| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9,320.00 |
9,370.00 |
9,300.00 |
9,367.00 |
0.0M |
| 2025-09-25 |
9,465.00 |
9,465.00 |
9,290.00 |
9,305.00 |
0.2M |
| 2025-09-24 |
9,427.00 |
9,509.00 |
9,380.00 |
9,460.00 |
0.2M |
| 2025-09-23 |
9,307.00 |
9,468.00 |
9,252.00 |
9,427.00 |
0.2M |
| 2025-09-22 |
9,388.00 |
9,417.00 |
9,243.00 |
9,305.00 |
0.1M |
| 2025-09-19 |
9,482.00 |
9,523.00 |
9,325.00 |
9,392.00 |
0.1M |
| 2025-09-18 |
9,459.00 |
9,520.00 |
9,422.00 |
9,485.00 |
0.1M |
| 2025-09-17 |
9,597.00 |
9,675.00 |
9,376.00 |
9,457.00 |
0.1M |
| 2025-09-16 |
9,388.00 |
9,623.00 |
9,366.00 |
9,601.00 |
0.1M |
| 2025-09-15 |
9,396.00 |
9,470.00 |
9,347.00 |
9,395.00 |
0.1M |
| 2025-09-12 |
9,364.00 |
9,434.00 |
9,332.00 |
9,396.00 |
0.1M |
| 2025-09-11 |
9,271.00 |
9,453.00 |
9,261.00 |
9,364.00 |
0.1M |
| 2025-09-10 |
9,320.00 |
9,337.00 |
9,192.00 |
9,264.00 |
0.1M |
| 2025-09-09 |
9,237.00 |
9,377.00 |
9,217.00 |
9,330.00 |
0.1M |
| 2025-09-08 |
9,095.00 |
9,281.00 |
9,080.00 |
9,237.00 |
0.1M |
| 2025-09-05 |
9,047.00 |
9,127.00 |
8,995.00 |
9,096.00 |
0.1M |
| 2025-09-04 |
8,910.00 |
9,069.00 |
8,862.00 |
9,046.00 |
0.1M |
| 2025-09-03 |
9,046.00 |
9,099.00 |
8,895.00 |
8,912.00 |
0.1M |
| 2025-09-02 |
9,075.00 |
9,206.00 |
9,000.00 |
9,044.00 |
0.1M |
| 2025-09-01 |
9,093.00 |
9,177.00 |
9,053.00 |
9,075.00 |
0.1M |
| 2025-08-29 |
8,934.00 |
9,131.00 |
8,865.00 |
9,099.00 |
0.1M |
| 2025-08-28 |
8,878.00 |
9,010.00 |
8,873.00 |
8,930.00 |
0.1M |
| 2025-08-27 |
8,975.00 |
8,975.00 |
8,825.00 |
8,887.00 |
0.2M |
| 2025-08-26 |
9,169.00 |
9,221.00 |
9,004.00 |
9,010.00 |
0.2M |
| 2025-08-25 |
9,254.00 |
9,270.00 |
9,136.00 |
9,165.00 |
0.2M |
| 2025-08-22 |
9,083.00 |
9,292.00 |
9,078.00 |
9,260.00 |
0.2M |
| 2025-08-21 |
8,977.00 |
9,090.00 |
8,965.00 |
9,082.00 |
0.1M |
| 2025-08-20 |
9,002.00 |
9,027.00 |
8,930.00 |
8,978.00 |
0.1M |
| 2025-08-19 |
8,996.00 |
9,038.00 |
8,912.00 |
8,998.00 |
0.1M |
| 2025-08-18 |
9,047.00 |
9,077.00 |
8,982.00 |
9,001.00 |
0.1M |
| 2025-08-15 |
9,024.00 |
9,152.00 |
9,011.00 |
9,042.00 |
0.1M |
| 2025-08-14 |
9,136.00 |
9,152.00 |
8,984.00 |
9,025.00 |
0.1M |
| 2025-08-13 |
9,164.00 |
9,247.00 |
9,110.00 |
9,141.00 |
0.1M |
| 2025-08-12 |
8,904.00 |
9,167.00 |
8,893.00 |
9,164.00 |
0.1M |
| 2025-08-11 |
8,894.00 |
8,939.00 |
8,828.00 |
8,905.00 |
0.1M |
| 2025-08-08 |
8,888.00 |
8,930.00 |
8,843.00 |
