 |
2,630.16 |
2,619.24 |
2,629.42 |
0.0M |
| 2025-06-10 |
2,620.16 |
2,624.31 |
2,615.97 |
2,620.50 |
0.0M |
| 2025-06-07 |
2,615.05 |
2,621.07 |
2,610.91 |
2,617.49 |
0.0M |
| 2025-06-06 |
2,611.46 |
2,615.12 |
2,591.16 |
2,596.76 |
0.0M |
| 2025-06-05 |
2,608.59 |
2,611.34 |
2,603.86 |
2,606.26 |
0.0M |
| 2025-06-04 |
2,595.28 |
2,607.62 |
2,591.87 |
2,604.77 |
0.0M |
| 2025-06-03 |
2,580.24 |
2,593.83 |
2,568.50 |
2,593.19 |
0.0M |
| 2025-06-01 |
2,577.39 |
2,584.92 |
2,584.92 |
2,584.92 |
0.0M |
| 2025-05-31 |
2,577.39 |
2,587.13 |
2,560.53 |
2,584.92 |
0.0M |
| 2025-05-30 |
2,590.43 |
2,590.79 |
2,569.32 |
2,583.34 |
0.0M |
| 2025-05-29 |
2,588.23 |
2,591.16 |
2,572.68 |
2,574.85 |
0.0M |
| 2025-05-28 |
2,567.59 |
2,585.65 |
2,562.12 |
2,585.10 |
0.0M |
| 2025-05-24 |
2,528.38 |
2,550.78 |
2,528.38 |
2,541.05 |
0.0M |
| 2025-05-23 |
2,553.01 |
2,567.51 |
2,548.37 |
2,555.15 |
0.0M |
| 2025-05-22 |
2,575.39 |
2,586.98 |
2,550.06 |
2,555.38 |
0.0M |
| 2025-05-21 |
2,589.23 |
2,590.75 |
2,577.44 |
2,587.20 |
0.0M |
| 2025-05-20 |
2,572.94 |
2,594.74 |
2,571.96 |
2,593.78 |
0.0M |
| 2025-05-17 |
2,587.74 |
2,592.13 |
2,586.38 |
2,592.12 |
0.0M |
| 2025-05-16 |
2,569.38 |
2,583.15 |
2,568.83 |
2,581.13 |
0.0M |
| 2025-05-15 |
2,576.94 |
2,578.60 |
2,570.25 |
2,575.78 |
0.0M |
| 2025-05-14 |
2,564.71 |
2,578.30 |
2,563.71 |
2,573.89 |
0.0M |
| 2025-05-13 |
2,557.38 |
2,563.49 |
2,549.66 |
2,563.04 |
0.0M |
| 2025-05-10 |
2,526.19 |
2,527.58 |
2,516.01 |
2,520.32 |
0.0M |
| 2025-05-09 |
2,521.58 |
2,532.93 |
2,513.11 |
2,519.42 |
0.0M |
| 2025-05-08 |
2,507.48 |
2,516.41 |
2,497.75 |
2,512.25 |
0.0M |
| 2025-05-07 |
2,502.78 |
2,514.96 |
2,499.55 |
2,505.37 |
0.0M |
| 2025-05-06 |
2,513.62 |
2,523.82 |
2,510.64 |
2,514.90 |
0.0M |
| 2025-05-03 |
2,515.84 |
2,526.51 |
2,512.39 |
2,523.65 |
0.0M |
| 2025-05-02 |
2,506.04 |
2,515.16 |
2,499.51 |
2,501.81 |
0.0M |
| 2025-05-01 |
2,465.86 |
2,494.28 |
2,451.87 |
2,492.75 |
0.0M |
| 2025-04-30 |
2,473.48 |
2,491.73 |
2,473.48 |
2,489.19 |
0.0M |
| 2025-04-29 |
2,481.10 |
2,486.14 |
2,461.37 |
2,479.44 |
0.0M |
| 2025-04-26 |
2,464.96 |
2,477.98 |
2,455.98 |
2,477.25 |
0.0M |
| 2025-04-25 |
2,431.66 |
2,465.02 |
2,430.36 |
2,463.16 |
0.0M |
| 2025-04-24 |
2,443.54 |
2,458.43 |
2,422.04 |
2,430.68 |
0.0M |
| 2025-04-23 |
2,372.63 |
2,406.48 |
2,372.63 |
2,400.03 |
0.0M |
| 2025-04-22 |
2,379.13 |
2,379.13 |
2,330.48 |
2,352.83 |
0.0M |
| 2025-04-18 |
