| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,965.10 |
2,978.80 |
2,937.70 |
2,947.60 |
7.3M |
| 2025-09-26 |
2,970.10 |
2,970.30 |
2,929.00 |
2,965.10 |
10.6M |
| 2025-09-25 |
2,978.40 |
2,997.30 |
2,943.60 |
2,970.10 |
7.6M |
| 2025-09-24 |
3,006.50 |
3,006.50 |
2,963.90 |
2,978.40 |
7.7M |
| 2025-09-23 |
3,008.30 |
3,028.90 |
3,004.50 |
3,006.50 |
7.2M |
| 2025-09-22 |
3,004.90 |
3,031.60 |
3,004.20 |
3,008.30 |
6.4M |
| 2025-09-19 |
2,979.70 |
3,060.70 |
2,979.70 |
3,004.90 |
44.1M |
| 2025-09-18 |
2,973.70 |
2,995.50 |
2,966.20 |
2,979.70 |
14.4M |
| 2025-09-17 |
2,969.50 |
2,982.70 |
2,956.60 |
2,973.70 |
10.5M |
| 2025-09-16 |
2,967.00 |
2,981.70 |
2,957.50 |
2,969.50 |
8.1M |
| 2025-09-15 |
2,959.10 |
2,979.20 |
2,943.20 |
2,967.00 |
9.1M |
| 2025-09-12 |
2,942.70 |
2,984.30 |
2,942.70 |
2,959.10 |
7.3M |
| 2025-09-11 |
2,945.30 |
2,956.20 |
2,915.60 |
2,942.70 |
8.7M |
| 2025-09-10 |
2,934.80 |
2,957.20 |
2,928.00 |
2,945.30 |
9.0M |
| 2025-09-09 |
2,922.80 |
2,948.70 |
2,922.80 |
2,934.80 |
14.8M |
| 2025-09-08 |
2,881.40 |
2,924.20 |
2,881.40 |
2,922.80 |
9.6M |
| 2025-09-05 |
2,847.80 |
2,888.10 |
2,847.80 |
2,881.40 |
11.8M |
| 2025-09-04 |
2,811.90 |
2,859.50 |
2,811.90 |
2,847.80 |
13.8M |
| 2025-09-03 |
2,924.40 |
2,924.40 |
2,811.90 |
2,811.90 |
14.7M |
| 2025-09-02 |
2,914.20 |
2,924.40 |
2,900.20 |
2,924.40 |
11.3M |
| 2025-09-01 |
2,993.50 |
2,993.50 |
2,914.20 |
2,914.20 |
13.2M |
| 2025-08-29 |
2,904.40 |
3,004.00 |
2,904.40 |
2,993.50 |
22.5M |
| 2025-08-28 |
2,935.30 |
2,942.30 |
2,875.10 |
2,904.40 |
13.4M |
| 2025-08-27 |
3,015.80 |
3,015.80 |
2,898.40 |
2,935.30 |
18.0M |
| 2025-08-26 |
2,996.50 |
3,015.80 |
2,964.10 |
3,015.80 |
18.2M |
| 2025-08-25 |
2,988.50 |
3,034.10 |
2,983.90 |
2,996.50 |
14.1M |
| 2025-08-22 |
2,979.80 |
2,998.30 |
2,974.30 |
2,988.50 |
10.1M |
| 2025-08-21 |
2,964.00 |
2,992.00 |
2,956.00 |
2,979.80 |
14.5M |
| 2025-08-20 |
3,002.40 |
3,030.70 |
2,963.80 |
2,964.00 |
8.9M |
| 2025-08-19 |
2,985.40 |
3,025.40 |
2,985.40 |
3,002.40 |
8.3M |
| 2025-08-18 |
2,961.00 |
2,985.40 |
2,959.20 |
2,985.40 |
6.5M |
| 2025-08-15 |
2,965.70 |
2,972.70 |
2,948.60 |
2,961.00 |
7.3M |
| 2025-08-14 |
2,963.90 |
2,992.20 |
2,955.20 |
2,965.70 |
10.6M |
| 2025-08-13 |
2,977.70 |
3,016.70 |
2,953.60 |
2,963.90 |
9.0M |
| 2025-08-12 |
2,982.40 |
3,007.80 |
2,966.40 |
2,977.70 |
11.8M |
| 2025-08-11 |
3,004.30 |
3,004.30 |
2,960.80 |
2,982.40 |
8.1M |
| 2025-08-08 |
3,033.50 |
3,033.50 |
2,989.80 |
3,004.30 |
12.1M |
