| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
10,026.60 |
10,095.60 |
10,003.70 |
10,054.20 |
6.8M |
| 2025-09-26 |
10,151.50 |
10,199.30 |
10,006.30 |
10,026.60 |
12.2M |
| 2025-09-25 |
10,116.20 |
10,151.50 |
10,066.20 |
10,151.50 |
10.7M |
| 2025-09-24 |
10,063.10 |
10,151.10 |
9,994.40 |
10,116.20 |
8.9M |
| 2025-09-23 |
10,057.80 |
10,107.90 |
9,997.90 |
10,063.10 |
6.3M |
| 2025-09-22 |
10,000.20 |
10,119.10 |
9,992.70 |
10,057.80 |
6.4M |
| 2025-09-19 |
9,946.30 |
10,183.00 |
9,946.30 |
10,000.20 |
28.1M |
| 2025-09-18 |
10,088.10 |
10,088.10 |
9,898.00 |
9,946.30 |
10.6M |
| 2025-09-17 |
10,004.90 |
10,107.00 |
9,990.60 |
10,088.10 |
7.8M |
| 2025-09-16 |
9,969.30 |
10,040.20 |
9,937.50 |
10,004.90 |
6.9M |
| 2025-09-15 |
9,932.70 |
9,970.80 |
9,886.70 |
9,969.30 |
8.4M |
| 2025-09-12 |
9,929.20 |
10,015.60 |
9,903.80 |
9,932.70 |
8.8M |
| 2025-09-11 |
9,875.30 |
9,948.60 |
9,839.00 |
9,929.20 |
10.3M |
| 2025-09-10 |
9,853.40 |
9,935.00 |
9,846.20 |
9,875.30 |
8.4M |
| 2025-09-09 |
9,847.50 |
9,924.40 |
9,807.60 |
9,853.40 |
14.5M |
| 2025-09-08 |
9,876.70 |
9,876.70 |
9,784.40 |
9,847.50 |
6.1M |
| 2025-09-05 |
9,857.60 |
9,891.30 |
9,826.30 |
9,876.70 |
9.1M |
| 2025-09-04 |
9,800.70 |
9,882.80 |
9,800.70 |
9,857.60 |
8.7M |
| 2025-09-03 |
10,031.70 |
10,031.70 |
9,783.40 |
9,800.70 |
12.8M |
| 2025-09-02 |
10,107.60 |
10,107.60 |
10,009.50 |
10,031.70 |
7.9M |
| 2025-09-01 |
10,077.10 |
10,159.40 |
10,073.70 |
10,107.60 |
8.0M |
| 2025-08-29 |
10,076.90 |
10,139.00 |
10,076.90 |
10,077.10 |
12.2M |
| 2025-08-28 |
10,063.70 |
10,114.80 |
10,052.20 |
10,076.90 |
9.4M |
| 2025-08-27 |
10,021.30 |
10,121.20 |
10,021.30 |
10,063.70 |
12.1M |
| 2025-08-26 |
10,124.40 |
10,124.40 |
9,990.70 |
10,021.30 |
17.0M |
| 2025-08-25 |
10,170.80 |
10,170.80 |
10,097.90 |
10,124.40 |
15.2M |
| 2025-08-22 |
10,206.70 |
10,226.20 |
10,124.50 |
10,170.80 |
14.0M |
| 2025-08-21 |
10,127.80 |
10,216.80 |
10,069.50 |
10,206.70 |
14.6M |
| 2025-08-20 |
9,990.60 |
10,160.00 |
9,990.60 |
10,127.80 |
14.4M |
| 2025-08-19 |
10,009.00 |
10,099.30 |
9,932.70 |
9,990.60 |
21.9M |
| 2025-08-18 |
10,008.50 |
10,065.80 |
9,976.90 |
10,009.00 |
13.4M |
| 2025-08-15 |
9,990.20 |
10,118.20 |
9,976.20 |
10,008.50 |
20.4M |
| 2025-08-14 |
9,651.30 |
10,083.00 |
9,651.30 |
9,990.20 |
19.2M |
| 2025-08-13 |
9,926.10 |
9,926.10 |
9,549.90 |
9,651.30 |
26.1M |
| 2025-08-12 |
9,843.80 |
9,942.70 |
9,825.10 |
9,926.10 |
7.8M |
| 2025-08-11 |
9,862.70 |
9,885.10 |
9,798.90 |
9,843.80 |
4.5M |
