| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,856.00 |
7,878.00 |
7,856.00 |
7,878.00 |
0.0M |
| 2025-09-25 |
7,891.00 |
7,910.00 |
7,891.00 |
7,907.00 |
0.0M |
| 2025-09-24 |
7,959.00 |
7,959.00 |
7,930.00 |
7,958.00 |
0.0M |
| 2025-09-23 |
7,963.00 |
7,991.00 |
7,963.00 |
7,988.00 |
0.0M |
| 2025-09-22 |
7,911.00 |
7,911.00 |
7,869.00 |
7,897.00 |
0.0M |
| 2025-09-19 |
7,933.00 |
7,955.00 |
7,856.00 |
7,868.00 |
0.0M |
| 2025-09-18 |
7,902.00 |
7,957.00 |
7,866.00 |
7,939.00 |
0.0M |
| 2025-09-17 |
7,941.00 |
7,974.00 |
7,890.00 |
7,907.00 |
0.0M |
| 2025-09-16 |
8,060.00 |
8,072.00 |
7,980.00 |
7,982.00 |
0.0M |
| 2025-09-15 |
8,020.00 |
8,085.00 |
8,020.00 |
8,070.00 |
0.0M |
| 2025-09-12 |
8,060.00 |
8,067.00 |
7,972.00 |
7,974.00 |
0.0M |
| 2025-09-11 |
7,996.00 |
8,048.00 |
7,977.00 |
8,048.00 |
0.0M |
| 2025-09-10 |
8,026.00 |
8,026.00 |
7,884.00 |
7,983.00 |
0.0M |
| 2025-09-09 |
8,080.00 |
8,083.00 |
8,037.00 |
8,037.00 |
0.0M |
| 2025-09-08 |
8,113.00 |
8,162.00 |
8,102.00 |
8,159.00 |
0.0M |
| 2025-09-05 |
8,014.00 |
8,110.00 |
8,014.00 |
8,040.00 |
0.0M |
| 2025-09-04 |
7,853.00 |
7,999.00 |
7,853.00 |
7,999.00 |
0.0M |
| 2025-09-03 |
7,795.00 |
7,880.00 |
7,792.00 |
7,880.00 |
0.0M |
| 2025-09-02 |
7,718.00 |
7,748.00 |
7,701.00 |
7,748.00 |
0.0M |
| 2025-09-01 |
7,916.00 |
7,916.00 |
7,765.00 |
7,815.00 |
0.0M |
| 2025-08-29 |
7,985.00 |
7,985.00 |
7,868.00 |
7,890.00 |
0.0M |
| 2025-08-28 |
8,004.00 |
8,004.00 |
7,985.00 |
7,985.00 |
0.0M |
| 2025-08-27 |
8,090.00 |
8,097.00 |
7,990.00 |
7,990.00 |
0.0M |
| 2025-08-26 |
8,106.00 |
8,138.00 |
8,088.00 |
8,138.00 |
0.0M |
| 2025-08-25 |
8,088.00 |
8,120.00 |
8,088.00 |
8,120.00 |
0.0M |
| 2025-08-22 |
8,255.00 |
8,255.00 |
8,080.00 |
8,080.00 |
0.0M |
| 2025-08-21 |
8,242.00 |
8,242.00 |
8,242.00 |
8,242.00 |
0.0M |
| 2025-08-20 |
8,266.00 |
8,266.00 |
8,231.00 |
8,242.00 |
0.0M |
| 2025-08-19 |
8,145.00 |
8,288.00 |
8,145.00 |
8,288.00 |
0.0M |
| 2025-08-18 |
8,079.00 |
8,079.00 |
8,079.00 |
8,079.00 |
0.0M |
| 2025-08-14 |
8,123.00 |
8,147.00 |
8,044.00 |
8,044.00 |
0.0M |
| 2025-08-13 |
8,260.00 |
8,264.00 |
8,175.00 |
8,175.00 |
0.0M |
| 2025-08-12 |
8,150.00 |
8,150.00 |
8,150.00 |
8,175.00 |
0.0M |
| 2025-08-11 |
8,240.00 |
8,240.00 |
8,205.00 |
8,205.00 |
0.0M |
| 2025-08-08 |
8,240.00 |
8,248.00 |
8,226.00 |
8,226.00 |
0.0M |
| 2025-08-07 |
8,131.00 |
8,285.00 |
8,131.00 |
8,273.00 |
0.0M |
| 2025-08-06 |
8,081.00 |
8,081.00 |
8,081.00 |
8,085.00 |
