| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,291.00 |
3,298.40 |
3,291.00 |
3,298.40 |
0.0M |
| 2025-09-25 |
3,289.00 |
3,290.00 |
3,257.18 |
3,280.70 |
0.0M |
| 2025-09-24 |
3,231.01 |
3,231.01 |
3,231.01 |
3,231.01 |
0.0M |
| 2025-09-23 |
3,320.00 |
3,320.00 |
3,228.97 |
3,231.00 |
0.0M |
| 2025-09-22 |
3,246.35 |
3,246.35 |
3,200.01 |
3,200.01 |
0.0M |
| 2025-09-19 |
3,230.00 |
3,255.00 |
3,230.00 |
3,246.35 |
0.0M |
| 2025-09-15 |
3,254.00 |
3,258.70 |
3,245.01 |
3,250.01 |
0.0M |
| 2025-09-12 |
3,295.00 |
3,295.00 |
3,295.00 |
3,295.00 |
0.0M |
| 2025-09-11 |
3,290.00 |
3,290.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2025-09-10 |
3,260.02 |
3,267.00 |
3,260.02 |
3,267.00 |
0.0M |
| 2025-09-09 |
3,296.00 |
3,296.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2025-09-05 |
3,298.92 |
3,332.79 |
3,298.92 |
3,330.97 |
0.0M |
| 2025-09-04 |
3,333.00 |
3,333.00 |
3,333.00 |
3,333.00 |
0.0M |
| 2025-09-03 |
3,306.78 |
3,306.78 |
3,306.78 |
3,306.78 |
0.0M |
| 2025-09-02 |
3,329.00 |
3,335.00 |
3,325.00 |
3,335.00 |
0.0M |
| 2025-09-01 |
3,319.67 |
3,319.67 |
3,319.67 |
3,319.67 |
0.0M |
| 2025-08-29 |
3,281.00 |
3,304.00 |
3,281.00 |
3,304.00 |
0.0M |
| 2025-08-28 |
3,270.00 |
3,277.77 |
3,270.00 |
3,277.76 |
0.0M |
| 2025-08-27 |
3,295.00 |
3,310.00 |
3,293.04 |
3,303.50 |
0.0M |
| 2025-08-26 |
3,331.00 |
3,331.00 |
3,295.00 |
3,295.00 |
0.0M |
| 2025-08-25 |
3,360.00 |
3,360.00 |
3,332.00 |
3,332.00 |
0.0M |
| 2025-08-22 |
3,369.98 |
3,369.98 |
3,333.00 |
3,333.00 |
0.0M |
| 2025-08-21 |
3,360.00 |
3,360.00 |
3,360.00 |
3,360.00 |
0.0M |
| 2025-08-20 |
3,359.99 |
3,360.00 |
3,359.99 |
3,360.00 |
0.0M |
| 2025-08-19 |
3,337.00 |
3,354.90 |
3,337.00 |
3,354.90 |
0.0M |
| 2025-08-18 |
3,337.00 |
3,337.00 |
3,337.00 |
3,337.00 |
0.0M |
| 2025-08-15 |
3,287.00 |
3,330.00 |
3,285.00 |
3,330.00 |
0.0M |
| 2025-08-14 |
3,268.00 |
3,299.30 |
3,267.00 |
3,299.30 |
0.0M |
| 2025-08-13 |
3,174.51 |
3,247.46 |
3,174.51 |
3,247.46 |
0.0M |
| 2025-08-12 |
3,268.00 |
3,268.00 |
3,268.00 |
3,268.00 |
0.0M |
| 2025-08-11 |
3,243.50 |
3,243.50 |
3,243.50 |
3,243.50 |
0.0M |
| 2025-08-08 |
3,182.49 |
3,228.23 |
3,182.49 |
3,228.23 |
0.0M |
| 2025-08-07 |
3,178.00 |
3,178.00 |
3,178.00 |
