| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
111,240.00 |
112,175.00 |
110,840.00 |
111,035.00 |
0.0M |
| 2025-09-25 |
114,780.00 |
114,780.00 |
110,135.00 |
110,625.00 |
0.0M |
| 2025-09-24 |
114,060.00 |
115,500.00 |
114,060.00 |
114,900.00 |
0.0M |
| 2025-09-23 |
114,230.00 |
114,650.00 |
113,350.00 |
113,160.00 |
0.0M |
| 2025-09-22 |
115,000.00 |
115,000.00 |
113,565.00 |
113,725.00 |
0.0M |
| 2025-09-19 |
118,235.00 |
118,235.00 |
117,325.00 |
116,785.00 |
0.0M |
| 2025-09-18 |
118,535.00 |
119,710.00 |
118,535.00 |
119,310.00 |
0.0M |
| 2025-09-17 |
119,135.00 |
119,135.00 |
116,365.00 |
117,370.00 |
0.0M |
| 2025-09-16 |
116,680.00 |
118,720.00 |
116,680.00 |
118,665.00 |
0.0M |
| 2025-09-15 |
117,175.00 |
118,300.00 |
116,520.00 |
117,150.00 |
0.0M |
| 2025-09-12 |
117,295.00 |
118,885.00 |
116,715.00 |
118,845.00 |
0.0M |
| 2025-09-11 |
116,070.00 |
116,635.00 |
115,800.00 |
116,490.00 |
0.0M |
| 2025-09-10 |
114,550.00 |
116,170.00 |
114,550.00 |
115,535.00 |
0.0M |
| 2025-09-09 |
114,540.00 |
114,545.00 |
112,985.00 |
113,235.00 |
0.0M |
| 2025-09-08 |
114,705.00 |
114,705.00 |
114,040.00 |
114,030.00 |
0.0M |
| 2025-09-05 |
112,835.00 |
115,065.00 |
112,560.00 |
113,510.00 |
0.0M |
| 2025-09-04 |
113,535.00 |
113,535.00 |
111,720.00 |
111,780.00 |
0.0M |
| 2025-09-03 |
114,040.00 |
114,420.00 |
114,040.00 |
114,375.00 |
0.0M |
| 2025-09-02 |
112,345.00 |
113,430.00 |
112,345.00 |
112,915.00 |
0.0M |
| 2025-08-29 |
110,290.00 |
110,290.00 |
110,290.00 |
110,290.00 |
0.0M |
| 2025-08-28 |
114,745.00 |
114,890.00 |
113,530.00 |
113,575.00 |
0.0M |
| 2025-08-27 |
113,250.00 |
114,180.00 |
113,245.00 |
113,725.00 |
0.0M |
| 2025-08-26 |
111,850.00 |
112,915.00 |
111,260.00 |
112,770.00 |
0.0M |
| 2025-08-25 |
114,710.00 |
115,270.00 |
111,110.00 |
112,475.00 |
0.0M |
| 2025-08-22 |
116,660.00 |
118,550.00 |
116,660.00 |
118,450.00 |
0.0M |
| 2025-08-21 |
116,070.00 |
116,070.00 |
113,810.00 |
113,795.00 |
0.0M |
| 2025-08-20 |
114,535.00 |
116,005.00 |
114,210.00 |
115,990.00 |
0.0M |
| 2025-08-19 |
117,140.00 |
117,140.00 |
114,695.00 |
114,740.00 |
0.0M |
| 2025-08-18 |
119,085.00 |
119,125.00 |
117,170.00 |
118,165.00 |
0.0M |
| 2025-08-15 |
119,900.00 |
119,900.00 |
118,805.00 |
118,840.00 |
0.0M |
| 2025-08-14 |
125,395.00 |
125,955.00 |
119,550.00 |
120,015.00 |
0.0M |
| 2025-08-13 |
122,235.00 |
125,100.00 |
120,950.00 |
125,065.00 |
0.0M |
| 2025-08-12 |
120,540.00 |
122,065.00 |
120,130.00 |
121,735.00 |
0.0M |
| 2025-08-11 |
121,430.00 |
124,250.00 |
120,980.00 |
121,020.00 |
0.0M |
| 2025-08-08 |
119,215.00 |
119,330.00 |
118,325.00 |
118,495.00 |
0.0M |
| 2025-08-07 |
116,505.00 |
119,715.00 |
116,505.00 |
119,700.00 |
0.0M |
| 2025-08-06 |
