| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,059.00 |
4,089.04 |
4,057.75 |
4,066.60 |
0.0M |
| 2025-09-25 |
4,059.00 |
4,089.04 |
4,057.75 |
4,066.60 |
0.0M |
| 2025-09-24 |
3,882.78 |
3,882.78 |
3,882.78 |
3,977.00 |
0.0M |
| 2025-09-23 |
3,909.00 |
3,909.00 |
3,909.00 |
3,909.00 |
0.0M |
| 2025-09-22 |
3,900.00 |
3,904.54 |
3,870.57 |
3,909.00 |
0.0M |
| 2025-09-21 |
3,900.00 |
3,904.54 |
3,870.57 |
3,909.00 |
0.0M |
| 2025-09-19 |
3,945.00 |
3,975.00 |
3,935.00 |
3,975.00 |
0.0M |
| 2025-09-18 |
3,959.00 |
3,959.00 |
3,943.00 |
3,987.15 |
0.0M |
| 2025-09-17 |
3,943.00 |
3,952.00 |
3,943.00 |
3,951.00 |
0.0M |
| 2025-09-15 |
3,980.00 |
3,980.00 |
3,961.00 |
3,955.00 |
0.0M |
| 2025-09-12 |
4,001.00 |
4,049.50 |
3,991.00 |
3,999.00 |
0.0M |
| 2025-09-11 |
4,225.00 |
4,225.00 |
4,070.00 |
4,086.29 |
0.0M |
| 2025-09-10 |
4,189.50 |
4,233.00 |
4,189.50 |
4,233.00 |
0.0M |
| 2025-09-09 |
4,269.00 |
4,310.00 |
4,269.00 |
4,295.00 |
0.0M |
| 2025-09-08 |
4,314.00 |
4,337.84 |
4,310.00 |
4,310.00 |
0.0M |
| 2025-09-05 |
4,255.00 |
4,255.00 |
4,255.00 |
4,281.00 |
0.0M |
| 2025-09-04 |
4,342.00 |
4,342.00 |
4,342.00 |
4,342.00 |
0.0M |
| 2025-09-03 |
4,337.00 |
4,341.50 |
4,337.00 |
4,322.00 |
0.0M |
| 2025-09-02 |
4,447.55 |
4,447.55 |
4,430.00 |
4,450.00 |
0.0M |
| 2025-09-01 |
4,388.00 |
4,388.00 |
4,388.00 |
4,388.00 |
0.0M |
| 2025-08-29 |
4,412.00 |
4,412.00 |
4,297.92 |
4,388.00 |
0.0M |
| 2025-08-28 |
4,301.44 |
4,399.00 |
4,301.44 |
4,383.10 |
0.0M |
| 2025-08-27 |
4,400.20 |
4,400.20 |
4,400.20 |
4,400.20 |
0.0M |
| 2025-08-26 |
4,345.00 |
4,345.00 |
4,345.00 |
4,365.00 |
0.0M |
| 2025-08-25 |
4,256.90 |
4,256.90 |
4,242.50 |
4,230.00 |
0.0M |
| 2025-08-22 |
4,315.00 |
4,315.00 |
4,215.87 |
4,279.00 |
0.0M |
| 2025-08-21 |
4,208.15 |
4,210.80 |
4,208.15 |
4,213.70 |
0.0M |
| 2025-08-20 |
4,225.00 |
4,225.00 |
4,220.00 |
4,220.00 |
0.0M |
| 2025-08-19 |
4,245.00 |
4,245.00 |
4,221.27 |
4,221.27 |
0.0M |
| 2025-08-18 |
4,400.00 |
4,400.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2025-08-15 |
4,420.73 |
4,422.60 |
4,412.07 |
4,415.00 |
0.0M |
| 2025-08-14 |
4,350.00 |
4,388.28 |
4,350.00 |
4,385.00 |
0.0M |
| 2025-08-13 |
4,370.00 |
4,370.00 |
4,370.00 |
4,370.00 |
0.0M |
| 2025-08-12 |
4,315.00 |
4,315.00 |
4,215.87 |
4,289.00 |
0.0M |
| 2025-08-11 |
4,260.00 |
4,260.00 |
4,260.00 |
4,260.00 |
0.0M |
| 2025-08-08 |
4,260.00 |
4,260.00 |
4,260.00 |
4,260.00 |
0.0M |
| 2025-08-07 |
4,249.12 |
4,249.12 |
4,249.12 |
4,200.00 |
0.0M |
| 2025-08-06 |
4,209.00 |
4,209.00 |
4,209.00 |
4,209.00 |
0.0M |
| 2025-08-05 |
4,187.96 |
4,243.00 |
4,187.96 |
4,243.00 |
0.0M |
