| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,848.00 |
2,881.00 |
2,840.00 |
2,881.00 |
0.0M |
| 2025-09-25 |
2,871.00 |
2,871.00 |
2,840.00 |
2,847.00 |
0.0M |
| 2025-09-24 |
2,850.00 |
2,883.00 |
2,828.00 |
2,883.00 |
0.0M |
| 2025-09-23 |
2,850.00 |
2,868.00 |
2,850.00 |
2,852.00 |
0.0M |
| 2025-09-22 |
2,834.00 |
2,838.00 |
2,817.00 |
2,836.00 |
0.0M |
| 2025-09-19 |
2,847.00 |
2,852.00 |
2,832.00 |
2,832.00 |
0.0M |
| 2025-09-18 |
2,868.00 |
2,868.00 |
2,845.00 |
2,845.00 |
0.0M |
| 2025-09-17 |
2,862.00 |
2,862.00 |
2,840.00 |
2,850.00 |
0.0M |
| 2025-09-16 |
2,898.00 |
2,899.00 |
2,854.00 |
2,862.00 |
0.0M |
| 2025-09-15 |
2,880.00 |
2,894.00 |
2,880.00 |
2,894.00 |
0.0M |
| 2025-09-12 |
2,894.00 |
2,899.00 |
2,870.00 |
2,873.00 |
0.0M |
| 2025-09-11 |
2,863.00 |
2,890.00 |
2,861.00 |
2,886.00 |
0.0M |
| 2025-09-10 |
2,859.00 |
2,859.00 |
2,797.00 |
2,840.00 |
0.0M |
| 2025-09-09 |
2,897.00 |
2,899.00 |
2,866.00 |
2,866.00 |
0.0M |
| 2025-09-08 |
2,853.00 |
2,892.00 |
2,853.00 |
2,893.00 |
0.0M |
| 2025-09-05 |
2,880.00 |
2,891.00 |
2,848.00 |
2,845.00 |
0.0M |
| 2025-09-04 |
2,816.00 |
2,867.00 |
2,796.00 |
2,867.00 |
0.0M |
| 2025-09-03 |
2,817.00 |
2,846.00 |
2,817.00 |
2,827.00 |
0.0M |
| 2025-09-02 |
2,805.00 |
2,816.00 |
2,763.00 |
2,809.00 |
0.0M |
| 2025-09-01 |
2,849.00 |
2,870.00 |
2,793.00 |
2,817.00 |
0.0M |
| 2025-08-29 |
2,868.00 |
2,870.00 |
2,832.00 |
2,846.00 |
0.0M |
| 2025-08-28 |
2,904.00 |
2,904.00 |
2,873.00 |
2,873.00 |
0.0M |
| 2025-08-27 |
2,960.00 |
2,968.00 |
2,896.00 |
2,904.00 |
0.0M |
| 2025-08-26 |
2,936.00 |
2,964.00 |
2,910.00 |
2,964.00 |
0.0M |
| 2025-08-25 |
2,940.00 |
2,958.00 |
2,938.00 |
2,954.00 |
0.0M |
| 2025-08-22 |
3,025.00 |
3,025.00 |
2,921.00 |
2,940.00 |
0.0M |
| 2025-08-21 |
3,030.00 |
3,061.00 |
3,015.00 |
3,061.00 |
0.0M |
| 2025-08-20 |
3,018.00 |
3,037.00 |
2,995.00 |
3,024.00 |
0.0M |
| 2025-08-19 |
3,021.00 |
3,045.00 |
2,990.00 |
3,028.00 |
0.0M |
| 2025-08-18 |
2,983.00 |
3,005.00 |
2,964.00 |
3,003.00 |
0.0M |
| 2025-08-14 |
3,000.00 |
3,001.00 |
2,966.00 |
2,984.00 |
0.0M |
| 2025-08-13 |
3,040.00 |
3,064.00 |
3,013.00 |
3,017.00 |
0.0M |
| 2025-08-12 |
3,014.00 |
3,039.00 |
3,013.00 |
3,029.00 |
0.0M |
| 2025-08-11 |
3,052.00 |
3,058.00 |
3,010.00 |
3,010.00 |
0.0M |
| 2025-08-08 |
2,997.00 |
3,047.00 |
2,980.00 |
3,047.00 |
0.0M |
| 2025-08-07 |
2,948.00 |
3,022.00 |
2,942.00 |
2,998.00 |
0.0M |
| 2025-08-06 |
2,887.00 |
2,952.00 |
2,887.00 |
