| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
6,372.20 |
6,389.80 |
6,319.30 |
6,389.40 |
292.0M |
| 2025-09-26 |
6,310.20 |
6,378.50 |
6,310.20 |
6,372.20 |
496.8M |
| 2025-09-25 |
6,206.80 |
6,336.40 |
6,206.80 |
6,310.20 |
378.1M |
| 2025-09-24 |
6,201.20 |
6,210.40 |
6,158.70 |
6,206.80 |
334.0M |
| 2025-09-23 |
6,138.30 |
6,253.90 |
6,138.30 |
6,201.20 |
415.5M |
| 2025-09-22 |
5,971.70 |
6,146.30 |
5,971.70 |
6,138.30 |
347.0M |
| 2025-09-19 |
5,984.90 |
6,030.60 |
5,945.20 |
5,971.70 |
1,756.0M |
| 2025-09-18 |
6,010.00 |
6,010.00 |
5,957.90 |
5,984.90 |
295.3M |
| 2025-09-17 |
6,069.30 |
6,069.30 |
5,985.70 |
6,010.00 |
314.7M |
| 2025-09-16 |
6,022.50 |
6,113.90 |
6,022.50 |
6,069.30 |
323.6M |
| 2025-09-15 |
6,059.50 |
6,059.50 |
5,987.60 |
6,022.50 |
322.8M |
| 2025-09-12 |
5,970.50 |
6,069.90 |
5,970.50 |
6,059.50 |
279.7M |
| 2025-09-11 |
5,936.20 |
5,988.30 |
5,936.20 |
5,970.50 |
375.2M |
| 2025-09-10 |
6,046.30 |
6,046.30 |
5,909.10 |
5,936.20 |
455.8M |
| 2025-09-09 |
6,058.10 |
6,070.00 |
6,006.20 |
6,046.30 |
350.4M |
| 2025-09-08 |
6,062.80 |
6,101.50 |
6,053.60 |
6,058.10 |
290.7M |
| 2025-09-05 |
6,046.40 |
6,062.80 |
6,004.00 |
6,062.80 |
299.2M |
| 2025-09-04 |
6,045.40 |
6,078.80 |
6,026.80 |
6,046.40 |
335.5M |
| 2025-09-03 |
6,106.50 |
6,134.80 |
6,045.30 |
6,045.40 |
372.6M |
| 2025-09-02 |
6,101.60 |
6,139.30 |
6,094.30 |
6,106.50 |
219.3M |
| 2025-09-01 |
6,078.90 |
6,101.60 |
6,046.30 |
6,101.60 |
303.4M |
| 2025-08-29 |
6,062.10 |
6,100.30 |
6,036.60 |
6,078.90 |
372.4M |
| 2025-08-28 |
6,106.00 |
6,106.00 |
6,040.70 |
6,062.10 |
338.1M |
| 2025-08-27 |
6,011.90 |
6,106.00 |
6,011.90 |
6,106.00 |
408.5M |
| 2025-08-26 |
6,072.50 |
6,072.50 |
5,995.70 |
6,011.90 |
441.8M |
| 2025-08-25 |
5,906.20 |
6,089.60 |
5,906.20 |
6,072.50 |
354.5M |
| 2025-08-22 |
5,947.90 |
6,008.90 |
5,906.20 |
5,906.20 |
328.2M |
| 2025-08-21 |
5,873.10 |
5,951.90 |
5,873.10 |
5,947.90 |
344.9M |
| 2025-08-20 |
5,944.20 |
5,944.20 |
5,811.40 |
5,873.10 |
316.8M |
| 2025-08-19 |
5,908.50 |
5,949.90 |
5,883.00 |
5,944.20 |
217.5M |
| 2025-08-18 |
5,953.50 |
5,953.50 |
5,885.30 |
5,908.50 |
221.5M |
| 2025-08-15 |
5,873.00 |
5,953.50 |
5,867.50 |
5,953.50 |
261.1M |
| 2025-08-14 |
5,918.20 |
5,946.80 |
5,854.50 |
5,873.00 |
321.4M |
| 2025-08-13 |
5,861.20 |
5,929.40 |
5,861.20 |
5,918.20 |
302.8M |
| 2025-08-12 |
5,833.00 |
5,867.30 |
5,800.70 |
5,861.20 |
351.6M |
| 2025-08-11 |
5,766.30 |
5,835.70 |
5,766.30 |
5,833.00 |
399.9M |
| 2025-08-08 |
5,652.70 |
5,749.00 |
5,652.70 |
5,737.10 |
346.1M |