3,178.00 |
0.0M |
| 2025-08-06 |
3,210.00 |
3,210.00 |
3,188.66 |
3,188.66 |
0.0M |
| 2025-08-05 |
3,217.00 |
3,217.00 |
3,187.00 |
3,188.66 |
0.0M |
| 2025-08-04 |
3,155.00 |
3,220.50 |
3,155.00 |
3,220.50 |
0.0M |
| 2025-08-01 |
3,150.00 |
3,162.00 |
3,150.00 |
3,162.00 |
0.0M |
| 2025-07-31 |
3,125.00 |
3,125.00 |
3,119.48 |
3,119.48 |
0.0M |
| 2025-07-30 |
3,151.00 |
3,159.00 |
3,142.00 |
3,150.00 |
0.0M |
| 2025-07-29 |
3,165.95 |
3,165.95 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-07-28 |
3,125.00 |
3,125.00 |
3,105.00 |
3,105.00 |
0.0M |
| 2025-07-25 |
3,121.00 |
3,122.28 |
3,110.00 |
3,122.28 |
0.0M |
| 2025-07-24 |
3,139.00 |
3,149.00 |
3,135.00 |
3,145.00 |
0.0M |
| 2025-07-23 |
3,115.00 |
3,120.00 |
3,113.00 |
3,120.00 |
0.0M |
| 2025-07-22 |
3,120.00 |
3,120.00 |
3,120.00 |
3,120.00 |
0.0M |
| 2025-07-21 |
3,060.00 |
3,080.00 |
3,060.00 |
3,076.00 |
0.0M |
| 2025-07-18 |
3,059.99 |
3,078.00 |
3,059.99 |
3,078.00 |
0.0M |
| 2025-07-17 |
3,060.00 |
3,072.60 |
3,060.00 |
3,060.00 |
0.0M |
| 2025-07-16 |
3,040.00 |
3,108.60 |
3,040.00 |
3,079.09 |
0.0M |
| 2025-07-15 |
2,912.00 |
2,928.00 |
2,912.00 |
2,926.80 |
0.0M |
| 2025-07-14 |
2,925.00 |
2,925.00 |
2,925.00 |
2,925.00 |
0.0M |
| 2025-07-10 |
2,957.00 |
2,957.00 |
2,933.81 |
2,933.81 |
0.0M |
| 2025-07-09 |
2,884.90 |
2,897.61 |
2,884.90 |
2,895.60 |
0.0M |
| 2025-07-08 |
2,910.00 |
2,910.00 |
2,888.40 |
2,888.40 |
0.0M |
| 2025-07-07 |
2,900.01 |
2,910.00 |
2,892.00 |
2,902.00 |
0.0M |
| 2025-07-03 |
2,911.00 |
2,920.00 |
2,905.00 |
2,910.00 |
0.0M |
| 2025-07-02 |
2,922.40 |
2,922.40 |
2,910.00 |
2,910.00 |
0.0M |
| 2025-06-30 |
2,865.01 |
2,865.01 |
2,846.00 |
2,847.00 |
0.0M |
| 2025-06-27 |
2,870.84 |
2,888.00 |
2,870.00 |
2,870.01 |
0.0M |
| 2025-06-26 |
2,910.00 |
2,910.00 |
2,910.00 |
2,910.00 |
0.0M |
| 2025-06-25 |
2,870.01 |
2,870.01 |
2,870.01 |
2,870.01 |
0.0M |
| 2025-06-24 |
2,912.67 |
2,912.67 |
2,912.67 |
2,912.67 |
0.0M |
| 2025-06-23 |
2,882.18 |
2,882.18 |
2,882.18 |
2,882.18 |
0.0M |
| 2025-06-20 |
2,880.01 |
2,880.01 |
2,856.33 |
2,863.72 |
0.0M |
| 2025-06-18 |
2,935.00 |
2,935.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2025-06-17 |
2,932.00 |
2,932.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2025-06-16 |