0.0M |
| 2025-08-05 |
8,061.00 |
8,061.00 |
8,061.00 |
8,061.00 |
0.0M |
| 2025-08-04 |
7,968.00 |
8,040.00 |
7,968.00 |
8,040.00 |
0.0M |
| 2025-08-01 |
8,094.00 |
8,094.00 |
8,030.00 |
8,030.00 |
0.0M |
| 2025-07-31 |
8,190.00 |
8,190.00 |
8,167.00 |
8,167.00 |
0.0M |
| 2025-07-30 |
8,150.00 |
8,150.00 |
8,150.00 |
8,150.00 |
0.0M |
| 2025-07-29 |
8,141.00 |
8,150.00 |
8,130.00 |
8,150.00 |
0.0M |
| 2025-07-28 |
8,290.00 |
8,317.00 |
8,190.00 |
8,190.00 |
0.0M |
| 2025-07-25 |
8,245.00 |
8,245.00 |
8,245.00 |
8,245.00 |
0.0M |
| 2025-07-24 |
8,231.00 |
8,245.00 |
8,231.00 |
8,245.00 |
0.0M |
| 2025-07-23 |
8,183.00 |
8,183.00 |
8,183.00 |
8,183.00 |
0.0M |
| 2025-07-22 |
8,183.00 |
8,183.00 |
8,183.00 |
8,183.00 |
0.0M |
| 2025-07-21 |
8,231.00 |
8,231.00 |
8,183.00 |
8,183.00 |
0.0M |
| 2025-07-18 |
8,191.00 |
8,231.00 |
8,191.00 |
8,230.00 |
0.0M |
| 2025-07-17 |
8,086.00 |
8,086.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2025-07-16 |
8,086.00 |
8,086.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2025-07-15 |
8,086.00 |
8,086.00 |
8,086.00 |
8,086.00 |
0.0M |
| 2025-07-14 |
8,074.00 |
8,074.00 |
8,074.00 |
8,074.00 |
0.0M |
| 2025-07-11 |
8,074.00 |
8,074.00 |
8,074.00 |
8,074.00 |
0.0M |
| 2025-07-10 |
8,080.00 |
8,080.00 |
8,080.00 |
8,080.00 |
0.0M |
| 2025-07-09 |
8,176.00 |
8,178.00 |
8,165.00 |
8,178.00 |
0.0M |
| 2025-07-08 |
8,218.00 |
8,235.00 |
8,185.00 |
8,187.00 |
0.0M |
| 2025-07-07 |
8,223.00 |
8,223.00 |
8,223.00 |
8,223.00 |
0.0M |
| 2025-07-04 |
8,230.00 |
8,230.00 |
8,213.00 |
8,223.00 |
0.0M |
| 2025-07-03 |
8,199.00 |
8,250.00 |
8,199.00 |
8,250.00 |
0.0M |
| 2025-07-02 |
8,121.00 |
8,121.00 |
8,121.00 |
8,121.00 |
0.0M |
| 2025-07-01 |
8,149.00 |
8,165.00 |
8,121.00 |
8,121.00 |
0.0M |
| 2025-06-30 |
8,090.00 |
8,115.00 |
8,090.00 |
8,115.00 |
0.0M |
| 2025-06-27 |
8,000.00 |
8,032.00 |
8,000.00 |
8,032.00 |
0.0M |
| 2025-06-26 |
7,999.00 |
8,001.00 |
7,971.00 |
7,971.00 |
0.0M |
| 2025-06-25 |
7,850.00 |
7,850.00 |
7,850.00 |
7,850.00 |
0.0M |
| 2025-06-24 |
7,774.00 |
7,811.00 |
7,774.00 |
7,811.00 |
0.0M |
| 2025-06-23 |
7,690.00 |
7,690.00 |
7,630.00 |
7,636.00 |
0.0M |
| 2025-06-20 |
7,649.00 |
7,700.00 |
7,594.00 |
7,666.00 |
0.0M |
| 2025-06-18 |
7,624.00 |
7,668.00 |
7,598.00 |
7,649.00 |
0.0M |
| 2025-06-17 |
7,549.00 |
7,612.00 |
7,519.00 |
7,612.00 |
0.0M |
| 2025-06-16 |
7,645.00 |
7,672.00 |
7,566.00 |
7,566.00 |
0.0M |
| 2025-06-13 |
7,556.00 |
7,622.00 |
7,533.00 |
