| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
8,773.00 |
8,795.60 |
8,746.30 |
8,787.70 |
832.8M |
| 2025-09-25 |
8,764.50 |
8,793.60 |
8,737.90 |
8,773.00 |
738.7M |
| 2025-09-24 |
8,845.90 |
8,845.90 |
8,744.30 |
8,764.50 |
707.7M |
| 2025-09-23 |
8,810.90 |
8,877.10 |
8,810.00 |
8,845.90 |
740.1M |
| 2025-09-22 |
8,773.50 |
8,846.00 |
8,773.50 |
8,810.90 |
610.2M |
| 2025-09-19 |
8,745.20 |
8,821.00 |
8,745.20 |
8,773.50 |
2,579.2M |
| 2025-09-18 |
8,818.50 |
8,818.50 |
8,737.50 |
8,745.20 |
762.8M |
| 2025-09-17 |
8,877.70 |
8,877.70 |
8,803.50 |
8,818.50 |
660.5M |
| 2025-09-16 |
8,853.00 |
8,888.00 |
8,853.00 |
8,877.70 |
644.7M |
| 2025-09-15 |
8,864.90 |
8,864.90 |
8,794.00 |
8,853.00 |
616.7M |
| 2025-09-12 |
8,805.00 |
8,887.60 |
8,805.00 |
8,864.90 |
633.8M |
| 2025-09-11 |
8,830.40 |
8,830.40 |
8,782.60 |
8,805.00 |
773.2M |
| 2025-09-10 |
8,803.50 |
8,837.40 |
8,790.40 |
8,830.40 |
809.8M |
| 2025-09-09 |
8,849.60 |
8,849.60 |
8,783.40 |
8,803.50 |
690.4M |
| 2025-09-08 |
8,871.20 |
8,871.20 |
8,826.90 |
8,849.60 |
592.5M |
| 2025-09-05 |
8,826.50 |
8,880.70 |
8,826.50 |
8,871.20 |
627.1M |
| 2025-09-04 |
8,738.80 |
8,831.70 |
8,738.80 |
8,826.50 |
706.5M |
| 2025-09-03 |
8,900.60 |
8,900.60 |
8,731.30 |
8,738.80 |
784.8M |
| 2025-09-02 |
8,927.70 |
8,928.00 |
8,891.20 |
8,900.60 |
553.3M |
| 2025-09-01 |
8,973.10 |
8,973.10 |
8,907.00 |
8,927.70 |
618.1M |
| 2025-08-29 |
8,980.00 |
8,991.00 |
8,948.00 |
8,973.10 |
1,014.7M |
| 2025-08-28 |
8,960.50 |
8,980.00 |
8,948.20 |
8,980.00 |
897.3M |
| 2025-08-27 |
8,935.60 |
8,965.00 |
8,935.20 |
8,960.50 |
907.8M |
| 2025-08-26 |
8,972.40 |
8,984.90 |
8,917.60 |
8,935.60 |
1,056.4M |
| 2025-08-25 |
8,967.40 |
9,054.50 |
8,965.90 |
8,972.40 |
747.2M |
| 2025-08-22 |
9,019.10 |
9,025.50 |
8,967.40 |
8,967.40 |
817.7M |
| 2025-08-21 |
8,918.00 |
9,019.10 |
8,918.00 |
9,019.10 |
852.5M |
| 2025-08-20 |
8,896.20 |
8,950.50 |
8,857.80 |
8,918.00 |
777.4M |
| 2025-08-19 |
8,959.30 |
8,959.30 |
8,887.30 |
8,896.20 |
644.2M |
| 2025-08-18 |
8,938.60 |
8,963.00 |
8,912.20 |
8,959.30 |
571.3M |
| 2025-08-15 |
8,871.00 |
8,938.60 |
8,863.60 |
8,938.60 |
622.2M |
| 2025-08-14 |
8,827.10 |
8,899.10 |
8,827.10 |
8,873.80 |
709.3M |
| 2025-08-13 |
8,880.80 |
8,890.50 |
8,815.30 |
8,827.10 |
641.8M |
| 2025-08-12 |
8,844.80 |
8,885.70 |
8,828.80 |
8,880.80 |
682.1M |
| 2025-08-11 |
8,817.20 |
8,852.30 |
8,815.20 |
8,844.80 |
656.8M |
| 2025-08-08 |
8,831.40 |
8,831.40 |
8,790.30 |
8,807.10 |
648.5M |
| 2025-08-07 |
8,840.90 |
8,844.90 |
8,818.70 |
8,831.40 |
