| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2,485.34 |
2,495.96 |
2,485.34 |
2,490.42 |
0.0M |
| 2025-09-26 |
2,477.30 |
2,488.54 |
2,477.30 |
2,482.00 |
0.0M |
| 2025-09-25 |
2,474.81 |
2,478.98 |
2,466.66 |
2,477.30 |
0.0M |
| 2025-09-24 |
2,474.71 |
2,485.34 |
2,474.71 |
2,474.78 |
0.0M |
| 2025-09-23 |
2,474.16 |
2,480.98 |
2,473.65 |
2,475.59 |
0.0M |
| 2025-09-22 |
2,474.08 |
2,477.85 |
2,468.82 |
2,473.87 |
0.0M |
| 2025-09-19 |
2,453.22 |
2,474.63 |
2,453.22 |
2,474.01 |
0.0M |
| 2025-09-18 |
2,449.20 |
2,460.00 |
2,445.79 |
2,453.22 |
0.0M |
| 2025-09-17 |
2,447.10 |
2,459.48 |
2,444.64 |
2,449.20 |
0.0M |
| 2025-09-16 |
2,456.93 |
2,456.93 |
2,443.12 |
2,447.10 |
0.0M |
| 2025-09-15 |
2,456.85 |
2,457.53 |
2,448.12 |
2,456.82 |
0.0M |
| 2025-09-12 |
2,462.39 |
2,464.20 |
2,454.13 |
2,455.78 |
0.0M |
| 2025-09-11 |
2,442.91 |
2,462.39 |
2,442.91 |
2,462.39 |
0.0M |
| 2025-09-10 |
2,440.33 |
2,443.54 |
2,436.77 |
2,442.81 |
0.0M |
| 2025-09-09 |
2,438.39 |
2,446.30 |
2,436.30 |
2,439.56 |
0.0M |
| 2025-09-08 |
2,441.80 |
2,442.42 |
2,429.11 |
2,438.39 |
0.0M |
| 2025-09-05 |
2,438.47 |
2,449.43 |
2,431.80 |
2,441.30 |
0.0M |
| 2025-09-04 |
2,427.11 |
2,438.99 |
2,427.11 |
2,438.35 |
0.0M |
| 2025-09-03 |
2,414.91 |
2,427.78 |
2,414.91 |
2,426.99 |
0.0M |
| 2025-09-02 |
2,415.21 |
2,415.33 |
2,402.58 |
2,414.91 |
0.0M |
| 2025-08-29 |
2,406.31 |
2,418.86 |
2,402.33 |
2,415.14 |
0.0M |
| 2025-08-28 |
2,401.81 |
2,407.92 |
2,393.99 |
2,406.01 |
0.0M |
| 2025-08-27 |
2,393.20 |
2,406.69 |
2,392.09 |
2,401.81 |
0.0M |
| 2025-08-26 |
2,373.64 |
2,392.87 |
2,373.64 |
2,392.66 |
0.0M |
| 2025-08-25 |
2,389.56 |
2,389.56 |
2,372.34 |
2,373.64 |
0.0M |
| 2025-08-22 |
2,383.94 |
2,398.22 |
2,383.94 |
2,389.56 |
0.0M |
| 2025-08-21 |
2,376.09 |
2,385.88 |
2,373.10 |
2,383.85 |
0.0M |
| 2025-08-20 |
2,368.39 |
2,380.02 |
2,368.39 |
2,375.93 |
0.0M |
| 2025-08-19 |
2,358.61 |
2,370.97 |
2,358.61 |
2,367.57 |
0.0M |
| 2025-08-18 |
2,360.91 |
2,362.28 |
2,353.02 |
2,358.17 |
0.0M |
| 2025-08-15 |
2,364.18 |
2,365.59 |
2,357.78 |
2,360.91 |
0.0M |
| 2025-08-14 |
2,354.22 |
2,362.00 |
2,350.03 |
2,361.94 |
0.0M |
| 2025-08-13 |
2,346.77 |
2,357.47 |
2,346.77 |
2,354.22 |
0.0M |
| 2025-08-12 |
2,340.40 |
2,349.54 |
2,339.26 |
2,346.77 |
0.0M |
| 2025-08-11 |
2,333.07 |
2,341.43 |
2,332.42 |
2,340.40 |
0.0M |
| 2025-08-08 |
2,335.12 |
2,343.08 |
2,332.37 |
2,333.07 |
0.0M |
| 2025-08-07 |
2,345.55 |
2,347.24 |
2,331.20 |
2,334.99 |
