| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,445.31 |
7,589.95 |
7,445.31 |
7,532.34 |
0.0M |
| 2025-09-25 |
7,401.86 |
7,521.34 |
7,384.05 |
7,438.23 |
0.0M |
| 2025-09-24 |
7,563.28 |
7,619.83 |
7,383.57 |
7,427.29 |
0.0M |
| 2025-09-23 |
7,448.32 |
7,568.26 |
7,419.53 |
7,526.27 |
0.0M |
| 2025-09-22 |
7,258.11 |
7,470.52 |
7,249.71 |
7,457.66 |
0.0M |
| 2025-09-19 |
7,298.68 |
7,383.49 |
7,243.21 |
7,269.23 |
0.0M |
| 2025-09-18 |
7,363.77 |
7,363.77 |
7,188.04 |
7,298.68 |
0.0M |
| 2025-09-17 |
7,485.74 |
7,502.94 |
7,342.68 |
7,363.77 |
0.0M |
| 2025-09-15 |
7,413.00 |
7,520.81 |
7,397.63 |
7,485.74 |
0.0M |
| 2025-09-12 |
7,354.37 |
7,447.03 |
7,350.75 |
7,413.00 |
0.0M |
| 2025-09-11 |
7,104.35 |
7,428.83 |
7,104.35 |
7,354.37 |
0.0M |
| 2025-09-10 |
7,149.20 |
7,221.05 |
7,091.48 |
7,104.35 |
0.0M |
| 2025-09-09 |
7,142.19 |
7,182.49 |
7,095.65 |
7,149.20 |
0.0M |
| 2025-09-08 |
7,102.26 |
7,149.57 |
7,038.31 |
7,142.19 |
0.0M |
| 2025-09-05 |
6,959.93 |
7,119.12 |
6,959.93 |
7,102.26 |
0.0M |
| 2025-09-04 |
6,909.88 |
6,974.68 |
6,836.75 |
6,959.93 |
0.0M |
| 2025-09-03 |
6,932.23 |
7,011.19 |
6,864.55 |
6,909.88 |
0.0M |
| 2025-09-02 |
6,730.35 |
6,947.91 |
6,652.06 |
6,932.23 |
0.0M |
| 2025-09-01 |
6,694.73 |
6,755.19 |
6,628.13 |
6,730.35 |
0.0M |
| 2025-08-29 |
6,796.49 |
6,796.49 |
6,686.16 |
6,694.73 |
0.0M |
| 2025-08-28 |
6,681.61 |
6,856.70 |
6,655.12 |
6,796.49 |
0.0M |
| 2025-08-27 |
6,565.26 |
6,693.32 |
6,453.09 |
6,681.61 |
0.0M |
| 2025-08-26 |
6,647.02 |
6,675.49 |
6,549.77 |
6,565.26 |
0.0M |
| 2025-08-25 |
6,815.81 |
6,819.37 |
6,629.21 |
6,647.02 |
0.0M |
| 2025-08-22 |
6,687.78 |
6,854.84 |
6,666.69 |
6,815.81 |
0.0M |
| 2025-08-21 |
6,587.65 |
6,710.59 |
6,587.65 |
6,687.78 |
0.0M |
| 2025-08-20 |
6,642.49 |
6,665.63 |
6,567.54 |
6,587.65 |
0.0M |
| 2025-08-19 |
6,610.05 |
6,658.77 |
6,594.35 |
6,642.49 |
0.0M |
| 2025-08-18 |
6,610.23 |
6,646.49 |
6,550.50 |
6,610.05 |
0.0M |
| 2025-08-15 |
6,575.59 |
6,659.54 |
6,575.59 |
6,610.23 |
0.0M |
| 2025-08-14 |
6,646.12 |
6,646.12 |
6,524.57 |
6,575.59 |
0.0M |
| 2025-08-13 |
6,691.16 |
6,723.43 |
6,615.22 |
6,646.12 |
0.0M |
| 2025-08-12 |
6,615.82 |
6,725.06 |
6,591.73 |
6,691.16 |
0.0M |
| 2025-08-11 |
6,554.27 |
6,637.54 |
6,543.37 |
6,615.82 |
0.0M |
| 2025-08-08 |
6,597.46 |
6,649.06 |
6,544.83 |
6,554.27 |
0.0M |
| 2025-08-07 |
6,351.49 |
6,604.37 |
6,351.49 |
6,597.46 |
0.0M |
| 2025-08-06 |
6,333.15 |
6,468.99 |
6,331.72 |
6,351.49 |
