| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,845.00 |
8,080.00 |
7,800.00 |
8,058.51 |
0.0M |
| 2025-09-25 |
7,845.00 |
8,080.00 |
7,800.00 |
8,058.51 |
0.0M |
| 2025-09-24 |
7,880.00 |
8,187.00 |
7,880.00 |
8,167.37 |
0.0M |
| 2025-09-23 |
8,000.01 |
8,050.00 |
7,789.98 |
7,849.69 |
0.0M |
| 2025-09-22 |
7,890.00 |
8,182.35 |
7,890.00 |
7,971.59 |
0.0M |
| 2025-09-21 |
7,890.00 |
8,182.35 |
7,890.00 |
7,971.59 |
0.0M |
| 2025-09-19 |
7,775.00 |
7,881.00 |
7,754.04 |
7,832.01 |
0.0M |
| 2025-09-18 |
7,865.00 |
7,900.00 |
7,678.60 |
7,689.88 |
0.0M |
| 2025-09-17 |
7,526.10 |
7,835.90 |
7,496.55 |
7,810.10 |
0.0M |
| 2025-09-15 |
7,785.00 |
7,812.00 |
7,405.12 |
7,529.99 |
0.0M |
| 2025-09-12 |
6,856.10 |
7,306.00 |
6,856.10 |
7,286.00 |
0.0M |
| 2025-09-11 |
6,490.54 |
6,813.00 |
6,490.54 |
6,794.30 |
0.0M |
| 2025-09-10 |
6,539.00 |
6,619.99 |
6,431.48 |
6,492.66 |
0.0M |
| 2025-09-09 |
6,500.00 |
6,519.37 |
6,405.63 |
6,456.79 |
0.0M |
| 2025-09-08 |
6,600.00 |
6,650.00 |
6,436.50 |
6,459.59 |
0.0M |
| 2025-09-05 |
6,430.00 |
6,600.00 |
6,430.00 |
6,540.28 |
0.0M |
| 2025-09-04 |
6,300.00 |
6,338.00 |
6,225.00 |
6,332.05 |
0.0M |
| 2025-09-03 |
6,195.42 |
6,400.00 |
6,150.00 |
6,271.36 |
0.0M |
| 2025-09-02 |
6,169.00 |
6,225.00 |
6,140.34 |
6,170.13 |
0.0M |
| 2025-09-01 |
6,341.63 |
6,341.63 |
6,190.00 |
6,215.00 |
0.0M |
| 2025-08-29 |
6,440.00 |
6,450.00 |
6,195.00 |
6,235.29 |
0.0M |
| 2025-08-28 |
6,520.00 |
6,535.45 |
6,364.00 |
6,450.01 |
0.0M |
| 2025-08-27 |
6,570.00 |
6,650.00 |
6,520.50 |
6,537.16 |
0.0M |
| 2025-08-26 |
6,450.00 |
6,550.00 |
6,439.00 |
6,520.89 |
0.0M |
| 2025-08-25 |
6,290.87 |
6,524.60 |
6,231.70 |
6,491.19 |
0.0M |
| 2025-08-22 |
6,002.00 |
6,317.62 |
6,000.00 |
6,297.02 |
0.0M |
| 2025-08-21 |
6,070.14 |
6,070.14 |
5,985.00 |
6,006.98 |
0.0M |
| 2025-08-20 |
6,150.00 |
6,150.00 |
5,923.92 |
6,088.44 |
0.0M |
| 2025-08-19 |
6,264.16 |
6,400.00 |
6,174.00 |
6,194.16 |
0.0M |
| 2025-08-18 |
6,185.00 |
6,300.00 |
6,185.00 |
6,287.86 |
0.0M |
| 2025-08-15 |
6,317.55 |
6,317.55 |
6,120.60 |
6,182.79 |
0.0M |
| 2025-08-14 |
6,319.00 |
6,365.48 |
6,228.86 |
6,310.00 |
0.0M |
| 2025-08-13 |
6,304.03 |
6,470.00 |
6,304.03 |
6,350.46 |
0.0M |
| 2025-08-12 |
6,347.00 |
6,380.00 |
6,210.00 |
6,335.71 |
0.0M |
| 2025-08-11 |
6,220.00 |
6,470.00 |
6,220.00 |
6,355.20 |
0.0M |
| 2025-08-08 |
5,988.78 |
6,206.88 |
5,988.78 |
6,115.13 |
0.0M |
| 2025-08-07 |
5,973.00 |
6,000.00 |
5,918.20 |
5,996.41 |
