| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,354.93 |
3,410.40 |
3,329.31 |
3,401.69 |
19,127.7M |
| 2025-09-26 |
3,367.86 |
3,396.47 |
3,350.89 |
3,351.52 |
17,294.5M |
| 2025-09-25 |
3,363.12 |
3,400.15 |
3,359.34 |
3,385.27 |
18,110.3M |
| 2025-09-24 |
3,290.84 |
3,366.00 |
3,290.84 |
3,357.77 |
17,260.1M |
| 2025-09-23 |
3,337.44 |
3,343.12 |
3,254.08 |
3,310.86 |
18,667.1M |
| 2025-09-22 |
3,302.22 |
3,332.67 |
3,288.17 |
3,332.39 |
15,571.8M |
| 2025-09-19 |
3,311.32 |
3,324.68 |
3,286.15 |
3,295.67 |
16,983.4M |
| 2025-09-18 |
3,328.65 |
3,375.52 |
3,267.70 |
3,306.58 |
23,524.6M |
| 2025-09-17 |
3,296.39 |
3,327.35 |
3,285.37 |
3,323.23 |
17,532.2M |
| 2025-09-16 |
3,305.61 |
3,318.74 |
3,276.86 |
3,304.08 |
18,221.8M |
| 2025-09-15 |
3,306.81 |
3,319.03 |
3,289.89 |
3,294.80 |
18,046.1M |
| 2025-09-12 |
3,286.59 |
3,314.88 |
3,279.74 |
3,291.40 |
21,079.7M |
| 2025-09-11 |
3,193.55 |
3,282.33 |
3,179.91 |
3,282.33 |
19,742.2M |
| 2025-09-10 |
3,195.87 |
3,226.33 |
3,186.65 |
3,209.87 |
16,285.3M |
| 2025-09-09 |
3,213.32 |
3,239.67 |
3,185.69 |
3,199.38 |
19,255.3M |
| 2025-09-08 |
3,215.21 |
3,234.98 |
3,196.07 |
3,229.75 |
21,300.9M |
| 2025-09-05 |
3,127.38 |
3,213.75 |
3,114.49 |
3,206.12 |
21,117.6M |
| 2025-09-04 |
3,222.36 |
3,223.61 |
3,091.63 |
3,126.65 |
24,328.5M |
| 2025-09-03 |
3,263.01 |
3,270.92 |
3,204.22 |
3,227.68 |
21,397.5M |
| 2025-09-02 |
3,295.62 |
3,308.47 |
3,228.02 |
3,254.49 |
24,223.8M |
| 2025-09-01 |
3,270.06 |
3,296.38 |
3,248.97 |
3,293.88 |
24,180.1M |
| 2025-08-29 |
3,210.28 |
3,252.68 |
3,205.75 |
3,247.63 |
25,073.9M |
| 2025-08-28 |
3,148.32 |
3,217.06 |
3,128.87 |
3,216.01 |
24,951.9M |
| 2025-08-27 |
3,192.52 |
3,237.29 |
3,148.41 |
3,148.41 |
27,323.2M |
| 2025-08-26 |
3,182.00 |
3,201.75 |
3,167.80 |
3,182.78 |
24,160.1M |
| 2025-08-25 |
3,152.53 |
3,197.10 |
3,143.20 |
3,197.07 |
29,216.6M |
| 2025-08-22 |
3,035.35 |
3,114.73 |
3,035.35 |
3,114.70 |
22,220.3M |
| 2025-08-21 |
3,035.59 |
3,054.33 |
3,017.52 |
3,029.17 |
20,470.1M |
| 2025-08-20 |
2,971.43 |
3,027.33 |
2,963.64 |
3,027.27 |
21,239.2M |
| 2025-08-19 |
2,995.78 |
3,016.82 |
2,976.46 |
2,980.89 |
