| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
8,065.39 |
8,065.39 |
7,971.97 |
7,999.18 |
84.3M |
| 2025-09-26 |
8,057.03 |
8,129.88 |
8,042.20 |
8,048.42 |
122.1M |
| 2025-09-25 |
8,022.32 |
8,075.70 |
7,975.23 |
8,057.03 |
101.2M |
| 2025-09-24 |
7,958.97 |
8,072.94 |
7,958.97 |
8,022.32 |
128.7M |
| 2025-09-23 |
7,876.20 |
8,013.60 |
7,876.20 |
7,958.97 |
111.1M |
| 2025-09-22 |
7,822.29 |
7,912.46 |
7,763.02 |
7,876.20 |
138.2M |
| 2025-09-19 |
7,856.82 |
7,921.63 |
7,769.59 |
7,821.71 |
268.4M |
| 2025-09-18 |
7,826.29 |
7,854.78 |
7,787.58 |
7,842.41 |
80.8M |
| 2025-09-17 |
7,806.79 |
7,851.69 |
7,802.68 |
7,826.29 |
94.5M |
| 2025-09-16 |
7,766.83 |
7,833.47 |
7,745.70 |
7,806.79 |
142.0M |
| 2025-09-15 |
7,688.86 |
7,767.23 |
7,649.25 |
7,766.83 |
131.0M |
| 2025-09-12 |
7,669.71 |
7,707.08 |
7,662.93 |
7,676.67 |
89.1M |
| 2025-09-11 |
7,679.45 |
7,691.14 |
7,643.94 |
7,669.39 |
108.1M |
| 2025-09-10 |
7,580.23 |
7,679.49 |
7,580.23 |
7,679.45 |
127.9M |
| 2025-09-09 |
7,505.00 |
7,616.50 |
7,505.00 |
7,580.23 |
116.3M |
| 2025-09-08 |
7,499.57 |
7,547.68 |
7,458.24 |
7,505.00 |
121.6M |
| 2025-09-05 |
7,542.27 |
7,542.27 |
7,451.59 |
7,499.13 |
96.0M |
| 2025-09-04 |
7,553.84 |
7,562.34 |
7,519.21 |
7,542.27 |
77.4M |
| 2025-09-03 |
7,581.02 |
7,582.45 |
7,519.15 |
7,544.34 |
86.3M |
| 2025-09-02 |
7,561.57 |
7,581.52 |
7,525.66 |
7,581.02 |
88.6M |
| 2025-08-29 |
7,550.55 |
7,609.02 |
7,531.89 |
7,561.57 |
89.1M |
| 2025-08-28 |
7,506.65 |
7,559.49 |
7,479.78 |
7,549.21 |
65.5M |
| 2025-08-27 |
7,460.41 |
7,519.93 |
7,448.96 |
7,506.65 |
94.6M |
| 2025-08-26 |
7,490.06 |
7,490.06 |
7,427.20 |
7,460.41 |
130.3M |
| 2025-08-25 |
7,489.60 |
7,495.55 |
7,463.14 |
7,490.06 |
107.6M |
| 2025-08-22 |
7,392.61 |
7,495.23 |
7,392.61 |
7,489.60 |
130.6M |
| 2025-08-21 |
7,322.07 |
7,394.92 |
7,321.52 |
7,392.61 |
83.0M |
| 2025-08-20 |
7,266.06 |
7,337.24 |
7,266.06 |
7,322.07 |
80.2M |
| 2025-08-19 |
7,282.52 |
7,299.26 |
7,261.42 |
7,266.06 |
76.1M |
| 2025-08-18 |
7,306.26 |
7,306.26 |
7,251.40 |
7,282.52 |
92.0M |
| 2025-08-15 |
7,353.70 |
7,353.70 |
7,272.58 |
7,306.21 |
69.4M |
| 2025-08-14 |
7,280.16 |
7,331.27 |
7,270.05 |
7,329.74 |
60.3M |
| 2025-08-13 |
7,278.53 |
7,311.42 |
7,242.43 |
7,280.16 |
69.4M |
| 2025-08-12 |
7,262.20 |
7,293.58 |
7,247.67 |
7,278.53 |
69.0M |
| 2025-08-11 |
7,251.62 |
7,276.97 |
7,228.53 |
7,262.20 |
74.3M |
| 2025-08-08 |
7,266.82 |
7,314.13 |
7,242.65 |
7,251.62 |
81.1M |
| 2025-08-07 |
7,298.09 |
7,329.53 |
7,236.52 |
7,265.38 |
