| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,933.20 |
2,964.00 |
2,928.30 |
2,962.40 |
73.8M |
| 2025-09-25 |
2,954.60 |
2,954.60 |
2,913.10 |
2,919.10 |
75.1M |
| 2025-09-24 |
2,988.40 |
2,999.70 |
2,967.40 |
2,974.10 |
81.7M |
| 2025-09-23 |
3,011.80 |
3,031.50 |
2,993.60 |
2,995.30 |
74.7M |
| 2025-09-22 |
2,977.00 |
3,015.20 |
2,968.10 |
3,009.30 |
92.1M |
| 2025-09-19 |
3,028.20 |
3,028.20 |
2,970.90 |
2,974.80 |
184.4M |
| 2025-09-18 |
2,953.00 |
3,022.50 |
2,945.90 |
3,019.40 |
82.8M |
| 2025-09-17 |
2,946.24 |
3,005.85 |
2,927.69 |
2,933.00 |
89.8M |
| 2025-09-16 |
2,914.58 |
2,935.89 |
2,908.00 |
2,934.84 |
80.9M |
| 2025-09-15 |
2,950.03 |
2,953.31 |
2,912.16 |
2,915.52 |
81.2M |
| 2025-09-12 |
2,992.62 |
2,994.03 |
2,940.85 |
2,941.33 |
72.2M |
| 2025-09-11 |
2,934.77 |
3,006.02 |
2,934.77 |
3,004.09 |
88.7M |
| 2025-09-10 |
2,974.01 |
2,976.09 |
2,915.34 |
2,926.18 |
75.2M |
| 2025-09-09 |
2,991.23 |
2,998.92 |
2,960.17 |
2,979.19 |
73.1M |
| 2025-09-08 |
3,008.68 |
3,010.29 |
2,962.03 |
2,987.69 |
97.4M |
| 2025-09-05 |
2,997.38 |
3,030.53 |
2,988.03 |
3,013.83 |
76.5M |
| 2025-09-04 |
2,981.93 |
2,989.74 |
2,960.86 |
2,988.91 |
79.4M |
| 2025-09-03 |
2,984.36 |
3,018.49 |
2,962.85 |
2,984.25 |
90.9M |
| 2025-09-02 |
2,965.98 |
3,002.96 |
2,962.71 |
2,986.23 |
81.8M |
| 2025-08-29 |
2,978.57 |
2,987.41 |
2,968.34 |
2,983.40 |
67.8M |
| 2025-08-28 |
2,973.10 |
2,973.32 |
2,949.38 |
2,968.57 |
65.8M |
| 2025-08-27 |
2,926.67 |
2,968.97 |
2,926.67 |
2,966.96 |
68.9M |
| 2025-08-26 |
2,928.79 |
2,937.55 |
2,921.45 |
2,935.25 |
68.6M |
| 2025-08-25 |
2,986.25 |
2,990.49 |
2,927.40 |
2,929.75 |
62.9M |
| 2025-08-22 |
2,913.15 |
2,997.23 |
2,912.79 |
2,990.33 |
71.3M |
| 2025-08-21 |
2,885.77 |
2,917.38 |
2,882.92 |
2,901.33 |
59.6M |
| 2025-08-20 |
2,896.09 |
2,905.32 |
2,884.80 |
2,900.26 |
63.3M |
| 2025-08-19 |
2,890.51 |
2,918.11 |
2,887.72 |
2,899.12 |
62.2M |
| 2025-08-18 |
2,901.14 |
2,924.55 |
2,887.43 |
2,888.64 |
75.1M |
| 2025-08-15 |
2,890.68 |
2,900.91 |
2,872.03 |
2,895.44 |
76.3M |
| 2025-08-14 |
2,878.37 |
2,884.95 |
2,854.54 |
2,875.94 |
71.8M |
| 2025-08-13 |
2,854.19 |
2,920.54 |
2,851.63 |
2,916.56 |
89.0M |
| 2025-08-12 |
2,778.11 |
2,838.89 |
2,774.14 |
2,838.21 |
87.4M |
| 2025-08-11 |
2,752.06 |
2,776.11 |
2,750.69 |
2,758.18 |
106.1M |
| 2025-08-08 |
2,738.43 |
2,758.12 |
2,727.20 |
2,746.77 |
101.9M |
| 2025-08-07 |
2,728.73 |
2,739.20 |
2,702.08 |
2,723.05 |
119.3M |
| 2025-08-06 |
2,735.53 |