116,020.00 |
117,385.00 |
116,020.00 |
117,350.00 |
0.0M |
| 2025-08-05 |
116,975.00 |
116,975.00 |
115,340.00 |
115,640.00 |
0.0M |
| 2025-08-04 |
116,450.00 |
117,100.00 |
116,340.00 |
116,810.00 |
0.0M |
| 2025-08-01 |
118,505.00 |
118,505.00 |
115,055.00 |
115,090.00 |
0.0M |
| 2025-07-31 |
119,850.00 |
120,810.00 |
119,020.00 |
119,060.00 |
0.0M |
| 2025-07-30 |
120,195.00 |
120,195.00 |
118,495.00 |
119,220.00 |
0.0M |
| 2025-07-29 |
120,675.00 |
120,990.00 |
119,925.00 |
119,925.00 |
0.0M |
| 2025-07-28 |
122,260.00 |
122,585.00 |
120,290.00 |
120,640.00 |
0.0M |
| 2025-07-25 |
119,465.00 |
119,465.00 |
119,465.00 |
119,465.00 |
0.0M |
| 2025-07-24 |
120,135.00 |
121,410.00 |
119,650.00 |
120,880.00 |
0.0M |
| 2025-07-23 |
121,015.00 |
121,015.00 |
119,090.00 |
120,190.00 |
0.0M |
| 2025-07-22 |
118,860.00 |
122,110.00 |
118,715.00 |
121,140.00 |
0.0M |
| 2025-07-21 |
119,490.00 |
121,035.00 |
118,295.00 |
118,360.00 |
0.0M |
| 2025-07-18 |
122,300.00 |
122,535.00 |
119,045.00 |
119,140.00 |
0.0M |
| 2025-07-17 |
120,565.00 |
121,745.00 |
119,795.00 |
120,890.00 |
0.0M |
| 2025-07-16 |
119,700.00 |
121,505.00 |
119,080.00 |
121,230.00 |
0.0M |
| 2025-07-15 |
120,630.00 |
120,630.00 |
117,820.00 |
118,295.00 |
0.0M |
| 2025-07-14 |
120,360.00 |
124,175.00 |
120,360.00 |
121,835.00 |
0.0M |
| 2025-07-11 |
118,335.00 |
120,505.00 |
117,840.00 |
120,105.00 |
0.0M |
| 2025-07-10 |
113,300.00 |
115,600.00 |
112,815.00 |
115,390.00 |
0.0M |
| 2025-07-09 |
110,795.00 |
113,805.00 |
110,795.00 |
113,720.00 |
0.0M |
| 2025-07-08 |
109,820.00 |
110,825.00 |
109,730.00 |
110,675.00 |
0.0M |
| 2025-07-07 |
111,435.00 |
111,435.00 |
109,870.00 |
109,915.00 |
0.0M |
| 2025-07-04 |
111,070.00 |
111,070.00 |
109,640.00 |
109,640.00 |
0.0M |
| 2025-07-03 |
111,400.00 |
111,730.00 |
110,740.00 |
111,880.00 |
0.0M |
| 2025-07-02 |
107,185.00 |
111,795.00 |
107,185.00 |
111,755.00 |
0.0M |
| 2025-07-01 |
108,670.00 |
108,870.00 |
107,075.00 |
107,190.00 |
0.0M |
| 2025-06-30 |
109,590.00 |
109,750.00 |
109,540.00 |
109,675.00 |
0.0M |
| 2025-06-27 |
108,695.00 |
109,525.00 |
108,520.00 |
108,860.00 |
0.0M |
| 2025-06-26 |
109,745.00 |
109,745.00 |
108,090.00 |
109,040.00 |
0.0M |
| 2025-06-25 |
107,550.00 |
109,470.00 |
107,445.00 |
109,245.00 |
0.0M |
| 2025-06-24 |
105,695.00 |
107,810.00 |
105,695.00 |
107,130.00 |
0.0M |
| 2025-06-23 |
102,130.00 |
105,130.00 |
102,130.00 |
104,640.00 |
0.0M |
| 2025-06-20 |
107,405.00 |
107,720.00 |
104,000.00 |
104,830.00 |
0.0M |
| 2025-06-18 |
106,550.00 |
106,575.00 |
105,900.00 |
105,430.00 |
0.0M |
| 2025-06-17 |
110,025.00 |
110,025.00 |
105,000.00 |
106,380.00 |
0.0M |
| 2025-06-16 |
107,265.00 |
110,360.00 |
107,220.00 |
110,415.00 |