614.0M |
| 2025-08-06 |
8,770.40 |
8,848.80 |
8,770.40 |
8,843.70 |
606.5M |
| 2025-08-05 |
8,663.70 |
8,774.10 |
8,663.70 |
8,770.40 |
601.8M |
| 2025-08-04 |
8,662.00 |
8,666.70 |
8,630.90 |
8,663.70 |
501.2M |
| 2025-08-01 |
8,742.80 |
8,742.80 |
8,650.90 |
8,662.00 |
574.8M |
| 2025-07-31 |
8,756.40 |
8,756.40 |
8,701.30 |
8,742.80 |
726.9M |
| 2025-07-30 |
8,704.60 |
8,773.00 |
8,688.20 |
8,756.40 |
691.7M |
| 2025-07-29 |
8,697.70 |
8,704.60 |
8,643.50 |
8,704.60 |
631.6M |
| 2025-07-28 |
8,667.00 |
8,704.90 |
8,667.00 |
8,697.70 |
696.4M |
| 2025-07-25 |
8,709.40 |
8,709.40 |
8,658.20 |
8,666.90 |
588.2M |
| 2025-07-24 |
8,737.20 |
8,759.90 |
8,698.50 |
8,709.40 |
801.3M |
| 2025-07-23 |
8,677.20 |
8,748.60 |
8,677.20 |
8,737.20 |
704.9M |
| 2025-07-22 |
8,668.20 |
8,714.60 |
8,652.60 |
8,677.20 |
690.8M |
| 2025-07-21 |
8,757.10 |
8,757.10 |
8,648.40 |
8,668.20 |
538.1M |
| 2025-07-18 |
8,639.00 |
8,776.40 |
8,639.00 |
8,757.20 |
717.8M |
| 2025-07-17 |
8,561.80 |
8,641.30 |
8,561.80 |
8,639.00 |
739.2M |
| 2025-07-16 |
8,630.30 |
8,630.30 |
8,544.70 |
8,561.80 |
529.2M |
| 2025-07-15 |
8,570.40 |
8,632.80 |
8,570.40 |
8,630.30 |
556.9M |
| 2025-07-14 |
8,580.10 |
8,593.60 |
8,558.30 |
8,570.40 |
526.9M |
| 2025-07-11 |
8,589.20 |
8,619.80 |
8,568.20 |
8,580.10 |
565.2M |
| 2025-07-10 |
8,538.60 |
8,610.80 |
8,538.60 |
8,589.20 |
536.8M |
| 2025-07-09 |
8,590.70 |
8,590.70 |
8,531.40 |
8,538.60 |
625.9M |
| 2025-07-08 |
8,589.10 |
8,610.00 |
8,550.20 |
8,590.70 |
646.5M |
| 2025-07-07 |
8,603.00 |
8,617.00 |
8,572.10 |
8,589.30 |
500.9M |
| 2025-07-04 |
8,595.80 |
8,616.80 |
8,589.50 |
8,603.00 |
497.1M |
| 2025-07-03 |
8,597.50 |
8,623.60 |
8,543.20 |
8,595.80 |
721.6M |
| 2025-07-02 |
8,541.10 |
8,613.00 |
8,536.70 |
8,597.70 |
758.4M |
| 2025-07-01 |
8,542.30 |
8,576.00 |
8,541.10 |
8,541.10 |
686.5M |
| 2025-06-30 |
8,514.20 |
8,576.70 |
8,514.20 |
8,542.30 |
822.4M |
| 2025-06-27 |
8,551.10 |
8,605.70 |
8,514.20 |
8,514.20 |
819.6M |
| 2025-06-26 |
8,559.20 |
8,560.40 |
8,533.00 |
8,550.80 |
704.1M |
| 2025-06-25 |
8,555.50 |
8,577.30 |
8,547.20 |
8,559.20 |
645.7M |
| 2025-06-24 |
8,474.90 |
8,574.00 |
8,474.90 |
8,555.50 |
685.4M |
| 2025-06-23 |
8,505.50 |
8,505.50 |
8,421.10 |
8,474.90 |
619.8M |
| 2025-06-20 |
8,523.70 |
8,526.50 |
8,462.70 |
8,505.50 |
1,873.1M |
| 2025-06-19 |
8,531.20 |
8,540.30 |
8,504.70 |
8,523.70 |
755.5M |
| 2025-06-18 |
8,541.30 |
8,553.00 |
8,520.00 |
8,531.20 |
699.8M |
| 2025-06-17 |
8,548.40 |
8,566.80 |
8,525.00 |
8,541.30 |
706.5M |
| 2025-06-16 |
8,547.40 |
8,579.10 |