0.0M |
| 2025-08-06 |
2,345.19 |
2,349.10 |
2,336.56 |
2,345.48 |
0.0M |
| 2025-08-05 |
2,316.14 |
2,350.20 |
2,316.14 |
2,345.08 |
0.0M |
| 2025-08-01 |
2,324.80 |
2,324.80 |
2,302.77 |
2,316.14 |
0.0M |
| 2025-07-31 |
2,328.93 |
2,333.87 |
2,321.32 |
2,324.80 |
0.0M |
| 2025-07-30 |
2,344.36 |
2,346.28 |
2,324.39 |
2,328.76 |
0.0M |
| 2025-07-29 |
2,330.19 |
2,343.10 |
2,330.19 |
2,343.10 |
0.0M |
| 2025-07-28 |
2,343.12 |
2,343.12 |
2,327.48 |
2,330.15 |
0.0M |
| 2025-07-25 |
2,336.64 |
2,344.65 |
2,336.36 |
2,343.12 |
0.0M |
| 2025-07-24 |
2,336.15 |
2,343.98 |
2,330.25 |
2,336.64 |
0.0M |
| 2025-07-23 |
2,331.99 |
2,340.78 |
2,331.99 |
2,334.96 |
0.0M |
| 2025-07-22 |
2,319.47 |
2,333.09 |
2,319.47 |
2,331.99 |
0.0M |
| 2025-07-21 |
2,327.90 |
2,334.54 |
2,319.11 |
2,319.47 |
0.0M |
| 2025-07-18 |
2,328.20 |
2,331.50 |
2,325.06 |
2,327.90 |
0.0M |
| 2025-07-17 |
2,321.89 |
2,332.48 |
2,313.52 |
2,328.20 |
0.0M |
| 2025-07-16 |
2,318.25 |
2,323.59 |
2,308.98 |
2,321.89 |
0.0M |
| 2025-07-15 |
2,328.77 |
2,329.61 |
2,313.04 |
2,318.25 |
0.0M |
| 2025-07-14 |
2,316.54 |
2,331.09 |
2,315.38 |
2,328.74 |
0.0M |
| 2025-07-11 |
2,322.17 |
2,322.17 |
2,307.55 |
2,316.54 |
0.0M |
| 2025-07-10 |
2,310.28 |
2,324.68 |
2,308.70 |
2,322.17 |
0.0M |
| 2025-07-09 |
2,307.42 |
2,314.83 |
2,307.42 |
2,310.28 |
0.0M |
| 2025-07-08 |
2,310.95 |
2,313.24 |
2,300.60 |
2,307.42 |
0.0M |
| 2025-07-07 |
2,316.80 |
2,321.21 |
2,308.26 |
2,310.95 |
0.0M |
| 2025-07-04 |
2,315.34 |
2,319.88 |
2,313.01 |
2,316.80 |
0.0M |
| 2025-07-03 |
2,304.84 |
2,318.47 |
2,304.84 |
2,315.34 |
0.0M |
| 2025-07-02 |
2,319.17 |
2,321.33 |
2,298.04 |
2,304.84 |
0.0M |
| 2025-06-30 |
2,305.63 |
2,318.09 |
2,298.40 |
2,317.72 |
0.0M |
| 2025-06-27 |
2,300.15 |
2,312.52 |
2,295.42 |
2,303.28 |
0.0M |
| 2025-06-26 |
2,283.32 |
2,299.19 |
2,283.32 |
2,299.19 |
0.0M |
| 2025-06-25 |
2,296.50 |
2,296.50 |
2,279.71 |
2,283.30 |
0.0M |
| 2025-06-24 |
2,290.76 |
2,302.13 |
2,287.62 |
2,296.50 |
0.0M |
| 2025-06-23 |
2,279.46 |
2,293.07 |
2,278.25 |
2,290.47 |
0.0M |
| 2025-06-20 |
2,278.17 |
2,291.56 |
2,277.25 |
2,279.45 |
0.0M |
| 2025-06-19 |
2,281.08 |
2,281.08 |
2,273.38 |
2,278.12 |
0.0M |
| 2025-06-18 |
2,281.70 |
2,285.71 |
2,279.03 |
2,281.08 |
0.0M |
| 2025-06-17 |
2,288.32 |
2,288.32 |
2,274.34 |
2,281.70 |
0.0M |
| 2025-06-16 |
2,288.94 |
2,302.94 |
2,287.19 |
2,288.27 |
0.0M |
| 2025-06-13 |
2,301.56 |
2,301.56 |
2,285.94 |
2,287.97 |
0.0M |
| 2025-06-12 |
2,286.49 |