22,800.0M |
| 2025-08-18 |
2,982.93 |
3,018.80 |
2,970.70 |
2,993.19 |
26,750.7M |
| 2025-08-15 |
2,921.61 |
2,975.70 |
2,921.61 |
2,967.74 |
21,591.8M |
| 2025-08-14 |
2,939.96 |
2,970.10 |
2,925.08 |
2,932.45 |
18,346.4M |
| 2025-08-13 |
2,907.15 |
2,939.83 |
2,907.15 |
2,937.74 |
17,729.3M |
| 2025-08-12 |
2,892.37 |
2,914.11 |
2,889.92 |
2,907.19 |
14,656.7M |
| 2025-08-11 |
2,877.72 |
2,899.61 |
2,875.70 |
2,891.95 |
15,371.7M |
| 2025-08-08 |
2,882.21 |
2,890.47 |
2,873.96 |
2,875.92 |
14,893.1M |
| 2025-08-07 |
2,894.00 |
2,899.45 |
2,874.66 |
2,889.55 |
17,157.9M |
| 2025-08-06 |
2,873.78 |
2,891.70 |
2,869.82 |
2,891.29 |
14,533.0M |
| 2025-08-05 |
2,865.05 |
2,877.18 |
2,862.19 |
2,876.08 |
13,829.4M |
| 2025-08-04 |
2,827.65 |
2,858.08 |
2,827.65 |
2,858.08 |
12,616.7M |
| 2025-08-01 |
2,850.27 |
2,860.39 |
2,823.57 |
2,836.15 |
15,227.2M |
| 2025-07-31 |
2,888.20 |
2,892.64 |
2,845.89 |
2,855.34 |
21,188.3M |
| 2025-07-30 |
2,904.50 |
2,926.54 |
2,883.64 |
2,903.67 |
21,319.4M |
| 2025-07-29 |
2,877.41 |
2,905.40 |
2,871.59 |
2,904.80 |
18,655.7M |
| 2025-07-28 |
2,877.16 |
2,881.56 |
2,863.50 |
2,879.47 |
17,634.3M |
| 2025-07-25 |
2,873.05 |
2,879.07 |
2,858.01 |
2,872.28 |
20,266.6M |
| 2025-07-24 |
2,835.08 |
2,874.02 |
2,833.98 |
2,874.02 |
21,885.1M |
| 2025-07-23 |
2,845.58 |
2,863.55 |
2,835.43 |
2,839.96 |
22,633.8M |
| 2025-07-22 |
2,817.77 |
2,843.80 |
2,816.27 |
2,840.92 |
20,122.8M |
| 2025-07-21 |
2,804.72 |
2,817.25 |
2,802.51 |
2,816.46 |
18,257.3M |
| 2025-07-18 |
2,781.36 |
2,799.70 |
2,781.36 |
2,798.68 |
14,889.9M |
| 2025-07-17 |
2,754.55 |
2,779.09 |
2,753.14 |
2,779.09 |
13,231.1M |
| 2025-07-16 |
2,756.05 |
2,769.31 |
2,747.63 |
2,754.92 |
11,860.9M |
| 2025-07-15 |
2,756.16 |
2,765.96 |
2,737.48 |
2,756.15 |
16,177.2M |
| 2025-07-14 |
2,765.45 |
2,769.83 |
2,757.13 |
2,758.32 |
18,138.4M |
| 2025-07-11 |
2,742.54 |
2,786.33 |
2,741.96 |
2,759.52 |
19,813.9M |
| 2025-07-10 |
2,736.54 |
2,754.36 |
2,730.29 |
2,739.09 |
15,380.2M |
| 2025-07-09 |
2,750.54 |
2,756.03 |
2,734.20 |
2,737.16 |
13,295.0M |
| 2025-07-08 |
2,726.05 |
2,752.48 |
2,725.48 |
2,749.85 |
13,122.0M |
| 2025-07-07 |