| 2025-08-07 |
3,021.40 |
3,038.50 |
3,016.80 |
3,033.50 |
6.5M |
| 2025-08-06 |
2,998.60 |
3,024.60 |
2,989.70 |
3,021.40 |
8.1M |
| 2025-08-05 |
2,960.90 |
3,023.70 |
2,960.90 |
2,998.60 |
9.6M |
| 2025-08-04 |
2,973.50 |
2,973.50 |
2,931.50 |
2,960.90 |
6.8M |
| 2025-08-01 |
3,045.90 |
3,045.90 |
2,971.30 |
2,973.50 |
7.0M |
| 2025-07-31 |
3,005.50 |
3,057.80 |
3,003.60 |
3,045.90 |
8.7M |
| 2025-07-30 |
3,016.50 |
3,016.50 |
2,995.20 |
3,005.50 |
8.4M |
| 2025-07-29 |
3,010.60 |
3,026.60 |
2,983.10 |
3,016.50 |
6.8M |
| 2025-07-28 |
2,992.50 |
3,021.00 |
2,992.50 |
3,010.60 |
4.7M |
| 2025-07-25 |
2,985.10 |
3,002.90 |
2,973.50 |
2,992.50 |
7.0M |
| 2025-07-24 |
3,001.30 |
3,020.50 |
2,980.70 |
2,985.10 |
7.3M |
| 2025-07-23 |
2,997.80 |
3,007.80 |
2,976.30 |
3,001.30 |
9.0M |
| 2025-07-22 |
2,978.70 |
3,003.50 |
2,973.90 |
2,997.80 |
6.7M |
| 2025-07-21 |
2,983.00 |
2,983.00 |
2,952.90 |
2,978.70 |
6.0M |
| 2025-07-18 |
2,939.00 |
2,995.00 |
2,939.00 |
2,983.00 |
6.6M |
| 2025-07-17 |
2,909.20 |
2,950.80 |
2,909.20 |
2,939.00 |
8.7M |
| 2025-07-16 |
2,884.70 |
2,911.50 |
2,859.70 |
2,909.20 |
7.8M |
| 2025-07-15 |
2,823.60 |
2,894.20 |
2,823.60 |
2,884.70 |
6.6M |
| 2025-07-14 |
2,835.80 |
2,836.10 |
2,814.90 |
2,823.60 |
7.5M |
| 2025-07-11 |
2,866.30 |
2,888.90 |
2,831.70 |
2,835.80 |
5.7M |
| 2025-07-10 |
2,879.00 |
2,903.30 |
2,864.40 |
2,866.30 |
6.4M |
| 2025-07-09 |
2,900.90 |
2,902.90 |
2,875.80 |
2,879.00 |
7.4M |
| 2025-07-08 |
2,896.10 |
2,925.50 |
2,892.10 |
2,900.90 |
6.9M |
| 2025-07-07 |
2,892.50 |
2,909.70 |
2,884.50 |
2,896.10 |
7.3M |
| 2025-07-04 |
2,877.00 |
2,921.50 |
2,877.00 |
2,892.50 |
5.8M |
| 2025-07-03 |
2,885.20 |
2,887.70 |
2,858.30 |
2,877.00 |
7.8M |
| 2025-07-02 |
2,906.50 |
2,906.50 |
2,858.70 |
2,885.20 |
11.2M |
| 2025-07-01 |
2,900.80 |
2,948.00 |
2,900.80 |
2,906.50 |
8.8M |
| 2025-06-30 |
2,897.20 |
2,930.30 |
2,897.20 |
2,900.80 |
10.9M |
| 2025-06-27 |
2,881.30 |
2,917.10 |
2,881.30 |
2,897.20 |
9.6M |
| 2025-06-26 |
2,941.60 |
2,941.60 |
2,849.10 |
2,881.30 |
8.2M |
| 2025-06-25 |
2,954.00 |
2,961.90 |
2,938.30 |
2,941.60 |
6.9M |
| 2025-06-24 |
2,922.20 |
2,981.10 |
2,922.20 |
2,954.00 |
7.7M |
| 2025-06-23 |
2,939.90 |
2,939.90 |
2,879.70 |
2,922.20 |
6.8M |
| 2025-06-20 |
2,925.20 |
2,944.10 |
2,911.30 |
2,939.90 |
20.0M |
| 2025-06-19 |
2,958.80 |
2,962.60 |
2,919.20 |
2,925.20 |
15.1M |
| 2025-06-18 |
2,927.00 |
2,968.60 |
2,923.00 |
2,958.80 |
7.3M |
| 2025-06-17 |
2,920.20 |
2,950.50 |
2,920.20 |
2,927.00 |