2,738.11 |
2,707.18 |
2,721.47 |
111.7M |
| 2025-08-05 |
2,752.91 |
2,752.98 |
2,716.02 |
2,735.16 |
144.2M |
| 2025-08-04 |
2,739.94 |
2,774.48 |
2,720.55 |
2,768.45 |
86.8M |
| 2025-08-01 |
2,735.86 |
2,754.91 |
2,702.89 |
2,742.91 |
79.6M |
| 2025-07-31 |
2,791.55 |
2,810.26 |
2,757.88 |
2,759.92 |
88.2M |
| 2025-07-30 |
2,804.83 |
2,829.61 |
2,780.76 |
2,795.22 |
80.2M |
| 2025-07-29 |
2,828.43 |
2,828.43 |
2,785.72 |
2,787.76 |
75.5M |
| 2025-07-28 |
2,827.35 |
2,842.13 |
2,815.27 |
2,818.70 |
62.3M |
| 2025-07-25 |
2,804.67 |
2,824.38 |
2,791.78 |
2,822.47 |
53.3M |
| 2025-07-24 |
2,837.75 |
2,843.97 |
2,795.99 |
2,796.18 |
57.0M |
| 2025-07-23 |
2,822.49 |
2,850.56 |
2,809.71 |
2,847.62 |
66.4M |
| 2025-07-22 |
2,772.67 |
2,807.67 |
2,770.11 |
2,797.18 |
68.4M |
| 2025-07-21 |
2,787.25 |
2,792.56 |
2,762.56 |
2,764.87 |
71.9M |
| 2025-07-18 |
2,872.67 |
2,872.67 |
2,774.32 |
2,775.20 |
68.1M |
| 2025-07-17 |
2,837.30 |
2,872.51 |
2,836.38 |
2,849.17 |
65.3M |
| 2025-07-16 |
2,848.08 |
2,858.14 |
2,813.26 |
2,839.75 |
67.3M |
| 2025-07-15 |
2,913.46 |
2,913.46 |
2,829.67 |
2,829.68 |
69.5M |
| 2025-07-14 |
2,879.50 |
2,904.31 |
2,874.42 |
2,903.14 |
59.5M |
| 2025-07-11 |
2,935.69 |
2,937.31 |
2,885.72 |
2,887.89 |
54.1M |
| 2025-07-10 |
2,937.66 |
2,979.01 |
2,928.66 |
2,960.74 |
60.5M |
| 2025-07-09 |
2,900.13 |
2,943.20 |
2,892.19 |
2,942.66 |
65.8M |
| 2025-07-08 |
2,851.21 |
2,901.46 |
2,849.69 |
2,886.21 |
75.2M |
| 2025-07-07 |
2,899.52 |
2,904.29 |
2,838.00 |
2,839.93 |
65.6M |
| 2025-07-03 |
2,915.95 |
2,918.43 |
2,895.41 |
2,913.26 |
37.0M |
| 2025-07-02 |
2,893.58 |
2,911.92 |
2,875.80 |
2,906.79 |
73.4M |
| 2025-07-01 |
2,881.89 |
2,958.67 |
2,875.84 |
2,894.70 |
85.8M |
| 2025-06-30 |
2,911.98 |
2,915.42 |
2,891.98 |
2,896.22 |
76.3M |
| 2025-06-27 |
2,910.04 |
2,920.07 |
2,876.70 |
2,901.64 |
176.3M |
| 2025-06-26 |
2,894.98 |
2,906.85 |
2,883.48 |
2,906.05 |
61.3M |
| 2025-06-25 |
2,918.78 |
2,918.78 |
2,881.41 |
2,887.72 |
60.1M |
| 2025-06-24 |
2,890.20 |
2,920.90 |
2,861.20 |
2,918.60 |
73.0M |
| 2025-06-23 |
2,843.70 |
2,866.30 |
2,800.60 |
2,865.20 |
64.9M |
| 2025-06-20 |
2,891.80 |
2,891.90 |
2,842.60 |
2,854.30 |
116.7M |
| 2025-06-18 |
2,885.20 |
2,904.40 |
2,857.80 |
2,875.80 |
74.2M |
| 2025-06-17 |
2,902.70 |
2,929.40 |
2,883.60 |
2,883.80 |
70.7M |
| 2025-06-16 |
2,939.60 |
2,948.20 |
2,913.00 |
2,927.80 |
68.8M |
| 2025-06-13 |
2,921.09 |
2,954.76 |
2,914.62 |
2,920.81 |
62.0M |
| 2025-06-12 |
2,987.41 |