2,301.36 |
2,285.21 |
2,301.36 |
0.0M |
| 2025-06-11 |
2,290.94 |
2,294.18 |
2,283.43 |
2,286.38 |
0.0M |
| 2025-06-10 |
2,292.76 |
2,298.34 |
2,288.89 |
2,290.83 |
0.0M |
| 2025-06-09 |
2,303.15 |
2,303.15 |
2,288.97 |
2,292.11 |
0.0M |
| 2025-06-06 |
2,306.20 |
2,314.61 |
2,300.69 |
2,302.65 |
0.0M |
| 2025-06-05 |
2,308.35 |
2,312.60 |
2,304.19 |
2,306.08 |
0.0M |
| 2025-06-04 |
2,315.02 |
2,318.00 |
2,304.94 |
2,308.35 |
0.0M |
| 2025-06-03 |
2,318.64 |
2,321.61 |
2,309.63 |
2,315.02 |
0.0M |
| 2025-06-02 |
2,305.29 |
2,321.22 |
2,299.93 |
2,318.64 |
0.0M |
| 2025-05-30 |
2,300.59 |
2,307.58 |
2,295.97 |
2,305.27 |
0.0M |
| 2025-05-29 |
2,306.54 |
2,312.35 |
2,294.20 |
2,300.29 |
0.0M |
| 2025-05-28 |
2,305.52 |
2,312.41 |
2,303.31 |
2,306.46 |
0.0M |
| 2025-05-27 |
2,288.32 |
2,309.15 |
2,286.64 |
2,304.89 |
0.0M |
| 2025-05-26 |
2,278.74 |
2,295.02 |
2,278.74 |
2,288.32 |
0.0M |
| 2025-05-23 |
2,277.62 |
2,281.95 |
2,267.06 |
2,278.74 |
0.0M |
| 2025-05-22 |
2,281.77 |
2,284.35 |
2,272.69 |
2,277.48 |
0.0M |
| 2025-05-21 |
2,295.59 |
2,295.59 |
2,272.99 |
2,281.77 |
0.0M |
| 2025-05-20 |
2,281.05 |
2,300.36 |
2,281.05 |
2,294.79 |
0.0M |
| 2025-05-16 |
2,271.25 |
2,282.35 |
2,266.60 |
2,281.05 |
0.0M |
| 2025-05-15 |
2,245.47 |
2,270.74 |
2,244.83 |
2,270.74 |
0.0M |
| 2025-05-14 |
2,235.50 |
2,244.00 |
2,228.30 |
2,243.29 |
0.0M |
| 2025-05-13 |
2,236.15 |
2,243.27 |
2,232.40 |
2,235.50 |
0.0M |
| 2025-05-12 |
2,242.11 |
2,264.11 |
2,232.95 |
2,236.15 |
0.0M |
| 2025-05-09 |
2,234.37 |
2,248.21 |
2,234.37 |
2,242.11 |
0.0M |
| 2025-05-08 |
2,238.50 |
2,246.72 |
2,231.67 |
2,234.37 |
0.0M |
| 2025-05-07 |
2,219.87 |
2,238.50 |
2,219.87 |
2,238.50 |
0.0M |
| 2025-05-06 |
2,221.28 |
2,226.46 |
2,213.27 |
2,219.68 |
0.0M |
| 2025-05-05 |
2,223.21 |
2,227.34 |
2,213.23 |
2,221.28 |
0.0M |
| 2025-05-02 |
2,205.36 |
2,223.21 |
2,205.36 |
2,223.21 |
0.0M |
| 2025-05-01 |
2,210.61 |
2,217.76 |
2,199.70 |
2,205.36 |
0.0M |
| 2025-04-30 |
2,200.59 |
2,210.55 |
2,177.88 |
2,210.55 |
0.0M |
| 2025-04-29 |
2,189.32 |
2,201.74 |
2,187.47 |
2,200.43 |
0.0M |
| 2025-04-28 |
2,179.37 |
2,191.65 |
2,179.37 |
2,188.12 |
0.0M |
| 2025-04-25 |
2,180.09 |
2,181.17 |
2,167.05 |
2,179.37 |
0.0M |
| 2025-04-24 |
2,168.60 |
2,180.28 |
2,162.50 |
2,180.09 |
0.0M |
| 2025-04-23 |
2,159.51 |
2,179.68 |
2,159.51 |
2,167.48 |
0.0M |
| 2025-04-22 |
2,134.87 |
2,167.80 |
2,134.87 |
2,159.48 |
0.0M |
| 2025-04-21 |
2,145.86 |
2,146.79 |
2,119.67 |
2,134.87 |
0.0M |
