| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,844.00 |
2,879.00 |
2,834.00 |
2,879.00 |
0.0M |
| 2025-09-25 |
2,874.00 |
2,874.00 |
2,837.00 |
2,844.00 |
0.0M |
| 2025-09-24 |
2,841.00 |
2,879.00 |
2,825.00 |
2,878.00 |
0.0M |
| 2025-09-23 |
2,836.00 |
2,867.00 |
2,834.00 |
2,850.00 |
0.0M |
| 2025-09-22 |
2,840.00 |
2,840.00 |
2,812.00 |
2,836.00 |
0.0M |
| 2025-09-19 |
2,816.00 |
2,839.00 |
2,811.00 |
2,814.00 |
0.0M |
| 2025-09-18 |
2,837.00 |
2,849.00 |
2,820.00 |
2,820.00 |
0.0M |
| 2025-09-17 |
2,843.00 |
2,847.00 |
2,819.00 |
2,825.00 |
0.0M |
| 2025-09-16 |
2,879.00 |
2,891.00 |
2,832.00 |
2,844.00 |
0.0M |
| 2025-09-15 |
2,860.00 |
2,884.00 |
2,857.00 |
2,870.00 |
0.0M |
| 2025-09-12 |
2,873.00 |
2,888.00 |
2,848.00 |
2,848.00 |
0.0M |
| 2025-09-11 |
2,832.00 |
2,883.00 |
2,828.00 |
2,869.00 |
0.0M |
| 2025-09-10 |
2,840.00 |
2,847.00 |
2,778.00 |
2,828.00 |
0.0M |
| 2025-09-09 |
2,876.00 |
2,886.00 |
2,842.00 |
2,853.00 |
0.0M |
| 2025-09-08 |
2,837.00 |
2,881.00 |
2,832.00 |
2,881.00 |
0.0M |
| 2025-09-05 |
2,858.00 |
2,876.00 |
2,822.00 |
2,822.00 |
0.0M |
| 2025-09-04 |
2,809.00 |
2,854.00 |
2,777.00 |
2,846.00 |
0.0M |
| 2025-09-03 |
2,802.00 |
2,829.00 |
2,789.00 |
2,802.00 |
0.0M |
| 2025-09-02 |
2,785.00 |
2,802.00 |
2,744.00 |
2,790.00 |
0.0M |
| 2025-09-01 |
2,829.00 |
2,853.00 |
2,766.00 |
2,788.00 |
0.0M |
| 2025-08-29 |
2,860.00 |
2,864.00 |
2,812.00 |
2,822.00 |
0.0M |
| 2025-08-28 |
2,888.00 |
2,904.00 |
2,853.00 |
2,854.00 |
0.0M |
| 2025-08-27 |
2,942.00 |
2,949.00 |
2,875.00 |
2,880.00 |
0.0M |
| 2025-08-26 |
2,916.00 |
2,946.00 |
2,886.00 |
2,940.00 |
0.0M |
| 2025-08-25 |
2,908.00 |
2,943.00 |
2,908.00 |
2,929.00 |
0.0M |
| 2025-08-22 |
3,001.00 |
3,001.00 |
2,898.00 |
2,908.00 |
0.0M |
| 2025-08-21 |
3,016.00 |
3,045.00 |
2,995.00 |
3,042.00 |
0.0M |
| 2025-08-20 |
2,994.00 |
3,023.00 |
2,973.00 |
3,004.00 |
0.0M |
| 2025-08-19 |
2,976.00 |
3,031.00 |
2,974.00 |
3,009.00 |
0.0M |
| 2025-08-18 |
2,968.00 |
2,990.00 |
2,945.00 |
2,975.00 |
0.0M |
| 2025-08-14 |
3,000.00 |
3,000.00 |
2,949.00 |
2,963.00 |
0.0M |
| 2025-08-13 |
3,020.00 |
3,048.00 |
2,993.00 |
3,020.00 |
0.0M |
| 2025-08-12 |
2,994.00 |
3,026.00 |
2,994.00 |
3,013.00 |
0.0M |
| 2025-08-11 |
3,030.00 |
3,034.00 |
2,986.00 |
2,987.00 |
0.0M |
| 2025-08-08 |
2,978.00 |
3,028.00 |
2,960.00 |
3,026.00 |
0.0M |
| 2025-08-07 |
2,945.00 |
3,010.00 |
2,925.00 |
2,977.00 |
0.0M |
| 2025-08-06 |
2,874.00 |
2,936.00 |
2,870.00 |