2,403.77 |
2,410.88 |
2,393.25 |
2,396.54 |
0.0M |
| 2025-04-17 |
2,420.36 |
2,431.30 |
2,365.53 |
2,390.16 |
0.0M |
| 2025-04-16 |
2,452.92 |
2,468.87 |
2,440.47 |
2,444.91 |
0.0M |
| 2025-04-15 |
2,469.07 |
2,470.41 |
2,426.97 |
2,448.61 |
0.0M |
| 2025-04-12 |
2,380.93 |
2,434.50 |
2,364.29 |
2,427.92 |
0.0M |
| 2025-04-11 |
2,417.93 |
2,420.32 |
2,316.35 |
2,384.65 |
0.0M |
| 2025-04-10 |
2,246.04 |
2,473.64 |
2,241.32 |
2,465.23 |
0.0M |
| 2025-04-09 |
2,368.59 |
2,383.92 |
2,223.71 |
2,256.15 |
0.0M |
| 2025-04-08 |
2,218.62 |
2,372.66 |
2,189.38 |
2,291.56 |
0.0M |
| 2025-04-05 |
2,383.81 |
2,385.83 |
2,295.37 |
2,296.95 |
0.0M |
| 2025-04-04 |
2,476.52 |
2,480.62 |
2,436.56 |
2,438.58 |
0.0M |
| 2025-04-03 |
2,508.21 |
2,549.95 |
2,507.98 |
2,542.41 |
0.0M |
| 2025-04-02 |
2,514.47 |
2,534.88 |
2,502.36 |
2,529.25 |
0.0M |
| 2025-04-01 |
2,487.71 |
2,526.43 |
2,475.29 |
2,521.15 |
0.0M |
| 2025-03-29 |
2,542.34 |
2,545.54 |
2,506.28 |
2,509.57 |
0.0M |
| 2025-03-28 |
2,547.55 |
2,559.61 |
2,539.65 |
2,547.45 |
0.0M |
| 2025-03-27 |
2,570.99 |
2,573.95 |
2,546.84 |
2,553.24 |
0.0M |
| 2025-03-26 |
2,572.45 |
2,574.85 |
2,567.13 |
2,572.11 |
0.0M |
| 2025-03-25 |
2,555.70 |
2,570.50 |
2,554.86 |
2,569.05 |
0.0M |
| 2025-03-22 |
2,530.66 |
2,537.21 |
2,526.37 |
2,536.67 |
0.0M |
| 2025-03-21 |
2,524.42 |
2,558.71 |
2,523.97 |
2,537.24 |
0.0M |
| 2025-03-20 |
2,524.63 |
2,559.95 |
2,518.87 |
2,542.48 |
0.0M |
| 2025-03-19 |
2,530.66 |
2,532.38 |
2,507.73 |
2,515.28 |
0.0M |
| 2025-03-18 |
2,522.87 |
2,554.94 |
2,522.87 |
2,542.28 |
0.0M |
| 2025-03-15 |
2,495.97 |
2,528.57 |
2,493.75 |
2,525.84 |
0.0M |
| 2025-03-14 |
2,501.42 |
2,506.94 |
2,465.23 |
2,472.78 |
0.0M |
| 2025-03-13 |
2,520.63 |
2,526.50 |
2,483.66 |
2,507.40 |
0.0M |
| 2025-03-12 |
2,509.79 |
2,523.37 |
2,476.11 |
2,495.15 |
0.0M |
| 2025-03-11 |
2,547.77 |
2,552.86 |
2,491.59 |
2,514.10 |
0.0M |
| 2025-03-08 |
2,563.50 |
2,588.02 |
2,536.47 |
2,582.95 |
0.0M |
| 2025-03-07 |
2,580.76 |
2,599.74 |
2,556.09 |
2,568.01 |
0.0M |
| 2025-03-06 |
2,588.15 |
2,620.91 |
2,569.80 |
2,613.15 |
0.0M |
| 2025-03-05 |
2,595.21 |
2,622.31 |
2,564.98 |
2,585.11 |
0.0M |
| 2025-03-04 |
2,663.37 |
2,670.22 |
2,598.40 |
2,615.04 |
0.0M |
| 2025-03-01 |
2,618.80 |
2,659.71 |
2,609.77 |
2,657.90 |
0.0M |
| 2025-02-28 |
2,669.12 |
2,671.42 |
2,618.39 |
2,618.90 |
0.0M |
| 2025-02-27 |
2,661.11 |
2,677.11 |
2,647.70 |
2,656.65 |
0.0M |