| 2025-04-17 |
2,135.80 |
2,155.06 |
2,135.80 |
2,145.86 |
0.0M |
| 2025-04-16 |
2,137.33 |
2,146.31 |
2,122.40 |
2,135.80 |
0.0M |
| 2025-04-15 |
2,120.01 |
2,141.00 |
2,120.01 |
2,137.33 |
0.0M |
| 2025-04-14 |
2,090.62 |
2,127.37 |
2,090.62 |
2,119.98 |
0.0M |
| 2025-04-11 |
2,044.23 |
2,094.69 |
2,042.28 |
2,090.62 |
0.0M |
| 2025-04-10 |
2,088.84 |
2,088.84 |
2,018.06 |
2,044.23 |
0.0M |
| 2025-04-09 |
2,025.14 |
2,096.12 |
1,997.43 |
2,088.84 |
0.0M |
| 2025-04-08 |
2,052.88 |
2,091.58 |
2,009.73 |
2,025.14 |
0.0M |
| 2025-04-07 |
2,093.74 |
2,097.02 |
2,013.74 |
2,052.88 |
0.0M |
| 2025-04-04 |
2,183.47 |
2,183.47 |
2,092.71 |
2,093.74 |
0.0M |
| 2025-04-03 |
2,219.33 |
2,219.33 |
2,165.92 |
2,183.47 |
0.0M |
| 2025-04-02 |
2,199.11 |
2,219.33 |
2,183.77 |
2,219.33 |
0.0M |
| 2025-04-01 |
2,191.41 |
2,201.45 |
2,175.43 |
2,199.11 |
0.0M |
| 2025-03-31 |
2,172.24 |
2,196.15 |
2,160.54 |
2,189.92 |
0.0M |
| 2025-03-28 |
2,192.18 |
2,192.18 |
2,169.43 |
2,169.98 |
0.0M |
| 2025-03-27 |
2,188.92 |
2,194.76 |
2,184.84 |
2,191.22 |
0.0M |
| 2025-03-26 |
2,192.80 |
2,203.86 |
2,183.82 |
2,188.92 |
0.0M |
| 2025-03-25 |
2,190.94 |
2,202.73 |
2,190.94 |
2,192.80 |
0.0M |
| 2025-03-24 |
2,169.69 |
2,194.00 |
2,169.69 |
2,190.94 |
0.0M |
| 2025-03-21 |
2,177.17 |
2,177.17 |
2,155.38 |
2,169.69 |
0.0M |
| 2025-03-20 |
2,174.85 |
2,180.87 |
2,164.91 |
2,176.82 |
0.0M |
| 2025-03-19 |
2,157.82 |
2,177.71 |
2,157.82 |
2,174.85 |
0.0M |
| 2025-03-18 |
2,161.83 |
2,163.07 |
2,144.60 |
2,157.82 |
0.0M |
| 2025-03-17 |
2,144.71 |
2,162.21 |
2,144.71 |
2,161.83 |
0.0M |
| 2025-03-14 |
2,123.22 |
2,146.70 |
2,123.22 |
2,144.15 |
0.0M |
| 2025-03-13 |
2,135.05 |
2,139.91 |
2,118.37 |
2,121.70 |
0.0M |
| 2025-03-12 |
2,127.31 |
2,141.62 |
2,119.09 |
2,134.81 |
0.0M |
| 2025-03-11 |
2,152.06 |
2,152.40 |
2,122.34 |
2,127.21 |
0.0M |
| 2025-03-10 |
2,161.14 |
2,161.14 |
2,140.75 |
2,151.45 |
0.0M |
| 2025-03-07 |
2,140.32 |
2,165.35 |
2,134.52 |
2,160.65 |
0.0M |
| 2025-03-06 |
2,163.10 |
2,163.10 |
2,133.95 |
2,140.20 |
0.0M |
| 2025-03-05 |
2,150.01 |
2,165.26 |
2,145.25 |
2,163.10 |
0.0M |
| 2025-03-04 |
2,184.55 |
2,184.55 |
2,138.81 |
2,149.22 |
0.0M |
| 2025-03-03 |
2,198.10 |
2,211.31 |
2,176.00 |
2,184.51 |
0.0M |
| 2025-02-28 |
2,171.05 |
2,198.10 |
2,167.22 |
2,198.10 |
0.0M |
| 2025-02-27 |
2,179.43 |
2,184.63 |
2,170.47 |
2,170.47 |
0.0M |
| 2025-02-26 |
2,174.51 |
2,190.19 |
2,169.21 |
2,179.27 |
0.0M |
| 2025-02-25 |
2,155.01 |