2,931.00 |
0.0M |
| 2025-08-05 |
2,889.00 |
2,901.00 |
2,856.00 |
2,856.00 |
0.0M |
| 2025-08-04 |
2,863.00 |
2,880.00 |
2,845.00 |
2,878.00 |
0.0M |
| 2025-08-01 |
2,900.00 |
2,905.00 |
2,847.00 |
2,857.00 |
0.0M |
| 2025-07-31 |
2,974.00 |
2,975.00 |
2,922.00 |
2,929.00 |
0.0M |
| 2025-07-30 |
2,938.00 |
2,962.00 |
2,918.00 |
2,962.00 |
0.0M |
| 2025-07-29 |
2,898.00 |
2,939.00 |
2,888.00 |
2,935.00 |
0.0M |
| 2025-07-28 |
2,968.00 |
2,973.00 |
2,883.00 |
2,883.00 |
0.0M |
| 2025-07-25 |
2,937.00 |
2,946.00 |
2,920.00 |
2,944.00 |
0.0M |
| 2025-07-24 |
2,945.00 |
2,953.00 |
2,926.00 |
2,950.00 |
0.0M |
| 2025-07-23 |
2,935.00 |
2,958.00 |
2,920.00 |
2,923.00 |
0.0M |
| 2025-07-22 |
2,925.00 |
2,929.00 |
2,899.00 |
2,911.00 |
0.0M |
| 2025-07-21 |
2,978.00 |
2,978.00 |
2,921.00 |
2,928.00 |
0.0M |
| 2025-07-18 |
2,903.00 |
2,965.00 |
2,903.00 |
2,945.00 |
0.0M |
| 2025-07-17 |
2,872.00 |
2,895.00 |
2,843.00 |
2,893.00 |
0.0M |
| 2025-07-16 |
2,842.00 |
2,866.00 |
2,841.00 |
2,854.00 |
0.0M |
| 2025-07-15 |
2,878.00 |
2,899.00 |
2,845.00 |
2,853.00 |
0.0M |
| 2025-07-14 |
2,830.00 |
2,872.00 |
2,825.00 |
2,872.00 |
0.0M |
| 2025-07-11 |
2,834.00 |
2,851.00 |
2,827.00 |
2,847.00 |
0.0M |
| 2025-07-10 |
2,900.00 |
2,900.00 |
2,836.00 |
2,842.00 |
0.0M |
| 2025-07-09 |
2,881.00 |
2,896.00 |
2,865.00 |
2,884.00 |
0.0M |
| 2025-07-08 |
2,853.00 |
2,881.00 |
2,853.00 |
2,878.00 |
0.0M |
| 2025-07-07 |
2,841.00 |
2,863.00 |
2,837.00 |
2,844.00 |
0.0M |
| 2025-07-04 |
2,873.00 |
2,873.00 |
2,837.00 |
2,853.00 |
0.0M |
| 2025-07-03 |
2,844.00 |
2,886.00 |
2,844.00 |
2,881.00 |
0.0M |
| 2025-07-02 |
2,824.00 |
2,836.00 |
2,807.00 |
2,833.00 |
0.0M |
| 2025-07-01 |
2,832.00 |
2,857.00 |
2,812.00 |
2,815.00 |
0.0M |
| 2025-06-30 |
2,830.00 |
2,853.00 |
2,818.00 |
2,838.00 |
0.0M |
| 2025-06-27 |
2,811.00 |
2,816.00 |
2,794.00 |
2,809.00 |
0.0M |
| 2025-06-26 |
2,754.00 |
2,809.00 |
2,752.00 |
2,805.00 |
0.0M |
| 2025-06-25 |
2,754.00 |
2,754.00 |
2,729.00 |
2,740.00 |
0.0M |
| 2025-06-24 |
2,721.00 |
2,749.00 |
2,713.00 |
2,749.00 |
0.0M |
| 2025-06-23 |
2,710.00 |
2,710.00 |
2,668.00 |
2,675.00 |
0.0M |
| 2025-06-20 |
2,706.00 |
2,715.00 |
2,692.00 |
2,706.00 |
0.0M |
| 2025-06-18 |
2,714.00 |
2,718.00 |
2,676.00 |
2,700.00 |
0.0M |
| 2025-06-17 |
2,675.00 |
2,712.00 |
2,650.00 |
2,700.00 |
0.0M |
| 2025-06-16 |
2,698.00 |
2,717.00 |
2,680.00 |
2,689.00 |
0.0M |
| 2025-06-13 |
2,686.00 |
2,708.00 |
2,667.00 |
2,677.00 |
0.0M |
