| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
29,725.00 |
29,725.00 |
29,725.00 |
29,725.00 |
0.0M |
| 2025-09-24 |
29,750.00 |
29,750.00 |
29,750.00 |
29,750.00 |
0.0M |
| 2025-09-23 |
29,810.00 |
29,810.00 |
29,810.00 |
29,810.00 |
0.0M |
| 2025-09-22 |
29,955.00 |
29,955.00 |
29,955.00 |
29,955.00 |
0.0M |
| 2025-09-19 |
29,770.00 |
29,770.00 |
29,770.00 |
29,770.00 |
0.0M |
| 2025-09-18 |
29,454.00 |
29,454.00 |
29,454.00 |
29,454.00 |
0.0M |
| 2025-09-17 |
29,325.00 |
29,325.00 |
29,325.00 |
29,325.00 |
0.0M |
| 2025-09-16 |
29,320.00 |
29,320.00 |
29,320.00 |
29,320.00 |
0.0M |
| 2025-09-15 |
29,435.00 |
29,435.00 |
29,435.00 |
29,435.00 |
0.0M |
| 2025-09-12 |
29,280.00 |
29,280.00 |
29,280.00 |
29,280.00 |
0.0M |
| 2025-09-11 |
29,410.00 |
29,410.00 |
29,410.00 |
29,410.00 |
0.0M |
| 2025-09-10 |
29,180.00 |
29,180.00 |
29,180.00 |
29,180.00 |
0.0M |
| 2025-09-09 |
29,050.00 |
29,050.00 |
29,050.00 |
29,050.00 |
0.0M |
| 2025-09-08 |
29,025.00 |
29,025.00 |
29,025.00 |
29,025.00 |
0.0M |
| 2025-09-05 |
29,050.00 |
29,050.00 |
29,050.00 |
29,050.00 |
0.0M |
| 2025-09-04 |
28,915.00 |
28,915.00 |
28,915.00 |
28,915.00 |
0.0M |
| 2025-09-03 |
28,750.00 |
28,750.00 |
28,750.00 |
28,750.00 |
0.0M |
| 2025-09-02 |
28,615.00 |
28,615.00 |
28,615.00 |
28,615.00 |
0.0M |
| 2025-08-29 |
28,570.00 |
28,570.00 |
28,570.00 |
28,570.00 |
0.0M |
| 2025-08-28 |
28,430.00 |
28,430.00 |
28,430.00 |
28,430.00 |
0.0M |
| 2025-08-27 |
28,430.00 |
28,430.00 |
28,430.00 |
28,430.00 |
0.0M |
| 2025-08-26 |
28,335.00 |
28,335.00 |
28,335.00 |
28,335.00 |
0.0M |
| 2025-08-25 |
28,165.00 |
28,165.00 |
28,165.00 |
28,165.00 |
0.0M |
| 2025-08-22 |
28,335.00 |
28,335.00 |
28,335.00 |
28,335.00 |
0.0M |
| 2025-08-21 |
28,060.00 |
28,060.00 |
28,060.00 |
28,060.00 |
0.0M |
| 2025-08-20 |
27,880.00 |
27,880.00 |
27,880.00 |
27,880.00 |
0.0M |
| 2025-08-19 |
27,825.00 |
27,825.00 |
27,825.00 |
27,825.00 |
0.0M |
| 2025-08-18 |
27,925.00 |
27,925.00 |
27,925.00 |
27,925.00 |
0.0M |
| 2025-08-15 |
27,910.00 |
27,910.00 |
27,910.00 |
27,910.00 |
0.0M |
| 2025-08-14 |
27,900.00 |
27,900.00 |
27,900.00 |
27,900.00 |
0.0M |
| 2025-08-13 |
27,985.00 |
27,985.00 |
27,985.00 |
27,985.00 |
0.0M |
| 2025-08-12 |
27,915.00 |
27,915.00 |
27,915.00 |
27,915.00 |
0.0M |
| 2025-08-11 |
27,775.00 |
27,775.00 |
27,775.00 |
27,775.00 |
0.0M |
| 2025-08-08 |
27,765.00 |
27,765.00 |
27,765.00 |
27,765.00 |
0.0M |
| 2025-08-07 |
27,770.00 |
27,770.00 |
27,770.00 |
27,770.00 |
0.0M |
| 2025-08-06 |
27,920.00 |
27,920.00 |
27,920.00 |