2,952.00 |
0.0M |
| 2025-08-05 |
2,907.00 |
2,915.00 |
2,879.00 |
2,879.00 |
0.0M |
| 2025-08-04 |
2,870.00 |
2,870.00 |
2,862.00 |
2,889.00 |
0.0M |
| 2025-08-01 |
2,916.00 |
2,918.00 |
2,872.00 |
2,874.00 |
0.0M |
| 2025-07-31 |
2,996.00 |
2,996.00 |
2,942.00 |
2,943.00 |
0.0M |
| 2025-07-30 |
2,943.00 |
2,975.00 |
2,939.00 |
2,973.00 |
0.0M |
| 2025-07-29 |
2,915.00 |
2,957.00 |
2,915.00 |
2,957.00 |
0.0M |
| 2025-07-28 |
2,983.00 |
2,986.00 |
2,904.00 |
2,904.00 |
0.0M |
| 2025-07-25 |
2,947.00 |
2,961.00 |
2,943.00 |
2,961.00 |
0.0M |
| 2025-07-24 |
2,959.00 |
2,966.00 |
2,944.00 |
2,966.00 |
0.0M |
| 2025-07-23 |
2,967.00 |
2,971.00 |
2,941.00 |
2,942.00 |
0.0M |
| 2025-07-22 |
2,926.00 |
2,926.00 |
2,923.00 |
2,927.00 |
0.0M |
| 2025-07-21 |
2,987.00 |
2,987.00 |
2,946.00 |
2,948.00 |
0.0M |
| 2025-07-18 |
2,918.00 |
2,980.00 |
2,918.00 |
2,963.00 |
0.0M |
| 2025-07-17 |
2,882.00 |
2,911.00 |
2,864.00 |
2,910.00 |
0.0M |
| 2025-07-16 |
2,874.00 |
2,880.00 |
2,860.00 |
2,872.00 |
0.0M |
| 2025-07-15 |
2,906.00 |
2,915.00 |
2,868.00 |
2,872.00 |
0.0M |
| 2025-07-14 |
2,857.00 |
2,885.00 |
2,857.00 |
2,885.00 |
0.0M |
| 2025-07-11 |
2,852.00 |
2,866.00 |
2,847.00 |
2,866.00 |
0.0M |
| 2025-07-10 |
2,908.00 |
2,908.00 |
2,850.00 |
2,865.00 |
0.0M |
| 2025-07-09 |
2,896.00 |
2,910.00 |
2,889.00 |
2,901.00 |
0.0M |
| 2025-07-08 |
2,881.00 |
2,895.00 |
2,881.00 |
2,894.00 |
0.0M |
| 2025-07-07 |
2,869.00 |
2,870.00 |
2,863.00 |
2,866.00 |
0.0M |
| 2025-07-04 |
2,887.00 |
2,887.00 |
2,859.00 |
2,878.00 |
0.0M |
| 2025-07-03 |
2,866.00 |
2,900.00 |
2,866.00 |
2,899.00 |
0.0M |
| 2025-07-02 |
2,838.00 |
2,856.00 |
2,833.00 |
2,856.00 |
0.0M |
| 2025-07-01 |
2,852.00 |
2,869.00 |
2,834.00 |
2,834.00 |
0.0M |
| 2025-06-30 |
2,850.00 |
2,869.00 |
2,836.00 |
2,859.00 |
0.0M |
| 2025-06-27 |
2,826.00 |
2,826.00 |
2,826.00 |
2,826.00 |
0.0M |
| 2025-06-26 |
2,770.00 |
2,821.00 |
2,770.00 |
2,823.00 |
0.0M |
| 2025-06-25 |
2,764.00 |
2,764.00 |
2,750.00 |
2,753.00 |
0.0M |
| 2025-06-24 |
2,739.00 |
2,762.00 |
2,735.00 |
2,694.00 |
0.0M |
| 2025-06-23 |
2,716.00 |
2,725.00 |
2,690.00 |
2,692.00 |
0.0M |
| 2025-06-20 |
2,718.00 |
2,724.00 |
2,706.00 |
2,715.00 |
0.0M |
| 2025-06-18 |
2,718.00 |
2,721.00 |
2,689.00 |
2,708.00 |
0.0M |
| 2025-06-17 |
2,678.00 |
2,719.00 |
2,665.00 |
2,711.00 |
0.0M |
| 2025-06-16 |
2,720.00 |
2,727.00 |
2,693.00 |
2,696.00 |
0.0M |
| 2025-06-13 |
2,699.00 |
2,718.00 |
2,683.00 |
2,687.00 |
0.0M |
| 2025-06-12 |
