| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
10,499.70 |
10,575.50 |
10,450.20 |
10,551.90 |
61.1M |
| 2025-09-25 |
10,530.90 |
10,538.00 |
10,451.50 |
10,499.70 |
85.8M |
| 2025-09-24 |
10,719.20 |
10,719.20 |
10,475.60 |
10,530.90 |
77.7M |
| 2025-09-23 |
10,652.60 |
10,801.80 |
10,637.20 |
10,719.20 |
79.3M |
| 2025-09-22 |
10,673.60 |
10,745.50 |
10,619.60 |
10,652.60 |
60.7M |
| 2025-09-19 |
10,612.20 |
10,706.80 |
10,612.20 |
10,673.60 |
200.4M |
| 2025-09-18 |
10,706.70 |
10,738.10 |
10,612.20 |
10,612.20 |
73.3M |
| 2025-09-17 |
10,778.10 |
10,778.10 |
10,693.30 |
10,706.70 |
69.8M |
| 2025-09-16 |
10,755.60 |
10,789.00 |
10,731.60 |
10,778.10 |
65.3M |
| 2025-09-15 |
10,777.30 |
10,777.30 |
10,675.00 |
10,755.60 |
69.2M |
| 2025-09-12 |
10,654.10 |
10,800.00 |
10,654.10 |
10,777.30 |
74.2M |
| 2025-09-11 |
10,737.00 |
10,737.00 |
10,608.60 |
10,654.10 |
68.7M |
| 2025-09-10 |
10,596.70 |
10,761.10 |
10,596.70 |
10,737.00 |
72.8M |
| 2025-09-09 |
10,669.30 |
10,669.30 |
10,561.10 |
10,596.70 |
79.0M |
| 2025-09-08 |
10,734.00 |
10,734.00 |
10,620.10 |
10,669.30 |
66.5M |
| 2025-09-05 |
10,683.80 |
10,798.70 |
10,683.80 |
10,734.00 |
69.9M |
| 2025-09-04 |
10,504.50 |
10,705.00 |
10,504.50 |
10,683.80 |
72.5M |
| 2025-09-03 |
10,802.60 |
10,802.60 |
10,482.50 |
10,504.50 |
90.2M |
| 2025-09-02 |
10,757.50 |
10,867.50 |
10,731.80 |
10,802.60 |
58.8M |
| 2025-09-01 |
10,839.30 |
10,880.60 |
10,725.20 |
10,757.50 |
64.9M |
| 2025-08-29 |
10,901.20 |
10,901.20 |
10,801.60 |
10,839.30 |
95.5M |
| 2025-08-28 |
10,782.70 |
10,901.20 |
10,782.70 |
10,901.20 |
78.0M |
| 2025-08-27 |
10,724.60 |
10,807.20 |
10,724.60 |
10,782.70 |
75.7M |
| 2025-08-26 |
10,768.50 |
10,817.70 |
10,704.80 |
10,724.60 |
146.6M |
| 2025-08-25 |
10,896.90 |
10,976.40 |
10,757.80 |
10,768.50 |
106.5M |
| 2025-08-22 |
10,892.80 |
10,947.90 |
10,861.80 |
10,896.90 |
134.8M |
| 2025-08-21 |
10,799.40 |
10,912.60 |
10,798.50 |
10,892.80 |
119.5M |
| 2025-08-20 |
10,646.80 |
10,878.90 |
10,646.80 |
10,799.40 |
114.7M |
| 2025-08-19 |
10,607.10 |
10,651.30 |
10,583.00 |
10,646.80 |
95.8M |
| 2025-08-18 |
10,533.60 |
10,612.00 |
10,495.00 |
10,607.10 |
72.6M |
| 2025-08-15 |
10,424.40 |
10,552.90 |
10,406.60 |
10,533.60 |
86.4M |
| 2025-08-14 |
10,291.20 |
10,472.20 |
10,291.20 |
10,424.40 |
86.5M |
| 2025-08-13 |
10,566.30 |
10,566.30 |
10,262.40 |
10,291.20 |
77.8M |
| 2025-08-12 |
10,479.70 |
10,581.30 |
10,470.30 |
10,566.30 |
93.1M |
| 2025-08-11 |
10,443.00 |
10,497.50 |
10,421.90 |
10,479.70 |
91.1M |
| 2025-08-08 |
10,549.60 |
10,549.60 |
10,424.30 |
10,435.30 |
95.4M |
| 2025-08-07 |