7.2M |
| 2025-06-16 |
2,895.20 |
2,921.30 |
2,868.60 |
2,920.20 |
8.3M |
| 2025-06-13 |
2,930.90 |
2,934.00 |
2,874.00 |
2,895.20 |
7.9M |
| 2025-06-12 |
2,911.70 |
2,938.60 |
2,911.70 |
2,930.90 |
11.8M |
| 2025-06-11 |
2,955.80 |
2,968.90 |
2,911.70 |
2,911.70 |
10.8M |
| 2025-06-10 |
2,908.10 |
2,959.30 |
2,904.70 |
2,955.80 |
8.8M |
| 2025-06-06 |
2,928.40 |
2,937.60 |
2,908.10 |
2,908.10 |
6.9M |
| 2025-06-05 |
2,907.70 |
2,934.80 |
2,907.40 |
2,928.40 |
7.6M |
| 2025-06-04 |
2,880.70 |
2,911.80 |
2,880.40 |
2,907.70 |
9.6M |
| 2025-06-03 |
2,870.80 |
2,890.20 |
2,858.80 |
2,880.70 |
8.6M |
| 2025-06-02 |
2,879.90 |
2,904.90 |
2,869.90 |
2,870.80 |
8.7M |
| 2025-05-30 |
2,896.70 |
2,896.70 |
2,848.50 |
2,879.90 |
14.7M |
| 2025-05-29 |
2,872.60 |
2,906.80 |
2,870.10 |
2,896.70 |
8.5M |
| 2025-05-28 |
2,838.00 |
2,892.70 |
2,838.00 |
2,872.60 |
9.2M |
| 2025-05-27 |
2,803.20 |
2,838.90 |
2,800.60 |
2,838.00 |
8.0M |
| 2025-05-26 |
2,773.20 |
2,828.60 |
2,772.50 |
2,803.20 |
8.2M |
| 2025-05-23 |
2,742.30 |
2,774.80 |
2,742.30 |
2,773.20 |
7.6M |
| 2025-05-22 |
2,787.90 |
2,787.90 |
2,736.00 |
2,742.30 |
8.6M |
| 2025-05-21 |
2,770.40 |
2,800.40 |
2,770.40 |
2,787.90 |
11.5M |
| 2025-05-20 |
2,708.10 |
2,773.50 |
2,708.10 |
2,770.40 |
9.2M |
| 2025-05-19 |
2,719.10 |
2,745.10 |
2,701.00 |
2,708.10 |
11.0M |
| 2025-05-16 |
2,744.60 |
2,754.90 |
2,714.90 |
2,719.10 |
9.9M |
| 2025-05-15 |
2,689.30 |
2,745.80 |
2,666.60 |
2,744.60 |
11.5M |
| 2025-05-14 |
2,667.90 |
2,720.50 |
2,667.90 |
2,689.30 |
14.4M |
| 2025-05-13 |
2,581.30 |
2,698.00 |
2,581.30 |
2,667.90 |
14.0M |
| 2025-05-12 |
2,574.40 |
2,594.30 |
2,557.80 |
2,581.30 |
8.5M |
| 2025-05-09 |
2,528.30 |
2,587.90 |
2,528.30 |
2,574.40 |
12.2M |
| 2025-05-08 |
2,495.10 |
2,530.00 |
2,493.80 |
2,528.30 |
13.2M |
| 2025-05-07 |
2,498.30 |
2,500.50 |
2,452.70 |
2,495.10 |
18.4M |
| 2025-05-06 |
2,490.90 |
2,505.10 |
2,462.80 |
2,498.30 |
12.8M |
| 2025-05-05 |
2,518.20 |
2,535.20 |
2,490.90 |
2,490.90 |
8.1M |
| 2025-05-02 |
2,500.40 |
2,534.30 |
2,493.40 |
2,518.20 |
11.1M |
| 2025-05-01 |
2,404.00 |
2,500.40 |
2,404.00 |
2,500.40 |
13.7M |
| 2025-04-30 |
2,365.30 |
2,404.00 |
2,365.30 |
2,404.00 |
11.0M |
| 2025-04-29 |
2,331.40 |
2,377.20 |
2,329.70 |
2,365.30 |
8.2M |
| 2025-04-28 |
2,298.70 |
2,359.00 |
2,298.70 |
2,331.40 |
10.1M |
| 2025-04-24 |
2,286.40 |
2,318.60 |
2,284.00 |
2,298.70 |
7.1M |
| 2025-04-23 |
2,200.90 |
2,295.70 |
2,200.90 |
2,286.40 |
10.1M |
| 2025-04-22 |
2,251.70 |
2,251.70 |
