| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
110,125.00 |
110,990.00 |
109,270.00 |
109,770.00 |
0.0M |
| 2025-09-25 |
113,480.00 |
113,775.00 |
108,555.00 |
109,385.00 |
0.0M |
| 2025-09-24 |
112,170.00 |
114,090.00 |
111,060.00 |
113,480.00 |
0.0M |
| 2025-09-23 |
113,060.00 |
113,470.00 |
111,550.00 |
111,715.00 |
0.0M |
| 2025-09-22 |
115,525.00 |
115,655.00 |
111,970.00 |
112,250.00 |
0.0M |
| 2025-09-21 |
115,300.00 |
115,655.00 |
115,275.00 |
115,300.00 |
0.0M |
| 2025-09-19 |
117,565.00 |
117,795.00 |
115,220.00 |
115,265.00 |
0.0M |
| 2025-09-18 |
116,115.00 |
118,295.00 |
116,115.00 |
117,770.00 |
0.0M |
| 2025-09-17 |
117,205.00 |
117,685.00 |
114,850.00 |
115,825.00 |
0.0M |
| 2025-09-16 |
115,800.00 |
117,335.00 |
114,960.00 |
117,090.00 |
0.0M |
| 2025-09-15 |
116,625.00 |
117,240.00 |
114,635.00 |
115,575.00 |
0.0M |
| 2025-09-14 |
115,620.00 |
116,690.00 |
115,535.00 |
115,620.00 |
0.0M |
| 2025-09-12 |
114,915.00 |
117,320.00 |
114,850.00 |
117,265.00 |
0.0M |
| 2025-09-11 |
114,360.00 |
115,195.00 |
113,590.00 |
114,930.00 |
0.0M |
| 2025-09-10 |
111,690.00 |
114,925.00 |
111,230.00 |
113,975.00 |
0.0M |
| 2025-09-09 |
112,820.00 |
113,840.00 |
111,015.00 |
111,695.00 |
0.0M |
| 2025-09-08 |
111,320.00 |
113,420.00 |
111,000.00 |
112,480.00 |
0.0M |
| 2025-09-05 |
110,950.00 |
113,810.00 |
110,480.00 |
111,955.00 |
0.0M |
| 2025-09-04 |
112,710.00 |
112,840.00 |
109,720.00 |
110,245.00 |
0.0M |
| 2025-09-03 |
111,725.00 |
113,215.00 |
111,150.00 |
112,830.00 |
0.0M |
| 2025-09-02 |
109,545.00 |
112,410.00 |
107,790.00 |
111,385.00 |
0.0M |
| 2025-09-01 |
109,890.00 |
110,495.00 |
107,790.00 |
109,890.00 |
0.0M |
| 2025-08-29 |
112,845.00 |
113,390.00 |
108,020.00 |
108,775.00 |
0.0M |
| 2025-08-28 |
111,590.00 |
113,540.00 |
111,020.00 |
112,025.00 |
0.0M |
| 2025-08-27 |
111,645.00 |
112,785.00 |
110,420.00 |
112,220.00 |
0.0M |
| 2025-08-26 |
110,005.00 |
111,495.00 |
108,845.00 |
111,230.00 |
0.0M |
| 2025-08-25 |
113,450.00 |
113,800.00 |
109,590.00 |
110,910.00 |
0.0M |
| 2025-08-22 |
112,750.00 |
117,640.00 |
111,805.00 |
116,850.00 |
0.0M |
| 2025-08-21 |
114,520.00 |
115,030.00 |
112,075.00 |
112,285.00 |
0.0M |
| 2025-08-20 |
113,520.00 |
114,640.00 |
112,485.00 |
114,465.00 |
0.0M |
| 2025-08-19 |
116,980.00 |
117,315.00 |
112,820.00 |
113,235.00 |
0.0M |