8,538.60 |
8,548.40 |
755.3M |
| 2025-06-13 |
8,565.10 |
8,577.40 |
8,525.40 |
8,547.40 |
774.6M |
| 2025-06-12 |
8,592.10 |
8,617.80 |
8,565.10 |
8,565.10 |
960.1M |
| 2025-06-11 |
8,587.20 |
8,639.10 |
8,587.20 |
8,592.10 |
726.5M |
| 2025-06-10 |
8,515.70 |
8,592.00 |
8,515.70 |
8,587.20 |
750.9M |
| 2025-06-06 |
8,538.90 |
8,555.60 |
8,515.70 |
8,515.70 |
588.3M |
| 2025-06-05 |
8,541.80 |
8,567.30 |
8,526.90 |
8,538.90 |
694.4M |
| 2025-06-04 |
8,466.70 |
8,546.50 |
8,466.70 |
8,541.80 |
768.8M |
| 2025-06-03 |
8,414.10 |
8,479.50 |
8,414.10 |
8,466.70 |
692.3M |
| 2025-06-02 |
8,434.70 |
8,435.50 |
8,401.10 |
8,414.10 |
581.6M |
| 2025-05-30 |
8,409.80 |
8,439.80 |
8,380.30 |
8,434.70 |
2,254.7M |
| 2025-05-29 |
8,396.90 |
8,427.30 |
8,392.10 |
8,409.80 |
635.0M |
| 2025-05-28 |
8,405.70 |
8,453.00 |
8,392.40 |
8,396.90 |
628.5M |
| 2025-05-27 |
8,361.00 |
8,407.60 |
8,355.90 |
8,407.60 |
540.1M |
| 2025-05-26 |
8,360.70 |
8,369.30 |
8,345.50 |
8,361.00 |
502.9M |
| 2025-05-23 |
8,348.70 |
8,380.60 |
8,339.60 |
8,360.90 |
552.5M |
| 2025-05-22 |
8,386.80 |
8,386.80 |
8,311.40 |
8,348.70 |
626.9M |
| 2025-05-21 |
8,343.30 |
8,422.90 |
8,343.30 |
8,386.80 |
648.0M |
| 2025-05-20 |
8,295.10 |
8,364.50 |
8,295.10 |
8,343.30 |
641.0M |
| 2025-05-19 |
8,343.70 |
8,344.80 |
8,284.00 |
8,295.10 |
626.3M |
| 2025-05-16 |
8,297.50 |
8,398.20 |
8,297.50 |
8,343.70 |
762.7M |
| 2025-05-15 |
8,279.60 |
8,303.10 |
8,257.40 |
8,297.50 |
753.0M |
| 2025-05-14 |
8,269.00 |
8,279.60 |
8,247.00 |
8,279.60 |
732.5M |
| 2025-05-13 |
8,233.50 |
8,314.00 |
8,233.50 |
8,269.00 |
924.4M |
| 2025-05-12 |
8,231.20 |
8,279.30 |
8,231.20 |
8,233.50 |
661.8M |
| 2025-05-09 |
8,191.70 |
8,242.90 |
8,183.30 |
8,231.20 |
802.0M |
| 2025-05-08 |
8,178.30 |
8,211.20 |
8,154.80 |
8,191.70 |
763.1M |
| 2025-05-07 |
8,151.40 |
8,191.40 |
8,151.40 |
8,178.30 |
886.6M |
| 2025-05-06 |
8,157.70 |
8,168.90 |
8,138.40 |
8,151.40 |
609.6M |
| 2025-05-05 |
8,238.00 |
8,240.50 |
8,157.70 |
8,157.80 |
637.0M |
| 2025-05-02 |
8,145.60 |
8,239.60 |
8,129.80 |
8,238.00 |
772.2M |
| 2025-05-01 |
8,126.20 |
8,152.50 |
8,109.70 |
8,145.60 |
676.7M |
| 2025-04-30 |
8,070.60 |
8,126.20 |
8,069.10 |
8,126.20 |
889.5M |
| 2025-04-29 |
7,997.10 |
8,076.70 |
7,997.10 |
8,070.60 |
710.8M |
| 2025-04-28 |
7,968.20 |
8,051.80 |
7,968.20 |
7,997.10 |
769.0M |
| 2025-04-24 |
7,920.50 |
7,983.80 |
7,920.50 |
7,968.20 |
639.1M |
| 2025-04-23 |
7,816.70 |
7,961.80 |
7,816.70 |
7,920.50 |
1,008.2M |
| 2025-04-22 |
7,819.10 |
7,822.40 |
7,745.10 |
7,816.70 |
653.9M |
