| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,612.00 |
4,632.00 |
4,598.00 |
4,632.00 |
0.0M |
| 2025-09-25 |
4,644.00 |
4,644.00 |
4,604.00 |
4,626.00 |
0.0M |
| 2025-09-24 |
4,596.00 |
4,654.00 |
4,588.00 |
4,630.00 |
0.0M |
| 2025-09-23 |
4,534.00 |
4,590.00 |
4,518.00 |
4,558.00 |
0.0M |
| 2025-09-22 |
4,522.00 |
4,524.00 |
4,492.00 |
4,512.00 |
0.0M |
| 2025-09-19 |
4,562.00 |
4,580.00 |
4,534.00 |
4,562.00 |
0.0M |
| 2025-09-18 |
4,644.00 |
4,652.00 |
4,556.00 |
4,602.00 |
0.0M |
| 2025-09-17 |
4,674.00 |
4,718.00 |
4,628.00 |
4,674.00 |
0.0M |
| 2025-09-16 |
4,676.00 |
4,686.00 |
4,652.00 |
4,670.00 |
0.0M |
| 2025-09-15 |
4,646.00 |
4,684.00 |
4,640.00 |
4,662.00 |
0.0M |
| 2025-09-12 |
4,648.00 |
4,674.00 |
4,624.00 |
4,652.00 |
0.0M |
| 2025-09-11 |
4,632.00 |
4,644.00 |
4,598.00 |
4,616.00 |
0.0M |
| 2025-09-10 |
4,598.00 |
4,622.00 |
4,596.00 |
4,602.00 |
0.0M |
| 2025-09-09 |
4,586.00 |
4,628.00 |
4,580.00 |
4,598.00 |
0.0M |
| 2025-09-08 |
4,570.00 |
4,600.00 |
4,552.00 |
4,580.00 |
0.0M |
| 2025-09-05 |
4,524.00 |
4,578.00 |
4,506.00 |
4,544.00 |
0.0M |
| 2025-09-04 |
4,578.00 |
4,578.00 |
4,500.00 |
4,528.00 |
0.0M |
| 2025-09-03 |
4,630.00 |
4,652.00 |
4,564.00 |
4,594.00 |
0.0M |
| 2025-09-02 |
4,700.00 |
4,704.00 |
4,660.00 |
4,692.00 |
0.0M |
| 2025-09-01 |
4,700.00 |
4,734.00 |
4,690.00 |
4,714.00 |
0.0M |
| 2025-08-29 |
4,762.00 |
4,762.00 |
4,688.00 |
4,720.00 |
0.0M |
| 2025-08-28 |
4,734.00 |
4,742.00 |
4,692.00 |
4,718.00 |
0.1M |
| 2025-08-27 |
4,798.00 |
4,798.00 |
4,716.00 |
4,754.00 |
0.1M |
| 2025-08-26 |
4,830.00 |
4,848.00 |
4,776.00 |
4,816.00 |
0.1M |
| 2025-08-25 |
4,816.00 |
4,886.00 |
4,816.00 |
4,844.00 |
0.1M |
| 2025-08-22 |
4,860.00 |
4,886.00 |
4,808.00 |
4,844.00 |
0.1M |
| 2025-08-21 |
4,846.00 |
4,872.00 |
4,830.00 |
4,850.00 |
0.1M |
| 2025-08-20 |
4,730.00 |
4,894.00 |
4,714.00 |
4,802.00 |
0.4M |
| 2025-08-19 |
4,698.00 |
4,734.00 |
4,660.00 |
4,694.00 |
0.2M |
| 2025-08-18 |
4,708.00 |
4,714.00 |
4,676.00 |
4,696.00 |
0.1M |
| 2025-08-15 |
4,678.00 |
4,714.00 |
4,656.00 |
4,680.00 |
0.2M |
| 2025-08-14 |
4,650.00 |
4,694.00 |
4,644.00 |
4,672.00 |
0.2M |
| 2025-08-13 |
4,692.00 |
4,704.00 |
4,630.00 |
4,664.00 |
0.3M |
| 2025-08-12 |
4,700.00 |
4,700.00 |
4,680.00 |
4,700.00 |
0.0M |
| 2025-08-11 |
4,700.00 |
4,710.00 |
4,696.00 |
4,700.00 |