| 2025-08-04 |
4,176.47 |
4,176.47 |
4,176.47 |
4,176.47 |
0.0M |
| 2025-08-01 |
4,197.55 |
4,197.55 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-07-31 |
4,190.00 |
4,200.00 |
4,190.00 |
4,200.00 |
0.0M |
| 2025-07-30 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2025-07-29 |
4,491.83 |
4,529.00 |
4,305.00 |
4,260.00 |
0.0M |
| 2025-07-28 |
4,328.46 |
4,388.40 |
4,328.46 |
4,419.75 |
0.0M |
| 2025-07-25 |
4,225.10 |
4,308.59 |
4,225.10 |
4,308.03 |
0.0M |
| 2025-07-24 |
4,322.00 |
4,324.00 |
4,322.00 |
4,323.00 |
0.0M |
| 2025-07-23 |
4,340.00 |
4,340.00 |
4,340.00 |
4,322.00 |
0.0M |
| 2025-07-22 |
4,188.03 |
4,188.03 |
4,188.03 |
4,275.00 |
0.0M |
| 2025-07-21 |
4,330.00 |
4,330.00 |
4,330.00 |
4,330.00 |
0.0M |
| 2025-07-18 |
4,287.34 |
4,287.34 |
4,287.34 |
4,287.34 |
0.0M |
| 2025-07-17 |
4,314.60 |
4,350.07 |
4,314.60 |
4,330.00 |
0.0M |
| 2025-07-16 |
4,318.50 |
4,318.50 |
4,318.50 |
4,318.50 |
0.0M |
| 2025-07-15 |
4,300.78 |
4,331.92 |
4,300.78 |
4,318.50 |
0.0M |
| 2025-07-14 |
4,200.01 |
4,325.00 |
4,200.01 |
4,318.50 |
0.0M |
| 2025-07-11 |
4,240.00 |
4,259.20 |
4,210.00 |
4,199.99 |
0.0M |
| 2025-07-10 |
4,231.00 |
4,231.00 |
4,176.00 |
4,208.61 |
0.0M |
| 2025-07-09 |
4,190.00 |
4,268.00 |
4,163.25 |
4,226.00 |
0.0M |
| 2025-07-08 |
4,084.73 |
4,084.73 |
4,084.73 |
4,084.73 |
0.0M |
| 2025-07-07 |
3,963.82 |
3,963.82 |
3,963.82 |
4,060.00 |
0.0M |
| 2025-07-04 |
4,050.00 |
4,050.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2025-07-03 |
4,023.00 |
4,040.00 |
4,015.00 |
4,050.00 |
0.0M |
| 2025-07-02 |
3,985.00 |
3,997.35 |
3,877.65 |
3,966.50 |
0.0M |
| 2025-07-01 |
3,920.00 |
3,920.00 |
3,920.00 |
3,920.00 |
0.0M |
| 2025-06-30 |
4,018.80 |
4,030.00 |
3,882.46 |
3,920.00 |
0.0M |
| 2025-06-27 |
4,036.14 |
4,036.14 |
3,983.00 |
4,039.00 |
0.0M |
| 2025-06-26 |
3,812.00 |
3,815.00 |
3,812.00 |
3,840.00 |
0.0M |
| 2025-06-25 |
3,771.00 |
3,803.35 |
3,760.00 |
3,757.50 |
0.0M |
| 2025-06-24 |
3,853.08 |
3,853.08 |
3,805.00 |
3,825.00 |
0.0M |
| 2025-06-23 |
3,830.00 |
3,830.00 |
3,830.00 |
3,856.00 |
0.0M |
| 2025-06-20 |
3,744.44 |
3,820.79 |
3,744.44 |
3,800.00 |
0.0M |
| 2025-06-19 |
3,755.00 |
3,755.00 |
3,755.00 |
3,755.00 |
0.0M |
| 2025-06-18 |
3,751.50 |
3,839.95 |
3,751.50 |
3,755.00 |
0.0M |
| 2025-06-17 |
3,785.05 |
3,850.00 |
3,785.05 |
3,799.00 |
0.0M |
| 2025-06-16 |
3,827.00 |
3,827.00 |
3,827.00 |
3,810.00 |
0.0M |
| 2025-06-13 |
3,780.00 |
3,801.50 |
3,750.00 |
3,775.00 |
0.0M |
| 2025-06-12 |
3,840.00 |
3,897.72 |
3,761.64 |
3,851.50 |
0.0M |
| 2025-06-11 |
4,040.47 |
4,040.47 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-06-10 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2025-06-09 |