27,920.00 |
0.0M |
| 2025-08-05 |
27,570.00 |
27,570.00 |
27,570.00 |
27,570.00 |
0.0M |
| 2025-08-01 |
27,025.00 |
27,025.00 |
27,025.00 |
27,025.00 |
0.0M |
| 2025-07-31 |
27,270.00 |
27,270.00 |
27,270.00 |
27,270.00 |
0.0M |
| 2025-07-30 |
27,375.00 |
27,375.00 |
27,375.00 |
27,375.00 |
0.0M |
| 2025-07-29 |
27,540.00 |
27,540.00 |
27,540.00 |
27,540.00 |
0.0M |
| 2025-07-28 |
27,410.00 |
27,410.00 |
27,410.00 |
27,410.00 |
0.0M |
| 2025-07-25 |
27,505.00 |
27,505.00 |
27,505.00 |
27,505.00 |
0.0M |
| 2025-07-24 |
27,385.00 |
27,385.00 |
27,385.00 |
27,385.00 |
0.0M |
| 2025-07-23 |
27,415.00 |
27,415.00 |
27,415.00 |
27,415.00 |
0.0M |
| 2025-07-22 |
27,365.00 |
27,365.00 |
27,365.00 |
27,365.00 |
0.0M |
| 2025-07-21 |
27,320.00 |
27,320.00 |
27,320.00 |
27,320.00 |
0.0M |
| 2025-07-18 |
27,320.00 |
27,320.00 |
27,320.00 |
27,320.00 |
0.0M |
| 2025-07-17 |
27,395.00 |
27,395.00 |
27,395.00 |
27,395.00 |
0.0M |
| 2025-07-16 |
27,165.00 |
27,165.00 |
27,165.00 |
27,165.00 |
0.0M |
| 2025-07-15 |
27,065.00 |
27,065.00 |
27,065.00 |
27,065.00 |
0.0M |
| 2025-07-14 |
27,215.00 |
27,215.00 |
27,215.00 |
27,215.00 |
0.0M |
| 2025-07-11 |
27,045.00 |
27,045.00 |
27,045.00 |
27,045.00 |
0.0M |
| 2025-07-10 |
27,105.00 |
27,105.00 |
27,105.00 |
27,105.00 |
0.0M |
| 2025-07-09 |
26,980.00 |
26,980.00 |
26,980.00 |
26,980.00 |
0.0M |
| 2025-07-08 |
26,915.00 |
26,915.00 |
26,915.00 |
26,915.00 |
0.0M |
| 2025-07-07 |
27,035.00 |
27,035.00 |
27,035.00 |
27,035.00 |
0.0M |
| 2025-07-04 |
27,055.00 |
27,055.00 |
27,055.00 |
27,055.00 |
0.0M |
| 2025-07-03 |
27,055.00 |
27,055.00 |
27,055.00 |
27,055.00 |
0.0M |
| 2025-07-02 |
26,890.00 |
26,890.00 |
26,890.00 |
26,890.00 |
0.0M |
| 2025-06-30 |
26,875.00 |
26,875.00 |
26,875.00 |
26,875.00 |
0.0M |
| 2025-06-27 |
26,690.00 |
26,690.00 |
26,690.00 |
26,690.00 |
0.0M |
| 2025-06-26 |
26,740.00 |
26,740.00 |
26,740.00 |
26,740.00 |
0.0M |
| 2025-06-25 |
26,555.00 |
26,555.00 |
26,555.00 |
26,555.00 |
0.0M |
| 2025-06-24 |
26,715.00 |
26,715.00 |
26,715.00 |
26,715.00 |
0.0M |
| 2025-06-23 |
26,605.00 |
26,605.00 |
26,605.00 |
26,605.00 |
0.0M |
| 2025-06-20 |
26,495.00 |
26,495.00 |
26,495.00 |
26,495.00 |
0.0M |
| 2025-06-19 |
26,506.00 |
26,506.00 |
26,506.00 |
26,506.00 |
0.0M |
| 2025-06-18 |
26,560.00 |
26,560.00 |
26,560.00 |
26,560.00 |
0.0M |
| 2025-06-17 |
26,545.00 |
26,545.00 |
26,545.00 |
26,545.00 |
0.0M |
| 2025-06-16 |
26,575.00 |
26,575.00 |
26,575.00 |
26,575.00 |
0.0M |
| 2025-06-13 |
26,505.00 |
26,505.00 |
26,505.00 |
26,505.00 |
0.0M |