8,888.00 |
0.1M |
| 2025-08-07 |
8,971.00 |
8,992.00 |
8,877.00 |
8,891.00 |
0.1M |
| 2025-08-06 |
8,911.00 |
8,990.00 |
8,869.00 |
8,971.00 |
0.1M |
| 2025-08-05 |
8,940.00 |
8,967.00 |
8,886.00 |
8,917.00 |
0.1M |
| 2025-08-04 |
8,897.00 |
8,951.00 |
8,861.00 |
8,940.00 |
0.1M |
| 2025-08-01 |
8,782.00 |
8,902.00 |
8,712.00 |
8,900.00 |
0.1M |
| 2025-07-31 |
8,875.00 |
8,930.00 |
8,782.00 |
8,783.00 |
0.1M |
| 2025-07-30 |
9,041.00 |
9,055.00 |
8,873.00 |
8,885.00 |
0.1M |
| 2025-07-29 |
9,141.00 |
9,164.00 |
9,001.00 |
9,041.00 |
0.1M |
| 2025-07-28 |
9,150.00 |
9,162.00 |
9,036.00 |
9,129.00 |
0.2M |
| 2025-07-25 |
9,136.00 |
9,228.00 |
9,098.00 |
9,153.00 |
0.2M |
| 2025-07-24 |
9,256.00 |
9,266.00 |
9,116.00 |
9,136.00 |
0.2M |
| 2025-07-23 |
9,256.00 |
9,297.00 |
9,198.00 |
9,264.00 |
0.1M |
| 2025-07-22 |
9,077.00 |
9,255.00 |
9,066.00 |
9,251.00 |
0.1M |
| 2025-07-21 |
9,038.00 |
9,090.00 |
8,976.00 |
9,081.00 |
0.1M |
| 2025-07-18 |
8,992.00 |
9,092.00 |
8,979.00 |
9,035.00 |
0.1M |
| 2025-07-17 |
8,841.00 |
9,004.00 |
8,822.00 |
8,997.00 |
0.1M |
| 2025-07-16 |
8,864.00 |
8,924.00 |
8,819.00 |
8,834.00 |
0.1M |
| 2025-07-15 |
8,854.00 |
8,994.00 |
8,812.00 |
8,871.00 |
0.1M |
| 2025-07-14 |
8,724.00 |
8,879.00 |
8,694.00 |
8,855.00 |
0.1M |
| 2025-07-11 |
8,694.00 |
8,759.00 |
8,654.00 |
8,725.00 |
0.1M |
| 2025-07-10 |
8,669.00 |
8,843.00 |
8,614.00 |
8,692.00 |
0.1M |
| 2025-07-09 |
8,592.00 |
8,697.00 |
8,562.00 |
8,664.00 |
0.1M |
| 2025-07-08 |
8,693.00 |
8,707.00 |
8,580.00 |
8,593.00 |
0.1M |
| 2025-07-07 |
8,593.00 |
8,713.00 |
8,586.00 |
8,694.00 |
0.1M |
| 2025-07-04 |
8,598.00 |
8,616.00 |
8,525.00 |
8,593.00 |
0.1M |
| 2025-07-03 |
8,635.00 |
8,678.00 |
8,516.00 |
8,603.00 |
0.1M |
| 2025-07-02 |
8,698.00 |
8,746.00 |
8,598.00 |
8,637.00 |
0.1M |
| 2025-06-30 |
8,678.00 |
8,784.00 |
8,636.00 |
8,696.00 |
0.1M |
| 2025-06-27 |
8,734.00 |
8,763.00 |
8,642.00 |
8,669.00 |
0.1M |
| 2025-06-26 |
8,801.00 |
8,847.00 |
8,714.00 |
8,739.00 |
0.1M |
| 2025-06-25 |
8,858.00 |
8,860.00 |
8,756.00 |
8,808.00 |
0.1M |
| 2025-06-24 |
8,742.00 |
8,881.00 |
8,718.00 |
8,852.00 |
0.2M |
| 2025-06-23 |
8,578.00 |
8,774.00 |
8,533.00 |
8,745.00 |
0.2M |
| 2025-06-20 |
8,507.00 |
8,600.00 |
8,420.00 |
8,578.00 |
0.1M |
| 2025-06-19 |
8,404.00 |
8,531.00 |
8,361.00 |
8,515.00 |
0.1M |
| 2025-06-18 |
8,570.00 |
8,578.00 |
8,379.00 |
8,405.00 |
0.1M |
