| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
6,535.84 |
6,605.62 |
6,529.21 |
6,591.39 |
9.3M |
| 2025-09-26 |
6,523.52 |
6,550.68 |
6,520.94 |
6,528.27 |
16.7M |
| 2025-09-25 |
6,527.97 |
6,529.17 |
6,491.49 |
6,512.24 |
11.7M |
| 2025-09-24 |
6,568.15 |
6,586.32 |
6,523.34 |
6,527.97 |
12.4M |
| 2025-09-23 |
6,614.42 |
6,626.79 |
6,561.80 |
6,568.15 |
11.7M |
| 2025-09-22 |
6,645.34 |
6,645.34 |
6,579.08 |
6,614.42 |
17.2M |
| 2025-09-19 |
6,564.13 |
6,648.64 |
6,564.13 |
6,645.34 |
24.2M |
| 2025-09-18 |
6,504.00 |
6,587.70 |
6,504.00 |
6,564.13 |
7.3M |
| 2025-09-17 |
6,506.21 |
6,524.54 |
6,488.69 |
6,504.00 |
13.2M |
| 2025-09-16 |
6,655.12 |
6,655.12 |
6,487.21 |
6,506.21 |
17.0M |
| 2025-09-15 |
6,675.96 |
6,675.96 |
6,636.62 |
6,655.12 |
11.1M |
| 2025-09-12 |
6,683.47 |
6,683.47 |
6,648.06 |
6,670.55 |
5.6M |
| 2025-09-11 |
6,583.67 |
6,686.71 |
6,583.67 |
6,683.08 |
11.4M |
| 2025-09-10 |
6,575.40 |
6,588.40 |
6,548.10 |
6,583.67 |
14.5M |
| 2025-09-09 |
6,519.53 |
6,587.34 |
6,512.96 |
6,575.40 |
11.2M |
| 2025-09-08 |
6,517.82 |
6,525.03 |
6,487.60 |
6,519.53 |
14.0M |
| 2025-09-05 |
6,536.55 |
6,553.31 |
6,501.05 |
6,517.82 |
12.4M |
| 2025-09-04 |
6,515.16 |
6,563.05 |
6,515.16 |
6,536.55 |
13.9M |
| 2025-09-03 |
6,477.93 |
6,529.10 |
6,477.81 |
6,515.16 |
12.7M |
| 2025-09-02 |
6,487.00 |
6,500.71 |
6,433.34 |
6,477.93 |
19.0M |
| 2025-08-29 |
6,499.03 |
6,514.21 |
6,474.04 |
6,487.00 |
19.3M |
| 2025-08-28 |
6,455.94 |
6,496.93 |
6,433.66 |
6,495.27 |
12.8M |
| 2025-08-27 |
6,447.66 |
6,471.65 |
6,420.77 |
6,455.94 |
19.7M |
| 2025-08-26 |
6,468.84 |
6,468.84 |
6,425.02 |
6,436.34 |
19.5M |
| 2025-08-25 |
6,553.87 |
6,560.15 |
6,458.41 |
6,468.84 |
27.1M |
| 2025-08-22 |
6,540.19 |
6,587.49 |
6,540.19 |
6,557.74 |
27.0M |
| 2025-08-21 |
6,483.40 |
6,538.46 |
6,479.81 |
6,538.10 |
15.8M |
| 2025-08-20 |
6,492.71 |
6,507.56 |
6,481.95 |
6,483.40 |
15.9M |
| 2025-08-19 |
6,493.87 |
6,519.03 |
6,475.61 |
6,475.61 |
9.3M |
| 2025-08-18 |
6,462.81 |
6,495.56 |
6,459.69 |
6,493.87 |
16.6M |
| 2025-08-15 |
6,453.87 |
6,477.46 |
6,449.21 |
6,462.81 |
10.0M |
| 2025-08-14 |
6,415.85 |
6,462.72 |
6,415.85 |
6,453.87 |
10.9M |
| 2025-08-13 |
6,394.97 |
6,448.55 |
6,394.97 |
6,415.85 |
8.5M |
| 2025-08-12 |
6,364.96 |
6,410.21 |
6,364.96 |
6,394.97 |
6.8M |
| 2025-08-11 |
6,383.44 |
6,408.23 |
6,352.70 |
6,364.96 |
12.3M |
| 2025-08-08 |
6,502.56 |
6,535.86 |
6,376.37 |
6,383.44 |
19.9M |
| 2025-08-07 |
6,583.07 |
6,583.07 |
6,476.01 |
6,502.56 |