| 2025-06-12 |
26,605.00 |
26,605.00 |
26,605.00 |
26,605.00 |
0.0M |
| 2025-06-11 |
26,515.00 |
26,515.00 |
26,515.00 |
26,515.00 |
0.0M |
| 2025-06-10 |
26,420.00 |
26,420.00 |
26,420.00 |
26,420.00 |
0.0M |
| 2025-06-09 |
26,365.00 |
26,365.00 |
26,365.00 |
26,365.00 |
0.0M |
| 2025-06-06 |
26,420.00 |
26,420.00 |
26,420.00 |
26,420.00 |
0.0M |
| 2025-06-05 |
26,335.00 |
26,335.00 |
26,335.00 |
26,335.00 |
0.0M |
| 2025-06-04 |
26,320.00 |
26,320.00 |
26,320.00 |
26,320.00 |
0.0M |
| 2025-06-03 |
26,415.00 |
26,415.00 |
26,415.00 |
26,415.00 |
0.0M |
| 2025-06-02 |
26,380.00 |
26,380.00 |
26,380.00 |
26,380.00 |
0.0M |
| 2025-05-30 |
26,170.00 |
26,170.00 |
26,170.00 |
26,170.00 |
0.0M |
| 2025-05-29 |
26,195.00 |
26,195.00 |
26,195.00 |
26,195.00 |
0.0M |
| 2025-05-28 |
26,270.00 |
26,270.00 |
26,270.00 |
26,270.00 |
0.0M |
| 2025-05-27 |
26,255.00 |
26,255.00 |
26,255.00 |
26,255.00 |
0.0M |
| 2025-05-26 |
26,060.00 |
26,060.00 |
26,060.00 |
26,060.00 |
0.0M |
| 2025-05-23 |
25,870.00 |
25,870.00 |
25,870.00 |
25,870.00 |
0.0M |
| 2025-05-22 |
25,845.00 |
25,845.00 |
25,845.00 |
25,845.00 |
0.0M |
| 2025-05-21 |
25,830.00 |
25,830.00 |
25,830.00 |
25,830.00 |
0.0M |
| 2025-05-20 |
26,045.00 |
26,045.00 |
26,045.00 |
26,045.00 |
0.0M |
| 2025-05-16 |
25,965.00 |
25,965.00 |
25,965.00 |
25,965.00 |
0.0M |
| 2025-05-15 |
25,890.00 |
25,890.00 |
25,890.00 |
25,890.00 |
0.0M |
| 2025-05-14 |
25,670.00 |
25,670.00 |
25,670.00 |
25,670.00 |
0.0M |
| 2025-05-13 |
25,595.00 |
25,595.00 |
25,595.00 |
25,595.00 |
0.0M |
| 2025-05-12 |
25,515.00 |
25,515.00 |
25,515.00 |
25,515.00 |
0.0M |
| 2025-05-09 |
25,345.00 |
25,345.00 |
25,345.00 |
25,345.00 |
0.0M |
| 2025-05-08 |
25,245.00 |
25,245.00 |
25,245.00 |
25,245.00 |
0.0M |
| 2025-05-07 |
25,150.00 |
25,150.00 |
25,150.00 |
25,150.00 |
0.0M |
| 2025-05-06 |
24,965.00 |
24,965.00 |
24,965.00 |
24,965.00 |
0.0M |
| 2025-05-05 |
24,945.00 |
24,945.00 |
24,945.00 |
24,945.00 |
0.0M |
| 2025-05-02 |
25,030.00 |
25,030.00 |
25,030.00 |
25,030.00 |
0.0M |
| 2025-05-01 |
24,795.00 |
24,795.00 |
24,795.00 |
24,795.00 |
0.0M |
| 2025-04-30 |
24,840.00 |
24,840.00 |
24,840.00 |
24,840.00 |
0.0M |
| 2025-04-29 |
24,875.00 |
24,875.00 |
24,875.00 |
24,875.00 |
0.0M |
| 2025-04-28 |
24,790.00 |
24,790.00 |
24,790.00 |
24,790.00 |
0.0M |
| 2025-04-25 |
24,710.00 |
24,710.00 |
24,710.00 |
24,710.00 |
0.0M |
| 2025-04-24 |
24,725.00 |
24,725.00 |
24,725.00 |
24,725.00 |
0.0M |
| 2025-04-23 |
24,460.00 |
24,460.00 |
24,460.00 |
24,460.00 |
0.0M |
| 2025-04-22 |
24,290.00 |