0.0M |
| 2025-08-08 |
4,690.00 |
4,706.00 |
4,676.00 |
4,690.00 |
0.0M |
| 2025-08-07 |
4,670.00 |
4,692.00 |
4,668.00 |
4,676.00 |
0.0M |
| 2025-08-06 |
4,694.00 |
4,694.00 |
4,666.00 |
4,676.00 |
0.0M |
| 2025-08-05 |
4,666.00 |
4,732.00 |
4,666.00 |
4,668.00 |
0.0M |
| 2025-08-04 |
4,660.00 |
4,678.00 |
4,660.00 |
4,666.00 |
0.0M |
| 2025-08-01 |
4,740.00 |
4,740.00 |
4,676.00 |
4,688.00 |
0.0M |
| 2025-07-31 |
4,790.00 |
4,790.00 |
4,732.00 |
4,772.00 |
0.0M |
| 2025-07-30 |
4,846.00 |
4,864.00 |
4,780.00 |
4,830.00 |
0.0M |
| 2025-07-29 |
4,844.00 |
4,880.00 |
4,826.00 |
4,846.00 |
0.0M |
| 2025-07-28 |
4,810.00 |
4,842.00 |
4,800.00 |
4,820.00 |
0.0M |
| 2025-07-25 |
4,930.00 |
4,934.00 |
4,770.00 |
4,826.00 |
0.0M |
| 2025-07-24 |
4,834.00 |
4,926.00 |
4,834.00 |
4,884.00 |
0.0M |
| 2025-07-23 |
4,780.00 |
4,868.00 |
4,772.00 |
4,816.00 |
0.0M |
| 2025-07-22 |
4,804.00 |
4,850.00 |
4,764.00 |
4,824.00 |
0.0M |
| 2025-07-21 |
4,788.00 |
4,798.00 |
4,734.00 |
4,762.00 |
0.0M |
| 2025-07-18 |
4,772.00 |
4,808.00 |
4,750.00 |
4,784.00 |
0.0M |
| 2025-07-17 |
4,726.00 |
4,814.00 |
4,718.00 |
4,760.00 |
0.0M |
| 2025-07-16 |
4,692.00 |
4,732.00 |
4,690.00 |
4,712.00 |
0.0M |
| 2025-07-15 |
4,706.00 |
4,722.00 |
4,696.00 |
4,708.00 |
0.0M |
| 2025-07-14 |
4,750.00 |
4,764.00 |
4,682.00 |
4,722.00 |
0.0M |
| 2025-07-11 |
4,706.00 |
4,764.00 |
4,698.00 |
4,732.00 |
0.0M |
| 2025-07-10 |
4,732.00 |
4,754.00 |
4,698.00 |
4,720.00 |
0.0M |
| 2025-07-09 |
4,740.00 |
4,748.00 |
4,720.00 |
4,732.00 |
0.0M |
| 2025-07-08 |
4,786.00 |
4,792.00 |
4,708.00 |
4,770.00 |
0.0M |
| 2025-07-07 |
4,800.00 |
4,808.00 |
4,770.00 |
4,786.00 |
0.0M |
| 2025-07-04 |
4,772.00 |
4,816.00 |
4,764.00 |
4,778.00 |
0.0M |
| 2025-07-03 |
4,864.00 |
4,882.00 |
4,784.00 |
4,828.00 |
0.0M |
| 2025-07-02 |
4,918.00 |
4,918.00 |
4,850.00 |
4,878.00 |
0.0M |
| 2025-07-01 |
4,946.00 |
4,950.00 |
4,894.00 |
4,918.00 |
0.0M |
| 2025-06-30 |
5,016.00 |
5,030.00 |
4,932.00 |
4,968.00 |
0.0M |
| 2025-06-27 |
5,002.00 |
5,084.00 |
4,982.00 |
5,016.00 |
0.0M |
| 2025-06-26 |
4,968.00 |
5,012.00 |
4,964.00 |
4,992.00 |
0.0M |
| 2025-06-25 |
5,012.00 |
5,016.00 |
4,952.00 |
4,974.00 |
0.0M |
| 2025-06-24 |
5,026.00 |
5,036.00 |
4,992.00 |
5,014.00 |
0.0M |
| 2025-06-23 |
5,212.00 |
5,234.00 |
4,906.00 |
5,060.00 |
0.0M |
| 2025-06-20 |
5,182.00 |