16.1M |
| 2025-08-06 |
6,535.72 |
6,585.42 |
6,535.72 |
6,583.07 |
19.9M |
| 2025-08-05 |
6,473.95 |
6,565.60 |
6,473.95 |
6,535.72 |
23.5M |
| 2025-08-01 |
6,560.30 |
6,560.30 |
6,448.47 |
6,473.95 |
13.3M |
| 2025-07-31 |
6,549.93 |
6,598.52 |
6,543.01 |
6,560.30 |
11.6M |
| 2025-07-30 |
6,714.69 |
6,745.64 |
6,542.54 |
6,549.93 |
11.1M |
| 2025-07-29 |
6,669.30 |
6,734.29 |
6,669.30 |
6,714.69 |
9.0M |
| 2025-07-28 |
6,675.28 |
6,675.42 |
6,640.48 |
6,669.30 |
12.0M |
| 2025-07-25 |
6,631.95 |
6,692.97 |
6,631.95 |
6,675.28 |
10.3M |
| 2025-07-24 |
6,630.85 |
6,668.07 |
6,617.68 |
6,631.95 |
13.1M |
| 2025-07-23 |
6,603.57 |
6,659.53 |
6,603.57 |
6,630.85 |
10.6M |
| 2025-07-22 |
6,570.64 |
6,613.67 |
6,567.14 |
6,603.57 |
13.1M |
| 2025-07-21 |
6,629.02 |
6,629.32 |
6,568.38 |
6,570.64 |
11.6M |
| 2025-07-18 |
6,587.85 |
6,638.54 |
6,587.85 |
6,629.02 |
7.5M |
| 2025-07-17 |
6,586.64 |
6,617.01 |
6,557.21 |
6,587.85 |
9.2M |
| 2025-07-16 |
6,576.23 |
6,598.72 |
6,528.95 |
6,586.64 |
7.3M |
| 2025-07-15 |
6,629.23 |
6,637.40 |
6,574.57 |
6,576.23 |
6.4M |
| 2025-07-14 |
6,618.53 |
6,645.80 |
6,607.84 |
6,629.23 |
7.6M |
| 2025-07-11 |
6,622.79 |
6,637.27 |
6,578.20 |
6,618.53 |
9.2M |
| 2025-07-10 |
6,589.70 |
6,647.30 |
6,581.52 |
6,622.79 |
13.9M |
| 2025-07-09 |
6,608.42 |
6,654.70 |
6,588.39 |
6,589.70 |
12.4M |
| 2025-07-08 |
6,645.40 |
6,655.39 |
6,602.38 |
6,608.42 |
17.6M |
| 2025-07-07 |
6,680.97 |
6,701.67 |
6,641.86 |
6,645.40 |
18.2M |
| 2025-07-04 |
6,670.63 |
6,695.62 |
6,665.96 |
6,680.97 |
5.8M |
| 2025-07-03 |
6,639.67 |
6,710.98 |
6,639.67 |
6,670.63 |
6.9M |
| 2025-07-02 |
6,797.76 |
6,797.76 |
6,632.85 |
6,639.67 |
12.5M |
| 2025-06-30 |
6,783.08 |
6,824.07 |
6,761.62 |
6,797.76 |
13.3M |
| 2025-06-27 |
6,738.06 |
6,808.63 |
6,731.34 |
6,775.58 |
20.6M |
| 2025-06-26 |
6,711.14 |
6,743.11 |
6,708.83 |
6,738.06 |
14.7M |
| 2025-06-25 |
6,760.59 |
6,760.59 |
6,703.22 |
6,711.14 |
13.1M |
| 2025-06-24 |
6,718.76 |
6,781.83 |
6,718.76 |
6,760.59 |
16.1M |
| 2025-06-23 |
6,611.79 |
6,720.04 |
6,604.45 |
6,718.76 |
22.4M |
| 2025-06-20 |
6,590.80 |
6,626.05 |
6,587.93 |
6,611.79 |
30.7M |
| 2025-06-19 |
6,585.64 |
6,595.35 |
6,547.78 |
6,590.80 |
3.1M |
| 2025-06-18 |
6,594.59 |
6,637.11 |
6,581.14 |
6,585.64 |
11.8M |
| 2025-06-17 |
6,634.32 |
6,634.32 |
6,566.03 |
6,594.59 |
13.3M |
| 2025-06-16 |
6,585.97 |
6,660.07 |
6,585.97 |
6,634.32 |
24.4M |
| 2025-06-13 |
6,634.43 |
6,634.43 |
6,569.42 |
6,580.64 |
15.0M |
| 2025-06-12 |
6,573.15 |