2,728.53 |
2,731.76 |
2,720.34 |
2,723.59 |
10,189.2M |
| 2025-07-04 |
2,729.84 |
2,755.04 |
2,718.02 |
2,731.37 |
12,667.5M |
| 2025-07-03 |
2,725.67 |
2,735.17 |
2,722.11 |
2,732.84 |
10,743.1M |
| 2025-07-02 |
2,735.89 |
2,735.89 |
2,719.34 |
2,723.33 |
12,284.3M |
| 2025-07-01 |
2,736.85 |
2,738.69 |
2,725.53 |
2,737.40 |
11,954.5M |
| 2025-06-30 |
2,714.69 |
2,739.81 |
2,714.69 |
2,736.89 |
13,156.7M |
| 2025-06-27 |
2,718.28 |
2,731.44 |
2,709.73 |
2,710.45 |
15,873.4M |
| 2025-06-26 |
2,722.88 |
2,733.96 |
2,714.05 |
2,714.05 |
14,536.5M |
| 2025-06-25 |
2,694.60 |
2,730.34 |
2,691.85 |
2,728.12 |
14,705.7M |
| 2025-06-24 |
2,661.88 |
2,698.92 |
2,661.88 |
2,690.74 |
11,701.2M |
| 2025-06-23 |
2,642.56 |
2,665.92 |
2,640.35 |
2,659.11 |
9,432.5M |
| 2025-06-20 |
2,661.62 |
2,672.52 |
2,652.89 |
2,654.54 |
8,295.9M |
| 2025-06-19 |
2,680.83 |
2,686.26 |
2,655.48 |
2,662.75 |
9,756.6M |
| 2025-06-18 |
2,681.65 |
2,688.87 |
2,669.93 |
2,683.65 |
9,294.0M |
| 2025-06-17 |
2,689.32 |
2,692.45 |
2,673.92 |
2,680.22 |
9,369.1M |
| 2025-06-16 |
2,677.76 |
2,694.49 |
2,677.76 |
2,689.01 |
9,760.2M |
| 2025-06-13 |
2,702.33 |
2,708.84 |
2,681.98 |
2,689.82 |
13,012.2M |
| 2025-06-12 |
2,705.58 |
2,717.42 |
2,695.09 |
2,711.40 |
10,142.0M |
| 2025-06-11 |
2,698.28 |
2,721.79 |
2,698.28 |
2,709.86 |
10,707.4M |
| 2025-06-10 |
2,719.14 |
2,719.98 |
2,683.60 |
2,695.50 |
10,312.3M |
| 2025-06-09 |
2,708.52 |
2,725.63 |
2,703.91 |
2,714.11 |
10,266.4M |
| 2025-06-06 |
2,709.32 |
2,715.18 |
2,702.43 |
2,706.94 |
8,143.5M |
| 2025-06-05 |
2,703.00 |
2,712.42 |
2,696.02 |
2,709.30 |
9,033.4M |
| 2025-06-04 |
2,691.32 |
2,704.98 |
2,690.75 |
2,699.87 |
8,436.9M |
| 2025-06-03 |
2,680.54 |
2,696.61 |
2,679.17 |
2,690.08 |
8,567.9M |
| 2025-05-30 |
2,700.95 |
2,703.09 |
2,681.58 |
2,683.22 |
7,573.0M |
| 2025-05-29 |
2,683.29 |
2,713.39 |
2,679.74 |
2,706.03 |
8,134.6M |
| 2025-05-28 |
2,686.96 |
2,693.72 |
2,682.20 |
2,683.50 |
6,695.3M |
| 2025-05-27 |
2,705.82 |
2,708.19 |
2,682.42 |
2,686.22 |
6,943.3M |
| 2025-05-26 |
2,711.76 |
2,722.70 |
2,698.45 |
2,707.70 |
7,670.5M |
| 2025-05-23 |
2,729.42 |
2,748.54 |
2,714.46 |