7,543.00 |
0.0M |
| 2025-06-12 |
7,691.00 |
7,691.00 |
7,610.00 |
7,688.00 |
0.0M |
| 2025-06-11 |
7,737.00 |
7,737.00 |
7,698.00 |
7,725.00 |
0.0M |
| 2025-06-10 |
7,704.00 |
7,780.00 |
7,698.00 |
7,780.00 |
0.0M |
| 2025-06-09 |
7,649.00 |
7,697.00 |
7,615.00 |
7,697.00 |
0.0M |
| 2025-06-06 |
7,511.00 |
7,606.00 |
7,492.00 |
7,606.00 |
0.0M |
| 2025-06-05 |
7,705.00 |
7,705.00 |
7,611.00 |
7,611.00 |
0.0M |
| 2025-06-04 |
7,680.00 |
7,695.00 |
7,680.00 |
7,688.00 |
0.0M |
| 2025-06-03 |
7,588.00 |
7,597.00 |
7,575.00 |
7,597.00 |
0.0M |
| 2025-06-02 |
7,594.00 |
7,722.00 |
7,594.00 |
7,683.00 |
0.0M |
| 2025-05-30 |
7,711.00 |
7,711.00 |
7,698.00 |
7,720.00 |
0.0M |
| 2025-05-29 |
8,003.00 |
8,003.00 |
7,856.00 |
7,856.00 |
0.0M |
| 2025-05-28 |
7,940.00 |
8,000.00 |
7,940.00 |
8,005.00 |
0.0M |
| 2025-05-27 |
7,902.00 |
7,902.00 |
7,902.00 |
7,902.00 |
0.0M |
| 2025-05-26 |
7,825.00 |
7,825.00 |
7,814.00 |
7,856.00 |
0.0M |
| 2025-05-23 |
7,818.00 |
7,818.00 |
7,638.00 |
7,765.00 |
0.0M |
| 2025-05-22 |
7,857.00 |
7,874.00 |
7,841.00 |
7,841.00 |
0.0M |
| 2025-05-21 |
7,880.00 |
7,880.00 |
7,880.00 |
7,900.00 |
0.0M |
| 2025-05-20 |
7,979.00 |
7,979.00 |
7,979.00 |
7,950.00 |
0.0M |
| 2025-05-19 |
7,916.00 |
7,942.00 |
7,895.00 |
7,942.00 |
0.0M |
| 2025-05-16 |
8,056.00 |
8,056.00 |
7,996.00 |
8,013.00 |
0.0M |
| 2025-05-15 |
7,986.00 |
7,986.00 |
7,986.00 |
8,000.00 |
0.0M |
| 2025-05-14 |
8,061.00 |
8,061.00 |
8,061.00 |
8,061.00 |
0.0M |
| 2025-05-13 |
7,962.00 |
8,079.00 |
7,962.00 |
8,079.00 |
0.0M |
| 2025-05-12 |
7,940.00 |
7,940.00 |
7,940.00 |
7,950.00 |
0.0M |
| 2025-05-09 |
7,847.00 |
7,862.00 |
7,847.00 |
7,884.00 |
0.0M |
| 2025-05-08 |
7,790.00 |
7,827.00 |
7,785.00 |
7,786.00 |
0.0M |
| 2025-05-07 |
7,676.00 |
7,738.00 |
7,676.00 |
7,738.00 |
0.0M |
| 2025-05-06 |
7,632.00 |
7,632.00 |
7,585.00 |
7,610.00 |
0.0M |
| 2025-05-05 |
7,695.00 |
7,695.00 |
7,652.00 |
7,668.00 |
0.0M |
| 2025-05-02 |
7,613.00 |
7,718.00 |
7,613.00 |
7,718.00 |
0.0M |
| 2025-04-30 |
7,568.00 |
7,579.00 |
7,568.00 |
7,560.00 |
0.0M |
| 2025-04-29 |
7,607.00 |
7,607.00 |
7,607.00 |
7,607.00 |
0.0M |
| 2025-04-28 |
7,591.00 |
7,591.00 |
7,591.00 |
7,591.00 |
0.0M |
| 2025-04-25 |
7,516.00 |
7,565.00 |
7,516.00 |
7,568.00 |
0.0M |
| 2025-04-24 |
7,479.00 |
7,479.00 |
7,479.00 |
7,510.00 |
0.0M |
| 2025-04-23 |
7,467.00 |
7,486.00 |
7,419.00 |
7,486.00 |
0.0M |
| 2025-04-22 |
7,241.00 |
7,241.00 |
7,241.00 |
7,370.00 |
0.0M |
| 2025-04-17 |
