| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,544.75 |
2,544.75 |
2,544.75 |
2,544.75 |
0.0M |
| 2025-09-25 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.0M |
| 2025-09-24 |
2,533.50 |
2,533.50 |
2,533.50 |
2,533.50 |
0.0M |
| 2025-09-23 |
2,536.00 |
2,536.00 |
2,524.00 |
2,522.00 |
0.0M |
| 2025-09-22 |
2,543.50 |
2,544.75 |
2,543.50 |
2,530.25 |
0.0M |
| 2025-09-19 |
2,559.75 |
2,559.75 |
2,559.75 |
2,559.75 |
0.0M |
| 2025-09-18 |
2,579.00 |
2,579.00 |
2,579.00 |
2,579.00 |
0.0M |
| 2025-09-17 |
2,583.75 |
2,583.75 |
2,583.75 |
2,583.75 |
0.0M |
| 2025-09-16 |
2,614.75 |
2,614.75 |
2,614.75 |
2,614.75 |
0.0M |
| 2025-09-15 |
2,601.00 |
2,601.50 |
2,594.50 |
2,591.00 |
0.0M |
| 2025-09-12 |
2,583.75 |
2,583.75 |
2,583.75 |
2,583.75 |
0.0M |
| 2025-09-11 |
2,556.00 |
2,556.00 |
2,556.00 |
2,587.75 |
0.0M |
| 2025-09-10 |
2,508.50 |
2,510.75 |
2,506.00 |
2,518.25 |
0.0M |
| 2025-09-09 |
2,516.00 |
2,516.00 |
2,516.00 |
2,516.00 |
0.0M |
| 2025-09-08 |
2,505.50 |
2,506.00 |
2,490.50 |
2,511.00 |
0.0M |
| 2025-09-05 |
2,495.25 |
2,495.25 |
2,495.25 |
2,495.25 |
0.0M |
| 2025-09-04 |
2,485.50 |
2,485.50 |
2,485.50 |
2,488.75 |
0.0M |
| 2025-09-03 |
2,505.50 |
2,505.50 |
2,505.50 |
2,505.50 |
0.0M |
| 2025-09-02 |
2,482.00 |
2,482.25 |
2,482.00 |
2,514.50 |
0.0M |
| 2025-08-29 |
2,514.75 |
2,514.75 |
2,514.75 |
2,514.75 |
0.0M |
| 2025-08-28 |
2,522.00 |
2,522.00 |
2,522.00 |
2,516.25 |
0.0M |
| 2025-08-27 |
2,506.00 |
2,506.00 |
2,506.00 |
2,506.00 |
0.0M |
| 2025-08-26 |
2,541.25 |
2,541.25 |
2,541.25 |
2,541.25 |
0.0M |
| 2025-08-25 |
2,527.00 |
2,527.00 |
2,527.00 |
2,527.00 |
0.0M |
| 2025-08-22 |
2,506.25 |
2,509.75 |
2,504.75 |
2,505.25 |
0.0M |
| 2025-08-21 |
2,484.50 |
2,484.50 |
2,484.50 |
2,484.50 |
0.0M |
| 2025-08-20 |
2,452.25 |
2,461.00 |
2,452.25 |
2,459.75 |
0.0M |
| 2025-08-19 |
2,443.75 |
2,444.50 |
2,443.75 |
2,428.00 |
0.0M |
| 2025-08-18 |
2,470.75 |
2,475.00 |
2,464.50 |
2,458.50 |
0.0M |
| 2025-08-15 |
2,480.75 |
2,480.75 |
2,480.75 |
2,480.75 |
0.0M |
| 2025-08-14 |
2,501.50 |
2,501.50 |
2,501.50 |
2,501.50 |
0.0M |
| 2025-08-13 |
2,510.50 |
2,510.50 |
2,510.50 |
2,510.50 |
0.0M |
| 2025-08-12 |
2,507.75 |
2,507.75 |
2,507.75 |
2,507.75 |
0.0M |
| 2025-08-11 |
2,469.50 |
2,469.50 |
2,469.50 |
2,469.50 |
0.0M |
| 2025-08-08 |
2,501.75 |
2,501.75 |
2,501.75 |
2,501.75 |
0.0M |
| 2025-08-07 |
2,500.00 |
2,500.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2025-08-06 |
2,483.25 |