69.4M |
| 2025-08-06 |
7,288.45 |
7,364.02 |
7,258.56 |
7,298.09 |
89.4M |
| 2025-08-05 |
7,215.29 |
7,337.38 |
7,215.29 |
7,288.45 |
97.4M |
| 2025-08-01 |
7,273.22 |
7,273.22 |
7,138.36 |
7,215.29 |
77.8M |
| 2025-07-31 |
7,307.14 |
7,324.24 |
7,244.88 |
7,273.22 |
85.1M |
| 2025-07-30 |
7,319.61 |
7,319.61 |
7,274.00 |
7,305.80 |
66.5M |
| 2025-07-29 |
7,260.45 |
7,328.22 |
7,259.63 |
7,319.61 |
65.8M |
| 2025-07-28 |
7,205.76 |
7,262.58 |
7,205.76 |
7,260.45 |
73.0M |
| 2025-07-25 |
7,235.05 |
7,258.35 |
7,195.06 |
7,205.76 |
67.4M |
| 2025-07-24 |
7,191.03 |
7,243.44 |
7,166.23 |
7,235.05 |
92.4M |
| 2025-07-23 |
7,131.52 |
7,207.73 |
7,131.52 |
7,191.03 |
71.2M |
| 2025-07-22 |
7,087.15 |
7,137.90 |
7,080.79 |
7,131.52 |
77.4M |
| 2025-07-21 |
7,176.98 |
7,182.59 |
7,080.79 |
7,087.15 |
73.7M |
| 2025-07-18 |
7,159.34 |
7,223.97 |
7,156.76 |
7,176.98 |
66.1M |
| 2025-07-17 |
7,135.06 |
7,184.54 |
7,102.52 |
7,159.34 |
83.8M |
| 2025-07-16 |
7,181.86 |
7,182.20 |
7,100.52 |
7,135.06 |
79.2M |
| 2025-07-15 |
7,197.08 |
7,202.47 |
7,140.52 |
7,181.86 |
79.9M |
| 2025-07-14 |
7,135.36 |
7,198.41 |
7,117.19 |
7,197.04 |
78.2M |
| 2025-07-11 |
7,069.84 |
7,140.82 |
7,056.32 |
7,135.36 |
77.8M |
| 2025-07-10 |
7,047.70 |
7,069.84 |
6,981.44 |
7,069.84 |
95.4M |
| 2025-07-09 |
7,085.89 |
7,101.28 |
7,046.03 |
7,047.70 |
69.9M |
| 2025-07-08 |
7,030.30 |
7,119.59 |
7,009.10 |
7,085.89 |
113.2M |
| 2025-07-07 |
7,068.89 |
7,074.81 |
6,994.48 |
7,030.30 |
119.6M |
| 2025-07-04 |
7,075.53 |
7,084.35 |
7,051.90 |
7,068.89 |
35.6M |
| 2025-07-03 |
7,079.16 |
7,084.84 |
7,041.11 |
7,075.53 |
50.6M |
| 2025-07-02 |
7,088.58 |
7,140.09 |
7,020.29 |
7,079.16 |
88.8M |
| 2025-06-30 |
7,096.28 |
7,106.04 |
7,039.45 |
7,088.58 |
89.7M |
| 2025-06-27 |
7,094.69 |
7,142.29 |
7,042.04 |
7,079.36 |
115.0M |
| 2025-06-26 |
7,024.93 |
7,097.37 |
7,024.93 |
7,094.69 |
93.1M |
| 2025-06-25 |
7,078.40 |
7,078.40 |
7,014.25 |
7,024.93 |
98.2M |
| 2025-06-24 |
7,109.27 |
7,112.96 |
7,036.74 |
7,078.40 |
112.2M |
| 2025-06-23 |
7,234.83 |
7,305.95 |
7,102.87 |
7,109.27 |
148.9M |
| 2025-06-20 |
7,237.71 |
7,273.53 |
7,210.63 |
7,234.83 |
161.1M |
| 2025-06-19 |
7,229.99 |
7,267.79 |
7,229.99 |
7,237.13 |
38.9M |
| 2025-06-18 |
7,301.27 |
7,308.58 |
7,206.41 |
7,229.99 |
105.6M |
| 2025-06-17 |
7,232.19 |
7,316.18 |
7,232.19 |
7,301.27 |
127.0M |
| 2025-06-16 |
7,281.97 |
7,318.03 |
7,223.47 |
7,232.19 |
162.2M |
| 2025-06-13 |
7,189.02 |
7,302.26 |
7,189.02 |
7,273.35 |
182.5M |
| 2025-06-12 |
7,121.13 |
