| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,392.71 |
3,410.12 |
3,392.34 |
3,404.44 |
6.9M |
| 2025-09-26 |
3,376.98 |
3,399.14 |
3,373.22 |
3,392.71 |
7.3M |
| 2025-09-25 |
3,371.08 |
3,381.79 |
3,361.45 |
3,376.98 |
7.7M |
| 2025-09-24 |
3,375.15 |
3,378.71 |
3,348.42 |
3,371.08 |
8.5M |
| 2025-09-23 |
3,363.64 |
3,392.20 |
3,351.52 |
3,380.37 |
9.9M |
| 2025-09-22 |
3,376.98 |
3,393.94 |
3,362.30 |
3,363.64 |
7.6M |
| 2025-09-19 |
3,366.34 |
3,381.61 |
3,347.88 |
3,376.98 |
22.5M |
| 2025-09-18 |
3,413.91 |
3,413.91 |
3,352.05 |
3,366.34 |
12.3M |
| 2025-09-17 |
3,395.08 |
3,424.71 |
3,395.08 |
3,413.91 |
18.5M |
| 2025-09-16 |
3,417.99 |
3,417.99 |
3,377.55 |
3,395.08 |
9.1M |
| 2025-09-15 |
3,454.36 |
3,454.36 |
3,401.09 |
3,417.99 |
9.8M |
| 2025-09-12 |
3,443.62 |
3,447.57 |
3,420.92 |
3,439.19 |
9.2M |
| 2025-09-11 |
3,427.22 |
3,447.51 |
3,417.71 |
3,443.62 |
9.5M |
| 2025-09-10 |
3,468.78 |
3,468.78 |
3,412.96 |
3,427.22 |
11.9M |
| 2025-09-09 |
3,453.59 |
3,456.78 |
3,417.08 |
3,445.49 |
11.4M |
| 2025-09-08 |
3,491.30 |
3,491.30 |
3,421.57 |
3,453.59 |
13.1M |
| 2025-09-05 |
3,450.84 |
3,492.01 |
3,450.84 |
3,484.22 |
7.8M |
| 2025-09-04 |
3,445.67 |
3,474.05 |
3,445.67 |
3,450.84 |
10.7M |
| 2025-09-03 |
3,423.29 |
3,449.15 |
3,411.02 |
3,445.67 |
10.1M |
| 2025-09-02 |
3,449.40 |
3,462.90 |
3,411.03 |
3,423.29 |
10.6M |
| 2025-08-29 |
3,446.64 |
3,455.97 |
3,427.42 |
3,449.40 |
8.5M |
| 2025-08-28 |
3,462.90 |
3,462.90 |
3,428.37 |
3,446.64 |
7.0M |
| 2025-08-27 |
3,446.39 |
3,480.43 |
3,445.29 |
3,462.90 |
8.0M |
| 2025-08-26 |
3,482.79 |
3,488.29 |
3,443.00 |
3,446.39 |
24.5M |
| 2025-08-25 |
3,486.09 |
3,498.93 |
3,466.28 |
3,482.79 |
7.7M |
| 2025-08-22 |
3,518.11 |
3,544.20 |
3,489.98 |
3,493.45 |
10.3M |
| 2025-08-21 |
3,491.62 |
3,522.09 |
3,486.55 |
3,516.12 |
6.0M |
| 2025-08-20 |
3,487.15 |
3,520.35 |
3,487.15 |
3,500.57 |
9.7M |
| 2025-08-19 |
3,472.60 |
3,500.51 |
3,472.29 |
3,487.15 |
6.6M |
| 2025-08-18 |
3,471.50 |
3,513.88 |
3,471.50 |
3,472.60 |
7.9M |
| 2025-08-15 |
3,439.83 |
3,476.66 |
3,435.13 |
3,471.50 |
10.5M |
| 2025-08-14 |
3,409.78 |
3,442.39 |
3,409.53 |
3,439.83 |
8.2M |
| 2025-08-13 |
3,354.56 |
3,421.56 |
3,354.56 |
3,409.78 |
12.6M |
| 2025-08-12 |
3,334.29 |
3,384.51 |
3,334.29 |
3,354.56 |
7.3M |
| 2025-08-11 |
3,330.78 |
3,372.18 |
3,326.57 |
3,334.29 |
8.2M |
| 2025-08-08 |
3,288.85 |
3,353.39 |
3,288.85 |
3,330.78 |
10.0M |
| 2025-08-07 |
3,250.70 |
3,293.56 |
3,215.52 |
3,288.85 |
11.1M |