0.0M |
| 2025-08-05 |
6,240.33 |
6,351.17 |
6,240.33 |
6,333.15 |
0.0M |
| 2025-08-04 |
6,295.61 |
6,301.04 |
6,204.47 |
6,240.33 |
0.0M |
| 2025-08-01 |
6,406.75 |
6,410.59 |
6,257.37 |
6,295.61 |
0.0M |
| 2025-07-31 |
6,406.29 |
6,472.72 |
6,340.54 |
6,406.75 |
0.0M |
| 2025-07-30 |
6,501.86 |
6,532.70 |
6,365.67 |
6,406.29 |
0.0M |
| 2025-07-29 |
6,338.14 |
6,532.35 |
6,224.78 |
6,501.86 |
0.0M |
| 2025-07-28 |
6,391.57 |
6,391.57 |
6,232.33 |
6,338.14 |
0.0M |
| 2025-07-25 |
6,327.83 |
6,399.23 |
6,269.57 |
6,391.57 |
0.0M |
| 2025-07-24 |
6,205.44 |
6,338.79 |
6,205.44 |
6,327.83 |
0.0M |
| 2025-07-23 |
5,997.78 |
6,218.17 |
5,997.78 |
6,205.44 |
0.0M |
| 2025-07-22 |
6,068.08 |
6,105.68 |
5,947.81 |
5,997.78 |
0.0M |
| 2025-07-21 |
6,162.74 |
6,195.01 |
6,045.64 |
6,068.08 |
0.0M |
| 2025-07-18 |
6,260.20 |
6,266.77 |
6,145.24 |
6,162.74 |
0.0M |
| 2025-07-17 |
6,213.59 |
6,291.47 |
6,184.92 |
6,260.20 |
0.0M |
| 2025-07-16 |
6,209.17 |
6,258.77 |
6,184.12 |
6,213.59 |
0.0M |
| 2025-07-15 |
6,182.79 |
6,258.43 |
6,145.33 |
6,209.17 |
0.0M |
| 2025-07-14 |
6,233.67 |
6,246.43 |
6,122.43 |
6,182.79 |
0.0M |
| 2025-07-11 |
6,265.98 |
6,271.29 |
6,125.12 |
6,233.67 |
0.0M |
| 2025-07-10 |
6,254.42 |
6,280.96 |
6,185.83 |
6,265.98 |
0.0M |
| 2025-07-09 |
6,364.79 |
6,375.32 |
6,239.42 |
6,254.42 |
0.0M |
| 2025-07-08 |
6,418.46 |
6,420.89 |
6,285.03 |
6,364.79 |
0.0M |
| 2025-07-07 |
6,543.59 |
6,562.64 |
6,401.65 |
6,418.46 |
0.0M |
| 2025-07-04 |
6,524.03 |
6,565.28 |
6,515.69 |
6,543.59 |
0.0M |
| 2025-07-03 |
6,627.57 |
6,701.34 |
6,501.04 |
6,524.03 |
0.0M |
| 2025-07-02 |
6,507.60 |
6,651.11 |
6,507.60 |
6,627.57 |
0.0M |
| 2025-07-01 |
6,426.40 |
6,519.61 |
6,380.31 |
6,507.60 |
0.0M |
| 2025-06-30 |
6,413.13 |
6,523.50 |
6,401.36 |
6,426.40 |
0.0M |
| 2025-06-27 |
6,431.64 |
6,502.66 |
6,401.37 |
6,413.13 |
0.0M |
| 2025-06-26 |
6,311.68 |
6,463.85 |
6,259.21 |
6,431.64 |
0.0M |
| 2025-06-25 |
6,269.72 |
6,342.99 |
6,266.58 |
6,311.68 |
0.0M |
| 2025-06-24 |
6,128.66 |
6,283.48 |
6,128.29 |
6,269.72 |
0.0M |
| 2025-06-23 |
6,165.25 |
6,165.25 |
6,020.41 |
6,124.79 |
0.0M |
| 2025-06-20 |
6,122.33 |
6,200.78 |
6,091.00 |
6,165.25 |
0.0M |
| 2025-06-19 |
6,268.50 |
6,285.13 |
6,111.51 |
6,122.33 |
0.0M |
| 2025-06-18 |
6,256.86 |
6,314.06 |
6,201.86 |
6,268.50 |
0.0M |
| 2025-06-17 |
6,339.09 |
6,344.16 |
6,226.58 |
6,256.86 |
0.0M |
| 2025-06-16 |
6,426.75 |
6,514.26 |
6,325.28 |
6,339.09 |
0.0M |
| 2025-06-13 |
6,514.89 |