2,714.46 |
8,754.7M |
| 2025-05-22 |
2,736.74 |
2,744.41 |
2,729.65 |
2,732.89 |
8,055.8M |
| 2025-05-21 |
2,732.37 |
2,746.12 |
2,731.93 |
2,741.53 |
8,608.7M |
| 2025-05-20 |
2,721.83 |
2,742.53 |
2,718.18 |
2,733.33 |
8,564.2M |
| 2025-05-19 |
2,724.58 |
2,725.83 |
2,707.21 |
2,719.91 |
8,257.8M |
| 2025-05-16 |
2,733.44 |
2,738.26 |
2,722.76 |
2,730.66 |
8,966.8M |
| 2025-05-15 |
2,758.49 |
2,758.49 |
2,734.39 |
2,737.79 |
10,709.7M |
| 2025-05-14 |
2,738.77 |
2,778.49 |
2,733.80 |
2,764.22 |
12,316.2M |
| 2025-05-13 |
2,762.94 |
2,762.94 |
2,735.75 |
2,738.04 |
10,666.8M |
| 2025-05-12 |
2,728.29 |
2,749.67 |
2,724.02 |
2,748.68 |
11,204.1M |
| 2025-05-09 |
2,731.88 |
2,731.88 |
2,712.69 |
2,719.08 |
8,947.9M |
| 2025-05-08 |
2,720.23 |
2,744.35 |
2,715.51 |
2,736.94 |
9,598.6M |
| 2025-05-07 |
2,759.19 |
2,759.19 |
2,715.13 |
2,730.82 |
12,595.5M |
| 2025-05-06 |
2,704.63 |
2,720.25 |
2,697.64 |
2,720.09 |
12,192.1M |
| 2025-04-30 |
2,676.22 |
2,694.85 |
2,674.20 |
2,684.91 |
9,631.4M |
| 2025-04-29 |
2,670.27 |
2,680.19 |
2,664.22 |
2,676.15 |
8,990.9M |
| 2025-04-28 |
2,679.92 |
2,683.12 |
2,668.88 |
2,674.20 |
9,592.4M |
| 2025-04-25 |
2,684.23 |
2,695.20 |
2,675.85 |
2,681.29 |
9,321.8M |
| 2025-04-24 |
2,690.44 |
2,698.20 |
2,671.47 |
2,677.25 |
8,699.5M |
| 2025-04-23 |
2,700.05 |
2,706.52 |
2,685.41 |
2,689.69 |
9,514.4M |
| 2025-04-22 |
2,694.80 |
2,706.83 |
2,692.52 |
2,693.24 |
9,068.3M |
| 2025-04-21 |
2,671.65 |
2,698.94 |
2,666.91 |
2,697.18 |
8,750.4M |
| 2025-04-18 |
2,674.75 |
2,678.78 |
2,658.03 |
2,671.00 |
8,026.6M |
| 2025-04-17 |
2,672.31 |
2,693.06 |
2,668.89 |
2,685.89 |
9,044.3M |
| 2025-04-16 |
2,683.56 |
2,684.20 |
2,642.46 |
2,684.20 |
10,813.0M |
| 2025-04-15 |
2,683.96 |
2,683.96 |
2,660.76 |
2,675.86 |
9,515.6M |
| 2025-04-14 |
2,691.54 |
2,705.78 |
2,679.36 |
2,688.04 |
12,172.0M |
| 2025-04-11 |
2,666.50 |
2,690.15 |
2,649.94 |
2,679.57 |
13,133.3M |
| 2025-04-10 |
2,672.20 |
2,674.94 |
2,639.06 |
2,660.92 |
16,864.3M |
| 2025-04-09 |
2,532.71 |
2,625.05 |
2,512.56 |
2,625.05 |
19,813.2M |
| 2025-04-08 |
2,541.71 |
2,571.04 |
2,517.20 |
2,571.04 |
18,559.8M |
| 2025-04-07 |
