| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
11,741.10 |
11,741.10 |
11,680.30 |
11,712.90 |
267.6M |
| 2025-09-25 |
11,747.60 |
11,759.40 |
11,662.50 |
11,741.10 |
160.1M |
| 2025-09-24 |
11,828.30 |
11,828.30 |
11,706.50 |
11,747.60 |
260.1M |
| 2025-09-23 |
11,730.50 |
11,840.10 |
11,730.50 |
11,828.30 |
147.8M |
| 2025-09-22 |
11,662.00 |
11,761.60 |
11,662.00 |
11,730.50 |
125.0M |
| 2025-09-19 |
11,595.30 |
11,733.20 |
11,595.30 |
11,662.00 |
443.9M |
| 2025-09-18 |
11,607.20 |
11,644.20 |
11,536.80 |
11,595.30 |
133.3M |
| 2025-09-17 |
11,643.50 |
11,645.90 |
11,582.00 |
11,607.20 |
136.7M |
| 2025-09-16 |
11,566.70 |
11,655.60 |
11,566.70 |
11,643.50 |
159.5M |
| 2025-09-15 |
11,523.40 |
11,567.10 |
11,456.80 |
11,566.70 |
159.6M |
| 2025-09-12 |
11,479.10 |
11,562.50 |
11,479.10 |
11,523.40 |
146.8M |
| 2025-09-11 |
11,521.00 |
11,521.00 |
11,460.90 |
11,479.10 |
175.2M |
| 2025-09-10 |
11,608.50 |
11,608.50 |
11,499.10 |
11,521.00 |
245.1M |
| 2025-09-09 |
11,593.80 |
11,634.50 |
11,579.00 |
11,608.50 |
146.9M |
| 2025-09-08 |
11,603.30 |
11,614.20 |
11,575.00 |
11,593.80 |
132.4M |
| 2025-09-05 |
11,499.60 |
11,630.80 |
11,499.60 |
11,603.30 |
152.0M |
| 2025-09-04 |
11,438.60 |
11,506.50 |
11,438.60 |
11,499.60 |
144.7M |
| 2025-09-03 |
11,627.10 |
11,627.10 |
11,432.80 |
11,438.60 |
172.2M |
| 2025-09-02 |
11,748.10 |
11,748.10 |
11,618.70 |
11,627.10 |
142.9M |
| 2025-09-01 |
11,792.20 |
11,792.20 |
11,712.40 |
11,748.10 |
132.9M |
| 2025-08-29 |
11,736.10 |
11,795.60 |
11,712.80 |
11,792.20 |
224.4M |
| 2025-08-28 |
11,826.00 |
11,826.00 |
11,699.60 |
11,736.10 |
195.7M |
| 2025-08-27 |
11,752.60 |
11,826.00 |
11,752.60 |
11,826.00 |
184.6M |
| 2025-08-26 |
11,868.20 |
11,868.20 |
11,721.40 |
11,752.60 |
257.9M |
| 2025-08-25 |
11,781.20 |
11,917.30 |
11,781.20 |
11,868.20 |
168.8M |
| 2025-08-22 |
11,831.40 |
11,834.90 |
11,754.50 |
11,781.20 |
165.2M |
| 2025-08-21 |
11,675.30 |
11,831.40 |
11,675.30 |
11,831.40 |
176.3M |
| 2025-08-20 |
11,763.80 |
11,801.70 |
11,652.60 |
11,675.30 |
185.3M |
| 2025-08-19 |
11,773.20 |
11,773.20 |
11,720.30 |
11,763.80 |
144.8M |
| 2025-08-18 |
11,699.80 |
11,780.50 |
11,698.10 |
11,773.20 |
154.4M |
| 2025-08-15 |
11,601.60 |
11,699.80 |
11,601.60 |
11,699.80 |
160.8M |
| 2025-08-14 |
11,538.30 |
11,630.20 |
11,538.30 |
11,601.60 |
165.1M |
| 2025-08-13 |
11,531.50 |
11,569.20 |
11,491.40 |
11,538.30 |
189.9M |
| 2025-08-12 |
11,517.30 |
11,542.50 |
11,485.10 |
11,531.50 |
191.8M |
| 2025-08-11 |
11,497.30 |
11,554.70 |
11,473.20 |
11,517.30 |
218.5M |
| 2025-08-08 |
11,456.90 |
11,497.30 |
11,411.10 |
11,497.30 |
195.9M |
| 2025-08-07 |
11,385.10 |
11,456.90 |