| 2025-06-12 |
2,735.00 |
2,775.00 |
2,701.00 |
2,729.00 |
0.0M |
| 2025-06-11 |
2,765.00 |
2,766.00 |
2,727.00 |
2,757.00 |
0.0M |
| 2025-06-10 |
2,722.00 |
2,791.00 |
2,711.00 |
2,774.00 |
0.0M |
| 2025-06-09 |
2,669.00 |
2,716.00 |
2,669.00 |
2,716.00 |
0.0M |
| 2025-06-06 |
2,711.00 |
2,711.00 |
2,634.00 |
2,675.00 |
0.0M |
| 2025-06-05 |
2,748.00 |
2,759.00 |
2,702.00 |
2,706.00 |
0.0M |
| 2025-06-04 |
2,726.00 |
2,753.00 |
2,713.00 |
2,748.00 |
0.0M |
| 2025-06-03 |
2,734.00 |
2,739.00 |
2,670.00 |
2,706.00 |
0.0M |
| 2025-06-02 |
2,688.00 |
2,737.00 |
2,667.00 |
2,735.00 |
0.0M |
| 2025-05-30 |
2,765.00 |
2,768.00 |
2,716.00 |
2,755.00 |
0.0M |
| 2025-05-29 |
2,842.00 |
2,842.00 |
2,759.00 |
2,769.00 |
0.0M |
| 2025-05-28 |
2,798.00 |
2,817.00 |
2,785.00 |
2,815.00 |
0.0M |
| 2025-05-27 |
2,771.00 |
2,800.00 |
2,758.00 |
2,798.00 |
0.0M |
| 2025-05-26 |
2,734.00 |
2,777.00 |
2,728.00 |
2,776.00 |
0.0M |
| 2025-05-23 |
2,719.00 |
2,741.00 |
2,634.00 |
2,696.00 |
0.0M |
| 2025-05-22 |
2,724.00 |
2,737.00 |
2,704.00 |
2,711.00 |
0.0M |
| 2025-05-21 |
2,771.00 |
2,771.00 |
2,726.00 |
2,737.00 |
0.0M |
| 2025-05-20 |
2,778.00 |
2,804.00 |
2,771.00 |
2,780.00 |
0.0M |
| 2025-05-19 |
2,750.00 |
2,779.00 |
2,718.00 |
2,778.00 |
0.0M |
| 2025-05-16 |
2,813.00 |
2,849.00 |
2,778.00 |
2,793.00 |
0.0M |
| 2025-05-15 |
2,813.00 |
2,816.00 |
2,773.00 |
2,802.00 |
0.0M |
| 2025-05-14 |
2,839.00 |
2,852.00 |
2,804.00 |
2,818.00 |
0.0M |
| 2025-05-13 |
2,835.00 |
2,839.00 |
2,803.00 |
2,835.00 |
0.0M |
| 2025-05-12 |
2,854.00 |
2,887.00 |
2,804.00 |
2,825.00 |
0.0M |
| 2025-05-09 |
2,742.00 |
2,825.00 |
2,742.00 |
2,821.00 |
0.0M |
| 2025-05-08 |
2,730.00 |
2,763.00 |
2,714.00 |
2,738.00 |
0.0M |
| 2025-05-07 |
2,695.00 |
2,727.00 |
2,688.00 |
2,716.00 |
0.0M |
| 2025-05-06 |
2,725.00 |
2,726.00 |
2,648.00 |
2,687.00 |
0.0M |
| 2025-05-05 |
2,762.00 |
2,762.00 |
2,713.00 |
2,730.00 |
0.0M |
| 2025-05-02 |
2,723.00 |
2,758.00 |
2,716.00 |
2,757.00 |
0.0M |
| 2025-04-30 |
2,772.00 |
2,779.00 |
2,677.00 |
2,693.00 |
0.0M |
| 2025-04-29 |
2,770.00 |
2,786.00 |
2,751.00 |
2,763.00 |
0.0M |
| 2025-04-28 |
2,740.00 |
2,775.00 |
2,740.00 |
2,758.00 |
0.0M |
| 2025-04-25 |
2,756.00 |
2,766.00 |
2,733.00 |
2,741.00 |
0.0M |
| 2025-04-24 |
2,728.00 |
2,749.00 |
2,695.00 |
2,747.00 |
0.0M |
| 2025-04-23 |
2,698.00 |
2,738.00 |
2,682.00 |
2,735.00 |
0.0M |
| 2025-04-22 |
2,592.00 |
2,655.00 |
2,590.00 |
2,655.00 |
0.0M |
| 2025-04-17 |
2,580.00 |