| 2025-08-18 |
117,995.00 |
118,350.00 |
114,925.00 |
116,600.00 |
0.0M |
| 2025-08-15 |
118,180.00 |
119,810.00 |
117,175.00 |
117,235.00 |
0.0M |
| 2025-08-14 |
123,260.00 |
125,200.00 |
117,610.00 |
118,415.00 |
0.0M |
| 2025-08-13 |
120,435.00 |
123,755.00 |
119,295.00 |
123,430.00 |
0.0M |
| 2025-08-12 |
119,185.00 |
120,755.00 |
118,600.00 |
120,155.00 |
0.0M |
| 2025-08-11 |
119,170.00 |
122,955.00 |
118,975.00 |
119,465.00 |
0.0M |
| 2025-08-08 |
117,750.00 |
118,405.00 |
116,295.00 |
116,955.00 |
0.0M |
| 2025-08-07 |
115,635.00 |
118,240.00 |
114,685.00 |
118,165.00 |
0.0M |
| 2025-08-06 |
114,055.00 |
116,330.00 |
113,860.00 |
115,830.00 |
0.0M |
| 2025-08-05 |
115,700.00 |
115,870.00 |
113,045.00 |
114,155.00 |
0.0M |
| 2025-08-04 |
114,365.00 |
116,315.00 |
114,300.00 |
115,285.00 |
0.0M |
| 2025-08-01 |
117,055.00 |
117,125.00 |
113,440.00 |
113,570.00 |
0.0M |
| 2025-07-31 |
117,985.00 |
119,785.00 |
117,095.00 |
117,435.00 |
0.0M |
| 2025-07-30 |
118,460.00 |
119,740.00 |
116,460.00 |
117,620.00 |
0.0M |
| 2025-07-29 |
119,120.00 |
120,415.00 |
117,715.00 |
118,295.00 |
0.0M |
| 2025-07-28 |
120,065.00 |
121,255.00 |
118,295.00 |
119,010.00 |
0.0M |
| 2025-07-25 |
119,780.00 |
119,880.00 |
115,675.00 |
117,860.00 |
0.0M |
| 2025-07-24 |
118,400.00 |
119,780.00 |
117,305.00 |
119,035.00 |
0.0M |
| 2025-07-23 |
119,830.00 |
120,540.00 |
117,430.00 |
118,555.00 |
0.0M |
| 2025-07-22 |
117,255.00 |
120,535.00 |
116,275.00 |
119,505.00 |
0.0M |
| 2025-07-21 |
118,225.00 |
119,850.00 |
116,635.00 |
116,820.00 |
0.0M |
| 2025-07-18 |
120,600.00 |
121,165.00 |
117,035.00 |
117,565.00 |
0.0M |
| 2025-07-17 |
119,830.00 |
120,265.00 |
117,720.00 |
119,290.00 |
0.0M |
| 2025-07-16 |
117,510.00 |
120,360.00 |
117,255.00 |
119,630.00 |
0.0M |
| 2025-07-15 |
120,325.00 |
120,695.00 |
116,090.00 |
116,740.00 |
0.0M |
| 2025-07-14 |
119,265.00 |
123,615.00 |
118,675.00 |
120,235.00 |
0.0M |
| 2025-07-11 |
117,005.00 |
119,450.00 |
115,635.00 |
118,530.00 |
0.0M |
| 2025-07-10 |
111,425.00 |
114,380.00 |
110,880.00 |
113,870.00 |
0.0M |
| 2025-07-09 |
109,400.00 |
112,590.00 |
108,625.00 |
112,245.00 |
0.0M |
| 2025-07-08 |
108,545.00 |
109,685.00 |
107,680.00 |
109,215.00 |
0.0M |
| 2025-07-07 |
109,640.00 |
110,265.00 |
107,840.00 |
108,455.00 |
0.0M |
| 2025-07-04 |
110,240.00 |
110,385.00 |