2,992.21 |
2,960.41 |
2,967.18 |
75.2M |
| 2025-06-11 |
3,043.80 |
3,060.60 |
3,006.10 |
3,007.30 |
66.5M |
| 2025-06-10 |
3,016.40 |
3,055.00 |
3,015.80 |
3,035.70 |
68.0M |
| 2025-06-09 |
3,018.10 |
3,020.60 |
2,983.30 |
3,004.90 |
66.0M |
| 2025-06-06 |
2,978.60 |
2,995.20 |
2,969.00 |
2,985.00 |
60.2M |
| 2025-06-05 |
2,938.90 |
2,967.50 |
2,920.10 |
2,945.20 |
70.2M |
| 2025-06-04 |
2,940.90 |
2,953.60 |
2,927.10 |
2,938.20 |
80.0M |
| 2025-06-03 |
2,897.40 |
2,947.40 |
2,873.50 |
2,935.10 |
70.9M |
| 2025-06-02 |
2,910.40 |
2,920.00 |
2,857.70 |
2,892.10 |
77.5M |
| 2025-05-30 |
2,910.10 |
2,936.20 |
2,879.20 |
2,915.80 |
73.7M |
| 2025-05-29 |
2,922.50 |
2,928.50 |
2,901.80 |
2,922.40 |
65.8M |
| 2025-05-28 |
2,932.80 |
2,935.30 |
2,896.70 |
2,900.70 |
62.0M |
| 2025-05-27 |
2,938.40 |
2,952.20 |
2,916.40 |
2,934.10 |
73.6M |
| 2025-05-23 |
2,857.50 |
2,896.20 |
2,857.10 |
2,889.90 |
56.7M |
| 2025-05-22 |
2,895.00 |
2,912.40 |
2,881.40 |
2,897.60 |
66.1M |
| 2025-05-21 |
2,968.10 |
2,975.20 |
2,901.90 |
2,907.90 |
68.9M |
| 2025-05-20 |
2,984.50 |
3,008.70 |
2,973.80 |
2,998.40 |
66.3M |
| 2025-05-19 |
2,954.30 |
2,991.70 |
2,952.10 |
2,989.80 |
60.4M |
| 2025-05-16 |
2,938.50 |
2,999.90 |
2,933.60 |
2,997.20 |
81.1M |
| 2025-05-15 |
2,905.90 |
2,938.40 |
2,877.30 |
2,935.10 |
75.5M |
| 2025-05-14 |
2,952.20 |
2,958.70 |
2,907.00 |
2,907.60 |
86.8M |
| 2025-05-13 |
2,989.40 |
2,996.20 |
2,945.30 |
2,953.90 |
88.9M |
| 2025-05-12 |
2,969.50 |
3,011.20 |
2,941.70 |
2,982.90 |
101.6M |
| 2025-05-09 |
2,927.20 |
2,946.50 |
2,896.50 |
2,897.10 |
91.9M |
| 2025-05-08 |
2,865.90 |
2,942.90 |
2,853.10 |
2,912.00 |
119.8M |
| 2025-05-07 |
2,868.80 |
2,877.30 |
2,842.80 |
2,868.80 |
107.5M |
| 2025-05-06 |
2,874.80 |
2,888.20 |
2,835.00 |
2,859.70 |
110.6M |
| 2025-05-05 |
2,949.30 |
2,950.80 |
2,921.40 |
2,921.60 |
101.4M |
| 2025-05-02 |
2,977.00 |
2,990.10 |
2,958.00 |
2,978.70 |
94.9M |
| 2025-05-01 |
2,967.40 |
2,972.70 |
2,911.80 |
2,944.80 |
114.0M |
| 2025-04-30 |
2,965.90 |
2,992.00 |
2,936.60 |
2,984.00 |
80.1M |
| 2025-04-29 |
2,967.70 |
3,009.50 |
2,940.80 |
2,995.20 |
77.1M |
| 2025-04-28 |
2,975.80 |
2,999.50 |
2,932.00 |
2,967.50 |
69.9M |
| 2025-04-25 |
2,925.30 |
2,949.30 |
2,902.80 |
2,949.30 |
53.0M |
| 2025-04-24 |
2,896.40 |
2,953.20 |
2,888.80 |
2,946.40 |
68.7M |
| 2025-04-23 |
2,912.80 |
2,955.20 |
2,877.90 |
2,883.20 |
74.7M |
| 2025-04-22 |
2,820.40 |
2,837.00 |
2,797.20 |
2,834.60 |
71.7M |
| 2025-04-21 |