5,272.00 |
5,168.00 |
5,224.00 |
0.0M |
| 2025-06-19 |
5,244.00 |
5,308.00 |
5,184.00 |
5,238.00 |
0.0M |
| 2025-06-18 |
5,136.00 |
5,246.00 |
5,076.00 |
5,160.00 |
0.0M |
| 2025-06-17 |
5,050.00 |
5,222.00 |
5,040.00 |
5,138.00 |
0.0M |
| 2025-06-16 |
4,912.00 |
5,022.00 |
4,884.00 |
4,956.00 |
0.0M |
| 2025-06-13 |
4,980.00 |
4,994.00 |
4,916.00 |
4,948.00 |
0.0M |
| 2025-06-12 |
4,870.00 |
5,088.00 |
4,868.00 |
4,878.00 |
0.0M |
| 2025-06-11 |
4,912.00 |
4,912.00 |
4,830.00 |
4,906.00 |
0.0M |
| 2025-06-10 |
4,860.00 |
4,890.00 |
4,830.00 |
4,856.00 |
0.0M |
| 2025-06-09 |
4,876.00 |
4,950.00 |
4,840.00 |
4,880.00 |
0.0M |
| 2025-06-06 |
4,900.00 |
4,920.00 |
4,830.00 |
4,876.00 |
0.0M |
| 2025-06-05 |
4,852.00 |
4,940.00 |
4,852.00 |
4,894.00 |
0.0M |
| 2025-06-04 |
4,866.00 |
4,892.00 |
4,832.00 |
4,866.00 |
0.0M |
| 2025-06-03 |
4,862.00 |
4,914.00 |
4,850.00 |
4,882.00 |
0.0M |
| 2025-05-29 |
4,978.00 |
4,992.00 |
4,906.00 |
4,940.00 |
0.0M |
| 2025-05-28 |
4,898.00 |
5,038.00 |
4,870.00 |
4,946.00 |
0.0M |
| 2025-05-27 |
4,910.00 |
4,936.00 |
4,866.00 |
4,884.00 |
0.0M |
| 2025-05-26 |
4,876.00 |
4,936.00 |
4,848.00 |
4,880.00 |
0.0M |
| 2025-05-23 |
4,864.00 |
4,958.00 |
4,864.00 |
4,908.00 |
0.0M |
| 2025-05-22 |
4,820.00 |
4,904.00 |
4,820.00 |
4,872.00 |
0.0M |
| 2025-05-21 |
4,906.00 |
4,908.00 |
4,814.00 |
4,840.00 |
0.0M |
| 2025-05-20 |
4,846.00 |
4,912.00 |
4,840.00 |
4,878.00 |
0.0M |
| 2025-05-19 |
4,932.00 |
4,932.00 |
4,764.00 |
4,850.00 |
0.1M |
| 2025-05-16 |
4,932.00 |
5,016.00 |
4,910.00 |
4,976.00 |
0.1M |
| 2025-05-15 |
4,972.00 |
4,986.00 |
4,920.00 |
4,970.00 |
0.0M |
| 2025-05-14 |
5,070.00 |
5,070.00 |
4,936.00 |
5,024.00 |
0.0M |
| 2025-05-13 |
4,950.00 |
5,100.00 |
4,942.00 |
5,010.00 |
0.0M |
| 2025-05-12 |
4,874.00 |
4,908.00 |
4,840.00 |
4,866.00 |
0.0M |
| 2025-05-09 |
4,720.00 |
4,832.00 |
4,670.00 |
4,752.00 |
0.0M |
| 2025-05-08 |
4,670.00 |
4,694.00 |
4,642.00 |
4,676.00 |
0.0M |
| 2025-05-07 |
4,522.00 |
4,634.00 |
4,520.00 |
4,568.00 |
0.0M |
| 2025-05-06 |
4,462.00 |
4,590.00 |
4,462.00 |
4,544.00 |
0.0M |
| 2025-04-29 |
4,510.00 |
4,576.00 |
4,498.00 |
4,528.00 |
0.0M |
| 2025-04-28 |
4,542.00 |
4,546.00 |
4,498.00 |
4,524.00 |
0.0M |
| 2025-04-25 |
4,390.00 |
4,670.00 |
4,390.00 |
4,544.00 |
0.2M |
| 2025-04-24 |
4,372.00 |
4,478.00 |
4,350.00 |
4,398.00 |
0.2M |