| 2025-06-17 |
8,686.00 |
8,696.00 |
8,556.00 |
8,569.00 |
0.1M |
| 2025-06-16 |
8,732.00 |
8,796.00 |
8,646.00 |
8,690.00 |
0.1M |
| 2025-06-13 |
8,632.00 |
8,746.00 |
8,571.00 |
8,732.00 |
0.1M |
| 2025-06-12 |
8,735.00 |
8,777.00 |
8,602.00 |
8,637.00 |
0.1M |
| 2025-06-11 |
8,855.00 |
8,875.00 |
8,706.00 |
8,733.00 |
0.1M |
| 2025-06-10 |
8,733.00 |
8,871.00 |
8,710.00 |
8,857.00 |
0.1M |
| 2025-06-09 |
8,737.00 |
8,791.00 |
8,669.00 |
8,733.00 |
0.1M |
| 2025-06-06 |
8,599.00 |
8,748.00 |
8,570.00 |
8,737.00 |
0.1M |
| 2025-06-05 |
8,638.00 |
8,701.00 |
8,574.00 |
8,601.00 |
0.1M |
| 2025-06-04 |
8,525.00 |
8,638.00 |
8,512.00 |
8,638.00 |
0.1M |
| 2025-06-03 |
8,462.00 |
8,557.00 |
8,415.00 |
8,525.00 |
0.1M |
| 2025-06-02 |
8,302.00 |
8,469.00 |
8,281.00 |
8,460.00 |
0.1M |
| 2025-05-30 |
8,384.00 |
8,391.00 |
8,111.00 |
8,302.00 |
0.1M |
| 2025-05-29 |
8,471.00 |
8,490.00 |
8,321.00 |
8,384.00 |
0.1M |
| 2025-05-28 |
8,390.00 |
8,522.00 |
8,329.00 |
8,481.00 |
0.1M |
| 2025-05-27 |
8,444.00 |
8,504.00 |
8,402.00 |
8,433.00 |
0.1M |
| 2025-05-23 |
8,572.00 |
8,616.00 |
8,412.00 |
8,421.00 |
0.2M |
| 2025-05-22 |
8,557.00 |
8,652.00 |
8,523.00 |
8,582.00 |
0.1M |
| 2025-05-21 |
8,655.00 |
8,702.00 |
8,528.00 |
8,568.00 |
0.1M |
| 2025-05-20 |
8,581.00 |
8,697.00 |
8,576.00 |
8,659.00 |
0.1M |
| 2025-05-19 |
8,447.00 |
8,606.00 |
8,420.00 |
8,585.00 |
0.1M |
| 2025-05-16 |
8,464.00 |
8,493.00 |
8,346.00 |
8,450.00 |
0.1M |
| 2025-05-15 |
8,508.00 |
8,518.00 |
8,402.00 |
8,462.00 |
0.1M |
| 2025-05-14 |
8,571.00 |
8,621.00 |
8,479.00 |
8,504.00 |
0.1M |
| 2025-05-13 |
8,368.00 |
8,583.00 |
8,349.00 |
8,567.00 |
0.1M |
| 2025-05-12 |
8,538.00 |
8,563.00 |
8,359.00 |
8,375.00 |
0.1M |
| 2025-05-09 |
8,298.00 |
8,614.00 |
8,272.00 |
8,526.00 |
0.2M |
| 2025-05-08 |
8,306.00 |
8,324.00 |
8,233.00 |
8,302.00 |
0.1M |
| 2025-05-07 |
8,243.00 |
8,368.00 |
8,171.00 |
8,299.00 |
0.1M |
| 2025-05-06 |
8,239.00 |
8,485.00 |
8,193.00 |
8,236.00 |
0.1M |
| 2025-05-02 |
8,220.00 |
8,311.00 |
8,162.00 |
8,240.00 |
0.1M |
| 2025-04-30 |
8,085.00 |
8,250.00 |
7,988.00 |
8,220.00 |
0.1M |
| 2025-04-29 |
8,048.00 |
8,095.00 |
7,954.00 |
8,085.00 |
0.1M |
| 2025-04-28 |
8,079.00 |
8,165.00 |
8,035.00 |
8,050.00 |
0.1M |
| 2025-04-25 |
8,082.00 |
8,128.00 |
8,004.00 |
8,079.00 |
0.2M |
| 2025-04-24 |
8,048.00 |
8,189.00 |
8,048.00 |
8,081.00 |
0.2M |
| 2025-04-23 |
8,153.00 |