| 2025-08-07 |
5,637.70 |
5,671.60 |
5,627.80 |
5,652.70 |
284.6M |
| 2025-08-06 |
5,573.70 |
5,663.40 |
5,573.70 |
5,637.70 |
294.0M |
| 2025-08-05 |
5,514.70 |
5,604.60 |
5,514.70 |
5,573.70 |
290.9M |
| 2025-08-04 |
5,438.30 |
5,529.00 |
5,438.30 |
5,514.70 |
257.6M |
| 2025-08-01 |
5,441.60 |
5,479.90 |
5,426.50 |
5,438.30 |
277.2M |
| 2025-07-31 |
5,595.40 |
5,595.40 |
5,430.10 |
5,441.60 |
373.8M |
| 2025-07-30 |
5,608.10 |
5,628.10 |
5,586.80 |
5,595.40 |
334.9M |
| 2025-07-29 |
5,610.60 |
5,616.10 |
5,561.30 |
5,608.10 |
307.8M |
| 2025-07-28 |
5,681.30 |
5,681.30 |
5,605.90 |
5,610.60 |
366.1M |
| 2025-07-25 |
5,785.80 |
5,785.80 |
5,671.60 |
5,681.50 |
319.9M |
| 2025-07-24 |
5,789.50 |
5,817.00 |
5,749.20 |
5,785.80 |
572.6M |
| 2025-07-23 |
5,731.40 |
5,857.30 |
5,731.40 |
5,789.50 |
327.4M |
| 2025-07-22 |
5,580.30 |
5,731.40 |
5,580.30 |
5,731.40 |
413.9M |
| 2025-07-21 |
5,549.30 |
5,599.70 |
5,515.40 |
5,580.30 |
295.3M |
| 2025-07-18 |
5,431.80 |
5,560.40 |
5,431.80 |
5,549.30 |
368.7M |
| 2025-07-17 |
5,431.20 |
5,451.90 |
5,425.30 |
5,431.80 |
382.3M |
| 2025-07-16 |
5,487.20 |
5,487.20 |
5,402.90 |
5,431.20 |
250.6M |
| 2025-07-15 |
5,505.90 |
5,506.20 |
5,459.90 |
5,487.20 |
273.2M |
| 2025-07-14 |
5,456.50 |
5,528.00 |
5,456.50 |
5,505.90 |
300.4M |
| 2025-07-11 |
5,353.40 |
5,483.50 |
5,353.40 |
5,456.50 |
331.6M |
| 2025-07-10 |
5,279.00 |
5,361.70 |
5,279.00 |
5,353.40 |
242.3M |
| 2025-07-09 |
5,362.20 |
5,362.20 |
5,279.00 |
5,279.00 |
304.0M |
| 2025-07-08 |
5,354.00 |
5,369.30 |
5,274.60 |
5,362.20 |
303.6M |
| 2025-07-07 |
5,415.20 |
5,415.20 |
5,350.10 |
5,354.00 |
253.0M |
| 2025-07-04 |
5,472.20 |
5,472.20 |
5,395.70 |
5,415.20 |
226.9M |
| 2025-07-03 |
5,299.10 |
5,472.20 |
5,299.10 |
5,472.20 |
412.4M |
| 2025-07-02 |
5,218.00 |
5,315.80 |
5,218.00 |
5,299.10 |
295.2M |
| 2025-07-01 |
5,220.80 |
5,233.40 |
5,202.20 |
5,218.00 |
428.0M |
| 2025-06-30 |
5,282.40 |
5,282.40 |
5,182.70 |
5,220.80 |
489.7M |
| 2025-06-27 |
5,155.70 |
5,312.60 |
5,155.70 |
5,282.40 |
450.9M |
| 2025-06-26 |
5,150.00 |
5,173.30 |
5,136.10 |
5,155.70 |
352.0M |
| 2025-06-25 |
5,225.40 |
5,225.40 |
5,122.40 |
5,150.00 |
309.2M |
| 2025-06-24 |
5,123.20 |
5,236.00 |
5,123.20 |
5,225.40 |
332.6M |
| 2025-06-23 |
5,199.40 |
5,199.40 |
5,118.80 |
5,123.20 |
273.0M |
| 2025-06-20 |
5,208.90 |
5,217.50 |
5,172.70 |
5,199.40 |
720.7M |
| 2025-06-19 |
5,309.50 |
5,309.50 |
5,196.10 |
5,208.90 |
318.4M |
| 2025-06-18 |
5,394.80 |
5,394.80 |
5,290.60 |
5,309.50 |
313.5M |
| 2025-06-17 |
5,381.80 |
5,423.60 |
5,376.10 |
5,394.80 |