| 2025-04-23 |
4,366.00 |
4,368.00 |
4,302.00 |
4,336.00 |
0.2M |
| 2025-04-22 |
4,290.00 |
4,396.00 |
4,246.00 |
4,326.00 |
0.2M |
| 2025-04-21 |
4,312.00 |
4,312.00 |
4,250.00 |
4,282.00 |
0.2M |
| 2025-04-18 |
4,292.00 |
4,358.00 |
4,282.00 |
4,322.00 |
0.2M |
| 2025-04-17 |
4,280.00 |
4,314.00 |
4,258.00 |
4,288.00 |
0.2M |
| 2025-04-16 |
4,236.00 |
4,334.00 |
4,212.00 |
4,272.00 |
0.3M |
| 2025-04-15 |
4,258.00 |
4,298.00 |
4,192.00 |
4,252.00 |
0.3M |
| 2025-04-14 |
4,358.00 |
4,360.00 |
4,276.00 |
4,316.00 |
0.3M |
| 2025-04-11 |
4,330.00 |
4,340.00 |
4,330.00 |
4,338.00 |
0.0M |
| 2025-04-10 |
4,302.00 |
4,360.00 |
4,260.00 |
4,300.00 |
0.0M |
| 2025-04-09 |
4,044.00 |
4,354.00 |
4,044.00 |
4,182.00 |
0.0M |
| 2025-04-08 |
4,300.00 |
4,306.00 |
4,096.00 |
4,156.00 |
0.0M |
| 2025-04-07 |
4,504.00 |
4,504.00 |
4,280.00 |
4,320.00 |
0.0M |
| 2025-04-02 |
4,898.00 |
4,898.00 |
4,786.00 |
4,790.00 |
0.0M |
| 2025-04-01 |
4,882.00 |
4,898.00 |
4,866.00 |
4,882.00 |
0.0M |
| 2025-03-31 |
4,848.00 |
4,916.00 |
4,848.00 |
4,872.00 |
0.0M |
| 2025-03-28 |
4,848.00 |
4,894.00 |
4,810.00 |
4,834.00 |
0.0M |
| 2025-03-27 |
4,930.00 |
4,952.00 |
4,880.00 |
4,906.00 |
0.0M |
| 2025-03-26 |
4,912.00 |
4,938.00 |
4,912.00 |
4,926.00 |
0.0M |
| 2025-03-25 |
4,888.00 |
4,934.00 |
4,882.00 |
4,916.00 |
0.0M |
| 2025-03-24 |
4,862.00 |
4,886.00 |
4,846.00 |
4,866.00 |
0.0M |
| 2025-03-21 |
4,868.00 |
4,886.00 |
4,824.00 |
4,852.00 |
0.0M |
| 2025-03-20 |
4,844.00 |
4,908.00 |
4,818.00 |
4,866.00 |
0.0M |
| 2025-03-19 |
4,822.00 |
4,864.00 |
4,802.00 |
4,838.00 |
0.0M |
| 2025-03-18 |
4,874.00 |
4,878.00 |
4,818.00 |
4,834.00 |
0.0M |
| 2025-03-17 |
4,824.00 |
4,872.00 |
4,796.00 |
4,836.00 |
0.0M |
| 2025-03-14 |
4,836.00 |
4,858.00 |
4,780.00 |
4,822.00 |
0.0M |
| 2025-03-13 |
4,748.00 |
4,830.00 |
4,736.00 |
4,794.00 |
0.0M |
| 2025-03-12 |
4,728.00 |
4,780.00 |
4,716.00 |
4,752.00 |
0.0M |
| 2025-03-11 |
4,790.00 |
4,790.00 |
4,694.00 |
4,746.00 |
0.0M |
| 2025-03-10 |
4,820.00 |
4,820.00 |
4,730.00 |
4,750.00 |
0.0M |
| 2025-03-07 |
4,854.00 |
4,860.00 |
4,798.00 |
4,826.00 |
0.0M |
| 2025-03-06 |
4,822.00 |
4,840.00 |
4,810.00 |
4,830.00 |
0.0M |
| 2025-03-05 |
4,840.00 |
4,840.00 |
4,792.00 |
4,822.00 |
0.0M |
| 2025-03-04 |
4,864.00 |
4,880.00 |
4,852.00 |
4,860.00 |
0.0M |
| 2025-03-03 |
5,006.00 |