0.0M |
| 2025-08-06 |
5,840.00 |
5,960.00 |
5,840.00 |
5,939.02 |
0.0M |
| 2025-08-05 |
5,815.00 |
5,875.21 |
5,746.18 |
5,789.14 |
0.0M |
| 2025-08-04 |
5,753.00 |
5,872.45 |
5,725.00 |
5,852.27 |
0.0M |
| 2025-08-01 |
5,723.01 |
5,815.16 |
5,625.00 |
5,726.24 |
0.0M |
| 2025-07-31 |
6,025.00 |
6,038.40 |
5,768.06 |
5,828.15 |
0.0M |
| 2025-07-30 |
6,081.11 |
6,081.11 |
5,890.00 |
5,950.00 |
0.0M |
| 2025-07-29 |
6,075.02 |
6,080.00 |
6,000.00 |
6,028.26 |
0.0M |
| 2025-07-28 |
5,860.00 |
6,177.13 |
5,860.00 |
6,120.70 |
0.0M |
| 2025-07-25 |
5,694.21 |
6,000.00 |
5,694.21 |
5,858.04 |
0.0M |
| 2025-07-24 |
5,800.00 |
5,800.00 |
5,580.76 |
5,674.11 |
0.0M |
| 2025-07-23 |
6,191.84 |
6,225.00 |
6,115.53 |
6,168.76 |
0.0M |
| 2025-07-22 |
6,104.60 |
6,252.13 |
6,068.76 |
6,211.44 |
0.0M |
| 2025-07-21 |
6,178.00 |
6,278.74 |
6,100.00 |
6,135.28 |
0.0M |
| 2025-07-18 |
6,005.00 |
6,190.00 |
6,005.00 |
6,164.64 |
0.0M |
| 2025-07-17 |
6,024.00 |
6,087.66 |
5,971.98 |
5,993.67 |
0.0M |
| 2025-07-16 |
5,950.00 |
6,049.00 |
5,920.00 |
6,043.18 |
0.0M |
| 2025-07-15 |
5,986.00 |
6,000.00 |
5,856.74 |
5,860.63 |
0.0M |
| 2025-07-14 |
5,905.40 |
6,018.59 |
5,871.62 |
5,932.14 |
0.0M |
| 2025-07-11 |
5,770.00 |
5,845.48 |
5,716.40 |
5,842.41 |
0.0M |
| 2025-07-10 |
5,608.00 |
5,778.00 |
5,608.00 |
5,758.12 |
0.0M |
| 2025-07-09 |
5,555.00 |
5,555.00 |
5,457.56 |
5,533.14 |
0.0M |
| 2025-07-08 |
5,596.00 |
5,676.27 |
5,492.50 |
5,538.58 |
0.0M |
| 2025-07-07 |
5,500.00 |
5,530.00 |
5,396.87 |
5,492.73 |
0.0M |
| 2025-07-04 |
5,850.00 |
5,850.00 |
5,847.00 |
5,846.02 |
0.0M |
| 2025-07-03 |
5,919.66 |
5,950.00 |
5,840.00 |
5,840.25 |
0.0M |
| 2025-07-02 |
5,863.00 |
5,934.63 |
5,723.19 |
5,885.72 |
0.0M |
| 2025-07-01 |
5,690.00 |
5,720.00 |
5,488.28 |
5,644.71 |
0.0M |
| 2025-06-30 |
6,058.28 |
6,080.00 |
5,946.37 |
5,958.62 |
0.0M |
| 2025-06-27 |
6,100.00 |
6,200.00 |
6,000.00 |
6,103.08 |
0.0M |
| 2025-06-26 |
6,170.00 |
6,224.80 |
6,125.60 |
6,190.19 |
0.0M |
| 2025-06-25 |
6,510.41 |
6,510.41 |
6,075.00 |
6,201.94 |
0.0M |
| 2025-06-24 |
6,755.00 |
6,774.43 |
6,459.96 |
6,497.04 |
0.0M |
| 2025-06-23 |
6,303.44 |
6,843.59 |
6,303.44 |
6,671.77 |
0.0M |
| 2025-06-20 |
6,244.00 |
6,320.00 |
6,071.10 |
6,160.58 |
0.0M |
| 2025-06-19 |
6,110.00 |
6,180.00 |
6,109.98 |
6,114.51 |
0.0M |
| 2025-06-18 |
6,000.00 |
6,240.00 |
6,000.00 |
6,152.39 |
0.0M |
| 2025-06-17 |
6,178.00 |
6,178.00 |
5,997.00 |
6,028.33 |
0.0M |
| 2025-06-16 |
6,225.00 |