2,590.12 |
2,623.87 |
2,481.70 |
2,535.96 |
19,921.7M |
| 2025-04-03 |
2,720.11 |
2,757.72 |
2,720.11 |
2,733.76 |
10,238.5M |
| 2025-04-02 |
2,755.29 |
2,766.34 |
2,742.12 |
2,747.85 |
8,997.7M |
| 2025-04-01 |
2,756.63 |
2,776.17 |
2,750.88 |
2,760.07 |
11,330.7M |
| 2025-03-31 |
2,761.71 |
2,775.95 |
2,733.04 |
2,749.17 |
12,683.9M |
| 2025-03-28 |
2,785.70 |
2,790.82 |
2,766.27 |
2,771.95 |
10,029.9M |
| 2025-03-27 |
2,767.29 |
2,800.60 |
2,757.68 |
2,786.41 |
10,277.4M |
| 2025-03-26 |
2,776.94 |
2,791.23 |
2,772.73 |
2,774.74 |
10,292.6M |
| 2025-03-25 |
2,788.05 |
2,792.51 |
2,770.71 |
2,777.48 |
11,319.2M |
| 2025-03-24 |
2,774.57 |
2,789.44 |
2,760.16 |
2,787.37 |
12,364.9M |
| 2025-03-21 |
2,816.75 |
2,824.56 |
2,765.91 |
2,775.14 |
13,691.2M |
| 2025-03-20 |
2,844.54 |
2,846.06 |
2,820.59 |
2,823.74 |
11,358.0M |
| 2025-03-19 |
2,844.56 |
2,859.32 |
2,834.30 |
2,844.47 |
11,281.8M |
| 2025-03-18 |
2,854.22 |
2,864.03 |
2,845.46 |
2,850.72 |
12,292.5M |
| 2025-03-17 |
2,863.26 |
2,864.35 |
2,840.54 |
2,843.27 |
13,692.9M |
| 2025-03-14 |
2,783.71 |
2,847.23 |
2,781.05 |
2,847.23 |
17,121.6M |
| 2025-03-13 |
2,794.82 |
2,801.03 |
2,759.66 |
2,774.55 |
13,633.8M |
| 2025-03-12 |
2,811.71 |
2,816.29 |
2,793.57 |
2,794.20 |
13,619.5M |
| 2025-03-11 |
2,760.49 |
2,803.45 |
2,759.83 |
2,803.45 |
12,477.3M |
| 2025-03-10 |
2,794.04 |
2,800.28 |
2,770.56 |
2,793.26 |
12,537.3M |
| 2025-03-07 |
2,786.37 |
2,810.67 |
2,781.55 |
2,791.04 |
14,574.3M |
| 2025-03-06 |
2,759.71 |
2,801.08 |
2,759.71 |
2,794.91 |
15,509.6M |
| 2025-03-05 |
2,736.09 |
2,744.26 |
2,722.10 |
2,740.77 |
11,988.7M |
| 2025-03-04 |
2,709.47 |
2,739.56 |
2,702.92 |
2,735.14 |
11,959.5M |
| 2025-03-03 |
2,738.80 |
2,761.33 |
2,710.89 |
2,723.48 |
13,687.8M |
| 2025-02-28 |
2,778.95 |
2,794.49 |
2,728.11 |
2,732.60 |
15,858.8M |
| 2025-02-27 |
2,789.15 |
2,805.69 |
2,761.93 |
2,791.70 |
16,042.8M |
| 2025-02-26 |
2,766.93 |
2,791.76 |
2,760.08 |
2,791.64 |
15,724.7M |
| 2025-02-25 |
2,759.89 |
2,787.12 |
2,755.64 |
2,762.74 |
14,750.4M |
| 2025-02-24 |
2,791.92 |
2,809.82 |
2,771.99 |
2,788.91 |
15,875.0M |
| 2025-02-21 |
2,755.93 |
2,799.27 |
2,748.09 |