314.7M |
| 2025-06-16 |
5,434.10 |
5,475.80 |
5,378.60 |
5,381.80 |
405.6M |
| 2025-06-13 |
5,446.90 |
5,473.00 |
5,402.20 |
5,433.50 |
391.5M |
| 2025-06-12 |
5,495.30 |
5,503.10 |
5,446.90 |
5,446.90 |
581.9M |
| 2025-06-11 |
5,463.30 |
5,518.90 |
5,463.30 |
5,495.30 |
309.0M |
| 2025-06-10 |
5,464.30 |
5,482.50 |
5,441.10 |
5,463.30 |
429.0M |
| 2025-06-06 |
5,477.20 |
5,504.70 |
5,445.60 |
5,464.30 |
316.9M |
| 2025-06-05 |
5,445.00 |
5,498.70 |
5,439.80 |
5,477.20 |
343.9M |
| 2025-06-04 |
5,409.00 |
5,468.90 |
5,409.00 |
5,445.00 |
346.1M |
| 2025-06-03 |
5,392.90 |
5,491.20 |
5,392.90 |
5,409.00 |
364.2M |
| 2025-06-02 |
5,447.20 |
5,461.90 |
5,384.10 |
5,392.90 |
291.2M |
| 2025-05-30 |
5,428.20 |
5,447.20 |
5,409.60 |
5,447.20 |
689.3M |
| 2025-05-29 |
5,451.20 |
5,459.20 |
5,406.70 |
5,428.20 |
305.6M |
| 2025-05-28 |
5,473.20 |
5,504.00 |
5,440.80 |
5,451.20 |
267.3M |
| 2025-05-27 |
5,486.00 |
5,509.60 |
5,439.30 |
5,473.20 |
217.6M |
| 2025-05-26 |
5,454.10 |
5,488.10 |
5,451.70 |
5,486.00 |
218.1M |
| 2025-05-23 |
5,494.70 |
5,494.70 |
5,449.90 |
5,454.10 |
232.0M |
| 2025-05-22 |
5,454.10 |
5,499.40 |
5,439.80 |
5,494.70 |
259.6M |
| 2025-05-21 |
5,391.00 |
5,483.10 |
5,391.00 |
5,454.10 |
303.3M |
| 2025-05-20 |
5,398.90 |
5,439.90 |
5,374.50 |
5,391.00 |
291.2M |
| 2025-05-19 |
5,489.10 |
5,489.10 |
5,393.80 |
5,398.90 |
280.5M |
| 2025-05-16 |
5,409.60 |
5,524.10 |
5,409.60 |
5,489.10 |
354.7M |
| 2025-05-15 |
5,462.80 |
5,462.80 |
5,386.70 |
5,409.60 |
323.3M |
| 2025-05-14 |
5,432.70 |
5,462.80 |
5,397.00 |
5,462.80 |
281.6M |
| 2025-05-13 |
5,402.90 |
5,457.10 |
5,402.90 |
5,432.70 |
452.1M |
| 2025-05-12 |
5,354.40 |
5,416.50 |
5,354.40 |
5,402.90 |
278.2M |
| 2025-05-09 |
5,392.80 |
5,392.80 |
5,326.30 |
5,354.40 |
280.3M |
| 2025-05-08 |
5,374.20 |
5,423.10 |
5,339.60 |
5,392.80 |
297.2M |
| 2025-05-07 |
5,344.30 |
5,434.10 |
5,344.30 |
5,374.20 |
350.9M |
| 2025-05-06 |
5,304.20 |
5,365.10 |
5,293.50 |
5,344.30 |
261.9M |
| 2025-05-05 |
5,335.70 |
5,335.70 |
5,300.50 |
5,304.20 |
234.5M |
| 2025-05-02 |
5,290.90 |
5,348.80 |
5,233.90 |
5,335.70 |
270.7M |
| 2025-05-01 |
5,342.00 |
5,342.00 |
5,251.90 |
5,290.90 |
291.6M |
| 2025-04-30 |
5,365.80 |
5,371.80 |
5,304.20 |
5,342.00 |
338.7M |
| 2025-04-29 |
5,280.10 |
5,372.70 |
5,280.10 |
5,365.80 |
296.6M |
| 2025-04-28 |
5,321.00 |
5,323.20 |
5,255.70 |
5,280.10 |
341.3M |
| 2025-04-24 |
5,260.40 |
5,351.80 |
5,260.40 |
5,321.00 |
310.8M |
| 2025-04-23 |
5,280.80 |
5,361.70 |
5,250.90 |
5,260.40 |
589.1M |
| 2025-04-22 |
5,257.70 |
5,309.50 |
