| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,893.00 |
7,897.00 |
7,890.00 |
7,905.00 |
0.0M |
| 2025-09-25 |
7,926.00 |
7,930.00 |
7,907.00 |
7,915.00 |
0.0M |
| 2025-09-24 |
8,000.00 |
8,000.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-09-23 |
8,000.00 |
8,004.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-09-22 |
7,908.00 |
7,908.00 |
7,906.00 |
7,906.00 |
0.0M |
| 2025-09-19 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.0M |
| 2025-09-18 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.0M |
| 2025-09-17 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.0M |
| 2025-09-16 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.0M |
| 2025-09-15 |
8,166.00 |
8,166.00 |
8,166.00 |
8,166.00 |
0.0M |
| 2025-09-12 |
8,123.00 |
8,123.00 |
8,123.00 |
8,123.00 |
0.0M |
| 2025-09-11 |
8,123.00 |
8,123.00 |
8,123.00 |
8,123.00 |
0.0M |
| 2025-09-10 |
8,060.00 |
8,060.00 |
8,060.00 |
8,060.00 |
0.0M |
| 2025-09-09 |
8,060.00 |
8,060.00 |
8,060.00 |
8,060.00 |
0.0M |
| 2025-09-08 |
8,060.00 |
8,060.00 |
8,060.00 |
8,060.00 |
0.0M |
| 2025-09-05 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-09-04 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-09-03 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-09-02 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-09-01 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-29 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-28 |
8,060.00 |
8,060.00 |
8,060.00 |
8,060.00 |
0.0M |
| 2025-08-27 |
8,140.00 |
8,140.00 |
8,085.00 |
8,085.00 |
0.0M |
| 2025-08-26 |
8,189.00 |
8,189.00 |
8,189.00 |
8,189.00 |
0.0M |
| 2025-08-25 |
8,190.00 |
8,190.00 |
8,190.00 |
8,190.00 |
0.0M |
| 2025-08-22 |
8,242.00 |
8,242.00 |
8,138.00 |
8,138.00 |
0.0M |
| 2025-08-21 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
0.0M |
| 2025-08-20 |
8,272.00 |
8,272.00 |
8,272.00 |
8,272.00 |
0.0M |
| 2025-08-19 |
8,265.00 |
8,304.00 |
8,265.00 |
8,304.00 |
0.0M |
| 2025-08-18 |
8,119.00 |
8,189.00 |
8,119.00 |
8,189.00 |
0.0M |
| 2025-08-14 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-13 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-12 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-11 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-08 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-07 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-06 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-05 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-04 |
8,051.00 |
8,051.00 |
8,051.00 |
8,051.00 |
0.0M |
| 2025-08-01 |
8,055.00 |
8,055.00 |
8,031.00 |
8,031.00 |
0.0M |
| 2025-07-31 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-30 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-29 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-28 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-25 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-24 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-23 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-22 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-21 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-18 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-17 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-16 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-15 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-14 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-11 |
8,104.00 |
8,104.00 |
8,104.00 |
8,104.00 |
0.0M |
| 2025-07-10 |
8,143.00 |
8,143.00 |
8,130.00 |
8,130.00 |
0.0M |
| 2025-07-09 |
8,150.00 |
8,150.00 |
8,150.00 |
8,150.00 |
0.0M |
| 2025-07-08 |
8,150.00 |
8,150.00 |
8,150.00 |
8,150.00 |
0.0M |
| 2025-07-07 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-07-04 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-07-03 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-07-02 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-07-01 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-06-30 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-06-27 |