24,290.00 |
24,290.00 |
24,290.00 |
0.0M |
| 2025-04-21 |
23,995.00 |
23,995.00 |
23,995.00 |
23,995.00 |
0.0M |
| 2025-04-17 |
24,185.00 |
24,185.00 |
24,185.00 |
24,185.00 |
0.0M |
| 2025-04-16 |
24,100.00 |
24,100.00 |
24,100.00 |
24,100.00 |
0.0M |
| 2025-04-15 |
24,060.00 |
24,060.00 |
24,060.00 |
24,060.00 |
0.0M |
| 2025-04-14 |
23,860.00 |
23,860.00 |
23,860.00 |
23,860.00 |
0.0M |
| 2025-04-11 |
23,590.00 |
23,590.00 |
23,590.00 |
23,590.00 |
0.0M |
| 2025-04-10 |
23,015.00 |
23,015.00 |
23,015.00 |
23,015.00 |
0.0M |
| 2025-04-09 |
23,720.00 |
23,720.00 |
23,720.00 |
23,720.00 |
0.0M |
| 2025-04-08 |
22,490.00 |
22,490.00 |
22,490.00 |
22,490.00 |
0.0M |
| 2025-04-07 |
22,845.00 |
22,845.00 |
22,845.00 |
22,845.00 |
0.0M |
| 2025-04-04 |
23,190.00 |
23,190.00 |
23,190.00 |
23,190.00 |
0.0M |
| 2025-04-03 |
24,340.00 |
24,340.00 |
24,340.00 |
24,340.00 |
0.0M |
| 2025-04-02 |
25,315.00 |
25,315.00 |
25,315.00 |
25,315.00 |
0.0M |
| 2025-04-01 |
25,045.00 |
25,045.00 |
25,045.00 |
25,045.00 |
0.0M |
| 2025-03-28 |
24,740.00 |
24,740.00 |
24,740.00 |
24,740.00 |
0.0M |
| 2025-03-27 |
25,140.00 |
25,140.00 |
25,140.00 |
25,140.00 |
0.0M |
| 2025-03-26 |
25,140.00 |
25,140.00 |
25,140.00 |
25,140.00 |
0.0M |
| 2025-03-25 |
25,325.00 |
25,325.00 |
25,325.00 |
25,325.00 |
0.0M |
| 2025-03-24 |
25,290.00 |
25,290.00 |
25,290.00 |
25,290.00 |
0.0M |
| 2025-03-21 |
24,955.00 |
24,955.00 |
24,955.00 |
24,955.00 |
0.0M |
| 2025-03-20 |
25,060.00 |
25,060.00 |
25,060.00 |
25,060.00 |
0.0M |
| 2025-03-19 |
25,070.00 |
25,070.00 |
25,070.00 |
25,070.00 |
0.0M |
| 2025-03-18 |
24,710.00 |
24,710.00 |
24,710.00 |
24,710.00 |
0.0M |
| 2025-03-17 |
24,790.00 |
24,790.00 |
24,790.00 |
24,790.00 |
0.0M |
| 2025-03-11 |
24,240.00 |
24,240.00 |
24,240.00 |
24,240.00 |
0.0M |
| 2025-03-10 |
24,360.00 |
24,360.00 |
24,360.00 |
24,360.00 |
0.0M |
| 2025-03-07 |
24,750.00 |
24,750.00 |
24,750.00 |
24,750.00 |
0.0M |
| 2025-03-06 |
24,575.00 |
24,575.00 |
24,575.00 |
24,575.00 |
0.0M |
| 2025-03-05 |
24,860.00 |
24,860.00 |
24,860.00 |
24,860.00 |
0.0M |
| 2025-03-04 |
24,555.00 |
24,555.00 |
24,555.00 |
24,555.00 |
0.0M |
| 2025-03-03 |
24,980.00 |
24,980.00 |
24,980.00 |
24,980.00 |
0.0M |
| 2025-02-28 |
25,380.00 |
25,380.00 |
25,380.00 |
25,380.00 |
0.0M |
| 2025-02-27 |
25,100.00 |
25,100.00 |
25,100.00 |
25,100.00 |
0.0M |
| 2025-02-26 |
25,305.00 |
25,305.00 |
25,305.00 |
25,305.00 |
0.0M |
| 2025-02-25 |
25,180.00 |
25,180.00 |
25,180.00 |
25,180.00 |
0.0M |
| 2025-02-24 |
25,125.00 |
25,125.00 |