2,623.00 |
2,579.00 |
2,599.00 |
0.0M |
| 2025-04-16 |
2,549.00 |
2,594.00 |
2,544.00 |
2,570.00 |
0.0M |
| 2025-04-15 |
2,566.00 |
2,608.00 |
2,547.00 |
2,572.00 |
0.0M |
| 2025-04-14 |
2,521.00 |
2,561.00 |
2,521.00 |
2,556.00 |
0.0M |
| 2025-04-11 |
2,538.00 |
2,542.00 |
2,472.00 |
2,478.00 |
0.0M |
| 2025-04-10 |
2,556.00 |
2,581.00 |
2,481.00 |
2,510.00 |
0.0M |
| 2025-04-09 |
2,389.00 |
2,456.00 |
2,372.00 |
2,391.00 |
0.0M |
| 2025-04-08 |
2,436.00 |
2,476.00 |
2,399.00 |
2,466.00 |
0.0M |
| 2025-04-07 |
2,244.00 |
2,447.00 |
2,244.00 |
2,375.00 |
0.0M |
| 2025-04-04 |
2,602.00 |
2,602.00 |
2,424.00 |
2,436.00 |
0.0M |
| 2025-04-03 |
2,672.00 |
2,693.00 |
2,607.00 |
2,607.00 |
0.0M |
| 2025-04-02 |
2,702.00 |
2,725.00 |
2,690.00 |
2,722.00 |
0.0M |
| 2025-04-01 |
2,674.00 |
2,725.00 |
2,674.00 |
2,710.00 |
0.0M |
| 2025-03-31 |
2,695.00 |
2,700.00 |
2,645.00 |
2,668.00 |
0.0M |
| 2025-03-28 |
2,748.00 |
2,754.00 |
2,720.00 |
2,733.00 |
0.0M |
| 2025-03-27 |
2,727.00 |
2,769.00 |
2,714.00 |
2,759.00 |
0.0M |
| 2025-03-26 |
2,780.00 |
2,787.00 |
2,732.00 |
2,746.00 |
0.0M |
| 2025-03-25 |
2,745.00 |
2,784.00 |
2,738.00 |
2,773.00 |
0.0M |
| 2025-03-24 |
2,714.00 |
2,746.00 |
2,714.00 |
2,740.00 |
0.0M |
| 2025-03-21 |
2,742.00 |
2,758.00 |
2,707.00 |
2,724.00 |
0.0M |
| 2025-03-20 |
2,773.00 |
2,780.00 |
2,726.00 |
2,762.00 |
0.0M |
| 2025-03-19 |
2,785.00 |
2,799.00 |
2,763.00 |
2,770.00 |
0.0M |
| 2025-03-18 |
2,786.00 |
2,831.00 |
2,784.00 |
2,804.00 |
0.0M |
| 2025-03-17 |
2,764.00 |
2,784.00 |
2,751.00 |
2,779.00 |
0.0M |
| 2025-03-14 |
2,687.00 |
2,761.00 |
2,674.00 |
2,757.00 |
0.0M |
| 2025-03-13 |
2,622.00 |
2,688.00 |
2,620.00 |
2,675.00 |
0.0M |
| 2025-03-12 |
2,601.00 |
2,629.00 |
2,599.00 |
2,625.00 |
0.0M |
| 2025-03-11 |
2,593.00 |
2,624.00 |
2,571.00 |
2,582.00 |
0.0M |
| 2025-03-10 |
2,642.00 |
2,644.00 |
2,574.00 |
2,597.00 |
0.0M |
| 2025-03-07 |
2,614.00 |
2,648.00 |
2,609.00 |
2,643.00 |
0.0M |
| 2025-03-06 |
2,610.00 |
2,638.00 |
2,590.00 |
2,630.00 |
0.0M |
| 2025-03-05 |
2,543.00 |
2,592.00 |
2,540.00 |
2,590.00 |
0.0M |
| 2025-03-04 |
2,571.00 |
2,578.00 |
2,502.00 |
2,503.00 |
0.0M |
| 2025-03-03 |
2,584.00 |
2,610.00 |
2,548.00 |
2,601.00 |
0.0M |
| 2025-02-28 |
2,560.00 |
2,591.00 |
2,548.00 |
2,580.00 |
0.0M |
| 2025-02-27 |
2,618.00 |
2,633.00 |
2,582.00 |
2,587.00 |
0.0M |
| 2025-02-26 |
2,589.00 |
2,618.00 |
2,589.00 |
2,617.00 |
0.0M |
| 2025-02-25 |
2,553.00 |
2,590.00 |
2,543.00 |