107,865.00 |
108,125.00 |
0.0M |
| 2025-07-03 |
110,105.00 |
111,220.00 |
109,200.00 |
110,415.00 |
0.0M |
| 2025-07-02 |
106,125.00 |
110,455.00 |
105,440.00 |
110,285.00 |
0.0M |
| 2025-07-01 |
107,770.00 |
108,105.00 |
105,550.00 |
105,750.00 |
0.0M |
| 2025-06-30 |
108,300.00 |
109,565.00 |
107,195.00 |
108,235.00 |
0.0M |
| 2025-06-27 |
107,985.00 |
108,580.00 |
107,050.00 |
107,485.00 |
0.0M |
| 2025-06-26 |
107,635.00 |
108,370.00 |
106,655.00 |
107,605.00 |
0.0M |
| 2025-06-25 |
106,085.00 |
108,300.00 |
105,955.00 |
107,840.00 |
0.0M |
| 2025-06-24 |
103,965.00 |
106,430.00 |
103,850.00 |
105,745.00 |
0.0M |
| 2025-06-23 |
99,640.00 |
104,075.00 |
99,090.00 |
103,295.00 |
0.0M |
| 2025-06-20 |
105,105.00 |
106,725.00 |
102,425.00 |
103,420.00 |
0.0M |
| 2025-06-19 |
104,810.00 |
105,345.00 |
104,005.00 |
104,810.00 |
0.0M |
| 2025-06-18 |
104,690.00 |
105,740.00 |
103,620.00 |
103,965.00 |
0.0M |
| 2025-06-17 |
108,930.00 |
109,305.00 |
103,520.00 |
104,910.00 |
0.0M |
| 2025-06-16 |
105,080.00 |
109,250.00 |
105,060.00 |
108,920.00 |
0.0M |
| 2025-06-13 |
106,310.00 |
106,630.00 |
103,010.00 |
105,380.00 |
0.0M |
| 2025-06-12 |
108,785.00 |
109,240.00 |
106,130.00 |
107,095.00 |
0.0M |
| 2025-06-11 |
110,225.00 |
110,855.00 |
108,765.00 |
109,160.00 |
0.0M |
| 2025-06-10 |
110,375.00 |
110,890.00 |
108,720.00 |
109,980.00 |
0.0M |
| 2025-06-09 |
106,550.00 |
109,340.00 |
105,735.00 |
109,125.00 |
0.0M |
| 2025-06-06 |
101,865.00 |
105,945.00 |
101,390.00 |
104,770.00 |
0.0M |
| 2025-06-05 |
105,340.00 |
106,555.00 |
100,815.00 |
102,215.00 |
0.0M |
| 2025-06-04 |
105,920.00 |
106,520.00 |
104,595.00 |
105,485.00 |
0.0M |
| 2025-06-03 |
105,600.00 |
107,495.00 |
105,390.00 |
106,850.00 |
0.0M |
| 2025-06-02 |
105,835.00 |
106,540.00 |
104,100.00 |
105,005.00 |
0.0M |
| 2025-05-30 |
107,090.00 |
107,090.00 |
104,225.00 |
105,130.00 |
0.0M |
| 2025-05-29 |
107,470.00 |
109,030.00 |
105,565.00 |
105,645.00 |
0.0M |
| 2025-05-28 |
109,185.00 |
109,425.00 |
106,770.00 |
107,005.00 |
0.0M |
| 2025-05-27 |
107,540.00 |
110,980.00 |
107,495.00 |
110,025.00 |
0.0M |
| 2025-05-26 |
109,595.00 |
110,600.00 |
109,000.00 |
109,595.00 |
0.0M |
| 2025-05-23 |
111,190.00 |
112,060.00 |
107,580.00 |
108,885.00 |
0.0M |
| 2025-05-22 |
108,820.00 |
112,345.00 |
108,605.00 |
111,440.00 |
0.0M |
| 2025-05-21 |