2,983.00 |
2,983.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2025-06-13 |
2,980.00 |
2,983.00 |
2,980.00 |
2,983.00 |
0.0M |
| 2025-06-11 |
2,956.00 |
2,956.00 |
2,933.00 |
2,940.66 |
0.0M |
| 2025-06-10 |
2,972.99 |
2,999.10 |
2,970.00 |
2,987.90 |
0.0M |
| 2025-06-06 |
2,958.40 |
2,972.99 |
2,958.20 |
2,972.99 |
0.0M |
| 2025-06-05 |
2,948.90 |
2,959.99 |
2,944.55 |
2,944.55 |
0.0M |
| 2025-06-04 |
2,960.00 |
2,960.00 |
2,960.00 |
2,960.00 |
0.0M |
| 2025-06-03 |
3,003.87 |
3,003.87 |
2,988.84 |
2,988.84 |
0.0M |
| 2025-06-02 |
2,936.00 |
2,978.00 |
2,936.00 |
2,978.00 |
0.0M |
| 2025-05-30 |
2,986.76 |
2,999.00 |
2,986.76 |
2,999.00 |
0.0M |
| 2025-05-29 |
2,948.00 |
2,950.00 |
2,946.50 |
2,946.50 |
0.0M |
| 2025-05-28 |
2,950.00 |
2,960.00 |
2,950.00 |
2,960.00 |
0.0M |
| 2025-05-27 |
2,931.93 |
2,949.00 |
2,925.92 |
2,947.00 |
0.0M |
| 2025-05-23 |
2,945.30 |
2,948.69 |
2,931.94 |
2,948.52 |
0.0M |
| 2025-05-22 |
2,931.00 |
2,933.48 |
2,931.00 |
2,933.48 |
0.0M |
| 2025-05-21 |
2,978.96 |
2,981.65 |
2,975.00 |
2,975.00 |
0.0M |
| 2025-05-20 |
2,966.98 |
2,966.98 |
2,959.99 |
2,959.99 |
0.0M |
| 2025-05-19 |
2,946.02 |
2,952.33 |
2,946.01 |
2,952.33 |
0.0M |
| 2025-05-16 |
2,942.00 |
2,945.00 |
2,942.00 |
2,945.00 |
0.0M |
| 2025-05-15 |
2,847.00 |
2,940.83 |
2,847.00 |
2,929.65 |
0.0M |
| 2025-05-14 |
2,845.00 |
2,850.01 |
2,836.00 |
2,844.99 |
0.0M |
| 2025-05-13 |
2,950.00 |
2,950.00 |
2,883.00 |
2,894.03 |
0.0M |
| 2025-05-12 |
3,033.00 |
3,034.00 |
3,033.00 |
3,034.00 |
0.0M |
| 2025-05-09 |
3,031.54 |
3,032.00 |
3,031.54 |
3,032.00 |
0.0M |
| 2025-05-07 |
3,085.00 |
3,085.00 |
3,085.00 |
3,085.00 |
0.0M |
| 2025-05-06 |
3,058.00 |
3,058.00 |
3,058.00 |
3,058.00 |
0.0M |
| 2025-05-05 |
3,084.19 |
3,084.19 |
3,048.00 |
3,070.00 |
0.0M |
| 2025-04-29 |
3,062.00 |
3,062.00 |
3,062.00 |
3,062.00 |
0.0M |
| 2025-04-28 |
3,036.80 |
3,036.80 |
3,035.00 |
3,035.00 |
0.0M |
| 2025-04-25 |
3,000.00 |
3,005.07 |
3,000.00 |
3,005.07 |
0.0M |
| 2025-04-24 |
3,034.20 |
3,037.00 |
3,032.00 |
3,037.00 |
0.0M |
| 2025-04-22 |
3,110.00 |
3,110.00 |
3,088.00 |
3,088.00 |
0.0M |
| 2025-04-21 |
3,080.00 |
3,080.00 |
3,077.00 |
3,080.00 |
0.0M |
| 2025-04-16 |
3,099.00 |
3,099.00 |
