| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
14,054.43 |
14,084.20 |
14,025.05 |
14,078.78 |
55.1M |
| 2025-09-26 |
13,988.64 |
14,082.37 |
13,988.64 |
14,042.09 |
54.4M |
| 2025-09-25 |
13,908.31 |
13,999.34 |
13,892.53 |
13,990.53 |
52.2M |
| 2025-09-24 |
13,965.31 |
14,059.32 |
13,959.63 |
13,960.61 |
50.2M |
| 2025-09-23 |
13,962.91 |
14,075.75 |
13,924.58 |
13,933.48 |
52.3M |
| 2025-09-22 |
13,815.71 |
13,949.25 |
13,801.84 |
13,942.74 |
63.0M |
| 2025-09-19 |
13,878.69 |
13,878.69 |
13,742.08 |
13,826.98 |
175.2M |
| 2025-09-18 |
13,794.64 |
13,857.54 |
13,789.81 |
13,828.78 |
41.8M |
| 2025-09-17 |
13,760.20 |
13,876.06 |
13,732.26 |
13,773.57 |
53.6M |
| 2025-09-16 |
13,777.62 |
13,802.05 |
13,754.25 |
13,785.03 |
73.4M |
| 2025-09-15 |
13,732.65 |
13,774.85 |
13,700.51 |
13,767.72 |
63.9M |
| 2025-09-12 |
13,731.28 |
13,767.24 |
13,702.99 |
13,716.40 |
49.8M |
| 2025-09-11 |
13,682.20 |
13,733.53 |
13,655.43 |
13,718.48 |
51.4M |
| 2025-09-10 |
13,584.40 |
13,699.81 |
13,584.40 |
13,699.81 |
65.8M |
| 2025-09-09 |
13,542.05 |
13,637.72 |
13,542.05 |
13,566.34 |
64.8M |
| 2025-09-08 |
13,497.79 |
13,543.47 |
13,435.17 |
13,536.36 |
75.5M |
| 2025-09-05 |
13,479.52 |
13,573.58 |
13,414.12 |
13,495.19 |
61.6M |
| 2025-09-04 |
13,393.20 |
13,466.87 |
13,373.39 |
13,459.57 |
55.4M |
| 2025-09-03 |
13,414.44 |
13,451.59 |
13,374.77 |
13,404.99 |
53.0M |
| 2025-09-02 |
13,333.78 |
13,418.08 |
13,265.78 |
13,413.67 |
58.7M |
| 2025-08-29 |
13,367.85 |
13,386.42 |
13,300.54 |
13,356.59 |
65.3M |
| 2025-08-28 |
13,362.49 |
13,380.64 |
13,298.79 |
13,368.70 |
59.3M |
| 2025-08-27 |
13,293.01 |
13,353.97 |
13,261.65 |
13,353.79 |
65.9M |
| 2025-08-26 |
13,298.22 |
13,298.22 |
13,251.66 |
13,285.62 |
89.2M |
| 2025-08-25 |
13,360.12 |
13,360.12 |
13,286.61 |
13,309.29 |
62.6M |
| 2025-08-22 |
13,191.37 |
13,390.45 |
13,191.37 |
13,370.61 |
80.9M |
| 2025-08-21 |
13,066.88 |
13,202.57 |
13,061.57 |
13,189.16 |
49.2M |
| 2025-08-20 |
13,059.73 |
13,096.08 |
13,011.33 |
13,052.74 |
52.3M |
| 2025-08-19 |
13,137.02 |
13,147.39 |
13,054.53 |
13,062.25 |
44.1M |
| 2025-08-18 |
13,033.62 |
13,126.30 |
13,010.22 |
13,125.69 |
51.0M |
| 2025-08-15 |
13,047.68 |
13,080.01 |
13,030.06 |
13,056.30 |
41.5M |
| 2025-08-14 |
13,019.06 |
13,055.18 |
12,978.81 |
13,055.03 |
49.9M |
| 2025-08-13 |
13,005.70 |
13,074.16 |
12,995.26 |
13,043.87 |
45.7M |
| 2025-08-12 |
12,854.24 |
13,004.95 |
12,848.89 |
13,001.01 |
46.1M |
| 2025-08-11 |
12,878.43 |
12,907.32 |
12,827.35 |
12,846.13 |
49.9M |
| 2025-08-08 |
12,909.06 |
12,952.22 |
12,875.45 |
12,887.37 |
52.0M |
| 2025-08-07 |
12,964.86 |
13,010.06 |
12,861.04 |
12,879.02 |
60.6M |