| 2025-08-06 |
3,278.99 |
3,299.37 |
3,241.30 |
3,250.70 |
16.9M |
| 2025-08-05 |
3,270.17 |
3,310.68 |
3,270.17 |
3,278.99 |
10.2M |
| 2025-08-01 |
3,303.29 |
3,304.58 |
3,248.10 |
3,270.17 |
11.4M |
| 2025-07-31 |
3,319.21 |
3,319.21 |
3,292.95 |
3,303.29 |
7.5M |
| 2025-07-30 |
3,324.79 |
3,326.27 |
3,304.78 |
3,319.21 |
6.5M |
| 2025-07-29 |
3,327.96 |
3,335.88 |
3,310.71 |
3,324.79 |
5.8M |
| 2025-07-28 |
3,371.48 |
3,371.48 |
3,326.50 |
3,326.94 |
8.3M |
| 2025-07-25 |
3,373.14 |
3,373.53 |
3,335.37 |
3,371.48 |
9.8M |
| 2025-07-24 |
3,370.40 |
3,396.52 |
3,366.80 |
3,373.14 |
6.7M |
| 2025-07-23 |
3,355.12 |
3,382.68 |
3,345.99 |
3,370.40 |
10.0M |
| 2025-07-22 |
3,327.46 |
3,388.31 |
3,327.46 |
3,355.12 |
11.9M |
| 2025-07-21 |
3,301.40 |
3,354.73 |
3,301.40 |
3,327.46 |
9.4M |
| 2025-07-18 |
3,334.70 |
3,335.72 |
3,289.74 |
3,301.40 |
10.0M |
| 2025-07-17 |
3,354.97 |
3,364.84 |
3,333.10 |
3,338.58 |
8.8M |
| 2025-07-16 |
3,344.98 |
3,382.35 |
3,341.45 |
3,354.97 |
10.4M |
| 2025-07-15 |
3,333.28 |
3,359.34 |
3,328.31 |
3,344.98 |
12.2M |
| 2025-07-14 |
3,339.34 |
3,357.29 |
3,317.59 |
3,333.28 |
8.2M |
| 2025-07-11 |
3,339.62 |
3,359.33 |
3,321.91 |
3,339.34 |
12.8M |
| 2025-07-10 |
3,323.51 |
3,347.47 |
3,300.80 |
3,339.62 |
10.9M |
| 2025-07-09 |
3,326.96 |
3,336.54 |
3,296.92 |
3,323.51 |
8.2M |
| 2025-07-08 |
3,272.43 |
3,349.90 |
3,269.21 |
3,326.96 |
15.4M |
| 2025-07-07 |
3,228.30 |
3,276.09 |
3,228.30 |
3,272.43 |
14.0M |
| 2025-07-04 |
3,222.25 |
3,240.93 |
3,205.38 |
3,228.30 |
3.4M |
| 2025-07-03 |
3,212.78 |
3,243.04 |
3,168.87 |
3,222.25 |
10.6M |
| 2025-07-02 |
3,144.69 |
3,230.23 |
3,144.69 |
3,221.45 |
15.3M |
| 2025-06-30 |
3,109.78 |
3,145.04 |
3,099.45 |
3,144.69 |
10.6M |
| 2025-06-27 |
3,114.71 |
3,129.27 |
3,099.04 |
3,109.78 |
11.6M |
| 2025-06-26 |
3,132.44 |
3,142.98 |
3,109.72 |
3,115.22 |
8.3M |
| 2025-06-25 |
3,140.76 |
3,140.76 |
3,098.27 |
3,132.44 |
11.9M |
| 2025-06-24 |
3,133.92 |
3,157.52 |
3,127.33 |
3,140.76 |
11.5M |
| 2025-06-23 |
3,100.30 |
3,136.71 |
3,095.42 |
3,133.92 |
8.2M |
| 2025-06-20 |
3,127.19 |
3,127.19 |
3,086.67 |
3,100.30 |
17.1M |
| 2025-06-19 |
3,091.30 |
3,106.36 |
3,085.47 |
3,091.51 |
3.3M |
| 2025-06-18 |
3,081.77 |
3,105.56 |
3,077.64 |
3,091.30 |
7.8M |
| 2025-06-17 |
3,111.09 |
3,111.09 |
3,071.98 |
3,081.77 |
7.1M |
| 2025-06-16 |
3,123.93 |
3,123.93 |
3,094.36 |
3,111.09 |
8.0M |
| 2025-06-13 |
3,126.96 |
3,136.79 |
3,105.96 |
3,109.18 |
10.8M |
| 2025-06-12 |
3,089.05 |