5,238.10 |
5,280.80 |
342.2M |
| 2025-04-17 |
5,178.90 |
5,267.10 |
5,178.20 |
5,257.70 |
320.7M |
| 2025-04-16 |
5,210.70 |
5,210.70 |
5,172.10 |
5,178.90 |
324.7M |
| 2025-04-15 |
5,186.30 |
5,220.80 |
5,185.00 |
5,210.70 |
318.6M |
| 2025-04-14 |
5,078.50 |
5,202.50 |
5,078.50 |
5,186.30 |
290.9M |
| 2025-04-11 |
5,071.60 |
5,078.50 |
4,981.80 |
5,078.50 |
347.5M |
| 2025-04-10 |
4,768.40 |
5,130.70 |
4,768.40 |
5,071.60 |
399.0M |
| 2025-04-09 |
4,949.40 |
4,949.40 |
4,735.20 |
4,768.40 |
403.4M |
| 2025-04-08 |
4,819.70 |
4,973.90 |
4,819.70 |
4,949.40 |
383.9M |
| 2025-04-07 |
5,076.60 |
5,076.60 |
4,648.40 |
4,819.70 |
603.1M |
| 2025-04-04 |
5,131.20 |
5,131.20 |
4,999.20 |
5,076.60 |
389.9M |
| 2025-04-03 |
5,250.50 |
5,250.50 |
5,126.10 |
5,131.20 |
359.5M |
| 2025-04-02 |
5,341.80 |
5,341.80 |
5,239.60 |
5,250.50 |
295.8M |
| 2025-04-01 |
5,278.10 |
5,362.00 |
5,278.10 |
5,341.80 |
286.5M |
| 2025-03-31 |
5,473.20 |
5,473.20 |
5,278.10 |
5,278.10 |
306.2M |
| 2025-03-28 |
5,445.80 |
5,517.50 |
5,437.20 |
5,473.20 |
296.5M |
| 2025-03-27 |
5,434.00 |
5,461.70 |
5,418.30 |
5,445.80 |
288.7M |
| 2025-03-26 |
5,388.70 |
5,488.80 |
5,388.70 |
5,434.00 |
307.1M |
| 2025-03-25 |
5,411.80 |
5,429.30 |
5,386.60 |
5,388.70 |
291.4M |
| 2025-03-24 |
5,423.20 |
5,423.20 |
5,358.50 |
5,411.80 |
292.3M |
| 2025-03-21 |
5,418.10 |
5,450.70 |
5,388.30 |
5,423.20 |
1,402.9M |
| 2025-03-20 |
5,442.20 |
5,449.70 |
5,405.60 |
5,418.10 |
401.0M |
| 2025-03-19 |
5,469.70 |
5,489.60 |
5,427.10 |
5,442.20 |
408.0M |
| 2025-03-18 |
5,453.60 |
5,472.50 |
5,434.70 |
5,469.70 |
365.6M |
| 2025-03-17 |
5,337.50 |
5,458.20 |
5,337.50 |
5,453.60 |
404.7M |
| 2025-03-14 |
5,247.40 |
5,375.60 |
5,247.40 |
5,337.50 |
352.1M |
| 2025-03-13 |
5,262.10 |
5,276.10 |
5,233.30 |
5,247.40 |
361.5M |
| 2025-03-12 |
5,308.70 |
5,308.80 |
5,227.50 |
5,262.10 |
397.7M |
| 2025-03-11 |
5,342.50 |
5,348.30 |
5,228.00 |
5,308.70 |
654.5M |
| 2025-03-10 |
5,297.40 |
5,349.60 |
5,282.90 |
5,342.50 |
270.8M |
| 2025-03-07 |
5,352.20 |
5,373.30 |
5,294.80 |
5,297.40 |
294.7M |
| 2025-03-06 |
5,338.10 |
5,484.80 |
5,322.50 |
5,352.20 |
315.9M |
| 2025-03-05 |
5,336.80 |
5,359.40 |
5,320.20 |
5,338.10 |
317.0M |
| 2025-03-04 |
5,375.50 |
5,375.50 |
5,282.80 |
5,336.80 |
295.3M |
| 2025-03-03 |
5,284.60 |
5,380.10 |
5,279.00 |
5,375.50 |
286.7M |
| 2025-02-28 |
5,429.50 |
5,429.50 |
5,267.50 |
5,284.60 |
547.7M |
| 2025-02-27 |
5,372.40 |
5,460.30 |
5,372.40 |
5,429.50 |
303.7M |
| 2025-02-26 |
5,481.70 |
5,481.70 |
5,346.90 |
5,372.40 |
269.2M |
| 2025-02-25 |