6,634.43 |
6,546.88 |
6,634.43 |
16.7M |
| 2025-06-11 |
6,593.13 |
6,616.66 |
6,570.99 |
6,572.76 |
18.5M |
| 2025-06-10 |
6,619.04 |
6,621.77 |
6,579.81 |
6,593.13 |
20.6M |
| 2025-06-09 |
6,653.80 |
6,655.71 |
6,594.25 |
6,619.04 |
20.6M |
| 2025-06-06 |
6,631.79 |
6,681.99 |
6,628.19 |
6,653.80 |
17.7M |
| 2025-06-05 |
6,613.69 |
6,643.43 |
6,586.88 |
6,631.79 |
15.1M |
| 2025-06-04 |
6,621.79 |
6,645.61 |
6,577.62 |
6,613.69 |
15.4M |
| 2025-06-03 |
6,631.91 |
6,656.52 |
6,563.55 |
6,621.79 |
28.7M |
| 2025-06-02 |
6,648.59 |
6,648.59 |
6,573.15 |
6,631.91 |
26.1M |
| 2025-05-30 |
6,626.79 |
6,683.55 |
6,616.85 |
6,644.89 |
23.3M |
| 2025-05-29 |
6,631.61 |
6,666.78 |
6,622.30 |
6,626.79 |
23.0M |
| 2025-05-28 |
6,607.98 |
6,652.77 |
6,583.45 |
6,631.61 |
26.0M |
| 2025-05-27 |
6,528.10 |
6,632.47 |
6,528.10 |
6,596.65 |
31.9M |
| 2025-05-26 |
6,487.38 |
6,558.47 |
6,487.38 |
6,528.10 |
11.9M |
| 2025-05-23 |
6,500.17 |
6,501.56 |
6,453.85 |
6,487.38 |
18.5M |
| 2025-05-22 |
6,490.70 |
6,538.89 |
6,473.35 |
6,498.28 |
26.5M |
| 2025-05-21 |
6,560.92 |
6,560.92 |
6,471.08 |
6,490.70 |
16.1M |
| 2025-05-20 |
6,509.93 |
6,562.44 |
6,452.40 |
6,543.97 |
23.3M |
| 2025-05-16 |
6,481.55 |
6,526.18 |
6,468.60 |
6,509.93 |
18.1M |
| 2025-05-15 |
6,416.06 |
6,498.06 |
6,412.84 |
6,481.55 |
30.7M |
| 2025-05-14 |
6,398.86 |
6,418.27 |
6,357.00 |
6,416.06 |
19.1M |
| 2025-05-13 |
6,405.67 |
6,449.10 |
6,394.23 |
6,398.86 |
15.0M |
| 2025-05-12 |
6,381.89 |
6,510.50 |
6,381.89 |
6,405.67 |
24.6M |
| 2025-05-09 |
6,400.36 |
6,455.26 |
6,371.21 |
6,381.89 |
21.3M |
| 2025-05-08 |
6,424.16 |
6,427.05 |
6,325.14 |
6,400.36 |
21.7M |
| 2025-05-07 |
6,394.51 |
6,454.72 |
6,378.95 |
6,424.16 |
22.4M |
| 2025-05-06 |
6,398.20 |
6,404.83 |
6,349.03 |
6,394.51 |
20.5M |
| 2025-05-05 |
6,405.39 |
6,439.03 |
6,355.37 |
6,398.20 |
17.4M |
| 2025-05-02 |
6,330.32 |
6,406.34 |
6,330.32 |
6,405.39 |
12.9M |
| 2025-05-01 |
6,342.10 |
6,367.90 |
6,320.24 |
6,330.32 |
13.9M |
| 2025-04-30 |
6,305.91 |
6,346.93 |
6,252.35 |
6,342.10 |
15.5M |
| 2025-04-29 |
6,249.23 |
6,312.89 |
6,234.92 |
6,305.91 |
12.1M |
| 2025-04-28 |
6,230.06 |
6,297.05 |
6,230.06 |
6,249.23 |
17.5M |
| 2025-04-25 |
6,222.29 |
6,249.79 |
6,196.68 |
6,230.06 |
15.4M |
| 2025-04-24 |
6,185.34 |
6,243.00 |
6,183.16 |
6,222.29 |
9.6M |
| 2025-04-23 |
6,089.53 |
6,223.89 |
6,089.53 |
6,185.34 |
9.4M |
| 2025-04-22 |
6,002.02 |
6,116.25 |
6,002.02 |
6,089.53 |
9.7M |
| 2025-04-21 |
6,030.81 |
6,030.81 |
5,954.61 |
6,002.02 |