2,177.98 |
2,155.01 |
2,174.01 |
0.0M |
| 2025-02-24 |
2,151.45 |
2,165.65 |
2,151.45 |
2,155.01 |
0.0M |
| 2025-02-21 |
2,162.16 |
2,164.80 |
2,148.25 |
2,151.45 |
0.0M |
| 2025-02-20 |
2,164.24 |
2,168.26 |
2,157.34 |
2,162.11 |
0.0M |
| 2025-02-19 |
2,165.17 |
2,165.58 |
2,148.07 |
2,164.09 |
0.0M |
| 2025-02-18 |
2,156.99 |
2,169.19 |
2,149.84 |
2,165.17 |
0.0M |
| 2025-02-14 |
2,178.12 |
2,179.10 |
2,155.01 |
2,156.67 |
0.0M |
| 2025-02-13 |
2,176.04 |
2,179.35 |
2,168.24 |
2,176.20 |
0.0M |
| 2025-02-12 |
2,175.80 |
2,176.73 |
2,167.87 |
2,175.97 |
0.0M |
| 2025-02-11 |
2,176.92 |
2,177.65 |
2,162.23 |
2,175.80 |
0.0M |
| 2025-02-10 |
2,168.83 |
2,182.34 |
2,168.83 |
2,176.92 |
0.0M |
| 2025-02-07 |
2,175.29 |
2,175.42 |
2,162.82 |
2,168.83 |
0.0M |
| 2025-02-06 |
2,168.55 |
2,179.79 |
2,166.77 |
2,175.29 |
0.0M |
| 2025-02-05 |
2,149.24 |
2,169.04 |
2,149.24 |
2,168.49 |
0.0M |
| 2025-02-04 |
2,155.05 |
2,165.99 |
2,149.03 |
2,149.24 |
0.0M |
| 2025-02-03 |
2,181.12 |
2,181.12 |
2,107.59 |
2,155.05 |
0.0M |
| 2025-01-31 |
2,200.95 |
2,204.93 |
2,179.82 |
2,181.12 |
0.0M |
| 2025-01-30 |
2,179.12 |
2,205.93 |
2,179.12 |
2,200.89 |
0.0M |
| 2025-01-29 |
2,175.11 |
2,186.16 |
2,171.28 |
2,178.03 |
0.0M |
| 2025-01-28 |
2,173.90 |
2,181.59 |
2,167.56 |
2,175.11 |
0.0M |
| 2025-01-27 |
2,175.35 |
2,176.87 |
2,163.99 |
2,173.90 |
0.0M |
| 2025-01-24 |
2,171.44 |
2,176.38 |
2,168.23 |
2,173.93 |
0.0M |
| 2025-01-23 |
2,161.32 |
2,172.75 |
2,160.94 |
2,171.44 |
0.0M |
| 2025-01-22 |
2,161.39 |
2,166.06 |
2,158.24 |
2,161.32 |
0.0M |
| 2025-01-21 |
2,151.86 |
2,167.18 |
2,151.12 |
2,161.39 |
0.0M |
| 2025-01-20 |
2,146.70 |
2,160.20 |
2,145.97 |
2,151.86 |
0.0M |
| 2025-01-17 |
2,128.16 |
2,148.50 |
2,128.16 |
2,146.70 |
0.0M |
| 2025-01-16 |
2,119.68 |
2,129.73 |
2,118.95 |
2,128.16 |
0.0M |
| 2025-01-15 |
2,104.11 |
2,126.41 |
2,104.11 |
2,119.68 |
0.0M |
| 2025-01-14 |
2,100.16 |
2,105.59 |
2,094.43 |
2,104.08 |
0.0M |
| 2025-01-13 |
2,111.77 |
2,111.77 |
2,095.98 |
2,100.16 |
0.0M |
| 2025-01-10 |
2,135.06 |
2,135.06 |
2,106.16 |
2,111.77 |
0.0M |
| 2025-01-09 |
2,132.91 |
2,136.16 |
2,129.89 |
2,133.54 |
0.0M |
| 2025-01-08 |
2,126.17 |
2,134.55 |
2,119.69 |
2,132.91 |
0.0M |
| 2025-01-07 |
2,121.63 |
2,140.35 |
2,121.63 |
2,126.17 |
0.0M |
| 2025-01-06 |
2,134.23 |
2,141.09 |
2,118.86 |
2,120.49 |
0.0M |
| 2025-01-03 |
2,120.80 |
2,137.45 |
2,120.80 |
2,134.23 |
0.0M |
| 2025-01-02 |
2,110.11 |
2,129.50 |
2,110.11 |
2,120.80 |
0.0M |