| 2025-08-06 |
12,971.74 |
13,012.55 |
12,909.87 |
12,936.34 |
73.3M |
| 2025-08-05 |
12,862.50 |
12,972.92 |
12,862.50 |
12,966.72 |
68.8M |
| 2025-08-01 |
12,905.12 |
12,905.12 |
12,739.69 |
12,818.31 |
54.0M |
| 2025-07-31 |
13,025.39 |
13,086.70 |
12,933.38 |
12,940.62 |
55.0M |
| 2025-07-30 |
13,126.59 |
13,142.81 |
12,983.74 |
13,031.13 |
56.5M |
| 2025-07-29 |
13,103.78 |
13,154.93 |
13,051.93 |
13,122.63 |
68.1M |
| 2025-07-28 |
13,037.68 |
13,086.71 |
13,028.32 |
13,081.54 |
56.6M |
| 2025-07-25 |
13,030.47 |
13,051.63 |
12,970.73 |
13,025.56 |
44.0M |
| 2025-07-24 |
13,034.07 |
13,082.51 |
12,984.80 |
13,023.07 |
57.5M |
| 2025-07-23 |
12,933.02 |
13,052.15 |
12,933.02 |
13,025.69 |
52.0M |
| 2025-07-22 |
12,876.72 |
12,941.41 |
12,867.65 |
12,918.97 |
58.2M |
| 2025-07-21 |
12,875.74 |
12,920.42 |
12,869.57 |
12,881.43 |
44.3M |
| 2025-07-18 |
12,894.57 |
12,910.12 |
12,832.12 |
12,869.93 |
70.9M |
| 2025-07-17 |
12,797.00 |
12,882.67 |
12,766.38 |
12,865.62 |
73.6M |
| 2025-07-16 |
12,852.99 |
12,866.19 |
12,715.13 |
12,804.71 |
75.2M |
| 2025-07-15 |
12,963.44 |
12,972.82 |
12,852.97 |
12,854.99 |
79.7M |
| 2025-07-14 |
12,922.34 |
12,960.92 |
12,873.40 |
12,951.00 |
82.5M |
| 2025-07-11 |
12,885.74 |
12,932.91 |
12,844.29 |
12,922.98 |
74.8M |
| 2025-07-10 |
12,873.71 |
12,919.76 |
12,841.79 |
12,901.27 |
101.1M |
| 2025-07-09 |
12,874.08 |
12,903.48 |
12,834.18 |
12,871.88 |
75.7M |
| 2025-07-08 |
12,768.53 |
12,911.00 |
12,768.53 |
12,872.02 |
126.8M |
| 2025-07-07 |
12,833.95 |
12,844.39 |
12,730.62 |
12,766.14 |
130.4M |
| 2025-07-04 |
12,832.67 |
12,868.14 |
12,809.08 |
12,841.92 |
37.4M |
| 2025-07-03 |
12,757.50 |
12,864.35 |
12,757.50 |
12,844.94 |
58.0M |
| 2025-07-02 |
12,698.47 |
12,760.23 |
12,650.12 |
12,757.97 |
81.3M |
| 2025-06-30 |
12,631.76 |
12,700.36 |
12,599.39 |
12,690.87 |
79.8M |
| 2025-06-27 |
12,631.86 |
12,691.33 |
12,563.88 |
12,632.09 |
101.5M |
| 2025-06-26 |
12,556.42 |
12,643.81 |
12,555.01 |
12,643.81 |
77.1M |
| 2025-06-25 |
12,598.04 |
12,599.87 |
12,538.26 |
12,543.19 |
71.2M |
| 2025-06-24 |
12,562.08 |
12,641.11 |
12,518.02 |
12,596.38 |
102.3M |
| 2025-06-23 |
12,697.45 |
12,749.35 |
12,590.84 |
12,598.11 |
134.8M |
| 2025-06-20 |
12,747.21 |
12,754.32 |
12,667.87 |
12,694.98 |
155.6M |
| 2025-06-19 |
12,697.80 |
12,741.76 |
12,697.80 |
12,726.49 |
37.1M |
| 2025-06-18 |
12,728.17 |
12,802.47 |
12,680.34 |
12,687.44 |
95.5M |
| 2025-06-17 |
12,662.00 |
12,742.25 |
12,662.00 |
12,719.33 |
112.8M |
| 2025-06-16 |
12,665.21 |
12,712.30 |
12,612.04 |
12,650.39 |
141.5M |
| 2025-06-13 |
12,617.55 |
12,716.11 |
12,604.06 |
12,657.70 |
157.6M |
| 2025-06-12 |
12,512.27 |
12,584.02 |