3,068.00 |
3,068.00 |
0.0M |
| 2025-04-14 |
3,090.00 |
3,108.81 |
3,090.00 |
3,106.01 |
0.0M |
| 2025-04-11 |
3,045.00 |
3,087.00 |
3,045.00 |
3,084.00 |
0.0M |
| 2025-04-10 |
3,031.90 |
3,031.90 |
3,031.90 |
3,031.90 |
0.0M |
| 2025-04-09 |
3,067.00 |
3,067.00 |
3,015.00 |
3,067.00 |
0.0M |
| 2025-04-08 |
3,145.70 |
3,187.18 |
3,117.42 |
3,149.99 |
0.0M |
| 2025-04-07 |
3,085.88 |
3,160.08 |
3,070.00 |
3,112.21 |
0.0M |
| 2025-04-04 |
3,255.64 |
3,255.64 |
3,254.99 |
3,255.00 |
0.0M |
| 2025-04-03 |
3,182.17 |
3,192.01 |
3,182.17 |
3,192.00 |
0.0M |
| 2025-04-02 |
3,182.39 |
3,182.40 |
3,182.39 |
3,182.40 |
0.0M |
| 2025-04-01 |
3,199.00 |
3,199.00 |
3,185.03 |
3,185.03 |
0.0M |
| 2025-03-31 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2025-03-28 |
3,350.00 |
3,350.00 |
3,345.00 |
3,345.00 |
0.0M |
| 2025-03-27 |
3,329.00 |
3,330.00 |
3,314.10 |
3,314.10 |
0.0M |
| 2025-03-26 |
3,263.00 |
3,263.00 |
3,263.00 |
3,263.00 |
0.0M |
| 2025-03-25 |
3,267.01 |
3,267.01 |
3,144.01 |
3,170.21 |
0.0M |
| 2025-03-24 |
3,289.36 |
3,289.36 |
3,270.50 |
3,270.50 |
0.0M |
| 2025-03-20 |
3,267.33 |
3,267.70 |
3,267.33 |
3,267.60 |
0.0M |
| 2025-03-19 |
3,255.01 |
3,266.00 |
3,255.01 |
3,266.00 |
0.0M |
| 2025-03-18 |
3,247.00 |
3,268.90 |
3,247.00 |
3,255.01 |
0.0M |
| 2025-03-14 |
3,230.00 |
3,248.00 |
3,200.03 |
3,247.14 |
0.0M |
| 2025-03-13 |
3,278.00 |
3,278.00 |
3,278.00 |
3,278.00 |
0.0M |
| 2025-03-12 |
3,286.00 |
3,293.00 |
3,245.00 |
3,245.00 |
0.0M |
| 2025-03-11 |
3,372.00 |
3,400.00 |
3,362.00 |
3,362.00 |
0.0M |
| 2025-03-10 |
3,424.00 |
3,432.00 |
3,417.00 |
3,417.00 |
0.0M |
| 2025-03-07 |
3,408.00 |
3,408.00 |
3,408.00 |
3,408.00 |
0.0M |
| 2025-03-06 |
3,358.00 |
3,358.00 |
3,321.07 |
3,321.07 |
0.0M |
| 2025-03-05 |
3,380.00 |
3,400.00 |
3,365.00 |
3,365.00 |
0.0M |
| 2025-03-04 |
3,455.00 |
3,535.00 |
3,433.50 |
3,433.50 |
0.0M |
| 2025-03-03 |
3,410.00 |
3,444.00 |
3,410.00 |
3,440.00 |
0.0M |
| 2025-02-28 |
3,350.00 |
3,366.50 |
3,350.00 |
3,365.00 |
0.0M |
| 2025-02-27 |
3,324.99 |
3,347.20 |
3,310.00 |
3,347.20 |
0.0M |
| 2025-02-26 |
3,355.00 |
3,355.00 |
3,355.00 |
3,355.00 |
0.0M |
| 2025-02-25 |
3,350.00 |
3,400.00 |
3,350.00 |
3,390.00 |
0.0M |
| 2025-02-24 |
3,321.00 |