| 2025-08-08 |
9,809.10 |
9,862.70 |
9,750.90 |
9,862.70 |
4.7M |
| 2025-08-07 |
9,833.60 |
9,863.70 |
9,787.30 |
9,809.10 |
5.7M |
| 2025-08-06 |
9,839.50 |
9,855.00 |
9,770.70 |
9,833.60 |
6.2M |
| 2025-08-05 |
9,731.70 |
9,881.80 |
9,731.70 |
9,839.50 |
6.5M |
| 2025-08-04 |
9,676.00 |
9,738.00 |
9,627.20 |
9,731.70 |
4.9M |
| 2025-08-01 |
9,609.00 |
9,704.90 |
9,609.00 |
9,676.00 |
8.8M |
| 2025-07-31 |
9,611.90 |
9,681.40 |
9,560.00 |
9,609.00 |
9.3M |
| 2025-07-30 |
9,688.70 |
9,734.60 |
9,572.90 |
9,611.90 |
8.9M |
| 2025-07-29 |
9,692.20 |
9,727.70 |
9,631.60 |
9,688.70 |
6.3M |
| 2025-07-28 |
9,770.70 |
9,770.70 |
9,619.10 |
9,692.20 |
5.1M |
| 2025-07-25 |
9,765.00 |
9,809.60 |
9,707.90 |
9,770.70 |
6.3M |
| 2025-07-24 |
9,766.30 |
9,788.40 |
9,700.80 |
9,765.00 |
10.1M |
| 2025-07-23 |
9,781.10 |
9,815.40 |
9,728.50 |
9,766.30 |
8.0M |
| 2025-07-22 |
9,712.50 |
9,812.80 |
9,712.50 |
9,781.10 |
6.5M |
| 2025-07-21 |
9,721.10 |
9,721.10 |
9,631.00 |
9,712.50 |
5.7M |
| 2025-07-18 |
9,644.40 |
9,721.10 |
9,565.70 |
9,721.10 |
10.6M |
| 2025-07-17 |
9,550.20 |
9,680.00 |
9,529.70 |
9,644.40 |
6.1M |
| 2025-07-16 |
9,631.20 |
9,631.20 |
9,485.40 |
9,550.20 |
7.4M |
| 2025-07-15 |
9,544.80 |
9,724.30 |
9,544.80 |
9,631.20 |
8.2M |
| 2025-07-14 |
9,588.80 |
9,653.80 |
9,528.60 |
9,544.80 |
8.6M |
| 2025-07-11 |
9,610.70 |
9,637.90 |
9,539.80 |
9,588.80 |
7.9M |
| 2025-07-10 |
9,591.40 |
9,616.20 |
9,491.30 |
9,610.70 |
6.8M |
| 2025-07-09 |
9,490.50 |
9,610.30 |
9,483.90 |
9,591.40 |
10.3M |
| 2025-07-08 |
9,596.10 |
9,596.10 |
9,473.30 |
9,490.50 |
10.0M |
| 2025-07-07 |
9,269.80 |
9,598.80 |
9,269.80 |
9,596.10 |
9.7M |
| 2025-07-04 |
9,247.20 |
9,315.70 |
9,213.80 |
9,269.80 |
7.3M |
| 2025-07-03 |
9,304.80 |
9,307.40 |
9,170.00 |
9,247.20 |
5.4M |
| 2025-07-02 |
9,225.40 |
9,381.40 |
9,225.40 |
9,304.80 |
8.3M |
| 2025-07-01 |
9,141.50 |
9,284.40 |
9,141.50 |
9,225.40 |
10.5M |
| 2025-06-30 |
9,167.60 |
9,285.40 |
9,141.50 |
9,141.50 |
8.6M |
| 2025-06-27 |
9,257.10 |
9,257.10 |
9,147.30 |
9,167.60 |
7.5M |
| 2025-06-26 |
9,264.90 |
9,264.90 |
9,171.20 |
9,257.10 |
7.6M |
| 2025-06-25 |
9,250.90 |
9,345.00 |
9,227.50 |
9,264.90 |
7.5M |
| 2025-06-24 |
9,438.60 |
9,438.60 |
9,201.00 |
9,250.90 |
9.4M |
| 2025-06-23 |
9,436.00 |
9,526.90 |
9,398.00 |
9,438.60 |
6.8M |
| 2025-06-20 |
9,366.70 |
9,467.00 |
9,328.80 |
9,436.00 |
26.8M |
| 2025-06-19 |
9,435.90 |
9,447.30 |
9,266.90 |
9,366.70 |
11.1M |
| 2025-06-18 |
9,528.90 |
9,567.10 |
9,401.50 |
9,435.90 |
9.3M |
| 2025-06-17 |