2,756.00 |
2,778.00 |
2,729.00 |
2,742.00 |
0.0M |
| 2025-06-11 |
2,776.00 |
2,776.00 |
2,752.00 |
2,770.00 |
0.0M |
| 2025-06-10 |
2,726.00 |
2,800.00 |
2,726.00 |
2,783.00 |
0.0M |
| 2025-06-09 |
2,700.00 |
2,729.00 |
2,699.00 |
2,729.00 |
0.0M |
| 2025-06-06 |
2,715.00 |
2,715.00 |
2,652.00 |
2,688.00 |
0.0M |
| 2025-06-05 |
2,745.00 |
2,771.00 |
2,716.00 |
2,716.00 |
0.0M |
| 2025-06-04 |
2,730.00 |
2,760.00 |
2,730.00 |
2,760.00 |
0.0M |
| 2025-06-03 |
2,747.00 |
2,747.00 |
2,690.00 |
2,715.00 |
0.0M |
| 2025-06-02 |
2,712.00 |
2,751.00 |
2,686.00 |
2,744.00 |
0.0M |
| 2025-05-30 |
2,783.00 |
2,783.00 |
2,738.00 |
2,759.00 |
0.0M |
| 2025-05-29 |
2,851.00 |
2,856.00 |
2,776.00 |
2,781.00 |
0.0M |
| 2025-05-28 |
2,804.00 |
2,830.00 |
2,804.00 |
2,826.00 |
0.0M |
| 2025-05-27 |
2,780.00 |
2,812.00 |
2,780.00 |
2,809.00 |
0.0M |
| 2025-05-26 |
2,741.00 |
2,769.00 |
2,741.00 |
2,780.00 |
0.0M |
| 2025-05-23 |
2,743.00 |
2,755.00 |
2,652.00 |
2,703.00 |
0.0M |
| 2025-05-22 |
2,740.00 |
2,747.00 |
2,723.00 |
2,731.00 |
0.0M |
| 2025-05-21 |
2,782.00 |
2,782.00 |
2,746.00 |
2,748.00 |
0.0M |
| 2025-05-20 |
2,806.00 |
2,812.00 |
2,787.00 |
2,790.00 |
0.0M |
| 2025-05-19 |
2,754.00 |
2,785.00 |
2,730.00 |
2,784.00 |
0.0M |
| 2025-05-16 |
2,851.00 |
2,851.00 |
2,790.00 |
2,805.00 |
0.0M |
| 2025-05-15 |
2,807.00 |
2,826.00 |
2,796.00 |
2,812.00 |
0.0M |
| 2025-05-14 |
2,853.00 |
2,853.00 |
2,821.00 |
2,833.00 |
0.0M |
| 2025-05-13 |
2,849.00 |
2,849.00 |
2,822.00 |
2,844.00 |
0.0M |
| 2025-05-12 |
2,866.00 |
2,889.00 |
2,821.00 |
2,833.00 |
0.0M |
| 2025-05-09 |
2,767.00 |
2,830.00 |
2,766.00 |
2,830.00 |
0.0M |
| 2025-05-08 |
2,747.00 |
2,757.00 |
2,747.00 |
2,749.00 |
0.0M |
| 2025-05-07 |
2,703.00 |
2,742.00 |
2,703.00 |
2,725.00 |
0.0M |
| 2025-05-06 |
2,724.00 |
2,724.00 |
2,665.00 |
2,696.00 |
0.0M |
| 2025-05-05 |
2,745.00 |
2,745.00 |
2,730.00 |
2,735.00 |
0.0M |
| 2025-05-02 |
2,731.00 |
2,772.00 |
2,731.00 |
2,772.00 |
0.0M |
| 2025-04-30 |
2,780.00 |
2,780.00 |
2,692.00 |
2,692.00 |
0.0M |
| 2025-04-29 |
2,788.00 |
2,794.00 |
2,772.00 |
2,773.00 |
0.0M |
| 2025-04-28 |
2,765.00 |
2,782.00 |
2,761.00 |
2,761.00 |
0.0M |
| 2025-04-25 |
2,778.00 |
2,779.00 |
2,752.00 |
2,755.00 |
0.0M |
| 2025-04-24 |
2,732.00 |
2,764.00 |
2,712.00 |
2,761.00 |
0.0M |
| 2025-04-23 |
2,702.00 |
2,750.00 |
2,696.00 |
2,747.00 |
0.0M |
| 2025-04-22 |
2,629.00 |
2,659.00 |
2,629.00 |
2,659.00 |
0.0M |
| 2025-04-17 |
2,597.00 |
2,635.00 |