6,272.00 |
6,169.00 |
6,229.63 |
0.0M |
| 2025-06-13 |
6,003.00 |
6,290.00 |
5,974.00 |
6,159.09 |
0.0M |
| 2025-06-12 |
6,169.97 |
6,244.01 |
6,000.00 |
6,037.52 |
0.0M |
| 2025-06-11 |
6,341.72 |
6,356.63 |
6,103.16 |
6,171.09 |
0.0M |
| 2025-06-10 |
5,990.00 |
6,239.99 |
5,934.00 |
6,212.37 |
0.0M |
| 2025-06-09 |
5,579.99 |
5,890.00 |
5,400.00 |
5,864.46 |
0.0M |
| 2025-06-06 |
5,645.00 |
5,851.12 |
5,600.00 |
5,649.62 |
0.0M |
| 2025-06-05 |
6,280.00 |
6,280.00 |
5,244.24 |
5,455.68 |
0.0M |
| 2025-06-04 |
6,578.00 |
6,578.00 |
6,280.00 |
6,404.74 |
0.0M |
| 2025-06-03 |
6,650.00 |
6,840.00 |
6,602.00 |
6,615.34 |
0.0M |
| 2025-06-02 |
6,601.80 |
6,678.21 |
6,419.49 |
6,574.39 |
0.0M |
| 2025-05-30 |
6,840.00 |
7,035.00 |
6,717.67 |
6,758.70 |
0.0M |
| 2025-05-29 |
7,020.00 |
7,074.58 |
6,875.14 |
6,912.86 |
0.0M |
| 2025-05-28 |
7,010.00 |
7,050.00 |
6,923.62 |
6,938.14 |
0.0M |
| 2025-05-27 |
6,690.00 |
7,001.32 |
6,690.00 |
6,945.85 |
0.0M |
| 2025-05-26 |
6,555.00 |
6,577.00 |
6,555.00 |
6,560.05 |
0.0M |
| 2025-05-23 |
6,622.76 |
6,622.76 |
6,470.00 |
6,519.01 |
0.0M |
| 2025-05-22 |
6,445.98 |
6,685.71 |
6,445.98 |
6,616.05 |
0.0M |
| 2025-05-21 |
6,621.54 |
6,680.77 |
6,450.00 |
6,504.63 |
0.0M |
| 2025-05-20 |
6,800.00 |
6,830.42 |
6,601.92 |
6,628.41 |
0.0M |
| 2025-05-19 |
6,540.00 |
6,650.00 |
6,487.94 |
6,609.96 |
0.0M |
| 2025-05-16 |
6,800.00 |
6,848.00 |
6,717.38 |
6,801.33 |
0.0M |
| 2025-05-15 |
6,697.01 |
6,730.00 |
6,529.80 |
6,672.76 |
0.0M |
| 2025-05-14 |
6,606.87 |
6,771.00 |
6,525.88 |
6,730.68 |
0.0M |
| 2025-05-13 |
6,250.00 |
6,546.88 |
6,205.00 |
6,462.58 |
0.0M |
| 2025-05-12 |
6,100.00 |
6,287.20 |
6,100.00 |
6,218.15 |
0.0M |
| 2025-05-09 |
5,694.00 |
5,975.00 |
5,694.00 |
5,822.44 |
0.0M |
| 2025-05-08 |
5,500.00 |
5,663.00 |
5,460.13 |
5,597.74 |
0.0M |
| 2025-05-07 |
5,416.83 |
5,425.49 |
5,308.58 |
5,414.34 |
0.0M |
| 2025-05-06 |
5,400.00 |
5,441.02 |
5,365.32 |
5,431.04 |
0.0M |
| 2025-05-05 |
5,532.60 |
5,566.50 |
5,380.00 |
5,515.45 |
0.0M |
| 2025-05-02 |
5,515.88 |
5,779.48 |
5,515.88 |
5,621.76 |
0.0M |
| 2025-04-30 |
5,600.00 |
5,600.00 |
5,350.00 |
5,543.60 |
0.0M |
| 2025-04-29 |
5,579.52 |
5,713.57 |
5,480.00 |
5,690.58 |
0.0M |
| 2025-04-28 |
5,650.00 |
5,744.95 |
5,331.10 |
5,579.52 |
0.0M |
| 2025-04-25 |
5,100.00 |
5,600.00 |
5,100.00 |
5,553.24 |
0.0M |
| 2025-04-24 |
4,946.08 |
5,070.00 |
4,936.82 |
5,049.68 |
0.0M |
| 2025-04-23 |
4,950.00 |
5,085.00 |
4,781.86 |
4,946.30 |
0.0M |