10,580.30 |
10,580.30 |
10,507.90 |
10,549.60 |
84.8M |
| 2025-08-06 |
10,501.10 |
10,589.40 |
10,501.10 |
10,580.30 |
73.2M |
| 2025-08-05 |
10,347.40 |
10,506.90 |
10,347.40 |
10,501.10 |
76.6M |
| 2025-08-04 |
10,406.50 |
10,406.50 |
10,295.10 |
10,347.40 |
62.1M |
| 2025-08-01 |
10,519.80 |
10,519.80 |
10,367.80 |
10,406.50 |
72.1M |
| 2025-07-31 |
10,470.30 |
10,530.10 |
10,422.60 |
10,519.80 |
90.4M |
| 2025-07-30 |
10,353.80 |
10,478.70 |
10,293.30 |
10,470.30 |
69.6M |
| 2025-07-29 |
10,348.40 |
10,353.80 |
10,232.00 |
10,353.80 |
67.2M |
| 2025-07-28 |
10,257.10 |
10,348.40 |
10,250.60 |
10,348.40 |
57.2M |
| 2025-07-25 |
10,303.90 |
10,303.90 |
10,198.90 |
10,257.10 |
75.8M |
| 2025-07-24 |
10,337.10 |
10,360.70 |
10,252.20 |
10,303.90 |
84.3M |
| 2025-07-23 |
10,256.00 |
10,357.50 |
10,214.70 |
10,337.10 |
91.0M |
| 2025-07-22 |
10,428.60 |
10,444.50 |
10,217.60 |
10,256.00 |
94.5M |
| 2025-07-21 |
10,669.80 |
10,669.80 |
10,395.30 |
10,428.60 |
79.5M |
| 2025-07-18 |
10,545.90 |
10,718.30 |
10,545.90 |
10,669.80 |
87.1M |
| 2025-07-17 |
10,407.20 |
10,545.90 |
10,407.20 |
10,545.90 |
76.2M |
| 2025-07-16 |
10,551.00 |
10,551.00 |
10,403.30 |
10,407.20 |
58.1M |
| 2025-07-15 |
10,472.70 |
10,585.10 |
10,472.70 |
10,551.00 |
63.7M |
| 2025-07-14 |
10,506.50 |
10,516.40 |
10,461.10 |
10,472.70 |
60.9M |
| 2025-07-11 |
10,558.50 |
10,558.50 |
10,467.00 |
10,506.50 |
62.0M |
| 2025-07-10 |
10,486.90 |
10,609.20 |
10,486.90 |
10,558.50 |
71.4M |
| 2025-07-09 |
10,522.60 |
10,538.70 |
10,433.50 |
10,486.90 |
62.9M |
| 2025-07-08 |
10,482.90 |
10,569.50 |
10,450.90 |
10,522.60 |
71.4M |
| 2025-07-07 |
10,499.30 |
10,540.70 |
10,427.80 |
10,482.90 |
48.3M |
| 2025-07-04 |
10,484.50 |
10,537.30 |
10,459.60 |
10,499.30 |
62.7M |
| 2025-07-03 |
10,619.10 |
10,619.10 |
10,448.00 |
10,484.50 |
89.5M |
| 2025-07-02 |
10,617.50 |
10,640.50 |
10,504.60 |
10,619.10 |
117.1M |
| 2025-07-01 |
10,628.00 |
10,649.00 |
10,600.30 |
10,617.50 |
94.6M |
| 2025-06-30 |
10,577.90 |
10,686.40 |
10,577.90 |
10,628.00 |
82.0M |
| 2025-06-27 |
10,739.90 |
10,792.60 |
10,577.90 |
10,577.90 |
80.5M |
| 2025-06-26 |
10,743.40 |
10,770.50 |
10,701.70 |
10,739.90 |
81.2M |
| 2025-06-25 |
10,621.60 |
10,751.40 |
10,621.60 |
10,743.40 |
65.0M |
| 2025-06-24 |
10,425.00 |
10,636.20 |
10,425.00 |
10,621.60 |
79.5M |
| 2025-06-23 |
10,388.50 |
10,426.20 |
10,286.60 |
10,425.00 |
68.3M |
| 2025-06-20 |
10,451.20 |
10,457.10 |
10,301.90 |
10,388.50 |
186.2M |
| 2025-06-19 |
10,355.80 |
10,478.40 |
10,355.80 |
10,451.20 |
72.4M |
| 2025-06-18 |
10,349.60 |
10,409.70 |
10,315.10 |
10,355.80 |