0.0M |
| 2025-06-13 |
107,505.00 |
107,540.00 |
105,000.00 |
106,855.00 |
0.0M |
| 2025-06-12 |
109,765.00 |
109,765.00 |
107,630.00 |
108,575.00 |
0.0M |
| 2025-06-11 |
111,665.00 |
112,020.00 |
110,435.00 |
110,660.00 |
0.0M |
| 2025-06-10 |
111,015.00 |
112,045.00 |
110,780.00 |
111,485.00 |
0.0M |
| 2025-06-09 |
107,500.00 |
109,970.00 |
107,450.00 |
110,615.00 |
0.0M |
| 2025-06-06 |
103,295.00 |
106,880.00 |
103,295.00 |
106,205.00 |
0.0M |
| 2025-06-05 |
106,790.00 |
107,340.00 |
103,405.00 |
103,620.00 |
0.0M |
| 2025-06-04 |
107,285.00 |
107,855.00 |
106,910.00 |
106,910.00 |
0.0M |
| 2025-06-03 |
108,520.00 |
108,750.00 |
107,315.00 |
108,275.00 |
0.0M |
| 2025-06-02 |
107,585.00 |
107,655.00 |
106,100.00 |
106,430.00 |
0.0M |
| 2025-05-30 |
107,885.00 |
107,885.00 |
106,075.00 |
106,575.00 |
0.0M |
| 2025-05-29 |
109,435.00 |
110,350.00 |
107,050.00 |
107,010.00 |
0.0M |
| 2025-05-28 |
110,455.00 |
110,605.00 |
108,400.00 |
108,430.00 |
0.0M |
| 2025-05-27 |
111,540.00 |
112,390.00 |
109,890.00 |
111,595.00 |
0.0M |
| 2025-05-26 |
110,985.00 |
112,000.00 |
110,985.00 |
110,985.00 |
0.0M |
| 2025-05-23 |
113,355.00 |
113,445.00 |
109,855.00 |
110,345.00 |
0.0M |
| 2025-05-22 |
111,295.00 |
113,535.00 |
111,295.00 |
112,905.00 |
0.0M |
| 2025-05-21 |
108,220.00 |
111,255.00 |
108,125.00 |
110,375.00 |
0.0M |
| 2025-05-20 |
107,280.00 |
108,560.00 |
105,795.00 |
108,705.00 |
0.0M |
| 2025-05-19 |
106,165.00 |
107,915.00 |
104,070.00 |
107,210.00 |
0.0M |
| 2025-05-16 |
105,975.00 |
106,100.00 |
105,385.00 |
105,685.00 |
0.0M |
| 2025-05-15 |
105,090.00 |
105,090.00 |
104,270.00 |
104,720.00 |
0.0M |
| 2025-05-14 |
105,635.00 |
105,635.00 |
104,955.00 |
104,850.00 |
0.0M |
| 2025-05-13 |
105,415.00 |
106,620.00 |
105,415.00 |
106,535.00 |
0.0M |
| 2025-05-12 |
105,825.00 |
107,305.00 |
103,210.00 |
103,375.00 |
0.0M |
| 2025-05-09 |
104,790.00 |
105,400.00 |
104,535.00 |
104,900.00 |
0.0M |
| 2025-05-08 |
98,985.00 |
103,520.00 |
98,985.00 |
103,040.00 |
0.0M |
| 2025-05-07 |
97,760.00 |
99,305.00 |
97,760.00 |
97,840.00 |
0.0M |
| 2025-05-06 |
95,255.00 |
96,620.00 |
95,155.00 |
96,595.00 |
0.0M |
| 2025-05-05 |
96,615.00 |
96,625.00 |
95,335.00 |
95,905.00 |
0.0M |
| 2025-05-02 |
99,165.00 |
99,550.00 |
98,825.00 |
98,745.00 |
0.0M |
| 2025-05-01 |
96,290.00 |
98,465.00 |
96,290.00 |
98,420.00 |
0.0M |
| 2025-04-30 |
96,190.00 |
96,295.00 |
95,600.00 |
95,895.00 |
0.0M |
| 2025-04-29 |
96,865.00 |
96,945.00 |
96,805.00 |
97,175.00 |
0.0M |
| 2025-04-28 |
96,435.00 |
96,435.00 |
96,435.00 |
96,695.00 |
0.0M |
| 2025-04-25 |
96,605.00 |
97,675.00 |
96,605.00 |
97,395.00 |
0.0M |
| 2025-04-24 |
94,775.00 |
95,065.00 |
93,115.00 |
95,055.00 |
0.0M |
| 2025-04-23 |