6,514.89 |
6,372.73 |
6,426.75 |
0.0M |
| 2025-06-12 |
6,500.84 |
6,569.71 |
6,439.23 |
6,514.89 |
0.0M |
| 2025-06-11 |
6,575.81 |
6,651.09 |
6,493.45 |
6,500.84 |
0.0M |
| 2025-06-10 |
6,511.58 |
6,592.52 |
6,466.25 |
6,575.81 |
0.0M |
| 2025-06-09 |
6,567.69 |
6,626.53 |
6,500.72 |
6,511.58 |
0.0M |
| 2025-06-06 |
6,503.77 |
6,586.64 |
6,362.79 |
6,567.69 |
0.0M |
| 2025-06-05 |
6,438.15 |
6,548.24 |
6,438.15 |
6,503.77 |
0.0M |
| 2025-06-04 |
6,472.86 |
6,538.88 |
6,423.33 |
6,438.15 |
0.0M |
| 2025-06-03 |
6,487.79 |
6,523.36 |
6,431.07 |
6,472.86 |
0.0M |
| 2025-06-02 |
6,518.50 |
6,682.14 |
6,466.38 |
6,487.79 |
0.0M |
| 2025-05-30 |
6,695.02 |
6,695.02 |
6,508.32 |
6,518.50 |
0.0M |
| 2025-05-29 |
6,722.82 |
6,799.80 |
6,684.72 |
6,695.02 |
0.0M |
| 2025-05-28 |
6,690.38 |
6,778.41 |
6,648.59 |
6,722.82 |
0.0M |
| 2025-05-27 |
6,659.70 |
6,936.63 |
6,644.38 |
6,690.38 |
0.0M |
| 2025-05-26 |
6,648.59 |
6,677.31 |
6,606.69 |
6,659.70 |
0.0M |
| 2025-05-23 |
6,532.26 |
6,664.71 |
6,389.73 |
6,648.59 |
0.0M |
| 2025-05-22 |
6,685.95 |
6,685.95 |
6,510.77 |
6,532.26 |
0.0M |
| 2025-05-21 |
6,627.57 |
6,700.27 |
6,575.18 |
6,685.95 |
0.0M |
| 2025-05-20 |
6,669.12 |
6,736.39 |
6,615.81 |
6,627.57 |
0.0M |
| 2025-05-19 |
6,554.67 |
6,749.87 |
6,504.36 |
6,669.12 |
0.0M |
| 2025-05-16 |
6,548.48 |
6,607.63 |
6,487.09 |
6,554.67 |
0.0M |
| 2025-05-15 |
6,477.73 |
6,582.84 |
6,374.72 |
6,548.48 |
0.0M |
| 2025-05-14 |
6,413.46 |
6,492.15 |
6,364.11 |
6,477.73 |
0.0M |
| 2025-05-13 |
6,282.43 |
6,502.43 |
6,235.06 |
6,413.46 |
0.0M |
| 2025-05-12 |
6,235.15 |
6,374.09 |
6,086.54 |
6,282.43 |
0.0M |
| 2025-05-09 |
6,305.13 |
6,391.90 |
6,215.28 |
6,235.15 |
0.0M |
| 2025-05-08 |
6,551.02 |
6,647.51 |
6,282.39 |
6,305.13 |
0.0M |
| 2025-05-07 |
6,415.75 |
6,577.80 |
6,351.56 |
6,551.02 |
0.0M |
| 2025-05-06 |
6,085.76 |
6,434.99 |
6,038.47 |
6,415.75 |
0.0M |
| 2025-05-05 |
6,080.53 |
6,121.74 |
5,994.02 |
6,085.76 |
0.0M |
| 2025-05-02 |
6,178.78 |
6,181.08 |
6,005.48 |
6,080.53 |
0.0M |
| 2025-05-01 |
6,038.52 |
6,195.15 |
5,961.06 |
6,178.78 |
0.0M |
| 2025-04-30 |
6,038.52 |
6,195.15 |
5,961.06 |
6,178.78 |
0.0M |
| 2025-04-29 |
6,342.79 |
6,368.94 |
6,016.96 |
6,038.52 |
0.0M |
| 2025-04-28 |
6,285.17 |
6,439.35 |
6,268.80 |
6,342.79 |
0.0M |
| 2025-04-25 |
6,210.68 |
6,311.65 |
6,140.09 |
6,285.17 |
0.0M |
| 2025-04-24 |
6,076.56 |
6,284.98 |
6,046.15 |
6,210.68 |
0.0M |
| 2025-04-23 |
5,864.84 |
6,178.14 |
5,864.84 |
6,076.56 |
0.0M |