8,242.00 |
7,982.00 |
8,054.00 |
0.2M |
| 2025-04-22 |
7,954.00 |
8,202.00 |
7,942.00 |
8,153.00 |
0.2M |
| 2025-04-17 |
7,900.00 |
7,968.00 |
7,809.00 |
7,957.00 |
0.1M |
| 2025-04-16 |
7,837.00 |
7,917.00 |
7,747.00 |
7,900.00 |
0.1M |
| 2025-04-15 |
7,989.00 |
8,013.00 |
7,713.00 |
7,833.00 |
0.1M |
| 2025-04-14 |
7,961.00 |
8,070.00 |
7,912.00 |
7,970.00 |
0.1M |
| 2025-04-11 |
7,773.00 |
8,016.00 |
7,712.00 |
7,963.00 |
0.1M |
| 2025-04-10 |
7,637.00 |
7,886.00 |
7,483.00 |
7,774.00 |
0.2M |
| 2025-04-09 |
7,519.00 |
7,881.00 |
7,221.00 |
7,663.00 |
0.3M |
| 2025-04-08 |
7,337.00 |
7,605.00 |
6,992.00 |
7,502.00 |
0.3M |
| 2025-04-07 |
7,260.00 |
7,613.00 |
7,071.00 |
7,341.00 |
0.3M |
| 2025-04-03 |
8,387.00 |
8,421.00 |
7,100.00 |
7,251.00 |
0.4M |
| 2025-04-02 |
8,526.00 |
8,543.00 |
8,237.00 |
8,391.00 |
0.2M |
| 2025-04-01 |
8,552.00 |
8,599.00 |
8,436.00 |
8,523.00 |
0.1M |
| 2025-03-31 |
8,518.00 |
8,654.00 |
8,459.00 |
8,552.00 |
0.1M |
| 2025-03-28 |
8,605.00 |
8,641.00 |
8,477.00 |
8,519.00 |
0.1M |
| 2025-03-27 |
8,715.00 |
8,796.00 |
8,549.00 |
8,603.00 |
0.1M |
| 2025-03-26 |
8,638.00 |
8,808.00 |
8,599.00 |
8,705.00 |
0.2M |
| 2025-03-25 |
8,608.00 |
8,736.00 |
8,599.00 |
8,645.00 |
0.2M |
| 2025-03-24 |
8,875.00 |
8,875.00 |
8,606.00 |
8,614.00 |
0.2M |
| 2025-03-21 |
8,721.00 |
8,885.00 |
8,678.00 |
8,879.00 |
0.1M |
| 2025-03-20 |
8,939.00 |
8,972.00 |
8,714.00 |
8,714.00 |
0.1M |
| 2025-03-19 |
9,158.00 |
9,237.00 |
8,933.00 |
8,933.00 |
0.1M |
| 2025-03-18 |
9,198.00 |
9,233.00 |
9,114.00 |
9,158.00 |
0.1M |
| 2025-03-17 |
8,943.00 |
9,202.00 |
8,924.00 |
9,196.00 |
0.1M |
| 2025-03-14 |
8,925.00 |
9,003.00 |
8,892.00 |
8,947.00 |
0.1M |
| 2025-03-13 |
8,650.00 |
8,951.00 |
8,618.00 |
8,921.00 |
0.1M |
| 2025-03-12 |
8,695.00 |
8,769.00 |
8,536.00 |
8,644.00 |
0.1M |
| 2025-03-11 |
8,776.00 |
8,857.00 |
8,604.00 |
8,688.00 |
0.1M |
| 2025-03-10 |
8,719.00 |
8,803.00 |
8,546.00 |
8,775.00 |
0.1M |
| 2025-03-07 |
8,916.00 |
8,955.00 |
8,678.00 |
8,722.00 |
0.1M |
| 2025-03-06 |
8,956.00 |
9,101.00 |
8,833.00 |
8,916.00 |
0.1M |
| 2025-03-05 |
8,664.00 |
8,981.00 |
8,606.00 |
8,963.00 |
0.1M |
| 2025-03-04 |
8,371.00 |
8,676.00 |
8,290.00 |
8,671.00 |
0.1M |
| 2025-03-03 |
8,427.00 |
8,476.00 |
8,226.00 |
8,372.00 |
0.1M |
| 2025-02-28 |
8,455.00 |
8,609.00 |
8,377.00 |
8,430.00 |
0.1M |
| 2025-02-27 |
8,745.00 |
8,843.00 |
8,385.00 |