2,812.20 |
2,818.80 |
2,759.60 |
2,780.90 |
81.1M |
| 2025-04-17 |
2,816.40 |
2,840.20 |
2,805.90 |
2,832.40 |
68.2M |
| 2025-04-16 |
2,868.50 |
2,869.50 |
2,788.60 |
2,823.20 |
87.9M |
| 2025-04-15 |
2,890.80 |
2,916.10 |
2,861.70 |
2,888.90 |
73.6M |
| 2025-04-14 |
2,894.10 |
2,904.50 |
2,840.90 |
2,893.90 |
88.5M |
| 2025-04-11 |
2,795.70 |
2,844.90 |
2,745.80 |
2,844.90 |
87.7M |
| 2025-04-10 |
2,842.90 |
2,843.50 |
2,707.60 |
2,788.30 |
104.8M |
| 2025-04-09 |
2,687.40 |
2,927.70 |
2,646.50 |
2,906.70 |
170.6M |
| 2025-04-08 |
2,918.42 |
2,921.68 |
2,696.93 |
2,726.94 |
98.0M |
| 2025-04-07 |
2,761.74 |
2,930.59 |
2,702.27 |
2,827.42 |
108.3M |
| 2025-04-04 |
2,891.28 |
2,902.70 |
2,811.66 |
2,850.37 |
104.0M |
| 2025-04-03 |
2,989.19 |
3,023.33 |
2,967.69 |
2,977.70 |
76.7M |
| 2025-04-02 |
3,018.08 |
3,102.44 |
3,013.57 |
3,093.57 |
72.1M |
| 2025-04-01 |
3,121.28 |
3,121.28 |
3,044.29 |
3,054.06 |
70.2M |
| 2025-03-31 |
3,056.60 |
3,148.70 |
3,019.20 |
3,128.30 |
83.9M |
| 2025-03-28 |
3,054.40 |
3,058.40 |
3,004.30 |
3,022.50 |
47.6M |
| 2025-03-27 |
3,061.00 |
3,080.60 |
3,049.90 |
3,061.40 |
50.2M |
| 2025-03-26 |
3,097.55 |
3,098.77 |
3,048.92 |
3,057.89 |
52.0M |
| 2025-03-25 |
3,140.48 |
3,149.09 |
3,079.15 |
3,095.36 |
57.5M |
| 2025-03-24 |
3,114.41 |
3,146.34 |
3,112.02 |
3,141.74 |
58.8M |
| 2025-03-21 |
3,041.17 |
3,083.59 |
3,031.43 |
3,077.56 |
219.9M |
| 2025-03-20 |
3,070.79 |
3,109.78 |
3,063.65 |
3,069.78 |
71.7M |
| 2025-03-19 |
3,048.70 |
3,111.80 |
3,047.10 |
3,098.30 |
78.4M |
| 2025-03-18 |
3,061.30 |
3,061.50 |
3,031.10 |
3,047.30 |
70.3M |
| 2025-03-17 |
3,023.80 |
3,098.20 |
3,018.70 |
3,082.10 |
76.7M |
| 2025-03-14 |
2,986.50 |
3,029.40 |
2,982.50 |
3,025.40 |
81.0M |
| 2025-03-13 |
3,015.60 |
3,016.70 |
2,951.40 |
2,962.10 |
78.8M |
| 2025-03-12 |
3,087.40 |
3,099.80 |
3,011.80 |
3,023.40 |
95.0M |
| 2025-03-11 |
3,067.40 |
3,096.50 |
3,027.90 |
3,059.90 |
100.6M |
| 2025-03-10 |
3,068.70 |
3,114.80 |
3,026.80 |
3,060.30 |
113.4M |
| 2025-03-07 |
3,063.20 |
3,126.60 |
3,034.90 |
3,103.70 |
90.8M |
| 2025-03-06 |
3,073.70 |
3,126.40 |
3,060.90 |
3,074.20 |
112.1M |
| 2025-03-05 |
3,100.30 |
3,138.00 |
3,087.80 |
3,127.00 |
86.0M |
| 2025-03-04 |
3,057.60 |
3,137.00 |
3,033.10 |
3,100.70 |
110.2M |
| 2025-03-03 |
3,195.60 |
3,209.70 |
3,082.90 |
3,097.60 |
125.4M |
| 2025-02-28 |
3,134.40 |
3,193.53 |
3,125.41 |
3,192.72 |
126.8M |
| 2025-02-27 |
3,230.14 |
3,262.35 |
3,154.53 |
3,155.30 |
124.3M |