70.5M |
| 2025-06-17 |
10,376.00 |
10,385.30 |
10,321.70 |
10,349.60 |
106.5M |
| 2025-06-16 |
10,393.80 |
10,393.80 |
10,314.20 |
10,376.00 |
60.2M |
| 2025-06-13 |
10,435.90 |
10,467.00 |
10,357.80 |
10,393.80 |
81.3M |
| 2025-06-12 |
10,490.00 |
10,539.20 |
10,435.90 |
10,435.90 |
83.8M |
| 2025-06-11 |
10,505.60 |
10,563.30 |
10,474.60 |
10,490.00 |
99.3M |
| 2025-06-10 |
10,390.10 |
10,539.60 |
10,368.80 |
10,505.60 |
73.1M |
| 2025-06-06 |
10,435.70 |
10,443.60 |
10,388.90 |
10,390.10 |
53.8M |
| 2025-06-05 |
10,447.50 |
10,467.20 |
10,391.50 |
10,435.70 |
79.3M |
| 2025-06-04 |
10,316.60 |
10,461.70 |
10,316.60 |
10,447.50 |
113.0M |
| 2025-06-03 |
10,190.50 |
10,316.60 |
10,190.50 |
10,316.60 |
70.0M |
| 2025-06-02 |
10,191.80 |
10,191.80 |
10,139.20 |
10,190.50 |
60.1M |
| 2025-05-30 |
10,117.90 |
10,193.80 |
10,096.90 |
10,191.80 |
167.0M |
| 2025-05-29 |
10,062.50 |
10,136.60 |
10,062.50 |
10,117.90 |
61.4M |
| 2025-05-28 |
10,133.20 |
10,187.40 |
10,062.50 |
10,062.50 |
68.2M |
| 2025-05-27 |
10,023.30 |
10,133.80 |
10,006.10 |
10,133.20 |
63.1M |
| 2025-05-26 |
10,046.90 |
10,054.10 |
10,007.40 |
10,023.30 |
53.8M |
| 2025-05-23 |
9,996.50 |
10,089.70 |
9,988.60 |
10,046.90 |
67.0M |
| 2025-05-22 |
10,075.60 |
10,075.60 |
9,968.10 |
9,996.50 |
88.6M |
| 2025-05-21 |
10,002.10 |
10,160.40 |
10,002.10 |
10,075.60 |
82.1M |
| 2025-05-20 |
9,923.90 |
10,061.80 |
9,923.90 |
10,002.10 |
81.5M |
| 2025-05-19 |
9,961.50 |
9,986.30 |
9,900.60 |
9,923.90 |
81.7M |
| 2025-05-16 |
9,960.00 |
10,103.10 |
9,937.20 |
9,961.50 |
87.1M |
| 2025-05-15 |
9,848.10 |
9,960.00 |
9,837.40 |
9,960.00 |
88.0M |
| 2025-05-14 |
9,823.70 |
9,861.60 |
9,817.70 |
9,848.10 |
98.3M |
| 2025-05-13 |
9,812.90 |
9,907.20 |
9,794.20 |
9,823.70 |
119.7M |
| 2025-05-12 |
9,827.20 |
9,886.90 |
9,809.60 |
9,812.90 |
98.0M |
| 2025-05-09 |
9,719.90 |
9,863.70 |
9,719.90 |
9,827.20 |
81.7M |
| 2025-05-08 |
9,780.20 |
9,780.20 |
9,665.90 |
9,719.90 |
125.0M |
| 2025-05-07 |
9,735.00 |
9,836.90 |
9,735.00 |
9,780.20 |
131.2M |
| 2025-05-06 |
9,776.10 |
9,783.60 |
9,691.50 |
9,735.00 |
80.2M |
| 2025-05-05 |
9,931.10 |
9,936.40 |
9,752.60 |
9,776.10 |
87.6M |
| 2025-05-02 |
9,802.40 |
9,938.20 |
9,802.40 |
9,931.10 |
129.5M |
| 2025-05-01 |
9,803.40 |
9,841.30 |
9,766.80 |
9,802.40 |
91.5M |
| 2025-04-30 |
9,696.90 |
9,803.40 |
9,696.90 |
9,803.40 |
105.5M |
| 2025-04-29 |
9,638.70 |
9,715.70 |
9,638.70 |
9,696.90 |
83.4M |
| 2025-04-28 |
9,614.10 |
9,753.10 |
9,614.10 |
9,638.70 |
100.8M |
| 2025-04-24 |
9,546.60 |
9,643.20 |
9,546.60 |
9,614.10 |
71.6M |
| 2025-04-23 |
9,470.10 |
9,644.80 |