8,451.00 |
0.2M |
| 2025-02-26 |
8,825.00 |
8,932.00 |
8,657.00 |
8,747.00 |
0.2M |
| 2025-02-25 |
8,475.00 |
8,873.00 |
8,460.00 |
8,791.00 |
0.2M |
| 2025-02-24 |
8,613.00 |
8,629.00 |
8,377.00 |
8,475.00 |
0.3M |
| 2025-02-21 |
8,666.00 |
8,771.00 |
8,560.00 |
8,609.00 |
0.3M |
| 2025-02-20 |
8,329.00 |
8,678.00 |
8,322.00 |
8,665.00 |
0.2M |
| 2025-02-19 |
8,461.00 |
8,477.00 |
8,270.00 |
8,329.00 |
0.1M |
| 2025-02-18 |
8,486.00 |
8,492.00 |
8,337.00 |
8,461.00 |
0.1M |
| 2025-02-17 |
8,331.00 |
8,549.00 |
8,312.00 |
8,482.00 |
0.1M |
| 2025-02-14 |
8,342.00 |
8,480.00 |
8,219.00 |
8,335.00 |
0.2M |
| 2025-02-13 |
8,014.00 |
8,364.00 |
7,943.00 |
8,355.00 |
0.2M |
| 2025-02-12 |
8,064.00 |
8,310.00 |
7,983.00 |
8,017.00 |
0.2M |
| 2025-02-11 |
7,867.00 |
8,079.00 |
7,846.00 |
8,070.00 |
0.1M |
| 2025-02-10 |
7,963.00 |
8,011.00 |
7,852.00 |
7,855.00 |
0.1M |
| 2025-02-07 |
7,815.00 |
7,974.00 |
7,762.00 |
7,963.00 |
0.1M |
| 2025-02-06 |
7,709.00 |
7,827.00 |
7,666.00 |
7,818.00 |
0.1M |
| 2025-02-05 |
7,578.00 |
7,713.00 |
7,532.00 |
7,702.00 |
0.1M |
| 2025-02-04 |
7,665.00 |
7,753.00 |
7,490.00 |
7,578.00 |
0.1M |
| 2025-02-03 |
7,312.00 |
7,709.00 |
7,206.00 |
7,672.00 |
0.3M |
| 2025-01-27 |
7,411.00 |
7,506.00 |
7,368.00 |
7,421.00 |
0.1M |
| 2025-01-24 |
7,335.00 |
7,448.00 |
7,300.00 |
7,411.00 |
0.1M |
| 2025-01-23 |
7,165.00 |
7,354.00 |
7,151.00 |
7,325.00 |
0.2M |
| 2025-01-22 |
7,196.00 |
7,306.00 |
7,146.00 |
7,165.00 |
0.2M |
| 2025-01-21 |
7,248.00 |
7,424.00 |
7,221.00 |
7,325.00 |
0.2M |
| 2025-01-20 |
7,117.00 |
7,314.00 |
7,084.00 |
7,241.00 |
0.1M |
| 2025-01-17 |
7,110.00 |
7,137.00 |
7,052.00 |
7,114.00 |
0.1M |
| 2025-01-16 |
7,017.00 |
7,161.00 |
7,008.00 |
7,112.00 |
0.1M |
| 2025-01-15 |
7,003.00 |
7,033.00 |
6,965.00 |
7,025.00 |
0.1M |
| 2025-01-14 |
6,853.00 |
7,044.00 |
6,819.00 |
6,925.00 |
0.1M |
| 2025-01-13 |
6,914.00 |
6,926.00 |
6,768.00 |
6,857.00 |
0.1M |
| 2025-01-10 |
6,997.00 |
7,035.00 |
6,892.00 |
6,900.00 |
0.1M |
| 2025-01-09 |
6,998.00 |
7,054.00 |
6,922.00 |
6,998.00 |
0.1M |
| 2025-01-08 |
7,056.00 |
7,096.00 |
6,937.00 |
7,000.00 |
0.1M |
| 2025-01-07 |
7,153.00 |
7,327.00 |
6,965.00 |
7,000.00 |
0.1M |
| 2025-01-06 |
7,153.00 |
7,214.00 |
7,123.00 |
7,151.00 |
0.1M |
| 2025-01-03 |
7,087.00 |
7,214.00 |
7,065.00 |
7,150.00 |
0.1M |
| 2025-01-02 |
7,270.00 |
7,270.00 |
7,069.00 |
7,084.00 |
0.1M |