5,006.00 |
4,860.00 |
4,900.00 |
0.0M |
| 2025-02-28 |
4,968.00 |
5,038.00 |
4,966.00 |
5,006.00 |
0.0M |
| 2025-02-27 |
4,984.00 |
4,992.00 |
4,964.00 |
4,982.00 |
0.0M |
| 2025-02-26 |
4,942.00 |
4,972.00 |
4,936.00 |
4,948.00 |
0.0M |
| 2025-02-25 |
4,994.00 |
5,028.00 |
4,954.00 |
4,976.00 |
0.0M |
| 2025-02-24 |
5,018.00 |
5,034.00 |
4,996.00 |
5,018.00 |
0.0M |
| 2025-02-21 |
5,066.00 |
5,090.00 |
5,010.00 |
5,034.00 |
0.0M |
| 2025-02-20 |
5,144.00 |
5,162.00 |
5,070.00 |
5,120.00 |
0.0M |
| 2025-02-19 |
5,126.00 |
5,150.00 |
5,100.00 |
5,122.00 |
0.0M |
| 2025-02-18 |
5,120.00 |
5,144.00 |
5,094.00 |
5,122.00 |
0.0M |
| 2025-02-17 |
5,088.00 |
5,146.00 |
5,078.00 |
5,122.00 |
0.0M |
| 2025-02-14 |
5,066.00 |
5,090.00 |
5,020.00 |
5,074.00 |
0.0M |
| 2025-02-13 |
5,040.00 |
5,142.00 |
5,040.00 |
5,072.00 |
0.0M |
| 2025-02-12 |
5,124.00 |
5,138.00 |
5,040.00 |
5,070.00 |
0.0M |
| 2025-02-11 |
5,158.00 |
5,174.00 |
5,140.00 |
5,158.00 |
0.0M |
| 2025-02-10 |
5,158.00 |
5,162.00 |
5,116.00 |
5,138.00 |
0.0M |
| 2025-02-07 |
5,050.00 |
5,148.00 |
5,038.00 |
5,120.00 |
0.0M |
| 2025-02-06 |
4,964.00 |
5,054.00 |
4,964.00 |
5,030.00 |
0.0M |
| 2025-02-05 |
4,946.00 |
4,974.00 |
4,902.00 |
4,930.00 |
0.0M |
| 2025-01-24 |
4,978.00 |
4,978.00 |
4,928.00 |
4,962.00 |
0.0M |
| 2025-01-23 |
5,022.00 |
5,030.00 |
4,964.00 |
4,984.00 |
0.0M |
| 2025-01-22 |
5,098.00 |
5,106.00 |
5,002.00 |
5,028.00 |
0.0M |
| 2025-01-21 |
5,112.00 |
5,120.00 |
5,066.00 |
5,086.00 |
0.0M |
| 2025-01-20 |
5,186.00 |
5,196.00 |
5,106.00 |
5,168.00 |
0.0M |
| 2025-01-17 |
5,200.00 |
5,236.00 |
5,148.00 |
5,200.00 |
0.0M |
| 2025-01-16 |
5,130.00 |
5,252.00 |
5,130.00 |
5,192.00 |
0.0M |
| 2025-01-15 |
5,080.00 |
5,120.00 |
5,080.00 |
5,096.00 |
0.0M |
| 2025-01-14 |
5,066.00 |
5,100.00 |
5,034.00 |
5,072.00 |
0.0M |
| 2025-01-13 |
5,008.00 |
5,128.00 |
5,002.00 |
5,084.00 |
0.0M |
| 2025-01-10 |
4,952.00 |
5,012.00 |
4,942.00 |
4,974.00 |
0.0M |
| 2025-01-09 |
4,856.00 |
4,980.00 |
4,856.00 |
4,930.00 |
0.0M |
| 2025-01-08 |
4,828.00 |
4,838.00 |
4,798.00 |
4,822.00 |
0.0M |
| 2025-01-07 |
4,910.00 |
4,924.00 |
4,810.00 |
4,866.00 |
0.0M |
| 2025-01-06 |
4,880.00 |
4,982.00 |
4,870.00 |
4,918.00 |
0.0M |
| 2025-01-03 |
4,900.00 |
4,920.00 |
4,878.00 |
4,896.00 |
0.0M |
| 2025-01-02 |
4,808.00 |
4,902.00 |
4,808.00 |
4,864.00 |
0.0M |