93,500.00 |
95,930.00 |
93,280.00 |
94,870.00 |
0.0M |
| 2025-04-22 |
88,475.00 |
92,985.00 |
88,375.00 |
92,885.00 |
0.0M |
| 2025-04-21 |
86,155.00 |
89,950.00 |
86,155.00 |
88,710.00 |
0.0M |
| 2025-04-17 |
85,300.00 |
86,755.00 |
85,300.00 |
86,190.00 |
0.0M |
| 2025-04-16 |
85,095.00 |
85,980.00 |
84,380.00 |
85,585.00 |
0.0M |
| 2025-04-15 |
86,095.00 |
87,250.00 |
85,215.00 |
85,190.00 |
0.0M |
| 2025-04-14 |
84,545.00 |
86,995.00 |
84,520.00 |
86,225.00 |
0.0M |
| 2025-04-11 |
82,000.00 |
84,585.00 |
82,000.00 |
85,110.00 |
0.0M |
| 2025-04-10 |
83,620.00 |
83,620.00 |
79,940.00 |
80,670.00 |
0.0M |
| 2025-04-09 |
77,820.00 |
84,190.00 |
76,205.00 |
83,600.00 |
0.0M |
| 2025-04-08 |
81,235.00 |
81,235.00 |
77,510.00 |
77,755.00 |
0.0M |
| 2025-04-07 |
79,755.00 |
80,920.00 |
76,065.00 |
79,195.00 |
0.0M |
| 2025-04-04 |
84,100.00 |
85,875.00 |
83,135.00 |
85,345.00 |
0.0M |
| 2025-04-03 |
86,500.00 |
86,500.00 |
82,560.00 |
83,135.00 |
0.0M |
| 2025-04-02 |
88,060.00 |
88,700.00 |
86,690.00 |
88,430.00 |
0.0M |
| 2025-04-01 |
84,210.00 |
86,525.00 |
83,950.00 |
86,400.00 |
0.0M |
| 2025-03-31 |
83,500.00 |
84,795.00 |
82,790.00 |
83,745.00 |
0.0M |
| 2025-03-28 |
88,695.00 |
88,695.00 |
85,100.00 |
85,115.00 |
0.0M |
| 2025-03-27 |
87,825.00 |
88,520.00 |
87,400.00 |
88,095.00 |
0.0M |
| 2025-03-26 |
88,605.00 |
89,050.00 |
86,780.00 |
87,560.00 |
0.0M |
| 2025-03-25 |
89,130.00 |
89,695.00 |
87,535.00 |
89,260.00 |
0.0M |
| 2025-03-24 |
86,365.00 |
89,710.00 |
86,365.00 |
89,540.00 |
0.0M |
| 2025-03-21 |
85,770.00 |
85,770.00 |
84,510.00 |
85,065.00 |
0.0M |
| 2025-03-20 |
88,055.00 |
88,070.00 |
84,940.00 |
85,260.00 |
0.0M |
| 2025-03-19 |
85,070.00 |
86,620.00 |
84,920.00 |
86,710.00 |
0.0M |
| 2025-03-18 |
85,225.00 |
85,225.00 |
82,135.00 |
83,230.00 |
0.0M |
| 2025-03-17 |
83,580.00 |
85,400.00 |
83,580.00 |
85,715.00 |
0.0M |
| 2025-03-14 |
83,270.00 |
86,160.00 |
83,240.00 |
86,040.00 |
0.0M |
| 2025-03-13 |
84,985.00 |
85,580.00 |
81,280.00 |
81,380.00 |
0.0M |
| 2025-03-12 |
84,935.00 |
85,360.00 |
82,035.00 |
84,325.00 |
0.0M |
| 2025-03-11 |
80,405.00 |
83,155.00 |
80,405.00 |
84,560.00 |
0.0M |
| 2025-03-10 |
83,525.00 |
84,760.00 |
79,215.00 |
80,100.00 |
0.0M |
| 2025-03-07 |
90,250.00 |
91,090.00 |
86,775.00 |
88,515.00 |
0.0M |
| 2025-03-06 |
93,190.00 |
93,190.00 |
89,795.00 |
90,760.00 |
0.0M |
| 2025-03-05 |
88,880.00 |
92,345.00 |
88,880.00 |
92,300.00 |
0.0M |
| 2025-03-04 |
87,905.00 |
89,720.00 |
84,940.00 |
88,580.00 |
0.0M |
| 2025-03-03 |
96,440.00 |
96,695.00 |
86,990.00 |
87,595.00 |
0.0M |
| 2025-02-28 |
82,475.00 |
86,405.00 |
81,790.00 |
85,865.00 |
0.0M |
| 2025-02-27 |
85,030.00 |
87,210.00 |
83,635.00 |
84,415.00 |
0.0M |