12,462.05 |
12,573.58 |
97.7M |
| 2025-06-11 |
12,449.57 |
12,551.89 |
12,444.16 |
12,533.24 |
121.9M |
| 2025-06-10 |
12,340.24 |
12,456.22 |
12,340.24 |
12,423.19 |
119.7M |
| 2025-06-09 |
12,283.35 |
12,366.49 |
12,279.27 |
12,333.93 |
122.2M |
| 2025-06-06 |
12,255.35 |
12,313.40 |
12,255.35 |
12,281.14 |
105.9M |
| 2025-06-05 |
12,200.58 |
12,257.60 |
12,200.58 |
12,224.65 |
113.1M |
| 2025-06-04 |
12,280.41 |
12,297.75 |
12,159.57 |
12,173.86 |
91.7M |
| 2025-06-03 |
12,132.75 |
12,283.68 |
12,117.34 |
12,279.93 |
109.5M |
| 2025-06-02 |
12,013.40 |
12,134.81 |
12,013.40 |
12,127.20 |
125.4M |
| 2025-05-30 |
12,059.97 |
12,059.97 |
11,944.93 |
12,005.42 |
161.0M |
| 2025-05-29 |
12,124.81 |
12,144.10 |
12,080.10 |
12,088.65 |
87.2M |
| 2025-05-28 |
12,120.56 |
12,148.04 |
12,091.18 |
12,111.62 |
98.9M |
| 2025-05-27 |
12,055.73 |
12,116.69 |
12,040.30 |
12,105.46 |
99.9M |
| 2025-05-26 |
11,925.35 |
12,076.14 |
11,925.35 |
12,058.93 |
38.2M |
| 2025-05-23 |
11,838.67 |
11,916.88 |
11,777.36 |
11,909.64 |
80.9M |
| 2025-05-22 |
11,856.01 |
11,906.10 |
11,774.74 |
11,867.94 |
108.6M |
| 2025-05-21 |
11,949.99 |
11,975.61 |
11,865.71 |
11,867.57 |
94.9M |
| 2025-05-20 |
11,973.44 |
11,999.11 |
11,925.74 |
11,962.08 |
102.4M |
| 2025-05-16 |
11,881.68 |
11,995.69 |
11,870.46 |
11,981.20 |
100.4M |
| 2025-05-15 |
11,858.01 |
11,886.08 |
11,797.61 |
11,866.35 |
102.8M |
| 2025-05-14 |
11,921.03 |
11,921.03 |
11,844.70 |
11,879.14 |
94.5M |
| 2025-05-13 |
11,736.89 |
11,933.19 |
11,736.89 |
11,911.15 |
95.4M |
| 2025-05-12 |
11,541.45 |
11,788.90 |
11,541.45 |
11,711.78 |
175.5M |
| 2025-05-09 |
11,366.26 |
11,485.92 |
11,366.26 |
11,482.36 |
88.0M |
| 2025-05-08 |
11,224.37 |
11,378.87 |
11,224.37 |
11,333.62 |
104.8M |
| 2025-05-07 |
11,141.24 |
11,182.68 |
11,096.60 |
11,179.66 |
92.1M |
| 2025-05-06 |
11,087.05 |
11,180.25 |
11,055.26 |
11,137.92 |
90.3M |
| 2025-05-05 |
11,173.51 |
11,173.51 |
11,068.47 |
11,072.53 |
74.5M |
| 2025-05-02 |
11,136.75 |
11,234.90 |
11,105.53 |
11,209.07 |
62.0M |
| 2025-05-01 |
11,064.06 |
11,175.68 |
11,060.80 |
11,080.77 |
66.2M |
| 2025-04-30 |
11,078.03 |
11,078.03 |
10,942.20 |
11,065.41 |
81.7M |
| 2025-04-29 |
11,133.23 |
11,170.75 |
11,083.50 |
11,134.53 |
66.6M |
| 2025-04-28 |
11,120.68 |
11,192.60 |
11,105.26 |
11,156.25 |
79.3M |
| 2025-04-25 |
11,112.60 |
11,152.49 |
11,074.62 |
11,123.91 |
78.9M |
| 2025-04-24 |
11,004.46 |
11,168.39 |
11,004.46 |
11,147.30 |
75.6M |
| 2025-04-23 |
11,021.46 |
11,153.26 |
10,959.45 |
10,984.19 |
78.7M |
| 2025-04-22 |
10,878.12 |
11,033.68 |
10,878.12 |
10,968.01 |
78.5M |
| 2025-04-21 |
10,929.26 |
10,929.26 |
10,765.62 |
10,835.34 |
67.3M |