| 2025-04-22 |
5,650.61 |
5,874.48 |
5,650.61 |
5,864.84 |
0.0M |
| 2025-04-21 |
5,497.12 |
5,670.98 |
5,497.12 |
5,650.61 |
0.0M |
| 2025-04-16 |
5,419.79 |
5,587.92 |
5,412.04 |
5,497.12 |
0.0M |
| 2025-04-15 |
5,368.22 |
5,474.45 |
5,343.38 |
5,419.79 |
0.0M |
| 2025-04-14 |
5,188.39 |
5,452.86 |
5,188.39 |
5,368.22 |
0.0M |
| 2025-04-11 |
5,191.60 |
5,312.39 |
5,176.45 |
5,188.39 |
0.0M |
| 2025-04-10 |
5,399.84 |
5,399.84 |
5,166.54 |
5,191.60 |
0.0M |
| 2025-04-09 |
4,963.61 |
5,437.42 |
4,877.25 |
5,399.84 |
0.0M |
| 2025-04-08 |
4,991.65 |
5,188.05 |
4,936.71 |
4,963.61 |
0.0M |
| 2025-04-07 |
5,192.35 |
5,270.54 |
4,860.70 |
4,991.65 |
0.0M |
| 2025-04-04 |
5,753.23 |
5,753.23 |
5,134.02 |
5,192.35 |
0.0M |
| 2025-04-03 |
5,692.21 |
5,912.45 |
5,523.47 |
5,753.23 |
0.0M |
| 2025-04-02 |
5,595.07 |
5,701.94 |
5,526.35 |
5,692.21 |
0.0M |
| 2025-04-01 |
5,418.83 |
5,606.23 |
5,377.66 |
5,595.07 |
0.0M |
| 2025-03-31 |
5,562.90 |
5,562.90 |
5,352.59 |
5,418.83 |
0.0M |
| 2025-03-28 |
5,627.04 |
5,647.15 |
5,466.87 |
5,562.90 |
0.0M |
| 2025-03-27 |
5,487.61 |
5,638.71 |
5,466.78 |
5,627.04 |
0.0M |
| 2025-03-26 |
5,570.62 |
5,578.93 |
5,471.59 |
5,487.61 |
0.0M |
| 2025-03-25 |
5,461.05 |
5,585.12 |
5,461.05 |
5,570.62 |
0.0M |
| 2025-03-24 |
5,460.55 |
5,526.94 |
5,447.87 |
5,461.05 |
0.0M |
| 2025-03-21 |
5,550.10 |
5,551.51 |
5,431.40 |
5,460.55 |
0.0M |
| 2025-03-20 |
5,541.73 |
5,561.07 |
5,496.23 |
5,550.10 |
0.0M |
| 2025-03-19 |
5,482.01 |
5,597.28 |
5,464.80 |
5,541.73 |
0.0M |
| 2025-03-18 |
5,422.29 |
5,565.72 |
5,422.29 |
5,482.01 |
0.0M |
| 2025-03-14 |
5,298.27 |
5,450.88 |
5,298.27 |
5,422.29 |
0.0M |
| 2025-03-13 |
5,331.85 |
5,376.70 |
5,282.20 |
5,298.27 |
0.0M |
| 2025-03-12 |
5,224.28 |
5,346.98 |
5,183.12 |
5,331.85 |
0.0M |
| 2025-03-11 |
5,268.32 |
5,293.29 |
5,156.36 |
5,224.28 |
0.0M |
| 2025-03-10 |
5,499.97 |
5,499.97 |
5,199.99 |
5,268.32 |
0.0M |
| 2025-03-07 |
5,495.14 |
5,511.44 |
5,291.78 |
5,499.97 |
0.0M |
| 2025-03-06 |
5,472.91 |
5,602.38 |
5,407.61 |
5,495.14 |
0.0M |
| 2025-03-05 |
5,405.90 |
5,480.71 |
5,385.26 |
5,472.91 |
0.0M |
| 2025-03-04 |
5,343.70 |
5,468.35 |
5,114.51 |
5,405.90 |
0.0M |
| 2025-03-03 |
5,394.03 |
5,602.58 |
5,330.60 |
5,343.70 |
0.0M |
| 2025-02-28 |
5,452.46 |
5,510.33 |
5,375.80 |
5,394.03 |
0.0M |
| 2025-02-27 |
5,597.20 |
5,622.85 |
5,395.11 |
5,452.46 |
0.0M |
| 2025-02-26 |
5,545.69 |
5,634.63 |
5,499.82 |
5,597.20 |
0.0M |
| 2025-02-25 |
5,684.15 |