| 2025-04-17 |
7,758.90 |
7,819.10 |
7,757.40 |
7,819.10 |
679.5M |
| 2025-04-16 |
7,761.70 |
7,791.40 |
7,747.50 |
7,758.90 |
730.5M |
| 2025-04-15 |
7,748.60 |
7,798.70 |
7,743.60 |
7,761.70 |
676.7M |
| 2025-04-14 |
7,646.50 |
7,764.10 |
7,646.50 |
7,748.60 |
661.2M |
| 2025-04-11 |
7,709.60 |
7,709.60 |
7,524.50 |
7,646.50 |
834.8M |
| 2025-04-10 |
7,375.00 |
7,842.90 |
7,375.00 |
7,709.60 |
1,010.1M |
| 2025-04-09 |
7,510.00 |
7,510.00 |
7,349.00 |
7,375.00 |
939.8M |
| 2025-04-08 |
7,343.30 |
7,510.00 |
7,343.30 |
7,510.00 |
1,017.1M |
| 2025-04-07 |
7,667.80 |
7,667.80 |
7,169.20 |
7,343.30 |
1,507.2M |
| 2025-04-04 |
7,859.70 |
7,859.70 |
7,664.20 |
7,667.80 |
960.9M |
| 2025-04-03 |
7,934.50 |
7,934.50 |
7,768.00 |
7,859.70 |
800.6M |
| 2025-04-02 |
7,925.20 |
7,978.40 |
7,925.20 |
7,934.50 |
649.3M |
| 2025-04-01 |
7,843.40 |
7,925.20 |
7,843.40 |
7,925.20 |
632.7M |
| 2025-03-31 |
7,982.00 |
7,982.00 |
7,843.00 |
7,843.40 |
812.6M |
| 2025-03-28 |
7,969.00 |
8,001.00 |
7,941.50 |
7,982.00 |
600.3M |
| 2025-03-27 |
7,999.00 |
7,999.00 |
7,936.20 |
7,969.00 |
715.8M |
| 2025-03-26 |
7,942.50 |
8,014.90 |
7,942.50 |
7,999.00 |
710.6M |
| 2025-03-25 |
7,936.90 |
7,994.00 |
7,936.90 |
7,942.50 |
651.4M |
| 2025-03-24 |
7,931.20 |
7,939.20 |
7,899.50 |
7,936.90 |
633.3M |
| 2025-03-21 |
7,918.90 |
7,962.60 |
7,905.10 |
7,931.20 |
2,217.5M |
| 2025-03-20 |
7,828.30 |
7,931.20 |
7,828.30 |
7,918.90 |
1,030.2M |
| 2025-03-19 |
7,860.40 |
7,868.50 |
7,808.80 |
7,828.30 |
756.8M |
| 2025-03-18 |
7,854.10 |
7,922.90 |
7,850.00 |
7,860.40 |
700.5M |
| 2025-03-17 |
7,792.30 |
7,858.50 |
7,792.30 |
7,854.10 |
648.3M |
| 2025-03-14 |
7,749.10 |
7,795.30 |
7,740.10 |
7,789.70 |
710.1M |
| 2025-03-13 |
7,786.20 |
7,821.10 |
7,746.40 |
7,749.10 |
821.8M |
| 2025-03-12 |
7,890.10 |
7,890.10 |
7,733.50 |
7,786.20 |
952.2M |
| 2025-03-11 |
7,962.30 |
7,962.30 |
7,818.30 |
7,890.10 |
1,149.1M |
| 2025-03-10 |
7,948.20 |
7,978.60 |
7,948.10 |
7,962.30 |
555.9M |
| 2025-03-07 |
8,094.70 |
8,094.70 |
7,946.40 |
7,948.20 |
672.9M |
| 2025-03-06 |
8,141.10 |
8,179.70 |
8,076.40 |
8,094.70 |
732.1M |
| 2025-03-05 |
8,198.10 |
8,198.10 |
8,096.00 |
8,141.10 |
736.5M |
| 2025-03-04 |
8,245.70 |
8,245.70 |
8,150.20 |
8,198.10 |
706.0M |
| 2025-03-03 |
8,172.40 |
8,251.90 |
8,172.40 |
8,245.70 |
707.2M |
| 2025-02-28 |
8,268.20 |
8,268.20 |
8,155.50 |
8,172.40 |
1,960.9M |
| 2025-02-27 |
8,240.70 |
8,300.00 |
8,240.70 |
8,268.20 |
694.1M |
| 2025-02-26 |
8,251.90 |
8,251.90 |
8,210.10 |
8,240.70 |
694.7M |
| 2025-02-25 |
8,308.20 |