9,594.60 |
9,606.50 |
9,491.60 |
9,528.90 |
6.3M |
| 2025-06-16 |
9,645.80 |
9,780.90 |
9,582.90 |
9,594.60 |
6.6M |
| 2025-06-13 |
9,254.70 |
9,710.70 |
9,250.10 |
9,645.80 |
10.1M |
| 2025-06-12 |
9,217.20 |
9,262.00 |
9,183.10 |
9,254.70 |
9.9M |
| 2025-06-11 |
9,223.80 |
9,267.10 |
9,199.30 |
9,217.20 |
8.7M |
| 2025-06-10 |
9,214.20 |
9,305.70 |
9,191.40 |
9,223.80 |
7.5M |
| 2025-06-06 |
9,223.00 |
9,315.30 |
9,211.30 |
9,214.20 |
5.5M |
| 2025-06-05 |
9,285.20 |
9,295.80 |
9,206.50 |
9,223.00 |
5.8M |
| 2025-06-04 |
9,232.30 |
9,306.50 |
9,232.30 |
9,285.20 |
6.4M |
| 2025-06-03 |
9,186.60 |
9,257.10 |
9,164.90 |
9,232.30 |
6.5M |
| 2025-06-02 |
9,262.50 |
9,287.50 |
9,146.30 |
9,186.60 |
5.3M |
| 2025-05-30 |
9,154.50 |
9,262.50 |
9,110.80 |
9,262.50 |
24.2M |
| 2025-05-29 |
9,136.50 |
9,208.00 |
9,113.30 |
9,154.50 |
8.0M |
| 2025-05-28 |
9,079.90 |
9,179.20 |
9,056.50 |
9,136.50 |
6.6M |
| 2025-05-27 |
9,103.20 |
9,133.60 |
8,941.90 |
9,079.90 |
7.9M |
| 2025-05-26 |
9,326.00 |
9,326.00 |
9,063.30 |
9,103.20 |
9.8M |
| 2025-05-23 |
9,417.30 |
9,417.30 |
9,263.50 |
9,326.00 |
8.5M |
| 2025-05-22 |
9,418.00 |
9,418.00 |
9,325.30 |
9,417.30 |
6.0M |
| 2025-05-21 |
9,341.80 |
9,544.60 |
9,341.80 |
9,418.00 |
6.9M |
| 2025-05-20 |
9,393.30 |
9,454.70 |
9,322.80 |
9,341.80 |
7.7M |
| 2025-05-19 |
9,364.20 |
9,427.70 |
9,324.60 |
9,393.30 |
4.2M |
| 2025-05-16 |
9,368.70 |
9,451.90 |
9,334.60 |
9,364.20 |
8.1M |
| 2025-05-15 |
9,323.60 |
9,410.80 |
9,317.10 |
9,368.70 |
9.3M |
| 2025-05-14 |
9,473.10 |
9,479.80 |
9,278.70 |
9,323.60 |
9.8M |
| 2025-05-13 |
9,528.90 |
9,620.80 |
9,396.40 |
9,473.10 |
9.4M |
| 2025-05-12 |
9,607.00 |
9,723.10 |
9,466.60 |
9,528.90 |
7.8M |
| 2025-05-09 |
9,545.80 |
9,641.80 |
9,517.20 |
9,607.00 |
11.6M |
| 2025-05-08 |
9,376.20 |
9,545.80 |
9,372.60 |
9,545.80 |
8.9M |
| 2025-05-07 |
9,364.40 |
9,431.10 |
9,327.60 |
9,376.20 |
8.9M |
| 2025-05-06 |
9,310.40 |
9,389.10 |
9,244.30 |
9,364.40 |
8.5M |
| 2025-05-05 |
9,367.60 |
9,447.70 |
9,310.40 |
9,310.40 |
13.0M |
| 2025-05-02 |
9,221.40 |
9,367.60 |
9,207.50 |
9,367.60 |
7.6M |
| 2025-05-01 |
9,233.80 |
9,275.00 |
9,117.30 |
9,221.40 |
7.0M |
| 2025-04-30 |
9,372.30 |
9,372.30 |
9,211.10 |
9,233.80 |
15.7M |
| 2025-04-29 |
9,162.40 |
9,372.30 |
9,157.60 |
9,372.30 |
7.7M |
| 2025-04-28 |
9,060.30 |
9,216.50 |
9,060.30 |
9,162.40 |
7.7M |
| 2025-04-24 |
9,057.30 |
9,110.40 |
9,026.60 |
9,060.30 |
6.7M |
| 2025-04-23 |
8,934.90 |
9,109.60 |
8,934.90 |
9,057.30 |
8.4M |
| 2025-04-22 |