9.2M |
| 2025-04-17 |
6,031.40 |
6,078.10 |
6,014.52 |
6,030.81 |
8.6M |
| 2025-04-16 |
6,046.95 |
6,057.57 |
5,977.84 |
6,031.40 |
10.8M |
| 2025-04-15 |
5,990.83 |
6,058.77 |
5,989.30 |
6,046.95 |
10.1M |
| 2025-04-14 |
5,886.64 |
6,028.85 |
5,886.64 |
5,990.83 |
12.2M |
| 2025-04-11 |
5,783.00 |
5,894.46 |
5,763.87 |
5,886.64 |
12.2M |
| 2025-04-10 |
5,974.43 |
5,974.43 |
5,714.33 |
5,783.00 |
17.7M |
| 2025-04-09 |
5,771.52 |
6,012.81 |
5,668.47 |
5,974.43 |
15.5M |
| 2025-04-08 |
5,821.84 |
5,960.77 |
5,712.03 |
5,771.52 |
18.4M |
| 2025-04-07 |
5,932.36 |
5,932.36 |
5,649.09 |
5,821.84 |
23.6M |
| 2025-04-04 |
6,272.43 |
6,272.43 |
5,909.25 |
5,932.36 |
28.2M |
| 2025-04-03 |
6,513.81 |
6,513.81 |
6,263.42 |
6,272.43 |
18.9M |
| 2025-04-02 |
6,456.30 |
6,514.85 |
6,407.87 |
6,513.81 |
14.1M |
| 2025-04-01 |
6,353.72 |
6,461.34 |
6,308.37 |
6,456.30 |
12.3M |
| 2025-03-31 |
6,250.44 |
6,380.20 |
6,199.61 |
6,353.72 |
13.7M |
| 2025-03-28 |
6,271.58 |
6,284.92 |
6,218.86 |
6,243.04 |
21.1M |
| 2025-03-27 |
6,238.52 |
6,283.73 |
6,238.52 |
6,271.58 |
10.9M |
| 2025-03-26 |
6,270.14 |
6,318.00 |
6,218.43 |
6,238.52 |
7.0M |
| 2025-03-25 |
6,246.01 |
6,307.30 |
6,246.01 |
6,270.14 |
16.1M |
| 2025-03-24 |
6,137.49 |
6,246.01 |
6,137.49 |
6,246.01 |
19.3M |
| 2025-03-21 |
6,150.60 |
6,162.71 |
6,102.26 |
6,137.49 |
24.8M |
| 2025-03-20 |
6,130.65 |
6,170.09 |
6,108.23 |
6,150.60 |
11.2M |
| 2025-03-19 |
6,077.44 |
6,145.94 |
6,077.44 |
6,130.65 |
9.9M |
| 2025-03-18 |
6,118.68 |
6,118.68 |
6,046.31 |
6,077.44 |
20.2M |
| 2025-03-17 |
6,040.90 |
6,131.42 |
6,040.90 |
6,118.68 |
25.5M |
| 2025-03-14 |
5,921.94 |
6,042.24 |
5,921.94 |
6,040.90 |
17.0M |
| 2025-03-13 |
5,991.02 |
5,991.35 |
5,905.74 |
5,916.66 |
24.0M |
| 2025-03-12 |
5,948.47 |
6,009.61 |
5,918.55 |
5,991.02 |
18.6M |
| 2025-03-11 |
5,969.26 |
5,976.78 |
5,910.64 |
5,948.13 |
22.6M |
| 2025-03-10 |
6,120.25 |
6,120.25 |
5,925.12 |
5,969.26 |
38.8M |
| 2025-03-07 |
6,103.04 |
6,142.30 |
6,067.34 |
6,120.25 |
19.1M |
| 2025-03-06 |
6,179.01 |
6,179.01 |
6,077.05 |
6,103.04 |
24.9M |
| 2025-03-05 |
6,119.39 |
6,185.33 |
6,088.53 |
6,179.01 |
26.9M |
| 2025-03-04 |
6,202.95 |
6,202.95 |
6,039.26 |
6,102.29 |
24.3M |
| 2025-03-03 |
6,230.06 |
6,278.30 |
6,178.36 |
6,202.95 |
33.3M |
| 2025-02-28 |
6,142.00 |
6,226.41 |
6,127.85 |
6,226.41 |
24.5M |
| 2025-02-27 |
6,121.05 |
6,175.84 |
6,121.05 |
6,140.13 |
17.7M |
| 2025-02-26 |
6,115.33 |
6,160.22 |
6,091.70 |
6,121.05 |
10.4M |
| 2025-02-25 |
6,039.49 |