3,355.90 |
3,320.00 |
3,355.90 |
0.0M |
| 2025-02-21 |
3,241.00 |
3,330.00 |
3,241.00 |
3,317.00 |
0.0M |
| 2025-02-20 |
3,241.00 |
3,241.00 |
3,238.77 |
3,238.77 |
0.0M |
| 2025-02-19 |
3,100.01 |
3,216.00 |
3,100.01 |
3,215.00 |
0.0M |
| 2025-02-14 |
3,185.00 |
3,186.00 |
3,183.49 |
3,183.50 |
0.0M |
| 2025-02-13 |
3,197.00 |
3,229.98 |
3,197.00 |
3,229.98 |
0.0M |
| 2025-02-11 |
3,194.95 |
3,194.95 |
3,194.95 |
3,194.95 |
0.0M |
| 2025-02-10 |
3,173.00 |
3,173.00 |
3,173.00 |
3,173.00 |
0.0M |
| 2025-02-07 |
3,170.00 |
3,170.00 |
3,162.00 |
3,162.00 |
0.0M |
| 2025-02-06 |
3,176.24 |
3,176.24 |
3,140.01 |
3,140.01 |
0.0M |
| 2025-02-05 |
3,188.00 |
3,188.00 |
3,150.99 |
3,150.99 |
0.0M |
| 2025-02-04 |
3,100.02 |
3,150.00 |
3,100.02 |
3,150.00 |
0.0M |
| 2025-01-31 |
3,151.00 |
3,157.80 |
3,149.60 |
3,149.95 |
0.0M |
| 2025-01-30 |
3,110.00 |
3,170.00 |
3,110.00 |
3,170.00 |
0.0M |
| 2025-01-29 |
3,110.00 |
3,121.00 |
3,107.00 |
3,110.00 |
0.0M |
| 2025-01-28 |
3,110.00 |
3,110.00 |
3,085.00 |
3,095.01 |
0.0M |
| 2025-01-27 |
3,100.00 |
3,170.00 |
3,099.00 |
3,168.99 |
0.0M |
| 2025-01-24 |
2,978.00 |
2,978.00 |
2,965.11 |
2,969.00 |
0.0M |
| 2025-01-23 |
2,977.00 |
3,010.00 |
2,977.00 |
2,977.77 |
0.0M |
| 2025-01-22 |
2,965.00 |
2,971.00 |
2,930.00 |
2,962.24 |
0.0M |
| 2025-01-21 |
3,049.12 |
3,060.00 |
3,045.00 |
3,045.00 |
0.0M |
| 2025-01-20 |
3,070.00 |
3,070.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2025-01-17 |
3,047.02 |
3,070.00 |
3,047.02 |
3,057.55 |
0.0M |
| 2025-01-16 |
3,001.98 |
3,075.00 |
3,001.98 |
3,070.00 |
0.0M |
| 2025-01-15 |
2,935.25 |
2,973.50 |
2,935.25 |
2,962.50 |
0.0M |
| 2025-01-14 |
3,030.00 |
3,030.00 |
2,938.00 |
2,950.00 |
0.0M |
| 2025-01-13 |
2,986.00 |
3,000.00 |
2,986.00 |
2,992.80 |
0.0M |
| 2025-01-10 |
2,930.00 |
2,958.00 |
2,930.00 |
2,955.00 |
0.0M |
| 2025-01-09 |
2,949.99 |
2,949.99 |
2,949.99 |
2,949.99 |
0.0M |
| 2025-01-08 |
2,900.00 |
2,948.00 |
2,890.00 |
2,900.00 |
0.0M |
| 2025-01-07 |
3,016.00 |
3,016.00 |
2,938.00 |
2,975.00 |
0.0M |
| 2025-01-06 |
2,930.00 |
2,930.00 |
2,915.00 |
2,915.00 |
0.0M |
| 2025-01-03 |
2,965.00 |
2,986.00 |
2,965.00 |
2,975.00 |
0.0M |
| 2025-01-02 |
2,968.00 |
2,968.00 |
2,968.00 |
2,968.00 |
0.0M |