8,308.20 |
8,227.60 |
8,251.90 |
754.1M |
| 2025-02-24 |
8,296.20 |
8,310.00 |
8,216.30 |
8,308.20 |
762.7M |
| 2025-02-21 |
8,322.80 |
8,354.00 |
8,289.70 |
8,296.20 |
698.4M |
| 2025-02-20 |
8,419.20 |
8,419.20 |
8,287.80 |
8,322.80 |
893.6M |
| 2025-02-19 |
8,481.00 |
8,482.00 |
8,389.40 |
8,419.20 |
757.3M |
| 2025-02-18 |
8,537.10 |
8,544.70 |
8,468.70 |
8,481.00 |
631.3M |
| 2025-02-17 |
8,555.80 |
8,555.80 |
8,480.20 |
8,537.10 |
659.4M |
| 2025-02-14 |
8,540.00 |
8,615.20 |
8,540.00 |
8,555.80 |
750.9M |
| 2025-02-13 |
8,535.30 |
8,575.20 |
8,534.60 |
8,540.00 |
776.0M |
| 2025-02-12 |
8,484.00 |
8,535.30 |
8,469.70 |
8,535.30 |
683.6M |
| 2025-02-11 |
8,482.80 |
8,515.30 |
8,480.60 |
8,484.00 |
670.1M |
| 2025-02-10 |
8,511.40 |
8,511.40 |
8,445.30 |
8,482.80 |
477.7M |
| 2025-02-07 |
8,520.70 |
8,532.60 |
8,498.70 |
8,511.40 |
485.0M |
| 2025-02-06 |
8,416.90 |
8,523.20 |
8,416.90 |
8,520.70 |
616.8M |
| 2025-02-05 |
8,374.00 |
8,441.20 |
8,374.00 |
8,416.90 |
618.2M |
| 2025-02-04 |
8,379.40 |
8,446.80 |
8,374.00 |
8,374.00 |
565.5M |
| 2025-02-03 |
8,532.30 |
8,532.30 |
8,353.90 |
8,379.40 |
598.2M |
| 2025-01-31 |
8,493.70 |
8,566.90 |
8,493.70 |
8,532.30 |
738.3M |
| 2025-01-30 |
8,447.00 |
8,515.70 |
8,444.10 |
8,493.70 |
600.9M |
| 2025-01-29 |
8,401.40 |
8,481.60 |
8,396.40 |
8,447.00 |
589.1M |
| 2025-01-28 |
8,408.90 |
8,427.10 |
8,386.50 |
8,399.10 |
607.9M |
| 2025-01-24 |
8,378.70 |
8,421.10 |
8,378.70 |
8,408.90 |
434.7M |
| 2025-01-23 |
8,429.80 |
8,429.80 |
8,366.00 |
8,378.70 |
543.7M |
| 2025-01-22 |
8,402.40 |
8,455.60 |
8,396.30 |
8,429.80 |
558.0M |
| 2025-01-21 |
8,347.40 |
8,453.30 |
8,347.40 |
8,402.40 |
502.8M |
| 2025-01-20 |
8,310.40 |
8,356.40 |
8,310.40 |
8,347.40 |
470.5M |
| 2025-01-17 |
8,327.00 |
8,346.80 |
8,303.00 |
8,310.40 |
525.9M |
| 2025-01-16 |
8,213.30 |
8,345.60 |
8,213.30 |
8,327.00 |
527.2M |
| 2025-01-15 |
8,231.00 |
8,263.50 |
8,212.90 |
8,213.30 |
502.7M |
| 2025-01-14 |
8,191.90 |
8,253.80 |
8,191.90 |
8,231.00 |
525.5M |
| 2025-01-13 |
8,294.10 |
8,294.10 |
8,160.70 |
8,191.90 |
523.2M |
| 2025-01-10 |
8,329.20 |
8,356.20 |
8,262.20 |
8,294.10 |
525.9M |
| 2025-01-09 |
8,349.10 |
8,349.10 |
8,291.90 |
8,329.20 |
561.9M |
| 2025-01-08 |
8,285.10 |
8,370.70 |
8,262.30 |
8,349.10 |
488.8M |
| 2025-01-07 |
8,257.40 |
8,297.60 |
8,257.40 |
8,285.10 |
424.3M |
| 2025-01-06 |
8,250.50 |
8,292.30 |
8,242.40 |
8,257.40 |
452.4M |
| 2025-01-03 |
8,201.20 |
8,263.90 |
8,200.20 |
8,250.50 |
329.1M |
| 2025-01-02 |
8,159.10 |
8,204.20 |
8,146.60 |
8,201.20 |
304.4M |