| 2025-04-17 |
10,840.62 |
11,006.04 |
10,840.62 |
10,957.28 |
89.0M |
| 2025-04-16 |
10,754.21 |
10,887.39 |
10,754.21 |
10,828.61 |
81.7M |
| 2025-04-15 |
10,725.99 |
10,828.12 |
10,709.03 |
10,768.93 |
79.8M |
| 2025-04-14 |
10,659.66 |
10,775.12 |
10,642.30 |
10,724.57 |
87.0M |
| 2025-04-11 |
10,350.02 |
10,638.29 |
10,324.56 |
10,607.36 |
85.2M |
| 2025-04-10 |
10,800.98 |
10,800.98 |
10,241.19 |
10,347.79 |
96.6M |
| 2025-04-09 |
10,120.96 |
10,901.29 |
10,013.20 |
10,848.33 |
128.8M |
| 2025-04-08 |
10,547.95 |
10,648.39 |
10,074.98 |
10,155.13 |
118.9M |
| 2025-04-07 |
10,449.85 |
10,666.00 |
10,083.00 |
10,403.62 |
140.8M |
| 2025-04-04 |
11,113.72 |
11,113.72 |
10,437.56 |
10,531.78 |
152.7M |
| 2025-04-03 |
11,564.75 |
11,564.75 |
11,192.53 |
11,197.88 |
114.7M |
| 2025-04-02 |
11,651.48 |
11,800.58 |
11,607.87 |
11,800.58 |
57.3M |
| 2025-04-01 |
11,596.51 |
11,698.89 |
11,555.89 |
11,684.59 |
60.9M |
| 2025-03-31 |
11,493.40 |
11,655.55 |
11,428.99 |
11,616.39 |
68.5M |
| 2025-03-28 |
11,640.54 |
11,643.64 |
11,512.24 |
11,527.90 |
78.4M |
| 2025-03-27 |
11,667.20 |
11,692.24 |
11,582.36 |
11,649.97 |
67.2M |
| 2025-03-26 |
11,728.73 |
11,822.19 |
11,666.40 |
11,679.65 |
63.2M |
| 2025-03-25 |
11,690.67 |
11,749.39 |
11,690.67 |
11,717.87 |
83.0M |
| 2025-03-24 |
11,567.10 |
11,716.42 |
11,567.10 |
11,677.01 |
107.9M |
| 2025-03-21 |
11,536.73 |
11,541.57 |
11,433.20 |
11,530.13 |
128.2M |
| 2025-03-20 |
11,527.41 |
11,587.20 |
11,472.05 |
11,553.63 |
70.9M |
| 2025-03-19 |
11,380.65 |
11,567.02 |
11,380.65 |
11,544.08 |
77.2M |
| 2025-03-18 |
11,404.42 |
11,404.42 |
11,321.61 |
11,376.21 |
75.8M |
| 2025-03-17 |
11,315.47 |
11,421.30 |
11,308.72 |
11,405.01 |
130.2M |
| 2025-03-14 |
11,153.86 |
11,316.77 |
11,153.86 |
11,315.08 |
80.6M |
| 2025-03-13 |
11,234.42 |
11,248.89 |
11,065.99 |
11,101.09 |
121.6M |
| 2025-03-12 |
11,143.45 |
11,270.75 |
11,130.73 |
11,247.62 |
129.4M |
| 2025-03-11 |
11,124.58 |
11,192.41 |
11,034.39 |
11,109.78 |
115.7M |
| 2025-03-10 |
11,252.99 |
11,252.99 |
11,082.72 |
11,126.02 |
159.5M |
| 2025-03-07 |
11,151.47 |
11,357.09 |
11,151.47 |
11,314.26 |
100.1M |
| 2025-03-06 |
11,164.10 |
11,233.41 |
11,080.74 |
11,150.04 |
130.0M |
| 2025-03-05 |
11,111.21 |
11,232.47 |
11,093.41 |
11,206.40 |
117.0M |
| 2025-03-04 |
11,287.99 |
11,287.99 |
10,999.36 |
11,144.66 |
120.8M |
| 2025-03-03 |
11,719.44 |
11,769.25 |
11,296.19 |
11,343.04 |
122.2M |
| 2025-02-28 |
11,721.36 |
11,721.36 |
11,589.13 |
11,700.09 |
138.1M |
| 2025-02-27 |
11,801.49 |
11,842.84 |
11,723.41 |
11,724.15 |
86.7M |
| 2025-02-26 |
11,776.62 |
11,863.89 |
11,739.63 |
11,768.57 |
54.5M |
| 2025-02-25 |
11,825.99 |