7,171.16 |
7,090.01 |
7,171.16 |
96.2M |
| 2025-06-11 |
7,026.51 |
7,130.99 |
7,026.51 |
7,121.13 |
124.7M |
| 2025-06-10 |
7,004.31 |
7,062.63 |
7,004.31 |
7,026.51 |
123.4M |
| 2025-06-09 |
6,991.51 |
7,057.45 |
6,967.28 |
7,004.31 |
129.6M |
| 2025-06-06 |
6,956.37 |
7,018.15 |
6,956.37 |
6,991.07 |
104.3M |
| 2025-06-05 |
6,941.82 |
6,988.63 |
6,929.94 |
6,956.37 |
108.0M |
| 2025-06-04 |
7,025.09 |
7,036.24 |
6,912.64 |
6,941.82 |
91.4M |
| 2025-06-03 |
6,940.01 |
7,035.66 |
6,937.67 |
7,015.63 |
113.4M |
| 2025-06-02 |
6,855.07 |
6,955.26 |
6,855.07 |
6,940.01 |
131.3M |
| 2025-05-30 |
6,903.00 |
6,903.00 |
6,809.67 |
6,855.07 |
140.8M |
| 2025-05-29 |
6,907.53 |
6,924.70 |
6,883.11 |
6,901.68 |
72.4M |
| 2025-05-28 |
6,951.71 |
6,973.31 |
6,899.64 |
6,907.53 |
92.0M |
| 2025-05-27 |
6,943.68 |
6,976.79 |
6,934.64 |
6,951.71 |
85.2M |
| 2025-05-26 |
6,895.90 |
6,966.84 |
6,895.90 |
6,943.68 |
37.5M |
| 2025-05-23 |
6,813.10 |
6,897.66 |
6,791.05 |
6,895.90 |
74.6M |
| 2025-05-22 |
6,836.38 |
6,839.90 |
6,770.96 |
6,813.10 |
83.7M |
| 2025-05-21 |
6,867.92 |
6,878.19 |
6,811.16 |
6,836.38 |
94.8M |
| 2025-05-20 |
6,863.79 |
6,894.82 |
6,834.02 |
6,867.87 |
108.8M |
| 2025-05-16 |
6,861.38 |
6,899.61 |
6,848.82 |
6,863.79 |
99.9M |
| 2025-05-15 |
6,903.53 |
6,903.53 |
6,811.26 |
6,861.38 |
100.2M |
| 2025-05-14 |
6,869.07 |
6,884.30 |
6,834.35 |
6,878.54 |
73.5M |
| 2025-05-13 |
6,800.45 |
6,889.59 |
6,800.45 |
6,869.07 |
100.4M |
| 2025-05-12 |
6,765.14 |
6,903.02 |
6,765.14 |
6,800.45 |
188.9M |
| 2025-05-09 |
6,694.74 |
6,771.40 |
6,694.74 |
6,765.14 |
96.2M |
| 2025-05-08 |
6,654.62 |
6,763.51 |
6,654.62 |
6,694.74 |
114.3M |
| 2025-05-07 |
6,573.72 |
6,654.62 |
6,564.47 |
6,654.62 |
97.2M |
| 2025-05-06 |
6,551.79 |
6,608.61 |
6,541.57 |
6,573.72 |
99.6M |
| 2025-05-05 |
6,655.51 |
6,655.51 |
6,533.16 |
6,551.79 |
81.6M |
| 2025-05-02 |
6,589.92 |
6,661.29 |
6,578.50 |
6,655.51 |
62.9M |
| 2025-05-01 |
6,557.74 |
6,675.72 |
6,536.29 |
6,589.92 |
71.0M |
| 2025-04-30 |
6,642.04 |
6,642.04 |
6,484.65 |
6,557.74 |
80.0M |
| 2025-04-29 |
6,664.85 |
6,675.09 |
6,624.86 |
6,641.16 |
61.3M |
| 2025-04-28 |
6,618.73 |
6,667.67 |
6,602.14 |
6,664.85 |
74.2M |
| 2025-04-25 |
6,622.61 |
6,635.73 |
6,577.68 |
6,618.73 |
68.1M |
| 2025-04-24 |
6,538.36 |
6,630.86 |
6,538.36 |
6,622.61 |
69.2M |
| 2025-04-23 |
6,532.79 |
6,600.31 |
6,481.73 |
6,538.36 |
76.5M |
| 2025-04-22 |
6,423.92 |
6,579.80 |
6,423.92 |
6,532.79 |
77.8M |
| 2025-04-21 |
6,507.79 |
6,507.79 |
6,377.67 |
6,423.92 |