2,597.00 |
2,609.00 |
0.0M |
| 2025-04-16 |
2,563.00 |
2,604.00 |
2,563.00 |
2,582.00 |
0.0M |
| 2025-04-15 |
2,568.00 |
2,622.00 |
2,568.00 |
2,587.00 |
0.0M |
| 2025-04-14 |
2,543.00 |
2,577.00 |
2,541.00 |
2,574.00 |
0.0M |
| 2025-04-11 |
2,546.00 |
2,546.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2025-04-10 |
2,588.00 |
2,595.00 |
2,507.00 |
2,526.00 |
0.0M |
| 2025-04-09 |
2,391.00 |
2,469.00 |
2,391.00 |
2,409.00 |
0.0M |
| 2025-04-08 |
2,469.00 |
2,494.00 |
2,421.00 |
2,481.00 |
0.0M |
| 2025-04-07 |
2,377.00 |
2,438.00 |
2,285.00 |
2,391.00 |
0.0M |
| 2025-04-04 |
2,620.00 |
2,620.00 |
2,449.00 |
2,450.00 |
0.0M |
| 2025-04-03 |
2,688.00 |
2,708.00 |
2,624.00 |
2,624.00 |
0.0M |
| 2025-04-02 |
2,718.00 |
2,740.00 |
2,715.00 |
2,740.00 |
0.0M |
| 2025-04-01 |
2,701.00 |
2,739.00 |
2,701.00 |
2,727.00 |
0.0M |
| 2025-03-31 |
2,706.00 |
2,718.00 |
2,670.00 |
2,687.00 |
0.0M |
| 2025-03-28 |
2,762.00 |
2,769.00 |
2,746.00 |
2,747.00 |
0.0M |
| 2025-03-27 |
2,748.00 |
2,784.00 |
2,734.00 |
2,773.00 |
0.0M |
| 2025-03-26 |
2,810.00 |
2,810.00 |
2,754.00 |
2,766.00 |
0.0M |
| 2025-03-25 |
2,755.00 |
2,800.00 |
2,755.00 |
2,793.00 |
0.0M |
| 2025-03-24 |
2,745.00 |
2,762.00 |
2,737.00 |
2,757.00 |
0.0M |
| 2025-03-21 |
2,720.00 |
2,734.00 |
2,688.00 |
2,699.00 |
0.0M |
| 2025-03-20 |
2,755.00 |
2,758.00 |
2,708.00 |
2,735.00 |
0.0M |
| 2025-03-19 |
2,769.00 |
2,771.00 |
2,742.00 |
2,760.00 |
0.0M |
| 2025-03-18 |
2,759.00 |
2,804.00 |
2,759.00 |
2,768.00 |
0.0M |
| 2025-03-17 |
2,738.00 |
2,753.00 |
2,726.00 |
2,753.00 |
0.0M |
| 2025-03-14 |
2,667.00 |
2,735.00 |
2,656.00 |
2,731.00 |
0.0M |
| 2025-03-13 |
2,612.00 |
2,663.00 |
2,612.00 |
2,662.00 |
0.0M |
| 2025-03-12 |
2,580.00 |
2,612.00 |
2,580.00 |
2,612.00 |
0.0M |
| 2025-03-11 |
2,589.00 |
2,596.00 |
2,554.00 |
2,566.00 |
0.0M |
| 2025-03-10 |
2,572.00 |
2,572.00 |
2,550.00 |
2,564.00 |
0.0M |
| 2025-03-07 |
2,592.00 |
2,611.00 |
2,590.00 |
2,607.00 |
0.0M |
| 2025-03-06 |
2,575.00 |
2,606.00 |
2,566.00 |
2,604.00 |
0.0M |
| 2025-03-05 |
2,519.00 |
2,558.00 |
2,519.00 |
2,557.00 |
0.0M |
| 2025-03-04 |
2,533.00 |
2,533.00 |
2,480.00 |
2,484.00 |
0.0M |
| 2025-03-03 |
2,531.00 |
2,582.00 |
2,525.00 |
2,573.00 |
0.0M |
| 2025-02-28 |
2,530.00 |
2,565.00 |
2,530.00 |
2,563.00 |
0.0M |
| 2025-02-27 |
2,595.00 |
2,607.00 |
2,568.00 |
2,568.00 |
0.0M |
| 2025-02-26 |
2,579.00 |
2,600.00 |
2,579.00 |
2,600.00 |
0.0M |
| 2025-02-25 |
2,530.00 |
2,568.00 |