| 2025-04-22 |
4,600.00 |
4,735.21 |
4,600.00 |
4,658.20 |
0.0M |
| 2025-04-21 |
4,684.01 |
4,684.01 |
4,392.80 |
4,461.21 |
0.0M |
| 2025-04-16 |
5,002.07 |
5,010.00 |
4,682.45 |
4,804.11 |
0.0M |
| 2025-04-15 |
4,955.73 |
5,135.40 |
4,950.00 |
5,109.41 |
0.0M |
| 2025-04-14 |
5,231.60 |
5,231.60 |
4,965.54 |
5,100.43 |
0.0M |
| 2025-04-11 |
5,190.00 |
5,207.93 |
4,918.83 |
5,088.72 |
0.0M |
| 2025-04-10 |
5,253.00 |
5,305.23 |
4,920.00 |
5,111.11 |
0.0M |
| 2025-04-09 |
4,715.00 |
5,550.00 |
4,715.00 |
5,477.35 |
0.0M |
| 2025-04-08 |
4,950.00 |
5,129.94 |
4,543.22 |
4,565.62 |
0.0M |
| 2025-04-07 |
4,800.00 |
5,170.48 |
4,453.12 |
4,742.68 |
0.0M |
| 2025-04-04 |
5,320.00 |
5,320.00 |
4,869.00 |
4,935.76 |
0.0M |
| 2025-04-03 |
5,730.00 |
5,730.00 |
5,210.00 |
5,325.28 |
0.0M |
| 2025-04-02 |
5,200.00 |
5,813.70 |
5,120.00 |
5,775.19 |
0.0M |
| 2025-04-01 |
5,324.01 |
5,631.00 |
5,324.01 |
5,477.65 |
0.0M |
| 2025-03-31 |
5,167.00 |
5,320.65 |
4,953.60 |
5,298.18 |
0.0M |
| 2025-03-28 |
5,581.08 |
5,581.08 |
5,323.00 |
5,340.24 |
0.0M |
| 2025-03-27 |
5,500.00 |
5,915.00 |
5,500.00 |
5,562.28 |
0.0M |
| 2025-03-26 |
5,740.00 |
5,740.00 |
5,380.12 |
5,444.39 |
0.0M |
| 2025-03-25 |
5,600.00 |
5,780.00 |
5,430.00 |
5,758.91 |
0.0M |
| 2025-03-24 |
5,056.00 |
5,583.50 |
5,056.00 |
5,553.59 |
0.0M |
| 2025-03-21 |
4,716.30 |
5,029.20 |
4,716.30 |
5,007.59 |
0.0M |
| 2025-03-20 |
4,753.89 |
4,794.35 |
4,661.70 |
4,730.44 |
0.0M |
| 2025-03-19 |
4,525.23 |
4,814.19 |
4,525.23 |
4,741.61 |
0.0M |
| 2025-03-18 |
4,685.00 |
4,685.00 |
4,460.00 |
4,494.50 |
0.0M |
| 2025-03-14 |
4,940.00 |
5,000.00 |
4,802.67 |
4,954.48 |
0.0M |
| 2025-03-13 |
5,012.68 |
5,012.68 |
4,699.46 |
4,796.56 |
0.0M |
| 2025-03-12 |
4,948.00 |
5,086.40 |
4,884.69 |
4,987.75 |
0.0M |
| 2025-03-11 |
4,550.00 |
4,796.50 |
4,488.80 |
4,695.45 |
0.0M |
| 2025-03-10 |
5,095.00 |
5,095.00 |
4,490.00 |
4,507.08 |
0.0M |
| 2025-03-07 |
5,315.44 |
5,420.00 |
5,123.16 |
5,253.26 |
0.0M |
| 2025-03-06 |
5,584.99 |
5,584.99 |
5,280.00 |
5,329.69 |
0.0M |
| 2025-03-05 |
5,635.00 |
5,680.90 |
5,479.04 |
5,641.75 |
0.0M |
| 2025-03-04 |
5,750.00 |
5,868.66 |
5,484.03 |
5,675.16 |
0.0M |
| 2025-03-03 |
6,093.01 |
6,208.16 |
5,774.74 |
5,798.42 |
0.0M |
| 2025-02-28 |
5,760.00 |
6,020.00 |
5,600.00 |
5,963.15 |
0.0M |
| 2025-02-27 |
5,950.19 |
6,068.00 |
5,764.26 |
5,785.96 |
0.0M |
| 2025-02-26 |
6,267.00 |
6,340.00 |
5,886.36 |
5,925.97 |
0.0M |
| 2025-02-25 |
6,630.00 |