73.4M |
| 2025-04-17 |
6,401.67 |
6,565.71 |
6,401.67 |
6,507.79 |
89.2M |
| 2025-04-16 |
6,335.27 |
6,452.07 |
6,335.27 |
6,401.67 |
85.2M |
| 2025-04-15 |
6,287.80 |
6,383.80 |
6,287.54 |
6,335.27 |
75.9M |
| 2025-04-14 |
6,221.12 |
6,327.54 |
6,221.12 |
6,287.76 |
86.4M |
| 2025-04-11 |
6,035.89 |
6,259.30 |
6,022.17 |
6,221.12 |
103.6M |
| 2025-04-10 |
6,308.80 |
6,308.80 |
5,942.78 |
6,035.89 |
102.6M |
| 2025-04-09 |
5,995.65 |
6,372.53 |
5,833.92 |
6,308.80 |
159.2M |
| 2025-04-08 |
6,209.59 |
6,369.30 |
5,940.70 |
5,995.65 |
137.1M |
| 2025-04-07 |
6,343.19 |
6,378.53 |
6,006.02 |
6,209.59 |
144.1M |
| 2025-04-04 |
6,788.65 |
6,788.65 |
6,278.77 |
6,343.19 |
170.6M |
| 2025-04-03 |
7,118.16 |
7,118.16 |
6,780.32 |
6,788.65 |
116.9M |
| 2025-04-02 |
7,040.76 |
7,118.16 |
6,982.75 |
7,118.16 |
53.0M |
| 2025-04-01 |
6,998.40 |
7,040.76 |
6,944.38 |
7,040.76 |
66.2M |
| 2025-03-31 |
6,967.47 |
7,047.77 |
6,907.53 |
6,998.18 |
85.4M |
| 2025-03-28 |
6,997.82 |
6,997.82 |
6,929.25 |
6,951.37 |
93.9M |
| 2025-03-27 |
7,036.55 |
7,058.31 |
6,987.88 |
6,997.82 |
74.4M |
| 2025-03-26 |
7,029.95 |
7,088.38 |
7,029.95 |
7,036.55 |
83.6M |
| 2025-03-25 |
7,040.93 |
7,087.71 |
7,017.99 |
7,029.95 |
101.0M |
| 2025-03-24 |
6,949.37 |
7,063.60 |
6,949.37 |
7,040.93 |
128.4M |
| 2025-03-21 |
6,984.87 |
6,984.87 |
6,905.54 |
6,949.37 |
131.5M |
| 2025-03-20 |
6,902.26 |
6,986.73 |
6,876.69 |
6,970.22 |
84.1M |
| 2025-03-19 |
6,798.21 |
6,919.32 |
6,798.21 |
6,901.97 |
94.3M |
| 2025-03-18 |
6,785.82 |
6,814.31 |
6,739.13 |
6,798.21 |
95.2M |
| 2025-03-17 |
6,710.06 |
6,800.16 |
6,710.06 |
6,785.82 |
153.6M |
| 2025-03-14 |
6,636.26 |
6,719.76 |
6,618.28 |
6,704.00 |
97.1M |
| 2025-03-13 |
6,659.47 |
6,691.99 |
6,582.73 |
6,630.19 |
141.6M |
| 2025-03-12 |
6,580.18 |
6,694.88 |
6,580.18 |
6,658.08 |
149.4M |
| 2025-03-11 |
6,561.49 |
6,611.54 |
6,541.37 |
6,580.18 |
144.1M |
| 2025-03-10 |
6,519.97 |
6,566.02 |
6,464.60 |
6,561.06 |
204.9M |
| 2025-03-07 |
6,413.21 |
6,565.47 |
6,413.21 |
6,519.92 |
118.8M |
| 2025-03-06 |
6,462.51 |
6,466.51 |
6,361.09 |
6,413.21 |
146.8M |
| 2025-03-05 |
6,446.74 |
6,491.40 |
6,387.66 |
6,462.51 |
135.7M |
| 2025-03-04 |
6,523.14 |
6,523.14 |
6,350.92 |
6,445.41 |
147.8M |
| 2025-03-03 |
6,717.38 |
6,757.31 |
6,471.03 |
6,515.03 |
146.8M |
| 2025-02-28 |
6,632.43 |
6,717.38 |
6,578.88 |
6,717.38 |
169.6M |
| 2025-02-27 |
6,624.34 |
6,702.72 |
6,624.34 |
6,631.58 |
98.7M |
| 2025-02-26 |
6,615.82 |
6,660.15 |
6,594.74 |
6,624.34 |
65.3M |
| 2025-02-25 |