2,194.80 |
2,200.90 |
8.1M |
| 2025-04-17 |
2,243.70 |
2,251.70 |
2,231.20 |
2,251.70 |
9.2M |
| 2025-04-16 |
2,273.50 |
2,296.60 |
2,243.70 |
2,243.70 |
9.1M |
| 2025-04-15 |
2,296.10 |
2,298.60 |
2,269.50 |
2,273.50 |
9.8M |
| 2025-04-14 |
2,237.80 |
2,301.90 |
2,236.80 |
2,296.10 |
9.9M |
| 2025-04-11 |
2,264.00 |
2,264.00 |
2,187.30 |
2,237.80 |
16.0M |
| 2025-04-10 |
2,104.70 |
2,339.10 |
2,104.70 |
2,264.00 |
19.4M |
| 2025-04-09 |
2,145.00 |
2,145.00 |
2,079.90 |
2,104.70 |
16.5M |
| 2025-04-08 |
2,050.10 |
2,149.00 |
2,050.10 |
2,145.00 |
15.0M |
| 2025-04-07 |
2,098.50 |
2,098.50 |
1,925.10 |
2,050.10 |
27.3M |
| 2025-04-04 |
2,242.50 |
2,242.50 |
2,090.50 |
2,098.50 |
17.1M |
| 2025-04-03 |
2,308.70 |
2,308.70 |
2,237.40 |
2,242.50 |
11.0M |
| 2025-04-02 |
2,293.90 |
2,323.90 |
2,293.90 |
2,308.70 |
10.3M |
| 2025-04-01 |
2,260.00 |
2,293.90 |
2,253.60 |
2,293.90 |
9.5M |
| 2025-03-31 |
2,288.60 |
2,288.60 |
2,228.80 |
2,260.00 |
11.7M |
| 2025-03-28 |
2,339.20 |
2,339.20 |
2,288.60 |
2,288.60 |
9.0M |
| 2025-03-27 |
2,388.70 |
2,388.70 |
2,324.10 |
2,339.20 |
11.9M |
| 2025-03-26 |
2,385.10 |
2,416.80 |
2,378.10 |
2,388.70 |
10.7M |
| 2025-03-25 |
2,341.30 |
2,390.40 |
2,341.30 |
2,385.10 |
9.1M |
| 2025-03-24 |
2,366.60 |
2,374.50 |
2,337.20 |
2,341.30 |
10.2M |
| 2025-03-21 |
2,382.90 |
2,393.40 |
2,357.00 |
2,366.60 |
32.6M |
| 2025-03-20 |
2,326.60 |
2,385.50 |
2,326.60 |
2,382.90 |
13.4M |
| 2025-03-19 |
2,349.50 |
2,353.20 |
2,316.90 |
2,326.60 |
8.9M |
| 2025-03-18 |
2,346.70 |
2,386.60 |
2,338.20 |
2,349.50 |
9.6M |
| 2025-03-17 |
2,348.80 |
2,386.60 |
2,342.30 |
2,346.70 |
8.8M |
| 2025-03-14 |
2,331.10 |
2,351.10 |
2,319.00 |
2,348.80 |
11.5M |
| 2025-03-13 |
2,332.30 |
2,368.80 |
2,324.00 |
2,331.10 |
11.2M |
| 2025-03-12 |
2,358.70 |
2,362.80 |
2,306.80 |
2,332.30 |
11.7M |
| 2025-03-11 |
2,455.80 |
2,455.80 |
2,323.40 |
2,358.70 |
12.9M |
| 2025-03-10 |
2,455.60 |
2,481.00 |
2,449.80 |
2,455.80 |
8.2M |
| 2025-03-07 |
2,532.50 |
2,532.50 |
2,455.60 |
2,455.60 |
9.8M |
| 2025-03-06 |
2,529.90 |
2,543.10 |
2,513.60 |
2,532.50 |
11.3M |
| 2025-03-05 |
2,532.40 |
2,537.20 |
2,505.00 |
2,529.90 |
10.7M |
| 2025-03-04 |
2,548.50 |
2,548.50 |
2,489.40 |
2,532.40 |
11.0M |
| 2025-03-03 |
2,503.80 |
2,552.00 |
2,495.80 |
2,548.50 |
12.6M |
| 2025-02-28 |
2,577.40 |
2,594.10 |
2,503.80 |
2,503.80 |
24.8M |
| 2025-02-27 |
2,603.60 |
2,615.60 |
2,567.60 |
2,577.40 |
13.5M |
| 2025-02-26 |
2,617.20 |
2,627.60 |
2,592.50 |
2,603.60 |
15.6M |
| 2025-02-25 |