11,385.10 |
11,456.90 |
177.7M |
| 2025-08-06 |
11,315.00 |
11,416.30 |
11,315.00 |
11,410.70 |
150.0M |
| 2025-08-05 |
11,165.60 |
11,321.60 |
11,165.60 |
11,315.00 |
161.4M |
| 2025-08-04 |
11,155.10 |
11,179.20 |
11,079.30 |
11,165.60 |
119.1M |
| 2025-08-01 |
11,214.30 |
11,214.30 |
11,111.90 |
11,155.10 |
134.6M |
| 2025-07-31 |
11,238.50 |
11,238.50 |
11,157.00 |
11,214.30 |
205.9M |
| 2025-07-30 |
11,207.50 |
11,265.30 |
11,152.20 |
11,238.50 |
189.9M |
| 2025-07-29 |
11,212.20 |
11,212.20 |
11,133.70 |
11,207.50 |
187.5M |
| 2025-07-28 |
11,197.30 |
11,252.70 |
11,195.60 |
11,212.20 |
199.6M |
| 2025-07-25 |
11,225.20 |
11,226.80 |
11,172.60 |
11,197.30 |
176.5M |
| 2025-07-24 |
11,284.10 |
11,313.80 |
11,217.50 |
11,225.20 |
233.1M |
| 2025-07-23 |
11,239.70 |
11,307.40 |
11,239.70 |
11,284.10 |
215.2M |
| 2025-07-22 |
11,208.50 |
11,240.10 |
11,196.90 |
11,239.70 |
202.1M |
| 2025-07-21 |
11,235.30 |
11,235.30 |
11,163.60 |
11,208.50 |
169.9M |
| 2025-07-18 |
11,092.40 |
11,240.90 |
11,092.40 |
11,235.30 |
213.6M |
| 2025-07-17 |
10,980.10 |
11,092.40 |
10,980.10 |
11,092.40 |
208.5M |
| 2025-07-16 |
11,024.00 |
11,024.00 |
10,944.80 |
10,980.10 |
130.3M |
| 2025-07-15 |
10,915.20 |
11,052.90 |
10,915.20 |
11,024.00 |
171.1M |
| 2025-07-14 |
10,914.80 |
10,940.80 |
10,841.70 |
10,915.20 |
150.8M |
| 2025-07-11 |
10,908.10 |
10,973.80 |
10,872.20 |
10,914.80 |
172.5M |
| 2025-07-10 |
10,880.90 |
10,947.20 |
10,880.90 |
10,908.10 |
141.0M |
| 2025-07-09 |
10,902.60 |
10,904.90 |
10,845.90 |
10,880.90 |
162.5M |
| 2025-07-08 |
10,919.10 |
10,937.60 |
10,859.20 |
10,902.60 |
160.9M |
| 2025-07-07 |
10,926.00 |
10,957.30 |
10,908.60 |
10,919.10 |
111.0M |
| 2025-07-04 |
10,880.40 |
10,959.30 |
10,880.40 |
10,926.00 |
135.2M |
| 2025-07-03 |
10,863.20 |
10,896.30 |
10,788.40 |
10,880.40 |
216.2M |
| 2025-07-02 |
10,776.20 |
10,884.90 |
10,776.20 |
10,863.20 |
162.7M |
| 2025-07-01 |
10,757.70 |
10,814.70 |
10,757.70 |
10,776.20 |
160.9M |
| 2025-06-30 |
10,694.80 |
10,800.70 |
10,694.80 |
10,757.70 |
197.9M |
| 2025-06-27 |
10,723.20 |
10,812.20 |
10,694.80 |
10,694.80 |
188.6M |
| 2025-06-26 |
10,689.20 |
10,724.30 |
10,662.50 |
10,723.20 |
182.8M |
| 2025-06-25 |
10,717.50 |
10,742.50 |
10,689.20 |
10,689.20 |
150.7M |
| 2025-06-24 |
10,655.70 |
10,744.20 |
10,655.70 |
10,717.50 |
152.1M |
| 2025-06-23 |
10,722.10 |
10,722.10 |
10,606.90 |
10,655.70 |
136.0M |
| 2025-06-20 |
10,726.70 |
10,734.20 |
10,683.90 |
10,722.10 |
367.5M |
| 2025-06-19 |
10,809.00 |
10,809.00 |
10,703.40 |
10,726.70 |
153.7M |
| 2025-06-18 |
10,816.70 |
10,847.10 |
10,807.90 |
10,809.00 |
135.5M |
| 2025-06-17 |
10,798.60 |
10,862.60 |
10,794.00 |