| 2025-02-26 |
90,045.00 |
90,245.00 |
83,980.00 |
85,335.00 |
0.0M |
| 2025-02-25 |
93,345.00 |
93,475.00 |
87,100.00 |
89,060.00 |
0.0M |
| 2025-02-24 |
97,025.00 |
97,900.00 |
95,045.00 |
95,140.00 |
0.0M |
| 2025-02-21 |
100,000.00 |
101,100.00 |
96,015.00 |
95,950.00 |
0.0M |
| 2025-02-20 |
98,830.00 |
100,295.00 |
98,260.00 |
100,130.00 |
0.0M |
| 2025-02-19 |
97,010.00 |
98,140.00 |
97,010.00 |
97,730.00 |
0.0M |
| 2025-02-18 |
98,245.00 |
98,440.00 |
95,475.00 |
95,435.00 |
0.0M |
| 2025-02-14 |
98,825.00 |
100,690.00 |
98,400.00 |
99,095.00 |
0.0M |
| 2025-02-13 |
99,950.00 |
99,950.00 |
97,055.00 |
98,025.00 |
0.0M |
| 2025-02-12 |
97,410.00 |
99,725.00 |
95,860.00 |
98,895.00 |
0.0M |
| 2025-02-11 |
99,900.00 |
99,910.00 |
96,650.00 |
96,885.00 |
0.0M |
| 2025-02-10 |
97,775.00 |
99,625.00 |
97,775.00 |
99,230.00 |
0.0M |
| 2025-02-07 |
98,650.00 |
100,925.00 |
97,620.00 |
97,505.00 |
0.0M |
| 2025-02-06 |
98,615.00 |
101,000.00 |
97,915.00 |
98,825.00 |
0.0M |
| 2025-02-05 |
99,880.00 |
100,760.00 |
98,830.00 |
99,260.00 |
0.0M |
| 2025-02-04 |
103,910.00 |
103,915.00 |
99,010.00 |
100,745.00 |
0.0M |
| 2025-02-03 |
99,840.00 |
104,320.00 |
93,175.00 |
103,545.00 |
0.0M |
| 2025-01-31 |
107,035.00 |
108,400.00 |
103,920.00 |
103,775.00 |
0.0M |
| 2025-01-30 |
105,320.00 |
108,100.00 |
105,250.00 |
106,615.00 |
0.0M |
| 2025-01-29 |
103,720.00 |
106,390.00 |
103,050.00 |
105,925.00 |
0.0M |
| 2025-01-28 |
103,230.00 |
105,050.00 |
102,740.00 |
102,750.00 |
0.0M |
| 2025-01-27 |
105,485.00 |
105,530.00 |
99,390.00 |
102,970.00 |
0.0M |
| 2025-01-24 |
105,500.00 |
109,020.00 |
104,485.00 |
106,750.00 |
0.0M |
| 2025-01-23 |
105,050.00 |
108,590.00 |
103,000.00 |
104,965.00 |
0.0M |
| 2025-01-22 |
107,865.00 |
107,895.00 |
105,300.00 |
106,130.00 |
0.0M |
| 2025-01-21 |
105,025.00 |
111,600.00 |
101,500.00 |
108,135.00 |
0.0M |
| 2025-01-17 |
103,500.00 |
108,225.00 |
103,060.00 |
107,070.00 |
0.0M |
| 2025-01-16 |
101,900.00 |
102,895.00 |
99,105.00 |
102,310.00 |
0.0M |
| 2025-01-15 |
98,575.00 |
102,700.00 |
98,575.00 |
101,645.00 |
0.0M |
| 2025-01-14 |
96,900.00 |
99,040.00 |
96,625.00 |
98,395.00 |
0.0M |
| 2025-01-13 |
95,980.00 |
97,820.00 |
91,715.00 |
95,340.00 |
0.0M |
| 2025-01-10 |
94,560.00 |
97,710.00 |
94,390.00 |
96,825.00 |
0.0M |
| 2025-01-09 |
96,900.00 |
97,005.00 |
93,500.00 |
93,690.00 |
0.0M |
| 2025-01-08 |
98,920.00 |
99,250.00 |
95,010.00 |
95,795.00 |
0.0M |
| 2025-01-07 |
105,200.00 |
105,200.00 |
98,285.00 |
98,505.00 |
0.0M |
| 2025-01-06 |
101,440.00 |
105,300.00 |
101,425.00 |
105,025.00 |
0.0M |
| 2025-01-03 |
99,435.00 |
101,350.00 |
98,655.00 |
101,055.00 |
0.0M |
| 2025-01-02 |
97,010.00 |
100,440.00 |
96,735.00 |
100,005.00 |
0.0M |