3,126.97 |
3,089.05 |
3,126.96 |
10.7M |
| 2025-06-11 |
3,092.80 |
3,097.88 |
3,077.63 |
3,089.05 |
9.5M |
| 2025-06-10 |
3,083.78 |
3,121.61 |
3,060.02 |
3,092.80 |
16.3M |
| 2025-06-09 |
3,049.63 |
3,086.80 |
3,041.56 |
3,060.67 |
14.8M |
| 2025-06-06 |
3,050.06 |
3,056.64 |
3,024.72 |
3,042.64 |
7.1M |
| 2025-06-05 |
3,061.58 |
3,063.92 |
3,041.72 |
3,050.06 |
6.9M |
| 2025-06-04 |
3,065.36 |
3,080.15 |
3,051.02 |
3,061.58 |
6.4M |
| 2025-06-03 |
3,086.35 |
3,094.51 |
3,043.75 |
3,065.36 |
7.7M |
| 2025-06-02 |
3,054.97 |
3,105.24 |
3,046.61 |
3,086.35 |
9.5M |
| 2025-05-30 |
3,031.55 |
3,066.70 |
3,031.26 |
3,054.97 |
13.4M |
| 2025-05-29 |
3,007.19 |
3,053.84 |
3,001.94 |
3,037.34 |
9.2M |
| 2025-05-28 |
3,026.74 |
3,026.74 |
2,995.10 |
3,007.19 |
7.2M |
| 2025-05-27 |
3,005.39 |
3,045.96 |
3,005.39 |
3,026.74 |
11.2M |
| 2025-05-26 |
3,003.90 |
3,023.26 |
3,003.90 |
3,005.39 |
4.5M |
| 2025-05-23 |
3,019.22 |
3,025.56 |
2,988.43 |
3,003.90 |
7.4M |
| 2025-05-22 |
3,015.80 |
3,035.16 |
2,996.28 |
3,017.22 |
8.2M |
| 2025-05-21 |
3,027.39 |
3,031.78 |
2,994.80 |
3,015.80 |
10.5M |
| 2025-05-20 |
3,015.17 |
3,056.60 |
3,008.61 |
3,027.39 |
7.9M |
| 2025-05-16 |
3,004.68 |
3,026.31 |
3,002.36 |
3,015.17 |
9.0M |
| 2025-05-15 |
2,970.16 |
3,016.97 |
2,970.16 |
3,004.68 |
8.4M |
| 2025-05-14 |
3,010.42 |
3,010.42 |
2,954.12 |
2,967.72 |
10.2M |
| 2025-05-13 |
3,081.48 |
3,087.11 |
3,001.79 |
3,010.42 |
9.9M |
| 2025-05-12 |
3,079.25 |
3,087.15 |
3,048.59 |
3,081.48 |
12.0M |
| 2025-05-09 |
2,971.63 |
3,101.08 |
2,971.63 |
3,079.25 |
18.6M |
| 2025-05-08 |
2,913.18 |
3,013.14 |
2,913.18 |
2,971.63 |
15.3M |
| 2025-05-07 |
2,936.06 |
2,964.75 |
2,902.87 |
2,913.18 |
15.0M |
| 2025-05-06 |
2,917.16 |
2,955.66 |
2,913.09 |
2,936.06 |
8.3M |
| 2025-05-05 |
2,913.84 |
2,929.77 |
2,882.30 |
2,917.16 |
5.1M |
| 2025-05-02 |
2,938.92 |
2,951.22 |
2,896.28 |
2,913.84 |
8.0M |
| 2025-05-01 |
2,989.36 |
2,990.69 |
2,932.95 |
2,938.92 |
9.0M |
| 2025-04-30 |
2,953.75 |
2,992.04 |
2,941.37 |
2,989.36 |
8.4M |
| 2025-04-29 |
2,930.71 |
2,970.92 |
2,930.71 |
2,953.75 |
6.4M |
| 2025-04-28 |
2,916.93 |
2,942.40 |
2,906.35 |
2,930.71 |
4.9M |
| 2025-04-25 |
2,938.63 |
2,939.14 |
2,877.41 |
2,916.93 |
6.3M |
| 2025-04-24 |
2,951.26 |
2,965.72 |
2,934.44 |
2,938.63 |
5.3M |
| 2025-04-23 |
2,959.66 |
2,977.38 |
2,938.17 |
2,951.26 |
7.8M |
| 2025-04-22 |
2,971.74 |
2,993.55 |
2,948.19 |
2,958.64 |
8.4M |
| 2025-04-21 |
2,943.84 |
2,971.74 |
2,939.84 |
2,971.74 |
7.1M |