9,470.10 |
9,546.60 |
90.6M |
| 2025-04-22 |
9,354.70 |
9,483.20 |
9,267.60 |
9,470.10 |
91.3M |
| 2025-04-17 |
9,308.90 |
9,354.70 |
9,287.00 |
9,354.70 |
80.5M |
| 2025-04-16 |
9,219.20 |
9,351.40 |
9,218.70 |
9,308.90 |
111.6M |
| 2025-04-15 |
9,175.70 |
9,299.60 |
9,162.20 |
9,219.20 |
77.5M |
| 2025-04-14 |
9,065.20 |
9,198.40 |
9,059.50 |
9,175.70 |
73.3M |
| 2025-04-11 |
9,146.90 |
9,146.90 |
8,853.70 |
9,065.20 |
108.0M |
| 2025-04-10 |
8,764.00 |
9,327.00 |
8,764.00 |
9,146.90 |
130.5M |
| 2025-04-09 |
8,834.20 |
8,900.80 |
8,673.60 |
8,764.00 |
114.6M |
| 2025-04-08 |
8,664.00 |
8,834.20 |
8,641.90 |
8,834.20 |
140.4M |
| 2025-04-07 |
9,114.60 |
9,114.60 |
8,413.60 |
8,664.00 |
230.9M |
| 2025-04-04 |
9,377.90 |
9,377.90 |
9,098.90 |
9,114.60 |
134.5M |
| 2025-04-03 |
9,433.10 |
9,433.10 |
9,192.40 |
9,377.90 |
94.5M |
| 2025-04-02 |
9,366.00 |
9,472.60 |
9,366.00 |
9,433.10 |
82.5M |
| 2025-04-01 |
9,283.80 |
9,366.00 |
9,259.10 |
9,366.00 |
78.2M |
| 2025-03-31 |
9,380.30 |
9,380.30 |
9,206.40 |
9,283.80 |
100.8M |
| 2025-03-28 |
9,333.10 |
9,384.20 |
9,278.10 |
9,380.30 |
70.1M |
| 2025-03-27 |
9,345.60 |
9,345.60 |
9,251.60 |
9,333.10 |
88.8M |
| 2025-03-26 |
9,245.40 |
9,385.10 |
9,245.40 |
9,345.60 |
76.8M |
| 2025-03-25 |
9,244.30 |
9,357.50 |
9,220.90 |
9,245.40 |
85.7M |
| 2025-03-24 |
9,147.40 |
9,251.20 |
9,147.40 |
9,244.30 |
64.6M |
| 2025-03-21 |
9,153.30 |
9,203.60 |
9,127.60 |
9,147.40 |
180.9M |
| 2025-03-20 |
8,985.80 |
9,169.10 |
8,985.80 |
9,153.30 |
227.0M |
| 2025-03-19 |
9,009.70 |
9,045.60 |
8,946.10 |
8,985.80 |
111.1M |
| 2025-03-18 |
9,024.80 |
9,116.50 |
8,996.70 |
9,009.70 |
90.1M |
| 2025-03-17 |
8,948.90 |
9,031.20 |
8,948.90 |
9,024.80 |
70.9M |
| 2025-03-14 |
8,961.30 |
8,985.20 |
8,897.90 |
8,948.90 |
66.8M |
| 2025-03-13 |
9,019.50 |
9,058.20 |
8,951.20 |
8,961.30 |
92.6M |
| 2025-03-12 |
9,166.00 |
9,166.00 |
8,945.40 |
9,019.50 |
111.4M |
| 2025-03-11 |
9,229.90 |
9,229.90 |
9,052.60 |
9,166.00 |
129.9M |
| 2025-03-10 |
9,239.00 |
9,283.70 |
9,219.30 |
9,229.90 |
63.0M |
| 2025-03-07 |
9,475.10 |
9,475.10 |
9,209.10 |
9,239.00 |
108.9M |
| 2025-03-06 |
9,557.50 |
9,566.60 |
9,467.60 |
9,475.10 |
86.4M |
| 2025-03-05 |
9,649.50 |
9,649.50 |
9,456.60 |
9,557.50 |
91.0M |
| 2025-03-04 |
9,701.00 |
9,701.00 |
9,580.30 |
9,649.50 |
108.5M |
| 2025-03-03 |
9,685.50 |
9,775.60 |
9,627.70 |
9,701.00 |
98.7M |
| 2025-02-28 |
9,715.40 |
9,738.90 |
9,653.80 |
9,685.50 |
158.9M |
| 2025-02-27 |
9,694.10 |
9,717.90 |
9,643.40 |
9,715.40 |
103.1M |
| 2025-02-26 |
9,625.50 |
9,703.40 |
9,577.50 |
9,694.10 |
84.8M |
| 2025-02-25 |