8,957.00 |
8,957.00 |
8,859.10 |
8,934.90 |
7.1M |
| 2025-04-17 |
8,935.00 |
8,986.10 |
8,928.80 |
8,957.00 |
6.1M |
| 2025-04-16 |
8,894.10 |
8,982.90 |
8,877.40 |
8,935.00 |
7.8M |
| 2025-04-15 |
8,873.60 |
8,923.40 |
8,841.00 |
8,894.10 |
7.6M |
| 2025-04-14 |
8,825.30 |
8,935.10 |
8,811.90 |
8,873.60 |
7.8M |
| 2025-04-11 |
9,011.50 |
9,011.50 |
8,759.50 |
8,825.30 |
12.9M |
| 2025-04-10 |
8,694.50 |
9,075.50 |
8,694.50 |
9,011.50 |
12.4M |
| 2025-04-09 |
8,675.20 |
8,716.80 |
8,573.80 |
8,694.50 |
12.3M |
| 2025-04-08 |
8,620.00 |
8,700.90 |
8,530.80 |
8,675.20 |
13.4M |
| 2025-04-07 |
8,801.70 |
8,801.70 |
8,080.60 |
8,620.00 |
21.8M |
| 2025-04-04 |
9,209.30 |
9,209.30 |
8,780.90 |
8,801.70 |
15.3M |
| 2025-04-03 |
9,223.20 |
9,223.20 |
9,023.80 |
9,209.30 |
9.1M |
| 2025-04-02 |
9,231.60 |
9,311.20 |
9,212.70 |
9,223.20 |
5.9M |
| 2025-04-01 |
9,058.90 |
9,239.00 |
9,058.90 |
9,231.60 |
9.3M |
| 2025-03-31 |
9,167.40 |
9,167.40 |
9,058.90 |
9,058.90 |
10.7M |
| 2025-03-28 |
9,147.30 |
9,190.70 |
9,098.50 |
9,167.40 |
5.6M |
| 2025-03-27 |
9,123.20 |
9,226.60 |
9,089.80 |
9,147.30 |
10.2M |
| 2025-03-26 |
9,080.30 |
9,156.80 |
9,078.50 |
9,123.20 |
6.4M |
| 2025-03-25 |
9,133.60 |
9,133.60 |
9,042.50 |
9,080.30 |
6.5M |
| 2025-03-24 |
9,128.60 |
9,178.40 |
9,105.50 |
9,133.60 |
6.5M |
| 2025-03-21 |
9,069.20 |
9,171.50 |
9,057.50 |
9,128.60 |
19.4M |
| 2025-03-20 |
9,086.40 |
9,162.60 |
9,063.80 |
9,069.20 |
10.7M |
| 2025-03-19 |
9,232.30 |
9,232.30 |
9,073.90 |
9,086.40 |
6.3M |
| 2025-03-18 |
9,076.90 |
9,245.80 |
9,076.90 |
9,232.30 |
10.6M |
| 2025-03-17 |
8,929.70 |
9,076.90 |
8,919.10 |
9,076.90 |
7.8M |
| 2025-03-14 |
8,774.00 |
8,955.40 |
8,774.00 |
8,929.70 |
8.1M |
| 2025-03-13 |
8,822.50 |
8,896.30 |
8,774.00 |
8,774.00 |
12.0M |
| 2025-03-12 |
8,820.80 |
8,905.90 |
8,704.20 |
8,822.50 |
11.7M |
| 2025-03-11 |
8,701.20 |
8,863.20 |
8,642.90 |
8,820.80 |
12.7M |
| 2025-03-10 |
8,650.60 |
8,731.40 |
8,568.10 |
8,701.20 |
7.8M |
| 2025-03-07 |
8,740.00 |
8,740.00 |
8,616.40 |
8,650.60 |
7.4M |
| 2025-03-06 |
8,924.80 |
8,950.90 |
8,694.80 |
8,740.00 |
11.5M |
| 2025-03-05 |
8,915.40 |
8,936.70 |
8,825.20 |
8,924.80 |
10.2M |
| 2025-03-04 |
9,122.70 |
9,122.70 |
8,817.80 |
8,915.40 |
11.0M |
| 2025-03-03 |
9,058.10 |
9,137.90 |
8,972.90 |
9,122.70 |
14.9M |
| 2025-02-28 |
9,160.20 |
9,160.20 |
9,028.60 |
9,058.10 |
20.5M |
| 2025-02-27 |
9,129.20 |
9,204.50 |
9,102.60 |
9,160.20 |
10.1M |
| 2025-02-26 |
9,108.20 |
9,129.20 |
9,018.50 |
9,129.20 |
12.7M |