5,528.10 |
5,528.10 |
5,468.00 |
5,481.70 |
241.0M |
| 2025-02-24 |
5,616.10 |
5,616.10 |
5,498.80 |
5,528.10 |
261.9M |
| 2025-02-21 |
5,517.40 |
5,632.40 |
5,517.40 |
5,616.10 |
247.0M |
| 2025-02-20 |
5,590.50 |
5,590.50 |
5,448.20 |
5,517.40 |
308.3M |
| 2025-02-19 |
5,596.00 |
5,638.70 |
5,584.30 |
5,590.50 |
263.5M |
| 2025-02-18 |
5,607.70 |
5,630.10 |
5,568.30 |
5,596.00 |
235.6M |
| 2025-02-17 |
5,621.10 |
5,621.10 |
5,576.40 |
5,607.70 |
219.6M |
| 2025-02-14 |
5,608.90 |
5,695.40 |
5,608.90 |
5,621.10 |
258.1M |
| 2025-02-13 |
5,505.30 |
5,623.20 |
5,505.30 |
5,608.90 |
281.8M |
| 2025-02-12 |
5,526.20 |
5,526.20 |
5,483.90 |
5,505.30 |
380.7M |
| 2025-02-11 |
5,515.10 |
5,553.90 |
5,507.20 |
5,526.20 |
399.3M |
| 2025-02-10 |
5,553.60 |
5,565.20 |
5,502.40 |
5,515.10 |
217.9M |
| 2025-02-07 |
5,536.80 |
5,569.80 |
5,536.80 |
5,553.60 |
312.9M |
| 2025-02-06 |
5,490.80 |
5,539.70 |
5,467.90 |
5,536.80 |
265.9M |
| 2025-02-05 |
5,398.90 |
5,535.50 |
5,398.90 |
5,490.80 |
342.7M |
| 2025-02-04 |
5,342.00 |
5,413.70 |
5,342.00 |
5,398.90 |
274.4M |
| 2025-02-03 |
5,442.60 |
5,442.60 |
5,303.50 |
5,342.00 |
311.2M |
| 2025-01-31 |
5,381.40 |
5,473.60 |
5,381.40 |
5,442.60 |
315.4M |
| 2025-01-30 |
5,356.40 |
5,407.90 |
5,356.40 |
5,381.40 |
256.4M |
| 2025-01-29 |
5,363.10 |
5,382.10 |
5,330.80 |
5,356.40 |
288.5M |
| 2025-01-28 |
5,389.60 |
5,405.40 |
5,359.70 |
5,363.10 |
287.8M |
| 2025-01-24 |
5,381.80 |
5,399.80 |
5,352.20 |
5,389.60 |
230.1M |
| 2025-01-23 |
5,473.60 |
5,473.60 |
5,368.30 |
5,381.80 |
259.8M |
| 2025-01-22 |
5,535.20 |
5,535.20 |
5,457.40 |
5,473.60 |
408.3M |
| 2025-01-21 |
5,482.10 |
5,557.00 |
5,473.70 |
5,535.20 |
309.9M |
| 2025-01-20 |
5,472.20 |
5,522.40 |
5,464.70 |
5,482.10 |
220.7M |
| 2025-01-17 |
5,446.40 |
5,496.40 |
5,413.80 |
5,472.20 |
290.5M |
| 2025-01-16 |
5,405.90 |
5,474.50 |
5,405.90 |
5,446.40 |
241.5M |
| 2025-01-15 |
5,405.20 |
5,453.40 |
5,399.70 |
5,405.90 |
339.2M |
| 2025-01-14 |
5,331.60 |
5,405.20 |
5,331.60 |
5,405.20 |
248.1M |
| 2025-01-13 |
5,338.90 |
5,351.30 |
5,316.90 |
5,331.60 |
211.9M |
| 2025-01-10 |
5,282.80 |
5,349.00 |
5,282.80 |
5,338.90 |
187.0M |
| 2025-01-09 |
5,282.90 |
5,282.90 |
5,241.30 |
5,282.80 |
218.8M |
| 2025-01-08 |
5,199.30 |
5,296.40 |
5,199.30 |
5,282.90 |
252.5M |
| 2025-01-07 |
5,233.80 |
5,251.00 |
5,174.00 |
5,199.30 |
227.5M |
| 2025-01-06 |
5,308.40 |
5,308.40 |
5,223.10 |
5,233.80 |
246.8M |
| 2025-01-03 |
5,318.40 |
5,343.00 |
5,301.50 |
5,308.40 |
171.0M |
| 2025-01-02 |
5,255.60 |
5,319.10 |
5,255.30 |
5,318.40 |
159.1M |