9,685.50 |
9,685.50 |
9,572.90 |
9,625.50 |
110.6M |
| 2025-02-24 |
9,505.90 |
9,685.50 |
9,447.70 |
9,685.50 |
109.7M |
| 2025-02-21 |
9,629.30 |
9,675.50 |
9,503.90 |
9,505.90 |
101.7M |
| 2025-02-20 |
9,821.90 |
9,821.90 |
9,596.50 |
9,629.30 |
148.1M |
| 2025-02-19 |
10,022.80 |
10,022.80 |
9,751.40 |
9,821.90 |
136.9M |
| 2025-02-18 |
10,165.50 |
10,191.10 |
10,020.00 |
10,022.80 |
112.2M |
| 2025-02-17 |
10,275.60 |
10,275.60 |
10,024.80 |
10,165.50 |
105.3M |
| 2025-02-14 |
10,298.90 |
10,373.90 |
10,256.40 |
10,275.60 |
108.5M |
| 2025-02-13 |
10,330.40 |
10,397.70 |
10,282.50 |
10,298.90 |
93.5M |
| 2025-02-12 |
10,187.10 |
10,330.40 |
10,160.40 |
10,330.40 |
71.6M |
| 2025-02-11 |
10,165.60 |
10,201.00 |
10,139.30 |
10,187.10 |
66.9M |
| 2025-02-10 |
10,188.10 |
10,188.10 |
10,083.70 |
10,165.60 |
51.2M |
| 2025-02-07 |
10,182.90 |
10,218.80 |
10,121.90 |
10,188.10 |
60.6M |
| 2025-02-06 |
9,982.90 |
10,187.40 |
9,982.90 |
10,182.90 |
108.9M |
| 2025-02-05 |
9,988.40 |
10,028.90 |
9,967.50 |
9,982.90 |
91.8M |
| 2025-02-04 |
10,003.50 |
10,088.40 |
9,988.40 |
9,988.40 |
83.5M |
| 2025-02-03 |
10,195.80 |
10,195.80 |
9,958.30 |
10,003.50 |
88.7M |
| 2025-01-31 |
10,166.00 |
10,229.30 |
10,143.00 |
10,195.80 |
110.4M |
| 2025-01-30 |
10,099.20 |
10,188.00 |
10,098.70 |
10,166.00 |
123.2M |
| 2025-01-29 |
10,070.00 |
10,165.10 |
10,070.00 |
10,099.20 |
63.9M |
| 2025-01-28 |
10,038.20 |
10,099.00 |
10,037.40 |
10,070.00 |
66.7M |
| 2025-01-24 |
10,006.80 |
10,078.30 |
10,006.80 |
10,038.20 |
55.3M |
| 2025-01-23 |
10,011.30 |
10,015.20 |
9,968.90 |
10,006.80 |
57.0M |
| 2025-01-22 |
9,925.10 |
10,051.40 |
9,925.10 |
10,011.30 |
54.7M |
| 2025-01-21 |
9,802.70 |
9,997.10 |
9,801.60 |
9,925.10 |
59.5M |
| 2025-01-20 |
9,735.50 |
9,811.70 |
9,725.70 |
9,802.70 |
41.1M |
| 2025-01-17 |
9,832.70 |
9,832.90 |
9,724.00 |
9,735.50 |
62.4M |
| 2025-01-16 |
9,587.40 |
9,832.70 |
9,587.40 |
9,832.70 |
74.8M |
| 2025-01-15 |
9,591.30 |
9,664.30 |
9,582.10 |
9,587.40 |
57.0M |
| 2025-01-14 |
9,593.40 |
9,665.90 |
9,546.40 |
9,591.30 |
53.8M |
| 2025-01-13 |
9,796.90 |
9,796.90 |
9,524.10 |
9,593.40 |
56.1M |
| 2025-01-10 |
9,912.70 |
9,950.40 |
9,746.60 |
9,796.90 |
45.0M |
| 2025-01-09 |
9,938.50 |
9,938.50 |
9,876.80 |
9,912.70 |
51.4M |
| 2025-01-08 |
9,814.20 |
10,016.00 |
9,741.80 |
9,938.50 |
71.2M |
| 2025-01-07 |
9,766.70 |
9,831.80 |
9,764.20 |
9,814.20 |
51.1M |
| 2025-01-06 |
9,715.80 |
9,809.80 |
9,715.80 |
9,766.70 |
53.2M |
| 2025-01-03 |
9,633.70 |
9,733.30 |
9,631.90 |
9,715.80 |
37.8M |
| 2025-01-02 |
9,607.90 |
9,650.60 |
9,575.90 |
9,633.70 |
35.9M |