2,659.20 |
2,659.20 |
2,610.70 |
2,617.20 |
12.5M |
| 2025-02-24 |
2,854.40 |
2,854.40 |
2,603.50 |
2,659.20 |
19.8M |
| 2025-02-21 |
2,867.90 |
2,867.90 |
2,845.00 |
2,854.40 |
9.6M |
| 2025-02-20 |
2,883.80 |
2,903.20 |
2,848.70 |
2,867.90 |
13.7M |
| 2025-02-19 |
2,895.10 |
2,912.20 |
2,852.20 |
2,883.80 |
10.0M |
| 2025-02-18 |
2,891.50 |
2,908.30 |
2,888.70 |
2,895.10 |
6.6M |
| 2025-02-17 |
2,890.30 |
2,918.50 |
2,878.80 |
2,891.50 |
8.7M |
| 2025-02-14 |
2,860.30 |
2,907.70 |
2,860.30 |
2,890.30 |
6.0M |
| 2025-02-13 |
2,866.40 |
2,884.30 |
2,840.90 |
2,860.30 |
5.8M |
| 2025-02-12 |
2,896.80 |
2,897.40 |
2,846.30 |
2,866.40 |
7.9M |
| 2025-02-11 |
2,871.40 |
2,902.20 |
2,866.20 |
2,896.80 |
10.1M |
| 2025-02-10 |
2,911.60 |
2,912.20 |
2,851.80 |
2,871.40 |
5.3M |
| 2025-02-07 |
2,896.30 |
2,925.40 |
2,890.00 |
2,911.60 |
6.4M |
| 2025-02-06 |
2,888.00 |
2,918.60 |
2,888.00 |
2,896.30 |
8.3M |
| 2025-02-05 |
2,843.60 |
2,902.20 |
2,843.60 |
2,888.00 |
7.4M |
| 2025-02-04 |
2,801.00 |
2,859.90 |
2,801.00 |
2,843.60 |
7.0M |
| 2025-02-03 |
2,854.80 |
2,854.80 |
2,780.80 |
2,801.00 |
6.9M |
| 2025-01-31 |
2,822.30 |
2,865.10 |
2,822.30 |
2,854.80 |
7.2M |
| 2025-01-30 |
2,815.90 |
2,842.20 |
2,814.10 |
2,822.30 |
5.6M |
| 2025-01-29 |
2,765.90 |
2,845.00 |
2,765.90 |
2,815.90 |
7.6M |
| 2025-01-28 |
2,782.80 |
2,782.80 |
2,702.50 |
2,765.90 |
12.2M |
| 2025-01-24 |
2,792.20 |
2,815.30 |
2,782.80 |
2,782.80 |
5.6M |
| 2025-01-23 |
2,783.80 |
2,810.40 |
2,780.80 |
2,792.20 |
7.2M |
| 2025-01-22 |
2,720.00 |
2,785.40 |
2,720.00 |
2,783.80 |
6.8M |
| 2025-01-21 |
2,719.20 |
2,751.40 |
2,717.50 |
2,720.00 |
5.6M |
| 2025-01-20 |
2,688.80 |
2,719.20 |
2,688.80 |
2,719.20 |
6.2M |
| 2025-01-17 |
2,683.70 |
2,696.80 |
2,667.60 |
2,688.80 |
8.1M |
| 2025-01-16 |
2,636.00 |
2,709.80 |
2,636.00 |
2,683.70 |
8.1M |
| 2025-01-15 |
2,669.40 |
2,669.90 |
2,634.00 |
2,636.00 |
7.5M |
| 2025-01-14 |
2,682.50 |
2,694.00 |
2,667.90 |
2,669.40 |
6.2M |
| 2025-01-13 |
2,775.40 |
2,775.40 |
2,679.40 |
2,682.50 |
6.5M |
| 2025-01-10 |
2,781.20 |
2,789.70 |
2,768.50 |
2,775.40 |
4.6M |
| 2025-01-09 |
2,793.90 |
2,794.50 |
2,766.90 |
2,781.20 |
5.2M |
| 2025-01-08 |
2,816.90 |
2,816.90 |
2,784.50 |
2,793.90 |
6.6M |
| 2025-01-07 |
2,776.50 |
2,820.80 |
2,776.50 |
2,816.90 |
5.9M |
| 2025-01-06 |
2,754.50 |
2,808.50 |
2,754.50 |
2,776.50 |
5.1M |
| 2025-01-03 |
2,745.70 |
2,762.40 |
2,729.10 |
2,754.50 |
3.3M |
| 2025-01-02 |
2,740.90 |
2,757.10 |
2,708.00 |
2,745.70 |
3.8M |