| 2025-02-25 |
8,965.10 |
9,138.90 |
8,926.10 |
9,108.20 |
16.5M |
| 2025-02-24 |
8,683.60 |
8,990.10 |
8,673.50 |
8,965.10 |
16.6M |
| 2025-02-21 |
8,642.30 |
8,806.50 |
8,637.60 |
8,683.60 |
11.8M |
| 2025-02-20 |
8,738.00 |
8,761.30 |
8,628.60 |
8,642.30 |
10.7M |
| 2025-02-19 |
8,665.20 |
8,747.40 |
8,651.70 |
8,738.00 |
10.3M |
| 2025-02-18 |
8,723.50 |
8,756.60 |
8,650.30 |
8,665.20 |
9.2M |
| 2025-02-17 |
8,586.00 |
8,723.50 |
8,565.80 |
8,723.50 |
11.6M |
| 2025-02-14 |
8,524.40 |
8,732.80 |
8,524.40 |
8,586.00 |
13.1M |
| 2025-02-13 |
8,730.20 |
8,824.90 |
8,524.40 |
8,524.40 |
16.1M |
| 2025-02-12 |
8,717.00 |
8,877.80 |
8,692.60 |
8,730.20 |
13.2M |
| 2025-02-11 |
8,667.80 |
8,830.80 |
8,667.80 |
8,717.00 |
11.2M |
| 2025-02-10 |
8,628.70 |
8,724.30 |
8,576.40 |
8,667.80 |
7.3M |
| 2025-02-07 |
8,704.00 |
8,725.20 |
8,614.00 |
8,628.70 |
6.8M |
| 2025-02-06 |
8,677.40 |
8,767.70 |
8,651.80 |
8,704.00 |
11.3M |
| 2025-02-05 |
8,652.10 |
8,785.90 |
8,652.10 |
8,677.40 |
11.6M |
| 2025-02-04 |
8,695.80 |
8,785.10 |
8,642.70 |
8,652.10 |
14.7M |
| 2025-02-03 |
8,816.20 |
8,816.20 |
8,647.60 |
8,695.80 |
13.5M |
| 2025-01-31 |
9,198.00 |
9,233.10 |
8,791.30 |
8,816.20 |
16.1M |
| 2025-01-30 |
9,186.80 |
9,244.30 |
9,135.30 |
9,198.00 |
9.7M |
| 2025-01-29 |
9,001.80 |
9,194.70 |
9,001.80 |
9,186.80 |
10.4M |
| 2025-01-28 |
9,229.80 |
9,274.70 |
9,001.80 |
9,001.80 |
10.5M |
| 2025-01-24 |
9,212.70 |
9,286.50 |
9,200.60 |
9,229.80 |
7.1M |
| 2025-01-23 |
9,172.80 |
9,212.70 |
9,086.40 |
9,212.70 |
10.5M |
| 2025-01-22 |
9,077.10 |
9,175.70 |
9,077.10 |
9,172.80 |
7.6M |
| 2025-01-21 |
9,220.80 |
9,240.40 |
9,067.40 |
9,077.10 |
7.4M |
| 2025-01-20 |
9,206.10 |
9,286.90 |
9,177.40 |
9,220.80 |
4.8M |
| 2025-01-17 |
9,159.80 |
9,337.80 |
9,159.80 |
9,206.10 |
9.2M |
| 2025-01-16 |
9,144.80 |
9,227.40 |
9,118.00 |
9,159.80 |
7.6M |
| 2025-01-15 |
9,188.20 |
9,240.10 |
9,142.50 |
9,144.80 |
4.8M |
| 2025-01-14 |
9,158.80 |
9,215.60 |
9,147.20 |
9,188.20 |
5.8M |
| 2025-01-13 |
9,079.40 |
9,160.70 |
9,055.50 |
9,158.80 |
7.1M |
| 2025-01-10 |
9,101.80 |
9,131.10 |
9,058.40 |
9,079.40 |
5.3M |
| 2025-01-09 |
9,041.10 |
9,101.80 |
8,975.70 |
9,101.80 |
6.1M |
| 2025-01-08 |
8,999.30 |
9,049.40 |
8,968.80 |
9,041.10 |
8.0M |
| 2025-01-07 |
9,078.60 |
9,090.50 |
8,945.80 |
8,999.30 |
6.7M |
| 2025-01-06 |
9,078.00 |
9,138.80 |
9,070.10 |
9,078.60 |
5.4M |
| 2025-01-03 |
9,056.40 |
9,117.70 |
9,046.70 |
9,078.00 |
3.8M |
| 2025-01-02 |
9,032.70 |
9,082.30 |
9,024.20 |
9,056.40 |
4.5M |