106,885.00 |
110,175.00 |
106,340.00 |
108,960.00 |
0.0M |
| 2025-05-20 |
105,820.00 |
107,680.00 |
104,435.00 |
107,360.00 |
0.0M |
| 2025-05-19 |
104,425.00 |
107,530.00 |
102,350.00 |
105,880.00 |
0.0M |
| 2025-05-16 |
103,660.00 |
104,990.00 |
103,525.00 |
104,425.00 |
0.0M |
| 2025-05-15 |
103,945.00 |
104,590.00 |
101,705.00 |
103,500.00 |
0.0M |
| 2025-05-14 |
104,870.00 |
104,955.00 |
102,930.00 |
103,620.00 |
0.0M |
| 2025-05-13 |
102,865.00 |
105,480.00 |
101,820.00 |
105,265.00 |
0.0M |
| 2025-05-12 |
104,685.00 |
106,270.00 |
101,060.00 |
102,115.00 |
0.0M |
| 2025-05-09 |
103,110.00 |
104,825.00 |
102,785.00 |
103,635.00 |
0.0M |
| 2025-05-08 |
97,720.00 |
103,300.00 |
97,350.00 |
101,780.00 |
0.0M |
| 2025-05-07 |
95,080.00 |
98,200.00 |
95,070.00 |
96,655.00 |
0.0M |
| 2025-05-06 |
95,155.00 |
95,640.00 |
93,685.00 |
95,410.00 |
0.0M |
| 2025-05-05 |
96,455.00 |
96,455.00 |
93,945.00 |
94,730.00 |
0.0M |
| 2025-05-02 |
97,245.00 |
98,615.00 |
96,885.00 |
97,505.00 |
0.0M |
| 2025-05-01 |
94,980.00 |
98,305.00 |
94,635.00 |
97,205.00 |
0.0M |
| 2025-04-30 |
95,410.00 |
96,040.00 |
93,445.00 |
94,695.00 |
0.0M |
| 2025-04-29 |
95,220.00 |
96,275.00 |
94,910.00 |
95,980.00 |
0.0M |
| 2025-04-28 |
95,280.00 |
96,470.00 |
93,550.00 |
95,505.00 |
0.0M |
| 2025-04-25 |
94,300.00 |
96,780.00 |
93,735.00 |
96,200.00 |
0.0M |
| 2025-04-24 |
93,645.00 |
93,950.00 |
91,785.00 |
93,625.00 |
0.0M |
| 2025-04-23 |
93,010.00 |
94,745.00 |
92,005.00 |
93,605.00 |
0.0M |
| 2025-04-22 |
87,450.00 |
91,970.00 |
87,070.00 |
91,660.00 |
0.0M |
| 2025-04-21 |
85,235.00 |
88,785.00 |
84,790.00 |
87,535.00 |
0.0M |
| 2025-04-17 |
84,680.00 |
85,700.00 |
83,905.00 |
85,110.00 |
0.0M |
| 2025-04-16 |
84,435.00 |
85,745.00 |
83,190.00 |
84,535.00 |
0.0M |
| 2025-04-15 |
85,005.00 |
86,755.00 |
83,970.00 |
84,160.00 |
0.0M |
| 2025-04-14 |
83,765.00 |
86,045.00 |
83,205.00 |
85,165.00 |
0.0M |
| 2025-04-11 |
79,750.00 |
84,490.00 |
79,055.00 |
84,095.00 |
0.0M |
| 2025-04-10 |
83,410.00 |
83,880.00 |
78,495.00 |
79,695.00 |
0.0M |
| 2025-04-09 |
77,065.00 |
83,550.00 |
74,655.00 |
82,615.00 |
0.0M |
| 2025-04-08 |
79,490.00 |
81,100.00 |
76,390.00 |
76,815.00 |
0.0M |
| 2025-04-07 |
79,590.00 |
81,450.00 |
74,635.00 |
78,245.00 |
0.0M |
| 2025-04-04 |
82,845.00 |
85,060.00 |
81,890.00 |
84,350.00 |
0.0M |