25,125.00 |
25,125.00 |
0.0M |
| 2025-02-21 |
25,130.00 |
25,130.00 |
25,130.00 |
25,130.00 |
0.0M |
| 2025-02-20 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2025-02-19 |
25,615.00 |
25,615.00 |
25,615.00 |
25,615.00 |
0.0M |
| 2025-02-18 |
25,640.00 |
25,640.00 |
25,640.00 |
25,640.00 |
0.0M |
| 2025-02-14 |
25,475.00 |
25,475.00 |
25,475.00 |
25,475.00 |
0.0M |
| 2025-02-13 |
25,680.00 |
25,680.00 |
25,680.00 |
25,680.00 |
0.0M |
| 2025-02-12 |
25,545.00 |
25,545.00 |
25,545.00 |
25,545.00 |
0.0M |
| 2025-02-11 |
25,615.00 |
25,615.00 |
25,615.00 |
25,615.00 |
0.0M |
| 2025-02-10 |
25,645.00 |
25,645.00 |
25,645.00 |
25,645.00 |
0.0M |
| 2025-02-07 |
25,435.00 |
25,435.00 |
25,435.00 |
25,435.00 |
0.0M |
| 2025-02-06 |
25,525.00 |
25,525.00 |
25,525.00 |
25,525.00 |
0.0M |
| 2025-02-05 |
25,565.00 |
25,565.00 |
25,565.00 |
25,565.00 |
0.0M |
| 2025-02-04 |
25,275.00 |
25,275.00 |
25,275.00 |
25,275.00 |
0.0M |
| 2025-02-03 |
25,235.00 |
25,235.00 |
25,235.00 |
25,235.00 |
0.0M |
| 2025-01-31 |
25,535.00 |
25,535.00 |
25,535.00 |
25,535.00 |
0.0M |
| 2025-01-30 |
25,815.00 |
25,815.00 |
25,815.00 |
25,815.00 |
0.0M |
| 2025-01-29 |
25,470.00 |
25,470.00 |
25,470.00 |
25,470.00 |
0.0M |
| 2025-01-28 |
25,420.00 |
25,420.00 |
25,420.00 |
25,420.00 |
0.0M |
| 2025-01-27 |
25,290.00 |
25,290.00 |
25,290.00 |
25,290.00 |
0.0M |
| 2025-01-24 |
25,465.00 |
25,465.00 |
25,465.00 |
25,465.00 |
0.0M |
| 2025-01-23 |
25,435.00 |
25,435.00 |
25,435.00 |
25,435.00 |
0.0M |
| 2025-01-22 |
25,310.00 |
25,310.00 |
25,310.00 |
25,310.00 |
0.0M |
| 2025-01-21 |
25,285.00 |
25,285.00 |
25,285.00 |
25,285.00 |
0.0M |
| 2025-01-20 |
25,175.00 |
25,175.00 |
25,175.00 |
25,175.00 |
0.0M |
| 2025-01-17 |
25,080.00 |
25,080.00 |
25,080.00 |
25,080.00 |
0.0M |
| 2025-01-16 |
24,860.00 |
24,860.00 |
24,860.00 |
24,860.00 |
0.0M |
| 2025-01-15 |
24,800.00 |
24,800.00 |
24,800.00 |
24,800.00 |
0.0M |
| 2025-01-14 |
24,600.00 |
24,600.00 |
24,600.00 |
24,600.00 |
0.0M |
| 2025-01-13 |
24,550.00 |
24,550.00 |
24,550.00 |
24,550.00 |
0.0M |
| 2025-01-10 |
24,790.00 |
24,790.00 |
24,790.00 |
24,790.00 |
0.0M |
| 2025-01-09 |
25,085.00 |
25,085.00 |
25,085.00 |
25,085.00 |
0.0M |
| 2025-01-08 |
25,065.00 |
25,065.00 |
25,065.00 |
25,065.00 |
0.0M |
| 2025-01-07 |
24,945.00 |
24,945.00 |
24,945.00 |
24,945.00 |
0.0M |
| 2025-01-06 |
25,010.00 |
25,010.00 |
25,010.00 |
25,010.00 |
0.0M |
| 2025-01-03 |
25,090.00 |
25,090.00 |
25,090.00 |
25,090.00 |
0.0M |
| 2025-01-02 |
24,915.00 |
24,915.00 |
24,915.00 |
24,915.00 |
0.0M |