| 2025-04-17 |
2,894.03 |
2,952.58 |
2,894.03 |
2,943.84 |
7.6M |
| 2025-04-16 |
2,881.06 |
2,919.20 |
2,881.06 |
2,894.03 |
8.2M |
| 2025-04-15 |
2,899.41 |
2,905.92 |
2,866.31 |
2,881.06 |
10.3M |
| 2025-04-14 |
2,846.47 |
2,905.60 |
2,846.47 |
2,899.41 |
14.6M |
| 2025-04-11 |
2,820.66 |
2,878.86 |
2,804.38 |
2,846.47 |
12.8M |
| 2025-04-10 |
2,836.70 |
2,836.70 |
2,775.42 |
2,820.66 |
15.9M |
| 2025-04-09 |
2,835.19 |
2,887.26 |
2,763.01 |
2,836.70 |
17.5M |
| 2025-04-08 |
2,944.79 |
2,963.83 |
2,809.15 |
2,835.19 |
20.6M |
| 2025-04-07 |
3,016.16 |
3,016.16 |
2,899.87 |
2,944.79 |
19.0M |
| 2025-04-04 |
3,002.02 |
3,063.38 |
3,000.78 |
3,016.16 |
22.2M |
| 2025-04-03 |
2,943.83 |
3,005.91 |
2,917.87 |
3,002.02 |
14.7M |
| 2025-04-02 |
3,018.53 |
3,029.62 |
2,920.08 |
2,943.83 |
15.5M |
| 2025-04-01 |
3,064.73 |
3,064.73 |
2,999.59 |
3,018.53 |
15.1M |
| 2025-03-31 |
3,055.16 |
3,112.13 |
3,050.57 |
3,064.73 |
10.8M |
| 2025-03-28 |
3,071.59 |
3,084.90 |
3,049.06 |
3,055.16 |
7.6M |
| 2025-03-27 |
3,027.07 |
3,084.90 |
3,027.07 |
3,071.59 |
9.5M |
| 2025-03-26 |
2,997.24 |
3,027.07 |
2,985.02 |
3,027.07 |
8.9M |
| 2025-03-25 |
2,985.71 |
3,008.31 |
2,985.71 |
2,997.24 |
8.0M |
| 2025-03-24 |
3,017.66 |
3,029.72 |
2,980.54 |
2,985.71 |
13.3M |
| 2025-03-21 |
3,096.01 |
3,097.06 |
3,010.68 |
3,017.66 |
28.9M |
| 2025-03-20 |
3,142.32 |
3,142.32 |
3,082.34 |
3,096.01 |
10.4M |
| 2025-03-19 |
3,174.05 |
3,174.05 |
3,133.79 |
3,142.32 |
8.1M |
| 2025-03-18 |
3,161.65 |
3,190.39 |
3,143.26 |
3,174.05 |
7.5M |
| 2025-03-17 |
3,157.24 |
3,179.10 |
3,149.48 |
3,161.65 |
10.7M |
| 2025-03-14 |
3,213.74 |
3,213.74 |
3,147.48 |
3,157.24 |
13.1M |
| 2025-03-13 |
3,177.75 |
3,207.30 |
3,158.29 |
3,178.67 |
12.4M |
| 2025-03-12 |
3,230.67 |
3,230.67 |
3,174.21 |
3,177.75 |
17.7M |
| 2025-03-11 |
3,303.90 |
3,303.90 |
3,202.49 |
3,230.67 |
19.8M |
| 2025-03-10 |
3,235.05 |
3,293.68 |
3,235.05 |
3,282.24 |
16.5M |
| 2025-03-07 |
3,182.35 |
3,260.00 |
3,181.70 |
3,228.19 |
15.6M |
| 2025-03-06 |
3,128.40 |
3,193.37 |
3,122.42 |
3,182.35 |
12.5M |
| 2025-03-05 |
3,131.31 |
3,172.08 |
3,115.67 |
3,128.40 |
9.2M |
| 2025-03-04 |
3,135.83 |
3,156.91 |
3,107.52 |
3,131.31 |
9.9M |
| 2025-03-03 |
3,103.39 |
3,147.10 |
3,103.39 |
3,135.83 |
10.2M |
| 2025-02-28 |
3,124.84 |
3,141.76 |
3,091.93 |
3,111.38 |
9.8M |
| 2025-02-27 |
3,124.14 |
3,144.31 |
3,116.10 |
3,124.84 |
7.2M |
| 2025-02-26 |
3,152.41 |
3,152.82 |
3,104.46 |
3,124.14 |
8.9M |
| 2025-02-25 |
3,138.52 |
3,179.55 |