5,684.15 |
5,522.10 |
5,545.69 |
0.0M |
| 2025-02-24 |
5,691.42 |
5,733.43 |
5,588.79 |
5,684.15 |
0.0M |
| 2025-02-21 |
5,812.41 |
5,821.53 |
5,635.24 |
5,691.42 |
0.0M |
| 2025-02-20 |
5,768.17 |
5,852.21 |
5,714.66 |
5,812.41 |
0.0M |
| 2025-02-19 |
5,849.83 |
5,849.83 |
5,742.66 |
5,771.12 |
0.0M |
| 2025-02-18 |
5,810.22 |
5,889.95 |
5,742.45 |
5,849.83 |
0.0M |
| 2025-02-17 |
5,764.65 |
5,822.48 |
5,702.84 |
5,810.22 |
0.0M |
| 2025-02-14 |
5,782.20 |
5,816.77 |
5,737.72 |
5,764.65 |
0.0M |
| 2025-02-13 |
5,762.08 |
5,841.03 |
5,724.12 |
5,782.20 |
0.0M |
| 2025-02-12 |
5,632.66 |
5,792.36 |
5,539.05 |
5,762.08 |
0.0M |
| 2025-02-11 |
5,523.02 |
5,657.21 |
5,450.54 |
5,635.83 |
0.0M |
| 2025-02-10 |
5,500.41 |
5,615.79 |
5,500.41 |
5,523.40 |
0.0M |
| 2025-02-07 |
5,470.71 |
5,528.68 |
5,458.57 |
5,500.41 |
0.0M |
| 2025-02-06 |
5,245.98 |
5,489.13 |
5,245.98 |
5,470.71 |
0.0M |
| 2025-02-05 |
5,311.40 |
5,473.90 |
5,216.41 |
5,245.98 |
0.0M |
| 2025-02-04 |
5,173.95 |
5,347.94 |
5,173.95 |
5,311.40 |
0.0M |
| 2025-01-31 |
5,346.67 |
5,400.77 |
5,148.44 |
5,173.95 |
0.0M |
| 2025-01-30 |
5,246.04 |
5,408.25 |
5,246.04 |
5,346.67 |
0.0M |
| 2025-01-29 |
5,242.01 |
5,265.23 |
5,138.30 |
5,246.04 |
0.0M |
| 2025-01-28 |
5,272.92 |
5,302.98 |
5,213.50 |
5,242.01 |
0.0M |
| 2025-01-27 |
5,205.99 |
5,309.83 |
5,159.83 |
5,272.92 |
0.0M |
| 2025-01-24 |
5,145.04 |
5,225.62 |
5,134.35 |
5,205.99 |
0.0M |
| 2025-01-23 |
5,122.85 |
5,198.28 |
5,005.04 |
5,145.04 |
0.0M |
| 2025-01-22 |
5,024.39 |
5,208.48 |
4,981.32 |
5,122.85 |
0.0M |
| 2025-01-21 |
4,975.05 |
5,061.12 |
4,961.25 |
5,024.39 |
0.0M |
| 2025-01-20 |
4,923.70 |
4,997.02 |
4,916.75 |
4,975.05 |
0.0M |
| 2025-01-17 |
4,925.13 |
5,020.80 |
4,918.09 |
4,923.70 |
0.0M |
| 2025-01-16 |
4,983.59 |
5,009.80 |
4,915.00 |
4,925.13 |
0.0M |
| 2025-01-15 |
4,905.09 |
4,998.33 |
4,905.09 |
4,983.59 |
0.0M |
| 2025-01-14 |
4,902.33 |
4,971.27 |
4,890.18 |
4,905.09 |
0.0M |
| 2025-01-13 |
4,856.65 |
4,917.95 |
4,803.43 |
4,902.33 |
0.0M |
| 2025-01-10 |
4,898.20 |
4,926.68 |
4,824.87 |
4,856.65 |
0.0M |
| 2025-01-09 |
4,864.15 |
5,055.14 |
4,864.15 |
4,898.20 |
0.0M |
| 2025-01-08 |
4,953.40 |
4,954.90 |
4,837.24 |
4,864.15 |
0.0M |
| 2025-01-07 |
4,837.69 |
4,987.27 |
4,837.69 |
4,953.40 |
0.0M |
| 2025-01-06 |
4,733.97 |
4,960.63 |
4,733.97 |
4,837.69 |
0.0M |
| 2025-01-03 |
4,892.84 |
4,905.72 |
4,719.43 |
4,733.97 |
0.0M |
| 2025-01-02 |
4,843.55 |
4,942.90 |
4,843.55 |
4,892.84 |
0.0M |