7,216.00 |
7,216.00 |
7,216.00 |
7,240.00 |
0.0M |
| 2025-04-16 |
7,077.00 |
7,077.00 |
7,077.00 |
7,130.00 |
0.0M |
| 2025-04-15 |
7,120.00 |
7,120.00 |
7,120.00 |
7,120.00 |
0.0M |
| 2025-04-14 |
7,090.00 |
7,106.00 |
7,090.00 |
7,106.00 |
0.0M |
| 2025-04-11 |
6,943.00 |
6,964.00 |
6,943.00 |
6,945.00 |
0.0M |
| 2025-04-10 |
6,930.00 |
6,930.00 |
6,884.00 |
6,927.00 |
0.0M |
| 2025-04-09 |
6,821.00 |
6,821.00 |
6,775.00 |
6,775.00 |
0.0M |
| 2025-04-08 |
6,758.00 |
6,908.00 |
6,758.00 |
6,899.00 |
0.0M |
| 2025-04-07 |
6,536.00 |
6,645.00 |
6,536.00 |
6,645.00 |
0.0M |
| 2025-04-04 |
7,035.00 |
7,035.00 |
7,015.00 |
6,870.00 |
0.0M |
| 2025-04-03 |
7,223.00 |
7,266.00 |
7,185.00 |
7,185.00 |
0.0M |
| 2025-04-02 |
7,303.00 |
7,303.00 |
7,303.00 |
7,303.00 |
0.0M |
| 2025-04-01 |
7,237.00 |
7,248.00 |
7,237.00 |
7,250.00 |
0.0M |
| 2025-03-31 |
7,283.00 |
7,283.00 |
7,180.00 |
7,207.00 |
0.0M |
| 2025-03-28 |
7,295.00 |
7,303.00 |
7,295.00 |
7,303.00 |
0.0M |
| 2025-03-27 |
7,297.00 |
7,340.00 |
7,297.00 |
7,333.00 |
0.0M |
| 2025-03-26 |
7,374.00 |
7,374.00 |
7,345.00 |
7,360.00 |
0.0M |
| 2025-03-25 |
7,290.00 |
7,381.00 |
7,283.00 |
7,381.00 |
0.0M |
| 2025-03-24 |
7,252.00 |
7,252.00 |
7,236.00 |
7,273.00 |
0.0M |
| 2025-03-21 |
7,199.00 |
7,272.00 |
7,120.00 |
7,272.00 |
0.0M |
| 2025-03-20 |
7,289.00 |
7,343.00 |
7,171.00 |
7,210.00 |
0.0M |
| 2025-03-19 |
7,250.00 |
7,276.00 |
7,204.00 |
7,276.00 |
0.0M |
| 2025-03-18 |
7,218.00 |
7,275.00 |
7,218.00 |
7,235.00 |
0.0M |
| 2025-03-17 |
7,069.00 |
7,236.00 |
7,069.00 |
7,236.00 |
0.0M |
| 2025-03-14 |
7,000.00 |
7,076.00 |
6,981.00 |
7,060.00 |
0.0M |
| 2025-03-13 |
6,900.00 |
6,956.00 |
6,900.00 |
6,960.00 |
0.0M |
| 2025-03-12 |
6,879.00 |
6,915.00 |
6,879.00 |
6,900.00 |
0.0M |
| 2025-03-11 |
6,834.00 |
6,834.00 |
6,834.00 |
6,840.00 |
0.0M |
| 2025-03-10 |
6,845.00 |
6,850.00 |
6,821.00 |
6,823.00 |
0.0M |
| 2025-03-07 |
6,825.00 |
6,899.00 |
6,825.00 |
6,899.00 |
0.0M |
| 2025-03-06 |
6,810.00 |
6,861.00 |
6,810.00 |
6,825.00 |
0.0M |
| 2025-03-05 |
6,725.00 |
6,805.00 |
6,712.00 |
6,800.00 |
0.0M |
| 2025-03-04 |
6,813.00 |
6,813.00 |
6,666.00 |
6,688.00 |
0.0M |
| 2025-03-03 |
6,884.00 |
6,895.00 |
6,815.00 |
6,871.00 |
0.0M |
| 2025-02-28 |
6,806.00 |
6,895.00 |
6,806.00 |
6,895.00 |
0.0M |
| 2025-02-27 |
6,935.00 |
6,979.00 |
6,891.00 |
6,891.00 |
0.0M |
| 2025-02-26 |
6,899.00 |
6,899.00 |
6,899.00 |
6,901.00 |
0.0M |
| 2025-02-25 |
6,830.00 |
6,879.00 |