| 2025-04-03 |
85,135.00 |
85,240.00 |
81,400.00 |
82,165.00 |
0.0M |
| 2025-04-02 |
85,600.00 |
89,020.00 |
84,285.00 |
87,375.00 |
0.0M |
| 2025-04-01 |
82,805.00 |
85,955.00 |
82,485.00 |
85,350.00 |
0.0M |
| 2025-03-31 |
82,505.00 |
84,250.00 |
81,485.00 |
82,710.00 |
0.0M |
| 2025-03-28 |
87,995.00 |
88,050.00 |
83,800.00 |
84,045.00 |
0.0M |
| 2025-03-27 |
87,130.00 |
87,785.00 |
85,805.00 |
87,025.00 |
0.0M |
| 2025-03-26 |
87,960.00 |
88,355.00 |
85,810.00 |
86,525.00 |
0.0M |
| 2025-03-25 |
88,265.00 |
88,595.00 |
86,315.00 |
88,155.00 |
0.0M |
| 2025-03-24 |
85,135.00 |
88,865.00 |
85,135.00 |
88,415.00 |
0.0M |
| 2025-03-21 |
84,415.00 |
84,865.00 |
83,140.00 |
83,955.00 |
0.0M |
| 2025-03-20 |
86,015.00 |
87,650.00 |
83,655.00 |
84,195.00 |
0.0M |
| 2025-03-19 |
82,120.00 |
86,145.00 |
82,075.00 |
85,635.00 |
0.0M |
| 2025-03-18 |
84,225.00 |
84,390.00 |
81,120.00 |
82,230.00 |
0.0M |
| 2025-03-17 |
82,945.00 |
84,925.00 |
82,175.00 |
84,610.00 |
0.0M |
| 2025-03-14 |
80,820.00 |
85,595.00 |
80,760.00 |
84,840.00 |
0.0M |
| 2025-03-13 |
83,335.00 |
84,550.00 |
80,040.00 |
80,245.00 |
0.0M |
| 2025-03-12 |
83,385.00 |
84,650.00 |
80,740.00 |
83,155.00 |
0.0M |
| 2025-03-11 |
79,600.00 |
83,850.00 |
76,735.00 |
83,395.00 |
0.0M |
| 2025-03-10 |
82,110.00 |
84,200.00 |
77,530.00 |
79,025.00 |
0.0M |
| 2025-03-07 |
90,590.00 |
91,665.00 |
84,790.00 |
87,250.00 |
0.0M |
| 2025-03-06 |
91,075.00 |
93,210.00 |
88,155.00 |
89,460.00 |
0.0M |
| 2025-03-05 |
87,825.00 |
91,530.00 |
86,750.00 |
90,935.00 |
0.0M |
| 2025-03-04 |
86,970.00 |
89,380.00 |
81,815.00 |
87,330.00 |
0.0M |
| 2025-03-03 |
95,000.00 |
95,705.00 |
85,485.00 |
86,315.00 |
0.0M |
| 2025-02-28 |
84,965.00 |
85,720.00 |
78,675.00 |
84,650.00 |
0.0M |
| 2025-02-27 |
84,250.00 |
87,015.00 |
82,600.00 |
83,375.00 |
0.0M |
| 2025-02-26 |
88,695.00 |
89,285.00 |
82,185.00 |
84,285.00 |
0.0M |
| 2025-02-25 |
92,755.00 |
92,755.00 |
85,820.00 |
87,945.00 |
0.0M |
| 2025-02-24 |
95,650.00 |
96,625.00 |
93,570.00 |
93,990.00 |
0.0M |
| 2025-02-21 |
98,455.00 |
99,765.00 |
94,580.00 |
94,675.00 |
0.0M |
| 2025-02-20 |
96,890.00 |
98,990.00 |
96,515.00 |
98,705.00 |
0.0M |
| 2025-02-19 |
95,205.00 |
96,890.00 |
95,065.00 |
96,305.00 |
0.0M |
| 2025-02-18 |
97,110.00 |
97,200.00 |
93,305.00 |
94,055.00 |
0.0M |
| 2025-02-14 |
96,640.00 |