10,816.70 |
169.5M |
| 2025-06-16 |
10,824.20 |
10,846.30 |
10,798.20 |
10,798.60 |
129.7M |
| 2025-06-13 |
10,838.60 |
10,866.20 |
10,786.80 |
10,824.20 |
138.4M |
| 2025-06-12 |
10,852.60 |
10,896.20 |
10,838.60 |
10,838.60 |
159.0M |
| 2025-06-11 |
10,884.40 |
10,924.20 |
10,852.60 |
10,852.60 |
144.7M |
| 2025-06-10 |
10,813.80 |
10,887.20 |
10,798.70 |
10,884.40 |
148.5M |
| 2025-06-06 |
10,865.10 |
10,889.30 |
10,794.50 |
10,813.80 |
107.8M |
| 2025-06-05 |
10,829.00 |
10,875.70 |
10,827.30 |
10,865.10 |
153.5M |
| 2025-06-04 |
10,739.00 |
10,835.60 |
10,739.00 |
10,829.00 |
164.3M |
| 2025-06-03 |
10,703.50 |
10,749.90 |
10,692.90 |
10,739.00 |
140.9M |
| 2025-06-02 |
10,688.80 |
10,732.60 |
10,682.90 |
10,703.50 |
110.2M |
| 2025-05-30 |
10,668.70 |
10,692.80 |
10,618.70 |
10,688.80 |
406.0M |
| 2025-05-29 |
10,676.20 |
10,719.60 |
10,663.40 |
10,668.70 |
115.6M |
| 2025-05-28 |
10,634.30 |
10,723.30 |
10,634.30 |
10,676.20 |
131.1M |
| 2025-05-27 |
10,647.70 |
10,703.70 |
10,641.80 |
10,653.20 |
91.5M |
| 2025-05-26 |
10,629.60 |
10,693.40 |
10,624.70 |
10,647.70 |
94.0M |
| 2025-05-23 |
10,591.00 |
10,644.50 |
10,560.60 |
10,630.10 |
111.3M |
| 2025-05-22 |
10,665.90 |
10,665.90 |
10,551.30 |
10,591.00 |
126.2M |
| 2025-05-21 |
10,581.20 |
10,695.70 |
10,581.20 |
10,665.90 |
118.4M |
| 2025-05-20 |
10,511.90 |
10,614.00 |
10,511.90 |
10,581.20 |
117.5M |
| 2025-05-19 |
10,576.80 |
10,578.90 |
10,486.20 |
10,511.90 |
137.9M |
| 2025-05-16 |
10,498.20 |
10,607.40 |
10,498.20 |
10,576.80 |
150.1M |
| 2025-05-15 |
10,551.30 |
10,559.80 |
10,495.90 |
10,498.20 |
135.9M |
| 2025-05-14 |
10,503.60 |
10,604.90 |
10,503.60 |
10,551.30 |
136.1M |
| 2025-05-13 |
10,438.80 |
10,573.40 |
10,438.80 |
10,503.60 |
174.3M |
| 2025-05-12 |
10,457.40 |
10,506.30 |
10,435.60 |
10,438.80 |
127.1M |
| 2025-05-09 |
10,419.00 |
10,459.80 |
10,413.40 |
10,457.40 |
108.1M |
| 2025-05-08 |
10,311.20 |
10,460.50 |
10,291.10 |
10,419.00 |
137.1M |
| 2025-05-07 |
10,275.20 |
10,322.10 |
10,218.60 |
10,311.20 |
185.9M |
| 2025-05-06 |
10,222.00 |
10,297.00 |
10,215.10 |
10,275.20 |
122.8M |
| 2025-05-05 |
10,235.90 |
10,294.30 |
10,222.00 |
10,222.00 |
117.7M |
| 2025-05-02 |
10,191.10 |
10,256.00 |
10,101.00 |
10,235.90 |
140.8M |
| 2025-05-01 |
10,094.10 |
10,201.20 |
10,094.10 |
10,191.10 |
143.7M |
| 2025-04-30 |
10,065.40 |
10,113.80 |
10,049.40 |
10,094.10 |
180.4M |
| 2025-04-29 |
9,925.30 |
10,068.80 |
9,925.30 |
10,065.40 |
141.4M |
| 2025-04-28 |
9,861.80 |
9,965.30 |
9,861.80 |
9,925.30 |
168.8M |
| 2025-04-24 |
9,808.70 |
9,882.60 |
9,808.60 |
9,861.80 |
134.1M |
| 2025-04-23 |
9,625.90 |
9,833.40 |
9,625.90 |
9,808.70 |
175.4M |
| 2025-04-22 |