8,078.00 |
8,078.00 |
8,078.00 |
8,078.00 |
0.0M |
| 2025-06-26 |
7,740.00 |
7,990.00 |
7,740.00 |
7,990.00 |
0.0M |
| 2025-06-25 |
7,710.00 |
7,710.00 |
7,710.00 |
7,710.00 |
0.0M |
| 2025-06-24 |
7,710.00 |
7,710.00 |
7,710.00 |
7,710.00 |
0.0M |
| 2025-06-23 |
7,710.00 |
7,710.00 |
7,710.00 |
7,710.00 |
0.0M |
| 2025-06-20 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-18 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-17 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-16 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-13 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-12 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-11 |
7,768.00 |
7,768.00 |
7,768.00 |
7,768.00 |
0.0M |
| 2025-06-10 |
7,656.00 |
7,656.00 |
7,656.00 |
7,656.00 |
0.0M |
| 2025-06-09 |
7,656.00 |
7,656.00 |
7,656.00 |
7,656.00 |
0.0M |
| 2025-06-06 |
7,577.00 |
7,656.00 |
7,577.00 |
7,656.00 |
0.0M |
| 2025-06-05 |
7,760.00 |
7,760.00 |
7,760.00 |
7,760.00 |
0.0M |
| 2025-06-04 |
7,760.00 |
7,760.00 |
7,760.00 |
7,760.00 |
0.0M |
| 2025-06-03 |
7,782.00 |
7,782.00 |
7,782.00 |
7,782.00 |
0.0M |
| 2025-06-02 |
7,782.00 |
7,782.00 |
7,782.00 |
7,782.00 |
0.0M |
| 2025-05-30 |
7,782.00 |
7,782.00 |
7,782.00 |
7,782.00 |
0.0M |
| 2025-05-29 |
7,984.00 |
7,984.00 |
7,984.00 |
7,984.00 |
0.0M |
| 2025-05-28 |
7,984.00 |
7,984.00 |
7,984.00 |
7,984.00 |
0.0M |
| 2025-05-27 |
7,855.00 |
7,855.00 |
7,855.00 |
7,855.00 |
0.0M |
| 2025-05-26 |
7,855.00 |
7,855.00 |
7,855.00 |
7,855.00 |
0.0M |
| 2025-05-23 |
7,855.00 |
7,855.00 |
7,855.00 |
7,855.00 |
0.0M |
| 2025-05-22 |
7,950.00 |
7,950.00 |
7,950.00 |
7,950.00 |
0.0M |
| 2025-05-21 |
8,008.00 |
8,008.00 |
8,008.00 |
8,008.00 |
0.0M |
| 2025-05-20 |
8,008.00 |
8,008.00 |
8,008.00 |
8,008.00 |
0.0M |
| 2025-05-19 |
8,008.00 |
8,008.00 |
8,008.00 |
8,008.00 |
0.0M |
| 2025-05-16 |
8,008.00 |
8,008.00 |
8,008.00 |
8,008.00 |
0.0M |
| 2025-05-15 |
8,008.00 |
8,008.00 |
8,008.00 |
8,008.00 |
0.0M |
| 2025-05-14 |
7,777.00 |
7,777.00 |
7,777.00 |
7,777.00 |
0.0M |
| 2025-05-13 |
7,705.00 |
7,705.00 |
7,705.00 |
7,705.00 |
0.0M |
| 2025-05-12 |
7,655.00 |
7,655.00 |
7,655.00 |
7,655.00 |
0.0M |
| 2025-05-09 |
7,655.00 |
7,655.00 |
7,655.00 |
7,655.00 |
0.0M |
| 2025-05-08 |
7,655.00 |
7,655.00 |
7,655.00 |
7,655.00 |
0.0M |
| 2025-05-07 |
7,655.00 |
7,655.00 |
7,655.00 |
7,655.00 |
0.0M |
| 2025-05-06 |
7,679.00 |
7,679.00 |
7,655.00 |
7,655.00 |
0.0M |
| 2025-05-05 |
7,792.00 |
7,792.00 |
7,792.00 |
7,792.00 |
0.0M |
| 2025-05-02 |
7,729.00 |
7,792.00 |
7,729.00 |
7,792.00 |
0.0M |
| 2025-04-30 |
7,656.00 |
7,656.00 |
7,656.00 |
7,656.00 |
0.0M |
| 2025-04-29 |
7,630.00 |
7,630.00 |
7,630.00 |
7,630.00 |
0.0M |
| 2025-04-28 |
7,630.00 |
7,630.00 |
7,630.00 |
7,630.00 |
0.0M |
| 2025-04-25 |
7,609.00 |
7,630.00 |
7,609.00 |
7,630.00 |
0.0M |
| 2025-04-24 |
7,559.00 |
7,559.00 |
7,559.00 |
7,559.00 |
0.0M |
| 2025-04-23 |
7,505.00 |
7,510.00 |
7,505.00 |
7,511.00 |
0.0M |
| 2025-04-22 |
7,375.00 |
7,405.00 |
7,375.00 |
7,405.00 |
0.0M |
| 2025-04-17 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-16 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-15 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-14 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-11 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-10 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-04-09 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-08 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-07 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-04 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-03 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-02 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-04-01 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-31 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-28 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-27 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-26 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-25 |