99,350.00 |
96,440.00 |
97,555.00 |
0.0M |
| 2025-02-13 |
98,300.00 |
98,440.00 |
95,370.00 |
96,510.00 |
0.0M |
| 2025-02-12 |
95,925.00 |
98,295.00 |
94,285.00 |
97,395.00 |
0.0M |
| 2025-02-11 |
97,725.00 |
98,960.00 |
95,065.00 |
95,425.00 |
0.0M |
| 2025-02-10 |
95,990.00 |
98,755.00 |
95,505.00 |
97,680.00 |
0.0M |
| 2025-02-07 |
97,260.00 |
100,765.00 |
95,890.00 |
95,990.00 |
0.0M |
| 2025-02-06 |
96,990.00 |
99,765.00 |
96,030.00 |
97,285.00 |
0.0M |
| 2025-02-05 |
98,195.00 |
99,735.00 |
96,880.00 |
97,710.00 |
0.0M |
| 2025-02-04 |
102,615.00 |
102,635.00 |
97,035.00 |
99,185.00 |
0.0M |
| 2025-02-03 |
98,445.00 |
102,875.00 |
91,455.00 |
101,965.00 |
0.0M |
| 2025-01-31 |
105,980.00 |
106,945.00 |
102,020.00 |
102,095.00 |
0.0M |
| 2025-01-30 |
103,840.00 |
106,570.00 |
103,345.00 |
104,960.00 |
0.0M |
| 2025-01-29 |
101,185.00 |
104,920.00 |
100,950.00 |
104,315.00 |
0.0M |
| 2025-01-28 |
101,730.00 |
103,870.00 |
100,300.00 |
101,205.00 |
0.0M |
| 2025-01-27 |
104,695.00 |
104,695.00 |
97,650.00 |
101,495.00 |
0.0M |
| 2025-01-24 |
103,970.00 |
107,485.00 |
102,860.00 |
105,060.00 |
0.0M |
| 2025-01-23 |
104,230.00 |
107,100.00 |
101,280.00 |
103,415.00 |
0.0M |
| 2025-01-22 |
106,395.00 |
106,615.00 |
103,465.00 |
104,430.00 |
0.0M |
| 2025-01-21 |
103,510.00 |
110,150.00 |
99,745.00 |
106,400.00 |
0.0M |
| 2025-01-20 |
102,455.00 |
110,080.00 |
99,760.00 |
102,455.00 |
0.0M |
| 2025-01-17 |
100,265.00 |
106,575.00 |
100,190.00 |
105,280.00 |
0.0M |
| 2025-01-16 |
100,125.00 |
101,425.00 |
97,555.00 |
100,700.00 |
0.0M |
| 2025-01-15 |
96,990.00 |
101,240.00 |
96,855.00 |
100,060.00 |
0.0M |
| 2025-01-14 |
94,700.00 |
97,810.00 |
94,550.00 |
96,905.00 |
0.0M |
| 2025-01-13 |
94,500.00 |
96,420.00 |
89,525.00 |
93,905.00 |
0.0M |
| 2025-01-10 |
92,675.00 |
96,375.00 |
92,350.00 |
95,210.00 |
0.0M |
| 2025-01-09 |
95,560.00 |
95,640.00 |
91,300.00 |
92,140.00 |
0.0M |
| 2025-01-08 |
97,520.00 |
97,565.00 |
92,745.00 |
94,230.00 |
0.0M |
| 2025-01-07 |
103,020.00 |
103,685.00 |
96,525.00 |
96,785.00 |
0.0M |
| 2025-01-06 |
99,450.00 |
103,565.00 |
98,660.00 |
103,150.00 |
0.0M |
| 2025-01-03 |
97,710.00 |
99,920.00 |
96,770.00 |
99,230.00 |
0.0M |
| 2025-01-02 |
95,270.00 |
98,735.00 |
94,830.00 |
98,190.00 |
0.0M |
| 2025-01-01 |
95,070.00 |
95,395.00 |
94,985.00 |
95,070.00 |
0.0M |