2,483.25 |
2,483.25 |
2,483.25 |
0.0M |
| 2025-08-05 |
2,432.75 |
2,432.75 |
2,432.75 |
2,432.75 |
0.0M |
| 2025-08-04 |
2,427.00 |
2,427.00 |
2,427.00 |
2,427.00 |
0.0M |
| 2025-08-01 |
2,432.00 |
2,432.00 |
2,432.00 |
2,432.00 |
0.0M |
| 2025-07-31 |
2,446.75 |
2,446.75 |
2,446.75 |
2,446.75 |
0.0M |
| 2025-07-30 |
2,502.50 |
2,502.50 |
2,502.50 |
2,502.50 |
0.0M |
| 2025-07-29 |
2,507.00 |
2,507.00 |
2,507.00 |
2,507.00 |
0.0M |
| 2025-07-28 |
2,533.50 |
2,533.50 |
2,533.50 |
2,533.50 |
0.0M |
| 2025-07-25 |
2,546.50 |
2,546.50 |
2,546.50 |
2,546.50 |
0.0M |
| 2025-07-24 |
2,564.25 |
2,564.25 |
2,564.25 |
2,564.25 |
0.0M |
| 2025-07-23 |
2,566.75 |
2,566.75 |
2,566.75 |
2,566.75 |
0.0M |
| 2025-07-22 |
2,574.50 |
2,574.50 |
2,574.50 |
2,584.25 |
0.0M |
| 2025-07-21 |
2,549.00 |
2,553.00 |
2,549.00 |
2,552.00 |
0.0M |
| 2025-07-18 |
2,474.75 |
2,488.75 |
2,474.75 |
2,507.25 |
0.0M |
| 2025-07-17 |
2,447.25 |
2,447.25 |
2,447.25 |
2,428.75 |
0.0M |
| 2025-07-16 |
2,433.25 |
2,433.25 |
2,433.25 |
2,433.25 |
0.0M |
| 2025-07-15 |
2,447.50 |
2,447.50 |
2,447.50 |
2,447.50 |
0.0M |
| 2025-07-14 |
2,457.25 |
2,481.00 |
2,457.25 |
2,470.25 |
0.0M |
| 2025-07-11 |
2,491.25 |
2,491.25 |
2,491.25 |
2,491.25 |
0.0M |
| 2025-07-10 |
2,504.50 |
2,504.50 |
2,504.50 |
2,504.50 |
0.0M |
| 2025-07-09 |
2,486.25 |
2,486.25 |
2,486.25 |
2,486.25 |
0.0M |
| 2025-07-08 |
2,469.50 |
2,469.50 |
2,469.50 |
2,469.50 |
0.0M |
| 2025-07-07 |
2,467.25 |
2,467.25 |
2,467.25 |
2,467.25 |
0.0M |
| 2025-07-03 |
2,524.75 |
2,524.75 |
2,524.75 |
2,524.75 |
0.0M |
| 2025-07-02 |
2,530.00 |
2,530.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2025-07-01 |
2,518.25 |
2,518.25 |
2,518.25 |
2,518.25 |
0.0M |
| 2025-06-30 |
2,522.25 |
2,522.25 |
2,522.25 |
2,515.25 |
0.0M |
| 2025-06-27 |
2,487.25 |
2,504.25 |
2,487.25 |
2,507.50 |
0.0M |
| 2025-06-26 |
2,510.50 |
2,510.50 |
2,510.50 |
2,510.50 |
0.0M |
| 2025-06-25 |
2,497.25 |
2,497.25 |
2,497.25 |
2,497.25 |
0.0M |
| 2025-06-24 |
2,507.75 |
2,507.75 |
2,507.75 |
2,507.75 |
0.0M |
| 2025-06-23 |
2,528.50 |
2,528.50 |
2,528.50 |
2,528.50 |
0.0M |
| 2025-06-20 |
2,470.75 |
2,470.75 |
2,470.75 |
2,470.75 |
0.0M |
| 2025-06-18 |
2,503.75 |
2,503.75 |
2,503.75 |
2,503.75 |
0.0M |
| 2025-06-17 |
2,479.50 |
2,479.50 |
2,479.50 |
2,479.50 |
0.0M |
| 2025-06-16 |
2,441.00 |
2,441.00 |
2,441.00 |
2,441.00 |
0.0M |
| 2025-06-13 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0M |
| 2025-06-12 |
2,439.75 |