6,630.00 |
6,100.00 |
6,153.46 |
0.0M |
| 2025-02-24 |
7,050.00 |
7,050.00 |
6,657.12 |
6,755.67 |
0.0M |
| 2025-02-21 |
7,120.00 |
7,120.00 |
6,825.60 |
6,879.15 |
0.0M |
| 2025-02-20 |
7,273.70 |
7,331.00 |
7,128.50 |
7,178.91 |
0.0M |
| 2025-02-19 |
7,250.00 |
7,488.00 |
7,235.00 |
7,380.54 |
0.0M |
| 2025-02-18 |
7,199.00 |
7,250.00 |
7,110.97 |
7,156.62 |
0.0M |
| 2025-02-17 |
7,165.00 |
7,165.00 |
7,100.00 |
7,145.00 |
0.0M |
| 2025-02-14 |
7,332.46 |
7,332.46 |
7,068.24 |
7,207.53 |
0.0M |
| 2025-02-13 |
7,100.00 |
7,334.00 |
7,068.00 |
7,262.04 |
0.0M |
| 2025-02-12 |
6,741.24 |
7,110.00 |
6,741.24 |
6,943.04 |
0.0M |
| 2025-02-11 |
7,199.99 |
7,199.99 |
6,680.00 |
6,700.51 |
0.0M |
| 2025-02-10 |
7,380.00 |
7,480.00 |
7,226.00 |
7,248.57 |
0.0M |
| 2025-02-07 |
7,564.42 |
7,790.00 |
7,417.11 |
7,420.79 |
0.0M |
| 2025-02-06 |
7,650.00 |
7,650.00 |
7,460.00 |
7,596.58 |
0.0M |
| 2025-02-05 |
7,971.53 |
7,974.00 |
7,740.00 |
7,755.96 |
0.0M |
| 2025-02-04 |
7,863.00 |
8,075.00 |
7,790.00 |
8,042.55 |
0.0M |
| 2025-01-31 |
8,399.99 |
8,640.00 |
8,317.00 |
8,350.03 |
0.0M |
| 2025-01-30 |
8,300.00 |
8,413.00 |
7,872.48 |
8,255.12 |
0.0M |
| 2025-01-29 |
8,150.00 |
8,150.00 |
7,800.00 |
7,973.74 |
0.0M |
| 2025-01-28 |
8,179.97 |
8,210.69 |
7,967.00 |
8,182.17 |
0.0M |
| 2025-01-27 |
8,020.00 |
8,382.48 |
8,020.00 |
8,149.45 |
0.0M |
| 2025-01-24 |
8,446.15 |
8,446.15 |
8,243.99 |
8,237.47 |
0.0M |
| 2025-01-23 |
8,515.66 |
8,574.05 |
8,320.00 |
8,370.50 |
0.0M |
| 2025-01-22 |
8,650.00 |
8,750.00 |
8,504.99 |
8,515.66 |
0.0M |
| 2025-01-21 |
8,900.00 |
8,974.00 |
8,412.00 |
8,721.87 |
0.0M |
| 2025-01-20 |
8,975.00 |
9,098.35 |
8,975.00 |
8,977.53 |
0.0M |
| 2025-01-17 |
8,729.29 |
9,100.00 |
8,710.00 |
8,915.43 |
0.0M |
| 2025-01-16 |
8,643.33 |
8,685.39 |
8,531.22 |
8,624.48 |
0.0M |
| 2025-01-15 |
8,350.00 |
8,771.09 |
8,300.00 |
8,762.93 |
0.0M |
| 2025-01-14 |
8,500.01 |
8,697.96 |
8,118.59 |
8,156.22 |
0.0M |
| 2025-01-13 |
8,005.00 |
8,240.99 |
8,005.00 |
8,224.03 |
0.0M |
| 2025-01-10 |
8,219.98 |
8,249.04 |
7,950.00 |
8,162.32 |
0.0M |
| 2025-01-09 |
8,100.00 |
8,100.00 |
8,100.00 |
8,070.00 |
0.0M |
| 2025-01-08 |
8,076.65 |
8,160.00 |
7,900.00 |
8,072.22 |
0.0M |
| 2025-01-07 |
8,280.00 |
8,400.00 |
7,949.95 |
7,969.68 |
0.0M |
| 2025-01-06 |
8,570.00 |
8,670.00 |
8,190.00 |
8,261.13 |
0.0M |
| 2025-01-03 |
7,808.70 |
8,483.50 |
7,808.70 |
8,472.22 |
0.0M |
| 2025-01-02 |
8,100.00 |
8,100.00 |
7,700.00 |
7,800.86 |
0.0M |