3,138.52 |
3,152.41 |
12.9M |
| 2025-02-24 |
3,118.24 |
3,158.79 |
3,116.86 |
3,138.52 |
9.5M |
| 2025-02-21 |
3,070.68 |
3,127.96 |
3,061.91 |
3,118.24 |
12.4M |
| 2025-02-20 |
3,063.68 |
3,081.65 |
3,043.24 |
3,070.68 |
7.2M |
| 2025-02-19 |
3,044.85 |
3,069.01 |
3,023.36 |
3,063.68 |
8.0M |
| 2025-02-18 |
3,074.69 |
3,083.06 |
3,044.85 |
3,044.85 |
9.5M |
| 2025-02-14 |
3,070.92 |
3,100.81 |
3,062.39 |
3,081.91 |
10.2M |
| 2025-02-13 |
3,011.42 |
3,083.19 |
3,011.42 |
3,070.92 |
11.1M |
| 2025-02-12 |
2,981.30 |
3,016.32 |
2,968.40 |
3,011.42 |
7.6M |
| 2025-02-11 |
2,953.35 |
2,989.00 |
2,937.54 |
2,981.30 |
9.0M |
| 2025-02-10 |
2,926.53 |
2,966.71 |
2,926.53 |
2,953.35 |
12.4M |
| 2025-02-07 |
3,011.95 |
3,011.95 |
2,912.00 |
2,926.53 |
19.0M |
| 2025-02-06 |
3,115.98 |
3,116.96 |
2,994.69 |
3,011.95 |
20.5M |
| 2025-02-05 |
3,078.23 |
3,118.90 |
3,070.89 |
3,118.90 |
24.6M |
| 2025-02-04 |
3,081.06 |
3,100.31 |
3,075.01 |
3,078.23 |
10.1M |
| 2025-02-03 |
3,067.02 |
3,088.05 |
2,994.82 |
3,081.06 |
12.5M |
| 2025-01-31 |
3,083.30 |
3,083.30 |
3,054.12 |
3,067.02 |
11.4M |
| 2025-01-30 |
3,059.46 |
3,102.12 |
3,040.68 |
3,083.30 |
8.8M |
| 2025-01-29 |
3,080.09 |
3,098.35 |
3,053.82 |
3,059.46 |
7.1M |
| 2025-01-28 |
3,078.66 |
3,117.10 |
3,076.44 |
3,088.23 |
9.7M |
| 2025-01-27 |
3,002.81 |
3,094.16 |
3,002.81 |
3,078.66 |
10.9M |
| 2025-01-24 |
2,989.87 |
3,012.89 |
2,983.40 |
3,001.81 |
9.3M |
| 2025-01-23 |
2,988.73 |
3,009.96 |
2,978.66 |
2,989.87 |
7.2M |
| 2025-01-22 |
2,982.85 |
2,992.67 |
2,953.08 |
2,985.01 |
11.0M |
| 2025-01-21 |
2,999.41 |
2,999.41 |
2,962.47 |
2,982.85 |
11.5M |
| 2025-01-20 |
2,981.02 |
3,007.52 |
2,981.02 |
2,999.41 |
4.8M |
| 2025-01-17 |
2,954.96 |
2,990.92 |
2,954.96 |
2,981.02 |
11.6M |
| 2025-01-16 |
2,923.12 |
2,963.37 |
2,919.53 |
2,954.96 |
9.8M |
| 2025-01-15 |
2,931.89 |
2,962.50 |
2,921.85 |
2,923.12 |
11.4M |
| 2025-01-14 |
2,996.68 |
2,996.68 |
2,863.68 |
2,931.89 |
16.2M |
| 2025-01-13 |
2,960.36 |
3,000.74 |
2,951.59 |
2,996.68 |
12.4M |
| 2025-01-10 |
3,026.61 |
3,026.61 |
2,966.33 |
2,971.65 |
12.6M |
| 2025-01-09 |
3,046.80 |
3,052.22 |
3,007.68 |
3,026.61 |
7.1M |
| 2025-01-08 |
3,076.55 |
3,076.55 |
3,027.38 |
3,046.80 |
10.3M |
| 2025-01-07 |
3,060.53 |
3,095.75 |
3,060.53 |
3,076.55 |
9.1M |
| 2025-01-06 |
3,061.92 |
3,087.15 |
3,046.14 |
3,060.53 |
8.5M |
| 2025-01-03 |
3,008.63 |
3,079.05 |
3,008.63 |
3,061.92 |
10.7M |
| 2025-01-02 |
2,999.26 |
3,049.35 |
2,994.02 |
3,008.63 |
7.9M |