2,439.75 |
2,439.75 |
2,439.75 |
0.0M |
| 2025-06-11 |
2,443.00 |
2,443.00 |
2,443.00 |
2,443.00 |
0.0M |
| 2025-06-10 |
2,419.25 |
2,419.25 |
2,419.25 |
2,419.25 |
0.0M |
| 2025-06-09 |
2,394.75 |
2,394.75 |
2,394.75 |
2,394.75 |
0.0M |
| 2025-06-06 |
2,365.75 |
2,365.75 |
2,365.75 |
2,365.75 |
0.0M |
| 2025-06-05 |
2,406.00 |
2,410.25 |
2,406.00 |
2,404.00 |
0.0M |
| 2025-06-04 |
2,395.00 |
2,395.00 |
2,395.00 |
2,390.75 |
0.0M |
| 2025-06-03 |
2,371.00 |
2,371.00 |
2,371.00 |
2,371.00 |
0.0M |
| 2025-06-02 |
2,381.75 |
2,381.75 |
2,381.75 |
2,381.75 |
0.0M |
| 2025-05-30 |
2,348.50 |
2,348.50 |
2,348.50 |
2,348.50 |
0.0M |
| 2025-05-29 |
2,383.50 |
2,383.50 |
2,383.50 |
2,344.25 |
0.0M |
| 2025-05-28 |
2,358.25 |
2,358.25 |
2,358.25 |
2,358.25 |
0.0M |
| 2025-05-27 |
2,373.50 |
2,373.50 |
2,373.50 |
2,373.50 |
0.0M |
| 2025-05-23 |
2,357.50 |
2,357.50 |
2,357.50 |
2,357.50 |
0.0M |
| 2025-05-22 |
2,350.25 |
2,350.25 |
2,350.25 |
2,350.25 |
0.0M |
| 2025-05-21 |
2,374.25 |
2,374.25 |
2,374.25 |
2,374.25 |
0.0M |
| 2025-05-20 |
2,372.25 |
2,372.25 |
2,372.25 |
2,372.25 |
0.0M |
| 2025-05-19 |
2,355.25 |
2,355.25 |
2,355.25 |
2,355.25 |
0.0M |
| 2025-05-16 |
2,389.75 |
2,389.75 |
2,389.75 |
2,389.75 |
0.0M |
| 2025-05-15 |
2,403.50 |
2,403.50 |
2,403.50 |
2,403.50 |
0.0M |
| 2025-05-14 |
2,457.25 |
2,457.25 |
2,457.25 |
2,457.25 |
0.0M |
| 2025-05-13 |
2,400.75 |
2,400.75 |
2,400.75 |
2,400.75 |
0.0M |
| 2025-05-12 |
2,382.00 |
2,382.00 |
2,382.00 |
2,382.00 |
0.0M |
| 2025-05-09 |
2,309.25 |
2,309.25 |
2,309.25 |
2,309.25 |
0.0M |
| 2025-05-08 |
2,294.25 |
2,294.25 |
2,294.25 |
2,294.25 |
0.0M |
| 2025-05-07 |
2,263.50 |
2,278.50 |
2,263.50 |
2,269.75 |
0.0M |
| 2025-05-06 |
2,310.25 |
2,310.25 |
2,310.25 |
2,310.25 |
0.0M |
| 2025-05-05 |
2,306.75 |
2,306.75 |
2,306.75 |
2,306.75 |
0.0M |
| 2025-05-02 |
2,307.75 |
2,307.75 |
2,307.75 |
2,307.75 |
0.0M |
| 2025-05-01 |
2,293.25 |
2,293.25 |
2,293.25 |
2,293.25 |
0.0M |
| 2025-04-30 |
2,292.75 |
2,292.75 |
2,292.75 |
2,292.75 |
0.0M |
| 2025-04-29 |
2,345.00 |
2,345.00 |
2,345.00 |
2,354.00 |
0.0M |
| 2025-04-28 |
2,347.50 |
2,347.50 |
2,347.50 |
2,347.50 |
0.0M |
| 2025-04-25 |
2,351.25 |
2,351.25 |
2,351.25 |
2,351.25 |
0.0M |
| 2025-04-24 |
2,390.00 |
2,390.00 |
2,390.00 |
2,390.00 |
0.0M |
| 2025-04-23 |
2,345.75 |
2,345.75 |
2,345.75 |
2,345.75 |
0.0M |
| 2025-04-22 |
2,303.25 |
2,303.25 |
2,303.25 |
2,303.25 |
0.0M |
| 2025-04-21 |
2,330.50 |
2,330.50 |