9,731.20 |
9,731.20 |
9,612.80 |
9,625.90 |
125.5M |
| 2025-04-17 |
9,570.30 |
9,731.20 |
9,568.10 |
9,731.20 |
132.2M |
| 2025-04-16 |
9,633.40 |
9,670.10 |
9,570.30 |
9,570.30 |
138.9M |
| 2025-04-15 |
9,626.00 |
9,668.40 |
9,605.00 |
9,633.40 |
125.1M |
| 2025-04-14 |
9,509.90 |
9,641.30 |
9,509.90 |
9,626.00 |
131.9M |
| 2025-04-11 |
9,596.60 |
9,596.60 |
9,393.00 |
9,509.90 |
146.9M |
| 2025-04-10 |
9,093.40 |
9,740.10 |
9,093.40 |
9,596.60 |
185.3M |
| 2025-04-09 |
9,280.00 |
9,280.00 |
9,067.90 |
9,093.40 |
183.6M |
| 2025-04-08 |
9,029.00 |
9,280.00 |
9,029.00 |
9,280.00 |
211.3M |
| 2025-04-07 |
9,384.10 |
9,384.10 |
8,806.30 |
9,029.00 |
298.0M |
| 2025-04-04 |
9,671.30 |
9,671.30 |
9,368.40 |
9,384.10 |
183.7M |
| 2025-04-03 |
9,842.60 |
9,842.60 |
9,639.70 |
9,671.30 |
155.3M |
| 2025-04-02 |
9,830.80 |
9,930.30 |
9,830.80 |
9,842.60 |
120.7M |
| 2025-04-01 |
9,774.30 |
9,883.20 |
9,774.30 |
9,830.80 |
122.8M |
| 2025-03-31 |
9,985.80 |
9,985.80 |
9,774.30 |
9,774.30 |
154.8M |
| 2025-03-28 |
10,006.40 |
10,025.40 |
9,963.90 |
9,985.80 |
116.7M |
| 2025-03-27 |
10,089.10 |
10,089.10 |
9,990.50 |
10,006.40 |
149.5M |
| 2025-03-26 |
10,048.50 |
10,134.00 |
10,048.50 |
10,089.10 |
149.1M |
| 2025-03-25 |
10,033.80 |
10,109.50 |
10,031.90 |
10,048.50 |
115.8M |
| 2025-03-24 |
10,039.10 |
10,055.00 |
10,008.40 |
10,033.80 |
107.2M |
| 2025-03-21 |
10,064.30 |
10,087.20 |
10,009.50 |
10,039.10 |
354.8M |
| 2025-03-20 |
9,921.90 |
10,071.80 |
9,921.90 |
10,064.30 |
200.9M |
| 2025-03-19 |
9,977.30 |
9,981.50 |
9,905.80 |
9,921.90 |
142.9M |
| 2025-03-18 |
9,956.50 |
10,059.60 |
9,956.50 |
9,977.30 |
134.0M |
| 2025-03-17 |
9,881.00 |
9,983.60 |
9,881.00 |
9,956.50 |
121.0M |
| 2025-03-14 |
9,732.00 |
9,883.60 |
9,732.00 |
9,881.00 |
146.3M |
| 2025-03-13 |
9,736.10 |
9,818.30 |
9,730.60 |
9,732.00 |
160.9M |
| 2025-03-12 |
9,830.70 |
9,830.70 |
9,683.20 |
9,736.10 |
185.7M |
| 2025-03-11 |
10,039.20 |
10,039.20 |
9,745.60 |
9,830.70 |
191.7M |
| 2025-03-10 |
10,001.50 |
10,062.30 |
10,001.50 |
10,039.20 |
115.1M |
| 2025-03-07 |
10,189.30 |
10,189.30 |
10,001.50 |
10,001.50 |
128.0M |
| 2025-03-06 |
10,158.90 |
10,207.20 |
10,149.20 |
10,189.30 |
143.9M |
| 2025-03-05 |
10,224.20 |
10,224.20 |
10,079.60 |
10,158.90 |
151.1M |
| 2025-03-04 |
10,303.60 |
10,303.60 |
10,145.60 |
10,224.20 |
145.2M |
| 2025-03-03 |
10,181.20 |
10,305.30 |
10,170.40 |
10,303.60 |
146.2M |
| 2025-02-28 |
10,360.50 |
10,360.50 |
10,165.50 |
10,181.20 |
410.5M |
| 2025-02-27 |
10,332.60 |
10,414.30 |
10,332.60 |
10,360.50 |
155.0M |
| 2025-02-26 |
10,398.20 |
10,398.20 |
10,306.90 |
10,332.60 |
162.0M |
| 2025-02-25 |
10,480.20 |
10,480.20 |