7,429.00 |
7,429.00 |
7,429.00 |
7,429.00 |
0.0M |
| 2025-03-24 |
7,358.00 |
7,358.00 |
7,358.00 |
7,358.00 |
0.0M |
| 2025-03-21 |
7,156.00 |
7,156.00 |
7,156.00 |
7,156.00 |
0.0M |
| 2025-03-20 |
7,241.00 |
7,241.00 |
7,173.00 |
7,200.00 |
0.0M |
| 2025-03-19 |
7,200.00 |
7,200.00 |
7,200.00 |
7,200.00 |
0.0M |
| 2025-03-18 |
7,230.00 |
7,241.00 |
7,225.00 |
7,225.00 |
0.0M |
| 2025-03-17 |
7,110.00 |
7,110.00 |
7,110.00 |
7,110.00 |
0.0M |
| 2025-03-14 |
6,818.00 |
6,818.00 |
6,818.00 |
6,818.00 |
0.0M |
| 2025-03-13 |
6,818.00 |
6,818.00 |
6,818.00 |
6,818.00 |
0.0M |
| 2025-03-12 |
6,818.00 |
6,818.00 |
6,818.00 |
6,818.00 |
0.0M |
| 2025-03-11 |
6,818.00 |
6,818.00 |
6,818.00 |
6,818.00 |
0.0M |
| 2025-03-10 |
6,818.00 |
6,818.00 |
6,818.00 |
6,818.00 |
0.0M |
| 2025-03-07 |
6,751.00 |
6,751.00 |
6,751.00 |
6,751.00 |
0.0M |
| 2025-03-06 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-03-05 |
6,751.00 |
6,751.00 |
6,751.00 |
6,751.00 |
0.0M |
| 2025-03-04 |
6,827.00 |
6,827.00 |
6,827.00 |
6,827.00 |
0.0M |
| 2025-03-03 |
6,827.00 |
6,827.00 |
6,827.00 |
6,827.00 |
0.0M |
| 2025-02-28 |
6,838.00 |
6,838.00 |
6,827.00 |
6,827.00 |
0.0M |
| 2025-02-27 |
6,935.00 |
6,935.00 |
6,935.00 |
6,935.00 |
0.0M |
| 2025-02-26 |
6,935.00 |
6,935.00 |
6,935.00 |
6,935.00 |
0.0M |
| 2025-02-25 |
6,935.00 |
6,935.00 |
6,935.00 |
6,935.00 |
0.0M |
| 2025-02-24 |
6,935.00 |
6,935.00 |
6,935.00 |
6,935.00 |
0.0M |
| 2025-02-21 |
6,935.00 |
6,935.00 |
6,935.00 |
6,935.00 |
0.0M |
| 2025-02-20 |
6,965.00 |
6,967.00 |
6,950.00 |
6,935.00 |
0.0M |
| 2025-02-19 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-02-18 |
6,899.00 |
6,899.00 |
6,899.00 |
6,899.00 |
0.0M |
| 2025-02-17 |
6,850.00 |
6,899.00 |
6,850.00 |
6,899.00 |
0.0M |
| 2025-02-14 |
6,940.00 |
6,940.00 |
6,940.00 |
6,940.00 |
0.0M |
| 2025-02-13 |
6,940.00 |
6,940.00 |
6,940.00 |
6,940.00 |
0.0M |
| 2025-02-12 |
6,991.00 |
6,991.00 |
6,991.00 |
6,991.00 |
0.0M |
| 2025-02-11 |
6,880.00 |
6,880.00 |
6,880.00 |
6,880.00 |
0.0M |
| 2025-02-10 |
6,700.00 |
6,700.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2025-02-07 |
6,700.00 |
6,700.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2025-02-06 |
6,555.00 |
6,555.00 |
6,555.00 |
6,555.00 |
0.0M |
| 2025-02-05 |
6,555.00 |
6,555.00 |
6,555.00 |
6,555.00 |
0.0M |
| 2025-02-04 |
6,555.00 |
6,555.00 |
6,555.00 |
6,555.00 |
0.0M |
| 2025-02-03 |
6,555.00 |
6,555.00 |
6,555.00 |
6,555.00 |
0.0M |
| 2025-01-31 |
6,589.00 |
6,589.00 |
6,589.00 |
6,589.00 |
0.0M |
| 2025-01-30 |
6,589.00 |
6,589.00 |
6,589.00 |
6,589.00 |
0.0M |
| 2025-01-29 |
6,589.00 |
6,589.00 |
6,589.00 |
6,589.00 |
0.0M |
| 2025-01-28 |
6,590.00 |
6,590.00 |
6,589.00 |
6,589.00 |
0.0M |
| 2025-01-27 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-24 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-23 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-22 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-21 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-20 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-17 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-16 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-15 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-14 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-13 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-10 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-09 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-08 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-07 |
6,414.00 |
6,414.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-03 |
6,419.00 |
6,419.00 |
6,414.00 |
6,414.00 |
0.0M |
| 2025-01-02 |
6,152.00 |
6,152.00 |
6,152.00 |
6,152.00 |
0.0M |