2,576.00 |
0.0M |
| 2025-02-24 |
2,632.00 |
2,634.00 |
2,554.00 |
2,555.00 |
0.0M |
| 2025-02-21 |
2,615.00 |
2,632.00 |
2,610.00 |
2,622.00 |
0.0M |
| 2025-02-20 |
2,632.00 |
2,633.00 |
2,607.00 |
2,610.00 |
0.0M |
| 2025-02-19 |
2,680.00 |
2,694.00 |
2,616.00 |
2,629.00 |
0.0M |
| 2025-02-18 |
2,605.00 |
2,680.00 |
2,605.00 |
2,680.00 |
0.0M |
| 2025-02-17 |
2,575.00 |
2,611.00 |
2,561.00 |
2,597.00 |
0.0M |
| 2025-02-14 |
2,585.00 |
2,601.00 |
2,564.00 |
2,570.00 |
0.0M |
| 2025-02-13 |
2,586.00 |
2,613.00 |
2,580.00 |
2,591.00 |
0.0M |
| 2025-02-12 |
2,544.00 |
2,580.00 |
2,540.00 |
2,566.00 |
0.0M |
| 2025-02-11 |
2,507.00 |
2,544.00 |
2,500.00 |
2,539.00 |
0.0M |
| 2025-02-10 |
2,491.00 |
2,519.00 |
2,488.00 |
2,510.00 |
0.0M |
| 2025-02-07 |
2,470.00 |
2,498.00 |
2,463.00 |
2,489.00 |
0.0M |
| 2025-02-06 |
2,409.00 |
2,464.00 |
2,409.00 |
2,464.00 |
0.0M |
| 2025-02-05 |
2,413.00 |
2,433.00 |
2,386.00 |
2,395.00 |
0.0M |
| 2025-02-04 |
2,403.00 |
2,423.00 |
2,395.00 |
2,421.00 |
0.0M |
| 2025-02-03 |
2,411.00 |
2,411.00 |
2,378.00 |
2,398.00 |
0.0M |
| 2025-01-31 |
2,460.00 |
2,460.00 |
2,440.00 |
2,450.00 |
0.0M |
| 2025-01-30 |
2,416.00 |
2,455.00 |
2,416.00 |
2,454.00 |
0.0M |
| 2025-01-29 |
2,415.00 |
2,425.00 |
2,407.00 |
2,410.00 |
0.0M |
| 2025-01-28 |
2,389.00 |
2,412.00 |
2,385.00 |
2,409.00 |
0.0M |
| 2025-01-27 |
2,371.00 |
2,387.00 |
2,353.00 |
2,387.00 |
0.0M |
| 2025-01-24 |
2,387.00 |
2,402.00 |
2,381.00 |
2,388.00 |
0.0M |
| 2025-01-23 |
2,376.00 |
2,386.00 |
2,363.00 |
2,379.00 |
0.0M |
| 2025-01-22 |
2,352.00 |
2,390.00 |
2,352.00 |
2,385.00 |
0.0M |
| 2025-01-21 |
2,336.00 |
2,348.00 |
2,327.00 |
2,345.00 |
0.0M |
| 2025-01-20 |
2,331.00 |
2,352.00 |
2,319.00 |
2,344.00 |
0.0M |
| 2025-01-17 |
2,296.00 |
2,332.00 |
2,296.00 |
2,327.00 |
0.0M |
| 2025-01-16 |
2,317.00 |
2,317.00 |
2,294.00 |
2,299.00 |
0.0M |
| 2025-01-15 |
2,253.00 |
2,305.00 |
2,253.00 |
2,305.00 |
0.0M |
| 2025-01-14 |
2,252.00 |
2,269.00 |
2,245.00 |
2,255.00 |
0.0M |
| 2025-01-13 |
2,264.00 |
2,266.00 |
2,234.00 |
2,243.00 |
0.0M |
| 2025-01-10 |
2,265.00 |
2,287.00 |
2,258.00 |
2,278.00 |
0.0M |
| 2025-01-09 |
2,244.00 |
2,266.00 |
2,240.00 |
2,265.00 |
0.0M |
| 2025-01-08 |
2,275.00 |
2,280.00 |
2,238.00 |
2,253.00 |
0.0M |
| 2025-01-07 |
2,285.00 |
2,299.00 |
2,270.00 |
2,273.00 |
0.0M |
| 2025-01-03 |
2,243.00 |
2,271.00 |
2,243.00 |
2,256.00 |
0.0M |
| 2025-01-02 |
2,226.00 |
2,254.00 |
2,223.00 |
2,246.00 |
0.0M |