2,330.50 |
2,330.50 |
0.0M |
| 2025-04-17 |
2,307.50 |
2,307.50 |
2,307.50 |
2,307.50 |
0.0M |
| 2025-04-16 |
2,310.50 |
2,310.50 |
2,310.50 |
2,310.50 |
0.0M |
| 2025-04-15 |
2,317.50 |
2,317.50 |
2,317.50 |
2,317.50 |
0.0M |
| 2025-04-14 |
2,322.50 |
2,328.75 |
2,320.00 |
2,306.75 |
0.0M |
| 2025-04-11 |
2,322.50 |
2,370.00 |
2,322.50 |
2,300.00 |
0.0M |
| 2025-04-10 |
2,248.75 |
2,264.50 |
2,248.75 |
2,251.00 |
0.0M |
| 2025-04-09 |
2,164.25 |
2,170.00 |
2,155.00 |
2,166.25 |
0.0M |
| 2025-04-08 |
2,197.00 |
2,230.50 |
2,177.25 |
2,190.75 |
0.0M |
| 2025-04-07 |
2,199.25 |
2,199.25 |
2,199.25 |
2,199.25 |
0.0M |
| 2025-04-04 |
2,209.50 |
2,209.50 |
2,209.50 |
2,209.50 |
0.0M |
| 2025-04-03 |
2,296.25 |
2,296.25 |
2,296.25 |
2,296.25 |
0.0M |
| 2025-04-02 |
2,366.50 |
2,366.50 |
2,366.50 |
2,366.50 |
0.0M |
| 2025-04-01 |
2,400.50 |
2,400.50 |
2,400.50 |
2,400.50 |
0.0M |
| 2025-03-31 |
2,432.25 |
2,432.25 |
2,432.25 |
2,432.25 |
0.0M |
| 2025-03-28 |
2,459.50 |
2,459.50 |
2,459.50 |
2,459.50 |
0.0M |
| 2025-03-27 |
2,479.00 |
2,479.00 |
2,479.00 |
2,479.00 |
0.0M |
| 2025-03-26 |
2,533.50 |
2,533.50 |
2,533.50 |
2,533.50 |
0.0M |
| 2025-03-25 |
2,526.75 |
2,526.75 |
2,526.75 |
2,526.75 |
0.0M |
| 2025-03-24 |
2,538.50 |
2,538.50 |
2,538.50 |
2,538.50 |
0.0M |
| 2025-03-21 |
2,553.50 |
2,553.50 |
2,553.50 |
2,553.50 |
0.0M |
| 2025-03-20 |
2,597.50 |
2,597.50 |
2,597.50 |
2,597.50 |
0.0M |
| 2025-03-19 |
2,604.00 |
2,604.00 |
2,604.00 |
2,604.00 |
0.0M |
| 2025-03-18 |
2,596.75 |
2,596.75 |
2,596.75 |
2,596.75 |
0.0M |
| 2025-03-17 |
2,633.25 |
2,633.25 |
2,633.25 |
2,633.25 |
0.0M |
| 2025-03-14 |
2,624.50 |
2,624.50 |
2,624.50 |
2,624.50 |
0.0M |
| 2025-03-13 |
2,645.25 |
2,645.25 |
2,645.25 |
2,645.25 |
0.0M |
| 2025-03-12 |
2,648.75 |
2,648.75 |
2,648.75 |
2,648.75 |
0.0M |
| 2025-03-11 |
2,649.00 |
2,649.00 |
2,649.00 |
2,649.00 |
0.0M |
| 2025-03-10 |
2,651.00 |
2,651.00 |
2,651.00 |
2,651.00 |
0.0M |
| 2025-03-07 |
2,661.50 |
2,661.50 |
2,661.50 |
2,661.50 |
0.0M |
| 2025-03-06 |
2,656.75 |
2,656.75 |
2,656.75 |
2,656.75 |
0.0M |
| 2025-03-05 |
2,610.00 |
2,610.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2025-03-04 |
2,575.75 |
2,575.75 |
2,575.75 |
2,575.75 |
0.0M |
| 2025-03-03 |
2,567.75 |
2,567.75 |
2,567.75 |
2,567.75 |
0.0M |
| 2025-02-28 |
2,561.50 |
2,561.50 |
2,561.50 |
2,561.50 |
0.0M |
| 2025-02-27 |
2,596.25 |
2,596.25 |
2,596.25 |
2,596.25 |
0.0M |
| 2025-02-26 |
2,597.25 |
2,597.25 |
2,597.25 |