6,109.05 |
6,036.42 |
6,104.63 |
17.4M |
| 2025-02-24 |
5,990.44 |
6,063.30 |
5,985.60 |
6,039.49 |
26.4M |
| 2025-02-21 |
6,101.06 |
6,110.89 |
5,990.44 |
5,990.44 |
15.7M |
| 2025-02-20 |
6,042.12 |
6,169.58 |
6,042.12 |
6,101.06 |
20.3M |
| 2025-02-19 |
6,084.50 |
6,084.50 |
6,023.63 |
6,042.12 |
15.5M |
| 2025-02-18 |
6,035.96 |
6,113.69 |
6,020.73 |
6,084.50 |
23.8M |
| 2025-02-14 |
5,995.17 |
6,063.27 |
5,983.81 |
6,035.96 |
17.1M |
| 2025-02-13 |
6,093.61 |
6,100.89 |
5,921.57 |
5,995.17 |
20.6M |
| 2025-02-12 |
5,999.54 |
6,099.50 |
5,999.54 |
6,093.61 |
13.1M |
| 2025-02-11 |
6,041.89 |
6,041.89 |
5,964.89 |
5,999.54 |
10.5M |
| 2025-02-10 |
6,086.51 |
6,119.76 |
6,041.57 |
6,041.89 |
27.2M |
| 2025-02-07 |
6,066.73 |
6,099.89 |
6,058.54 |
6,086.51 |
19.4M |
| 2025-02-06 |
5,952.42 |
6,077.33 |
5,952.42 |
6,066.73 |
23.9M |
| 2025-02-05 |
5,885.04 |
5,965.27 |
5,885.04 |
5,952.42 |
18.5M |
| 2025-02-04 |
5,883.33 |
5,906.59 |
5,869.86 |
5,885.04 |
16.7M |
| 2025-02-03 |
5,915.58 |
5,915.58 |
5,710.67 |
5,883.33 |
22.6M |
| 2025-01-31 |
5,944.07 |
5,959.39 |
5,911.77 |
5,915.58 |
8.4M |
| 2025-01-30 |
5,932.75 |
5,968.41 |
5,932.75 |
5,944.07 |
12.2M |
| 2025-01-29 |
5,911.43 |
5,957.78 |
5,899.22 |
5,932.75 |
7.5M |
| 2025-01-28 |
5,933.39 |
5,955.57 |
5,886.04 |
5,911.43 |
9.4M |
| 2025-01-27 |
5,950.95 |
5,967.09 |
5,915.00 |
5,933.39 |
8.1M |
| 2025-01-24 |
5,967.95 |
5,967.95 |
5,940.30 |
5,950.95 |
7.6M |
| 2025-01-23 |
5,941.75 |
5,982.95 |
5,928.67 |
5,967.95 |
8.4M |
| 2025-01-22 |
5,951.00 |
5,964.31 |
5,917.61 |
5,941.75 |
6.8M |
| 2025-01-21 |
5,929.83 |
5,973.76 |
5,916.33 |
5,951.00 |
8.7M |
| 2025-01-20 |
5,937.16 |
5,974.23 |
5,923.90 |
5,929.83 |
3.1M |
| 2025-01-17 |
5,939.37 |
5,986.36 |
5,932.04 |
5,935.69 |
10.4M |
| 2025-01-16 |
5,902.29 |
5,951.55 |
5,899.01 |
5,939.37 |
7.4M |
| 2025-01-15 |
5,799.55 |
5,896.31 |
5,799.55 |
5,892.20 |
8.3M |
| 2025-01-14 |
5,776.50 |
5,812.68 |
5,763.36 |
5,799.55 |
9.3M |
| 2025-01-13 |
5,828.74 |
5,828.74 |
5,773.32 |
5,776.50 |
10.0M |
| 2025-01-10 |
5,920.54 |
5,920.54 |
5,805.56 |
5,828.74 |
14.9M |
| 2025-01-09 |
5,931.26 |
5,942.13 |
5,910.71 |
5,920.54 |
3.5M |
| 2025-01-08 |
5,927.34 |
5,935.29 |
5,879.81 |
5,931.26 |
14.4M |
| 2025-01-07 |
5,947.65 |
5,982.88 |
5,919.17 |
5,927.34 |
11.5M |
| 2025-01-06 |
6,011.24 |
6,030.19 |
5,943.94 |
5,947.65 |
11.6M |
| 2025-01-03 |
5,968.70 |
6,017.60 |
5,968.70 |
6,011.24 |
5.7M |
| 2025-01-02 |
6,006.95 |
6,027.60 |
5,944.37 |
5,968.70 |
7.4M |