11,841.46 |
11,675.55 |
11,758.89 |
85.0M |
| 2025-02-24 |
11,842.73 |
11,905.03 |
11,811.03 |
11,843.41 |
79.7M |
| 2025-02-21 |
12,074.47 |
12,086.65 |
11,827.15 |
11,831.81 |
66.1M |
| 2025-02-20 |
12,104.08 |
12,119.87 |
12,042.23 |
12,080.65 |
80.8M |
| 2025-02-19 |
12,025.24 |
12,104.17 |
12,016.73 |
12,100.09 |
58.8M |
| 2025-02-18 |
11,934.92 |
12,063.18 |
11,913.82 |
12,043.11 |
86.1M |
| 2025-02-14 |
11,967.71 |
12,008.17 |
11,902.88 |
11,913.58 |
51.9M |
| 2025-02-13 |
11,963.86 |
12,006.76 |
11,933.65 |
11,951.72 |
55.1M |
| 2025-02-12 |
12,012.33 |
12,042.44 |
11,946.80 |
11,962.85 |
63.6M |
| 2025-02-11 |
12,054.18 |
12,099.50 |
12,009.54 |
12,055.46 |
55.7M |
| 2025-02-10 |
11,982.61 |
12,102.75 |
11,982.61 |
12,071.06 |
96.8M |
| 2025-02-07 |
12,003.60 |
12,052.84 |
11,929.10 |
11,942.64 |
68.5M |
| 2025-02-06 |
12,096.05 |
12,139.75 |
11,955.34 |
11,995.53 |
66.1M |
| 2025-02-05 |
12,005.40 |
12,100.45 |
11,981.50 |
12,100.45 |
57.8M |
| 2025-02-04 |
11,884.32 |
12,024.66 |
11,852.92 |
11,983.67 |
70.8M |
| 2025-02-03 |
11,857.33 |
11,940.78 |
11,533.97 |
11,875.93 |
89.3M |
| 2025-01-31 |
12,213.10 |
12,234.61 |
12,028.51 |
12,030.79 |
66.3M |
| 2025-01-30 |
12,153.12 |
12,232.97 |
12,153.12 |
12,205.30 |
66.5M |
| 2025-01-29 |
12,022.64 |
12,104.25 |
12,020.22 |
12,101.77 |
55.9M |
| 2025-01-28 |
12,099.92 |
12,099.92 |
11,977.75 |
12,035.89 |
63.1M |
| 2025-01-27 |
12,240.42 |
12,240.42 |
12,050.76 |
12,077.46 |
70.7M |
| 2025-01-24 |
12,350.79 |
12,363.74 |
12,292.86 |
12,302.23 |
51.8M |
| 2025-01-23 |
12,344.35 |
12,444.95 |
12,339.84 |
12,358.87 |
52.5M |
| 2025-01-22 |
12,305.64 |
12,382.28 |
12,293.11 |
12,355.13 |
57.6M |
| 2025-01-21 |
12,333.12 |
12,333.12 |
12,230.16 |
12,301.17 |
70.2M |
| 2025-01-20 |
12,236.12 |
12,373.33 |
12,236.12 |
12,373.33 |
33.9M |
| 2025-01-17 |
12,175.40 |
12,267.80 |
12,175.40 |
12,255.79 |
67.1M |
| 2025-01-16 |
12,190.22 |
12,223.07 |
12,150.43 |
12,164.05 |
77.4M |
| 2025-01-15 |
12,147.50 |
12,212.89 |
12,147.50 |
12,178.47 |
64.3M |
| 2025-01-14 |
12,101.66 |
12,143.12 |
12,049.56 |
12,106.07 |
73.2M |
| 2025-01-13 |
12,198.36 |
12,231.54 |
12,076.97 |
12,086.11 |
88.2M |
| 2025-01-10 |
12,275.06 |
12,319.03 |
12,206.30 |
12,233.88 |
101.9M |
| 2025-01-09 |
12,215.79 |
12,266.06 |
12,215.79 |
12,247.56 |
24.8M |
| 2025-01-08 |
12,259.66 |
12,268.16 |
12,168.81 |
12,237.84 |
83.5M |
| 2025-01-07 |
12,269.10 |
12,328.85 |
12,251.20 |
12,275.73 |
90.8M |
| 2025-01-06 |
12,317.07 |
12,388.28 |
12,232.90 |
12,247.50 |
92.6M |
| 2025-01-03 |
12,202.07 |
12,273.58 |
12,202.07 |
12,273.58 |
64.2M |
| 2025-01-02 |
12,112.77 |
12,232.72 |
12,112.77 |
12,185.47 |
71.8M |