| 2025-02-26 |
3,240.50 |
3,292.58 |
3,218.96 |
3,234.83 |
108.3M |
| 2025-02-25 |
3,244.91 |
3,268.85 |
3,186.98 |
3,242.16 |
164.8M |
| 2025-02-24 |
3,305.84 |
3,323.84 |
3,257.07 |
3,296.32 |
120.9M |
| 2025-02-21 |
3,441.17 |
3,441.17 |
3,298.98 |
3,301.80 |
150.9M |
| 2025-02-20 |
3,511.82 |
3,515.48 |
3,457.99 |
3,469.24 |
86.3M |
| 2025-02-19 |
3,444.22 |
3,546.78 |
3,442.95 |
3,527.59 |
122.5M |
| 2025-02-18 |
3,472.64 |
3,485.14 |
3,444.61 |
3,462.45 |
87.4M |
| 2025-02-14 |
3,477.12 |
3,505.61 |
3,457.14 |
3,465.09 |
86.2M |
| 2025-02-13 |
3,382.07 |
3,462.85 |
3,366.38 |
3,461.72 |
100.6M |
| 2025-02-12 |
3,314.03 |
3,358.14 |
3,313.03 |
3,349.30 |
67.4M |
| 2025-02-11 |
3,376.77 |
3,384.57 |
3,355.38 |
3,362.72 |
62.6M |
| 2025-02-10 |
3,411.66 |
3,411.66 |
3,379.86 |
3,398.06 |
62.1M |
| 2025-02-07 |
3,429.38 |
3,460.41 |
3,389.78 |
3,393.73 |
99.5M |
| 2025-02-06 |
3,474.13 |
3,479.11 |
3,417.14 |
3,426.13 |
76.2M |
| 2025-02-05 |
3,458.43 |
3,485.64 |
3,450.45 |
3,480.20 |
70.0M |
| 2025-02-04 |
3,397.47 |
3,447.77 |
3,395.78 |
3,443.46 |
72.2M |
| 2025-02-03 |
3,367.90 |
3,434.29 |
3,363.28 |
3,399.83 |
79.3M |
| 2025-01-31 |
3,463.84 |
3,490.39 |
3,428.06 |
3,441.86 |
73.3M |
| 2025-01-30 |
3,466.99 |
3,502.02 |
3,453.17 |
3,467.76 |
70.4M |
| 2025-01-29 |
3,449.71 |
3,458.72 |
3,418.83 |
3,434.80 |
51.8M |
| 2025-01-28 |
3,434.23 |
3,464.48 |
3,425.28 |
3,452.91 |
59.7M |
| 2025-01-27 |
3,376.58 |
3,447.11 |
3,376.58 |
3,427.24 |
64.3M |
| 2025-01-24 |
3,387.40 |
3,412.50 |
3,369.30 |
3,398.60 |
58.6M |
| 2025-01-23 |
3,350.90 |
3,401.76 |
3,331.26 |
3,401.47 |
66.1M |
| 2025-01-22 |
3,362.19 |
3,378.99 |
3,353.24 |
3,364.50 |
63.6M |
| 2025-01-21 |
3,317.44 |
3,370.80 |
3,317.44 |
3,369.39 |
67.4M |
| 2025-01-17 |
3,299.20 |
3,299.20 |
3,267.34 |
3,286.24 |
74.7M |
| 2025-01-16 |
3,268.32 |
3,291.05 |
3,232.69 |
3,279.33 |
65.3M |
| 2025-01-15 |
3,283.19 |
3,298.31 |
3,236.48 |
3,271.14 |
70.7M |
| 2025-01-14 |
3,262.42 |
3,267.04 |
3,199.86 |
3,225.59 |
71.5M |
| 2025-01-13 |
3,223.63 |
3,233.97 |
3,189.13 |
3,232.26 |
88.4M |
| 2025-01-10 |
3,270.81 |
3,284.20 |
3,234.15 |
3,256.09 |
93.9M |
| 2025-01-08 |
3,295.35 |
3,337.17 |
3,270.41 |
3,330.75 |
121.7M |
| 2025-01-07 |
3,305.10 |
3,350.98 |
3,285.23 |
3,309.03 |
89.1M |
| 2025-01-06 |
3,272.99 |
3,301.52 |
3,254.22 |
3,280.79 |
82.4M |
| 2025-01-03 |
3,225.96 |
3,268.32 |
3,223.45 |
3,261.00 |
56.6M |
| 2025-01-02 |
3,229.28 |
3,254.60 |
3,200.73 |
3,217.91 |
53.8M |