10,370.00 |
10,398.20 |
163.8M |
| 2025-02-24 |
10,590.50 |
10,590.50 |
10,437.20 |
10,480.20 |
146.8M |
| 2025-02-21 |
10,623.30 |
10,625.40 |
10,562.50 |
10,591.90 |
140.9M |
| 2025-02-20 |
10,646.70 |
10,650.50 |
10,565.80 |
10,623.30 |
179.6M |
| 2025-02-19 |
10,645.00 |
10,700.30 |
10,606.10 |
10,646.70 |
167.6M |
| 2025-02-18 |
10,726.90 |
10,760.30 |
10,630.60 |
10,645.00 |
148.2M |
| 2025-02-17 |
10,733.90 |
10,733.90 |
10,641.90 |
10,726.90 |
157.7M |
| 2025-02-14 |
10,674.80 |
10,777.30 |
10,669.40 |
10,733.90 |
156.9M |
| 2025-02-13 |
10,757.40 |
10,760.40 |
10,668.70 |
10,674.80 |
124.6M |
| 2025-02-12 |
10,771.00 |
10,789.80 |
10,702.70 |
10,757.40 |
122.3M |
| 2025-02-11 |
10,687.40 |
10,779.10 |
10,687.40 |
10,771.00 |
126.0M |
| 2025-02-10 |
10,703.00 |
10,731.60 |
10,661.20 |
10,687.40 |
87.0M |
| 2025-02-07 |
10,691.40 |
10,716.70 |
10,674.30 |
10,703.00 |
92.0M |
| 2025-02-06 |
10,623.90 |
10,706.20 |
10,623.90 |
10,691.40 |
105.5M |
| 2025-02-05 |
10,540.10 |
10,647.00 |
10,540.10 |
10,623.90 |
122.7M |
| 2025-02-04 |
10,516.60 |
10,634.10 |
10,516.60 |
10,540.10 |
105.6M |
| 2025-02-03 |
10,717.50 |
10,717.50 |
10,488.50 |
10,516.60 |
122.0M |
| 2025-01-31 |
10,618.10 |
10,736.00 |
10,618.10 |
10,717.50 |
135.1M |
| 2025-01-30 |
10,583.60 |
10,638.50 |
10,573.80 |
10,618.10 |
109.3M |
| 2025-01-29 |
10,486.70 |
10,630.60 |
10,486.70 |
10,583.60 |
109.0M |
| 2025-01-28 |
10,547.10 |
10,558.80 |
10,486.70 |
10,486.70 |
129.2M |
| 2025-01-24 |
10,528.70 |
10,555.40 |
10,516.20 |
10,547.10 |
84.8M |
| 2025-01-23 |
10,614.50 |
10,614.50 |
10,506.10 |
10,528.70 |
100.2M |
| 2025-01-22 |
10,491.20 |
10,627.60 |
10,491.20 |
10,614.50 |
105.5M |
| 2025-01-21 |
10,401.30 |
10,546.60 |
10,401.30 |
10,491.20 |
83.9M |
| 2025-01-20 |
10,357.60 |
10,406.50 |
10,357.60 |
10,401.30 |
73.3M |
| 2025-01-17 |
10,351.50 |
10,400.30 |
10,351.50 |
10,357.60 |
107.5M |
| 2025-01-16 |
10,248.80 |
10,430.10 |
10,248.80 |
10,351.50 |
109.2M |
| 2025-01-15 |
10,256.20 |
10,308.20 |
10,248.80 |
10,248.80 |
87.7M |
| 2025-01-14 |
10,163.30 |
10,264.00 |
10,163.30 |
10,256.20 |
86.9M |
| 2025-01-13 |
10,282.80 |
10,282.80 |
10,141.80 |
10,163.30 |
88.5M |
| 2025-01-10 |
10,298.60 |
10,326.10 |
10,241.30 |
10,282.80 |
80.6M |
| 2025-01-09 |
10,326.30 |
10,326.30 |
10,238.30 |
10,298.60 |
89.7M |
| 2025-01-08 |
10,323.10 |
10,340.30 |
10,277.70 |
10,326.30 |
90.1M |
| 2025-01-07 |
10,262.80 |
10,344.70 |
10,262.80 |
10,323.10 |
75.4M |
| 2025-01-06 |
10,249.20 |
10,349.80 |
10,249.20 |
10,262.80 |
79.2M |
| 2025-01-03 |
10,187.00 |
10,261.80 |
10,183.20 |
10,249.20 |
66.3M |
| 2025-01-02 |
10,152.80 |
10,188.70 |
10,093.80 |
10,187.00 |
67.9M |