6,656.39 |
6,673.05 |
6,545.15 |
6,615.82 |
99.2M |
| 2025-02-24 |
6,707.09 |
6,743.08 |
6,652.82 |
6,656.39 |
82.1M |
| 2025-02-21 |
6,811.28 |
6,811.28 |
6,679.10 |
6,707.09 |
83.0M |
| 2025-02-20 |
6,832.90 |
6,832.90 |
6,769.26 |
6,811.28 |
92.8M |
| 2025-02-19 |
6,832.20 |
6,853.45 |
6,804.32 |
6,832.85 |
80.2M |
| 2025-02-18 |
6,790.15 |
6,873.06 |
6,738.92 |
6,832.20 |
111.8M |
| 2025-02-14 |
6,965.40 |
6,965.40 |
6,776.96 |
6,790.15 |
74.9M |
| 2025-02-13 |
6,927.78 |
6,974.81 |
6,918.54 |
6,942.28 |
55.6M |
| 2025-02-12 |
7,026.52 |
7,026.52 |
6,906.61 |
6,927.78 |
72.9M |
| 2025-02-11 |
6,965.26 |
7,044.23 |
6,953.13 |
7,026.52 |
85.0M |
| 2025-02-10 |
6,868.80 |
6,979.03 |
6,868.80 |
6,965.26 |
89.2M |
| 2025-02-07 |
6,846.36 |
6,897.42 |
6,803.20 |
6,868.80 |
77.8M |
| 2025-02-06 |
6,898.17 |
6,947.34 |
6,796.36 |
6,846.36 |
80.2M |
| 2025-02-05 |
6,868.55 |
6,907.41 |
6,837.06 |
6,898.17 |
66.0M |
| 2025-02-04 |
6,788.02 |
6,907.59 |
6,766.91 |
6,868.55 |
77.1M |
| 2025-02-03 |
6,832.59 |
6,854.38 |
6,594.52 |
6,788.02 |
88.9M |
| 2025-01-31 |
6,968.95 |
6,987.47 |
6,831.35 |
6,832.59 |
83.6M |
| 2025-01-30 |
6,926.19 |
6,995.53 |
6,919.82 |
6,968.11 |
73.7M |
| 2025-01-29 |
6,863.27 |
6,929.94 |
6,844.76 |
6,926.19 |
57.7M |
| 2025-01-28 |
6,903.82 |
6,921.41 |
6,824.11 |
6,863.27 |
61.1M |
| 2025-01-27 |
7,065.01 |
7,065.01 |
6,888.60 |
6,903.82 |
79.6M |
| 2025-01-24 |
7,106.70 |
7,108.32 |
7,033.74 |
7,065.01 |
62.9M |
| 2025-01-23 |
7,110.85 |
7,156.36 |
7,078.96 |
7,106.70 |
58.9M |
| 2025-01-22 |
7,112.38 |
7,167.72 |
7,098.94 |
7,110.85 |
65.8M |
| 2025-01-21 |
7,141.44 |
7,147.73 |
7,043.62 |
7,112.38 |
78.2M |
| 2025-01-20 |
7,053.86 |
7,149.18 |
7,040.42 |
7,141.44 |
37.1M |
| 2025-01-17 |
6,938.94 |
7,064.14 |
6,932.48 |
7,053.86 |
71.7M |
| 2025-01-16 |
7,015.12 |
7,015.12 |
6,911.04 |
6,938.94 |
88.1M |
| 2025-01-15 |
6,991.25 |
7,063.06 |
6,991.25 |
7,015.12 |
61.7M |
| 2025-01-14 |
6,962.57 |
6,996.60 |
6,935.49 |
6,991.12 |
78.4M |
| 2025-01-13 |
7,063.18 |
7,133.01 |
6,954.04 |
6,962.57 |
90.2M |
| 2025-01-10 |
7,070.00 |
7,166.28 |
7,044.21 |
7,063.18 |
95.8M |
| 2025-01-09 |
7,072.55 |
7,083.78 |
7,049.37 |
7,070.00 |
27.3M |
| 2025-01-08 |
7,053.45 |
7,077.60 |
7,009.73 |
7,072.55 |
66.2M |
| 2025-01-07 |
6,985.84 |
7,073.86 |
6,985.84 |
7,053.45 |
78.9M |
| 2025-01-06 |
6,977.30 |
7,065.37 |
6,971.62 |
6,985.84 |
86.1M |
| 2025-01-03 |
6,931.33 |
6,994.76 |
6,931.33 |
6,977.30 |
57.4M |
| 2025-01-02 |
6,816.80 |
6,947.99 |
6,816.80 |
6,931.33 |
79.4M |