2,597.25 |
0.0M |
| 2025-02-25 |
2,585.50 |
2,585.50 |
2,585.50 |
2,585.50 |
0.0M |
| 2025-02-24 |
2,620.25 |
2,620.25 |
2,620.25 |
2,620.25 |
0.0M |
| 2025-02-21 |
2,654.50 |
2,669.25 |
2,654.50 |
2,694.00 |
0.0M |
| 2025-02-20 |
2,677.75 |
2,679.50 |
2,677.75 |
2,692.25 |
0.0M |
| 2025-02-19 |
2,663.75 |
2,663.75 |
2,643.50 |
2,652.50 |
0.0M |
| 2025-02-18 |
2,638.25 |
2,638.25 |
2,638.25 |
2,638.25 |
0.0M |
| 2025-02-14 |
2,633.00 |
2,633.00 |
2,599.50 |
2,612.25 |
0.0M |
| 2025-02-13 |
2,571.75 |
2,571.75 |
2,571.75 |
2,571.75 |
0.0M |
| 2025-02-12 |
2,559.25 |
2,559.25 |
2,559.25 |
2,587.50 |
0.0M |
| 2025-02-11 |
2,616.50 |
2,622.00 |
2,604.00 |
2,620.75 |
0.0M |
| 2025-02-10 |
2,637.00 |
2,645.25 |
2,634.75 |
2,636.25 |
0.0M |
| 2025-02-07 |
2,632.75 |
2,632.75 |
2,630.00 |
2,623.75 |
0.0M |
| 2025-02-06 |
2,615.00 |
2,615.00 |
2,613.00 |
2,620.75 |
0.0M |
| 2025-02-05 |
2,601.50 |
2,601.50 |
2,601.50 |
2,601.50 |
0.0M |
| 2025-02-04 |
2,631.00 |
2,631.00 |
2,631.00 |
2,631.00 |
0.0M |
| 2025-02-03 |
2,597.25 |
2,597.25 |
2,597.25 |
2,617.00 |
0.0M |
| 2025-01-31 |
2,586.00 |
2,586.00 |
2,586.00 |
2,586.00 |
0.0M |
| 2025-01-30 |
2,618.75 |
2,618.75 |
2,618.75 |
2,618.75 |
0.0M |
| 2025-01-29 |
2,612.25 |
2,612.25 |
2,612.25 |
2,612.25 |
0.0M |
| 2025-01-28 |
2,563.00 |
2,563.00 |
2,563.00 |
2,563.00 |
0.0M |
| 2025-01-27 |
2,602.75 |
2,602.75 |
2,602.75 |
2,602.75 |
0.0M |
| 2025-01-24 |
2,648.50 |
2,648.50 |
2,648.50 |
2,657.75 |
0.0M |
| 2025-01-23 |
2,634.50 |
2,634.50 |
2,634.50 |
2,634.50 |
0.0M |
| 2025-01-22 |
2,638.50 |
2,638.50 |
2,638.50 |
2,638.50 |
0.0M |
| 2025-01-21 |
2,663.50 |
2,663.50 |
2,663.50 |
2,663.50 |
0.0M |
| 2025-01-17 |
2,686.75 |
2,686.75 |
2,686.75 |
2,686.75 |
0.0M |
| 2025-01-16 |
2,655.50 |
2,655.50 |
2,655.50 |
2,655.50 |
0.0M |
| 2025-01-15 |
2,608.25 |
2,608.25 |
2,608.25 |
2,608.25 |
0.0M |
| 2025-01-14 |
2,571.75 |
2,571.75 |
2,571.75 |
2,571.75 |
0.0M |
| 2025-01-13 |
2,568.50 |
2,568.50 |
2,568.50 |
2,568.50 |
0.0M |
| 2025-01-10 |
2,549.25 |
2,549.25 |
2,549.25 |
2,549.25 |
0.0M |
| 2025-01-09 |
2,504.25 |
2,504.25 |
2,501.25 |
2,507.50 |
0.0M |
| 2025-01-08 |
2,467.00 |
2,467.00 |
2,467.00 |
2,467.00 |
0.0M |
| 2025-01-07 |
2,491.75 |
2,491.75 |
2,491.75 |
2,491.75 |
0.0M |
| 2025-01-06 |
2,469.25 |
2,469.25 |
2,469.25 |
2,469.25 |
0.0M |
| 2025-01-03 |
2,473.75 |
2,473.75 |
2,459.00 |
2,458.00 |
0.0M |
| 2025-01-02 |
2,498.25 |
2,498.25 |
2,498.25 |
2,498.25 |
0.0M |