| 2025-02-26 |
2,667.20 |
2,669.99 |
2,637.73 |
2,656.29 |
0.0M |
| 2025-02-25 |
2,685.44 |
2,688.49 |
2,663.44 |
2,666.33 |
0.0M |
| 2025-02-22 |
2,686.43 |
2,686.43 |
2,675.23 |
2,677.16 |
0.0M |
| 2025-02-21 |
2,719.98 |
2,719.98 |
2,708.98 |
2,716.74 |
0.0M |
| 2025-02-20 |
2,716.24 |
2,723.26 |
2,714.97 |
2,722.53 |
0.0M |
| 2025-02-19 |
2,716.91 |
2,719.06 |
2,711.56 |
2,719.04 |
0.0M |
| 2025-02-15 |
2,715.60 |
2,717.38 |
2,712.22 |
2,714.76 |
0.0M |
| 2025-02-14 |
2,698.85 |
2,713.21 |
2,694.80 |
2,712.86 |
0.0M |
| 2025-02-13 |
2,680.31 |
2,697.75 |
2,679.17 |
2,694.92 |
0.0M |
| 2025-02-12 |
2,692.73 |
2,700.56 |
2,691.55 |
2,698.13 |
0.0M |
| 2025-02-11 |
2,693.54 |
2,699.22 |
2,690.05 |
2,697.29 |
0.0M |
| 2025-02-08 |
2,701.67 |
2,706.06 |
2,680.80 |
2,682.85 |
0.0M |
| 2025-02-07 |
2,696.07 |
2,699.71 |
2,688.43 |
2,699.69 |
0.0M |
| 2025-02-06 |
2,680.07 |
2,692.34 |
2,674.13 |
2,692.15 |
0.0M |
| 2025-02-05 |
2,668.09 |
2,684.49 |
2,667.10 |
2,683.47 |
0.0M |
| 2025-02-04 |
2,649.84 |
2,676.38 |
2,642.13 |
2,667.15 |
0.0M |
| 2025-02-01 |
2,700.88 |
2,706.81 |
2,679.02 |
2,682.92 |
0.0M |
| 2025-01-31 |
2,687.54 |
2,696.55 |
2,678.36 |
2,691.82 |
0.0M |
| 2025-01-30 |
2,685.60 |
2,687.64 |
2,671.97 |
2,680.89 |
0.0M |
| 2025-01-29 |
2,675.66 |
2,690.90 |
2,664.79 |
2,689.35 |
0.0M |
| 2025-01-28 |
2,658.15 |
2,672.54 |
2,658.15 |
2,669.98 |
0.0M |
| 2025-01-25 |
2,703.93 |
2,705.95 |
2,695.25 |
2,699.18 |
0.0M |
| 2025-01-24 |
2,690.27 |
2,702.79 |
2,690.16 |
2,702.78 |
0.0M |
| 2025-01-23 |
2,690.84 |
2,697.15 |
2,690.16 |
2,693.49 |
0.0M |
| 2025-01-22 |
2,673.38 |
2,682.48 |
2,667.62 |
2,681.55 |
0.0M |
| 2025-01-18 |
2,667.80 |
2,667.89 |
2,662.90 |
2,663.37 |
0.0M |
| 2025-01-17 |
2,654.00 |
2,656.38 |
2,647.63 |
2,650.08 |
0.0M |
| 2025-01-16 |
2,642.81 |
2,654.51 |
2,639.00 |
2,651.80 |
0.0M |
| 2025-01-15 |
2,618.10 |
2,621.95 |
2,596.45 |
2,611.20 |
0.0M |
| 2025-01-14 |
2,584.24 |
2,609.28 |
2,582.98 |
2,608.48 |
0.0M |
| 2025-01-11 |
2,621.31 |
2,622.06 |
2,596.13 |
2,603.87 |
0.0M |
| 2025-01-09 |
2,628.65 |
2,637.64 |
2,618.86 |
2,635.04 |
0.0M |
| 2025-01-08 |
2,657.74 |
2,658.69 |
2,624.09 |
2,630.53 |
0.0M |
| 2025-01-07 |
2,655.29 |
2,663.93 |
2,646.53 |
2,650.91 |
0.0M |
| 2025-01-04 |
2,625.15 |
2,642.16 |
2,621.49 |
2,640.48 |
0.0M |
| 2025-01-03 |
2,629.51 |
2,635.78 |
2,599.33 |
2,613.80 |
0.0M |
| 2025-01-01 |
2,631.11 |
2,633.43 |
2,613.40 |
2,617.65 |
0.0M |