6,830.00 |
6,854.00 |
0.0M |
| 2025-02-24 |
6,924.00 |
6,924.00 |
6,832.00 |
6,832.00 |
0.0M |
| 2025-02-21 |
6,959.00 |
6,989.00 |
6,939.00 |
6,939.00 |
0.0M |
| 2025-02-20 |
6,938.00 |
6,970.00 |
6,920.00 |
6,949.00 |
0.0M |
| 2025-02-19 |
6,959.00 |
6,963.00 |
6,952.00 |
6,952.00 |
0.0M |
| 2025-02-18 |
6,940.00 |
6,994.00 |
6,940.00 |
6,994.00 |
0.0M |
| 2025-02-17 |
6,858.00 |
6,916.00 |
6,858.00 |
6,916.00 |
0.0M |
| 2025-02-14 |
6,926.00 |
6,926.00 |
6,916.00 |
6,916.00 |
0.0M |
| 2025-02-13 |
6,992.00 |
7,009.00 |
6,945.00 |
6,945.00 |
0.0M |
| 2025-02-12 |
6,999.00 |
7,015.00 |
6,900.00 |
6,929.00 |
0.0M |
| 2025-02-11 |
6,867.00 |
6,965.00 |
6,867.00 |
6,961.00 |
0.0M |
| 2025-02-10 |
6,807.00 |
6,855.00 |
6,807.00 |
6,851.00 |
0.0M |
| 2025-02-07 |
6,780.00 |
6,789.00 |
6,768.00 |
6,789.00 |
0.0M |
| 2025-02-06 |
6,650.00 |
6,770.00 |
6,650.00 |
6,770.00 |
0.0M |
| 2025-02-05 |
6,626.00 |
6,626.00 |
6,589.00 |
6,589.00 |
0.0M |
| 2025-02-04 |
6,584.00 |
6,584.00 |
6,584.00 |
6,584.00 |
0.0M |
| 2025-02-03 |
6,631.00 |
6,631.00 |
6,584.00 |
6,584.00 |
0.0M |
| 2025-01-31 |
6,655.00 |
6,701.00 |
6,655.00 |
6,701.00 |
0.0M |
| 2025-01-30 |
6,656.00 |
6,685.00 |
6,656.00 |
6,685.00 |
0.0M |
| 2025-01-29 |
6,621.00 |
6,621.00 |
6,606.00 |
6,606.00 |
0.0M |
| 2025-01-28 |
6,600.00 |
6,600.00 |
6,581.00 |
6,581.00 |
0.0M |
| 2025-01-27 |
6,652.00 |
6,652.00 |
6,652.00 |
6,652.00 |
0.0M |
| 2025-01-24 |
6,652.00 |
6,652.00 |
6,652.00 |
6,652.00 |
0.0M |
| 2025-01-23 |
6,616.00 |
6,616.00 |
6,616.00 |
6,616.00 |
0.0M |
| 2025-01-22 |
6,616.00 |
6,616.00 |
6,616.00 |
6,616.00 |
0.0M |
| 2025-01-21 |
6,576.00 |
6,576.00 |
6,576.00 |
6,576.00 |
0.0M |
| 2025-01-20 |
6,537.00 |
6,537.00 |
6,537.00 |
6,537.00 |
0.0M |
| 2025-01-17 |
6,515.00 |
6,548.00 |
6,515.00 |
6,537.00 |
0.0M |
| 2025-01-16 |
6,501.00 |
6,501.00 |
6,501.00 |
6,501.00 |
0.0M |
| 2025-01-15 |
6,501.00 |
6,501.00 |
6,501.00 |
6,501.00 |
0.0M |
| 2025-01-14 |
6,454.00 |
6,454.00 |
6,454.00 |
6,454.00 |
0.0M |
| 2025-01-13 |
6,489.00 |
6,489.00 |
6,489.00 |
6,489.00 |
0.0M |
| 2025-01-10 |
6,501.00 |
6,504.00 |
6,481.00 |
6,489.00 |
0.0M |
| 2025-01-09 |
6,455.00 |
6,455.00 |
6,455.00 |
6,455.00 |
0.0M |
| 2025-01-08 |
6,489.00 |
6,489.00 |
6,455.00 |
6,455.00 |
0.0M |
| 2025-01-07 |
6,470.00 |
6,532.00 |
6,470.00 |
6,531.00 |
0.0M |
| 2025-01-03 |
6,347.00 |
6,469.00 |
6,347.00 |
6,440.00 |
0.0M |
| 2025-01-02 |
6,279.00 |
6,310.00 |
6,261.00 |
6,310.00 |
0.0M |