2,797.58 |
18,080.8M |
| 2025-02-20 |
2,749.96 |
2,759.80 |
2,736.45 |
2,749.06 |
14,080.7M |
| 2025-02-19 |
2,717.56 |
2,753.39 |
2,714.31 |
2,752.65 |
13,939.5M |
| 2025-02-18 |
2,749.80 |
2,758.67 |
2,708.81 |
2,718.50 |
15,306.8M |
| 2025-02-17 |
2,760.66 |
2,763.14 |
2,737.82 |
2,754.57 |
16,891.7M |
| 2025-02-14 |
2,732.79 |
2,757.32 |
2,730.71 |
2,753.91 |
14,841.0M |
| 2025-02-13 |
2,746.92 |
2,762.11 |
2,736.36 |
2,736.51 |
17,140.9M |
| 2025-02-12 |
2,712.06 |
2,749.02 |
2,709.30 |
2,748.35 |
14,444.7M |
| 2025-02-11 |
2,740.71 |
2,740.94 |
2,713.78 |
2,719.00 |
13,596.8M |
| 2025-02-10 |
2,730.51 |
2,742.56 |
2,719.25 |
2,739.91 |
15,127.8M |
| 2025-02-07 |
2,691.20 |
2,746.65 |
2,684.01 |
2,724.90 |
17,774.8M |
| 2025-02-06 |
2,643.07 |
2,690.86 |
2,640.35 |
2,689.70 |
13,932.3M |
| 2025-02-05 |
2,671.23 |
2,671.67 |
2,635.76 |
2,648.12 |
11,689.5M |
| 2025-01-27 |
2,664.00 |
2,672.77 |
2,642.51 |
2,642.51 |
10,882.0M |
| 2025-01-24 |
2,635.62 |
2,672.75 |
2,634.73 |
2,662.20 |
11,255.9M |
| 2025-01-23 |
2,674.17 |
2,695.66 |
2,641.26 |
2,641.26 |
13,250.5M |
| 2025-01-22 |
2,665.14 |
2,666.89 |
2,639.83 |
2,653.47 |
9,617.9M |
| 2025-01-21 |
2,680.03 |
2,680.88 |
2,654.79 |
2,671.78 |
9,735.1M |
| 2025-01-20 |
2,667.17 |
2,690.01 |
2,659.83 |
2,667.23 |
10,651.3M |
| 2025-01-17 |
2,626.17 |
2,668.63 |
2,625.34 |
2,652.56 |
10,181.1M |
| 2025-01-16 |
2,656.45 |
2,683.84 |
2,621.44 |
2,634.75 |
11,122.0M |
| 2025-01-15 |
2,658.80 |
2,662.71 |
2,640.28 |
2,645.08 |
10,723.5M |
| 2025-01-14 |
2,597.28 |
2,671.67 |
2,589.40 |
2,667.06 |
13,169.7M |
| 2025-01-13 |
2,569.39 |
2,604.51 |
2,567.72 |
2,592.71 |
9,619.8M |
| 2025-01-10 |
2,617.28 |
2,633.62 |
2,588.82 |
2,588.82 |
10,172.1M |
| 2025-01-09 |
2,613.92 |
2,631.21 |
2,610.66 |
2,617.36 |
9,635.6M |
| 2025-01-08 |
2,614.52 |
2,635.88 |
2,569.59 |
2,618.91 |
12,273.7M |
| 2025-01-07 |
2,594.73 |
2,623.55 |
2,587.05 |
2,622.57 |
10,385.8M |
| 2025-01-06 |
2,601.44 |
2,615.72 |
2,577.22 |
2,592.70 |
10,668.8M |
| 2025-01-03 |
2,645.65 |
2,656.77 |
2,599.53 |
2,605.39 |
13,034.5M |
| 2025-01-02 |
2,715.65 |
2,716.03 |
2,623.33 |
2,642.56 |
14,962.0M |