2,530.00 |
2,554.00 |
0.0M |
| 2025-02-24 |
2,611.00 |
2,611.00 |
2,537.00 |
2,537.00 |
0.0M |
| 2025-02-21 |
2,593.00 |
2,605.00 |
2,593.00 |
2,596.00 |
0.0M |
| 2025-02-20 |
2,598.00 |
2,607.00 |
2,589.00 |
2,590.00 |
0.0M |
| 2025-02-19 |
2,660.00 |
2,670.00 |
2,599.00 |
2,616.00 |
0.0M |
| 2025-02-18 |
2,593.00 |
2,652.00 |
2,593.00 |
2,652.00 |
0.0M |
| 2025-02-17 |
2,549.00 |
2,583.00 |
2,549.00 |
2,583.00 |
0.0M |
| 2025-02-14 |
2,565.00 |
2,575.00 |
2,546.00 |
2,546.00 |
0.0M |
| 2025-02-13 |
2,563.00 |
2,585.00 |
2,560.00 |
2,569.00 |
0.0M |
| 2025-02-12 |
2,544.00 |
2,558.00 |
2,527.00 |
2,543.00 |
0.0M |
| 2025-02-11 |
2,493.00 |
2,525.00 |
2,493.00 |
2,520.00 |
0.0M |
| 2025-02-10 |
2,479.00 |
2,501.00 |
2,470.00 |
2,501.00 |
0.0M |
| 2025-02-07 |
2,455.00 |
2,480.00 |
2,451.00 |
2,474.00 |
0.0M |
| 2025-02-06 |
2,402.00 |
2,442.00 |
2,401.00 |
2,439.00 |
0.0M |
| 2025-02-05 |
2,397.00 |
2,423.00 |
2,381.00 |
2,385.00 |
0.0M |
| 2025-02-04 |
2,387.00 |
2,398.00 |
2,379.00 |
2,398.00 |
0.0M |
| 2025-02-03 |
2,389.00 |
2,389.00 |
2,373.00 |
2,374.00 |
0.0M |
| 2025-01-31 |
2,443.00 |
2,443.00 |
2,426.00 |
2,433.00 |
0.0M |
| 2025-01-30 |
2,401.00 |
2,430.00 |
2,401.00 |
2,430.00 |
0.0M |
| 2025-01-29 |
2,398.00 |
2,404.00 |
2,397.00 |
2,397.00 |
0.0M |
| 2025-01-28 |
2,379.00 |
2,388.00 |
2,379.00 |
2,388.00 |
0.0M |
| 2025-01-27 |
2,370.00 |
2,370.00 |
2,340.00 |
2,366.00 |
0.0M |
| 2025-01-24 |
2,378.00 |
2,386.00 |
2,372.00 |
2,377.00 |
0.0M |
| 2025-01-23 |
2,362.00 |
2,362.00 |
2,357.00 |
2,361.00 |
0.0M |
| 2025-01-22 |
2,350.00 |
2,374.00 |
2,336.00 |
2,368.00 |
0.0M |
| 2025-01-21 |
2,322.00 |
2,325.00 |
2,319.00 |
2,326.00 |
0.0M |
| 2025-01-20 |
2,316.00 |
2,337.00 |
2,307.00 |
2,328.00 |
0.0M |
| 2025-01-17 |
2,290.00 |
2,322.00 |
2,290.00 |
2,317.00 |
0.0M |
| 2025-01-16 |
2,293.00 |
2,293.00 |
2,276.00 |
2,282.00 |
0.0M |
| 2025-01-15 |
2,251.00 |
2,280.00 |
2,251.00 |
2,280.00 |
0.0M |
| 2025-01-14 |
2,242.00 |
2,248.00 |
2,236.00 |
2,236.00 |
0.0M |
| 2025-01-13 |
2,248.00 |
2,248.00 |
2,222.00 |
2,226.00 |
0.0M |
| 2025-01-10 |
2,253.00 |
2,264.00 |
2,249.00 |
2,264.00 |
0.0M |
| 2025-01-09 |
2,239.00 |
2,248.00 |
2,239.00 |
2,248.00 |
0.0M |
| 2025-01-08 |
2,244.00 |
2,244.00 |
2,225.00 |
2,225.00 |
0.0M |
| 2025-01-07 |
2,265.00 |
2,279.00 |
2,255.00 |
2,257.00 |
0.0M |
| 2025-01-03 |
2,239.00 |
2,258.00 |
2,239.00 |
2,243.00 |
0.0M |
| 2025-01-02 |
2,217.00 |
2,239.00 |
2,212.00 |
2,230.00 |
0.0M |