4,075.00 |
4,110.00 |
4,066.00 |
4,130.00 |
0.0M |
| 2025-06-06 |
4,006.00 |
4,006.00 |
3,968.00 |
3,990.00 |
0.0M |
| 2025-06-05 |
4,075.00 |
4,075.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2025-06-04 |
4,090.00 |
4,090.00 |
4,090.00 |
4,092.76 |
0.0M |
| 2025-06-03 |
4,189.25 |
4,189.25 |
4,133.00 |
4,133.00 |
0.0M |
| 2025-06-02 |
4,052.60 |
4,052.60 |
4,052.60 |
4,052.60 |
0.0M |
| 2025-05-30 |
3,984.18 |
4,017.50 |
3,984.18 |
4,017.50 |
0.0M |
| 2025-05-29 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-05-28 |
3,918.00 |
3,918.00 |
3,918.00 |
3,918.00 |
0.0M |
| 2025-05-27 |
3,880.00 |
3,880.00 |
3,809.52 |
3,870.00 |
0.0M |
| 2025-05-26 |
3,896.60 |
3,896.60 |
3,896.60 |
3,896.60 |
0.0M |
| 2025-05-23 |
3,896.60 |
3,896.60 |
3,896.60 |
3,896.60 |
0.0M |
| 2025-05-22 |
3,915.00 |
3,915.00 |
3,915.00 |
3,915.00 |
0.0M |
| 2025-05-21 |
4,001.00 |
4,001.00 |
3,900.80 |
3,944.05 |
0.0M |
| 2025-05-20 |
3,995.15 |
3,995.15 |
3,995.15 |
3,995.15 |
0.0M |
| 2025-05-19 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.0M |
| 2025-05-16 |
3,983.83 |
3,983.83 |
3,962.14 |
3,980.60 |
0.0M |
| 2025-05-15 |
4,028.00 |
4,045.00 |
3,984.69 |
4,020.00 |
0.0M |
| 2025-05-14 |
3,921.56 |
3,971.50 |
3,921.56 |
3,958.00 |
0.0M |
| 2025-05-13 |
3,900.00 |
3,980.00 |
3,900.00 |
3,980.00 |
0.0M |
| 2025-05-12 |
3,850.00 |
3,887.00 |
3,850.00 |
3,876.00 |
0.0M |
| 2025-05-09 |
3,693.00 |
3,774.00 |
3,693.00 |
3,773.77 |
0.0M |
| 2025-05-08 |
3,700.00 |
3,795.99 |
3,700.00 |
3,788.75 |
0.0M |
| 2025-05-07 |
3,647.00 |
3,647.00 |
3,647.00 |
3,647.00 |
0.0M |
| 2025-05-06 |
3,689.70 |
3,689.70 |
3,647.00 |
3,647.00 |
0.0M |
| 2025-05-05 |
3,659.00 |
3,659.00 |
3,659.00 |
3,659.00 |
0.0M |
| 2025-05-02 |
3,659.00 |
3,659.00 |
3,659.00 |
3,659.00 |
0.0M |
| 2025-04-30 |
3,548.25 |
3,561.00 |
3,525.00 |
3,568.13 |
0.0M |
| 2025-04-29 |
3,564.00 |
3,564.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-04-28 |
3,532.00 |
3,573.10 |
3,532.00 |
3,565.00 |
0.0M |
| 2025-04-25 |
3,500.00 |
3,500.00 |
3,440.00 |
3,447.50 |
0.0M |
| 2025-04-24 |
3,450.00 |
3,450.00 |
3,450.00 |
3,447.50 |
0.0M |
| 2025-04-23 |
3,386.60 |
3,386.60 |
3,386.60 |
3,386.60 |
0.0M |
| 2025-04-22 |
3,098.85 |
3,098.85 |
3,098.85 |
3,098.85 |
0.0M |
| 2025-04-21 |
3,098.85 |
3,098.85 |
3,098.85 |
3,098.85 |
0.0M |
| 2025-04-16 |
3,112.50 |
3,112.50 |
3,108.00 |
3,110.00 |
0.0M |
| 2025-04-15 |
3,130.00 |
3,130.00 |
3,130.00 |
3,133.00 |
0.0M |
| 2025-04-14 |
3,133.00 |
3,133.00 |
3,133.00 |
3,133.00 |
0.0M |
| 2025-04-11 |
3,133.00 |
3,197.70 |
3,133.00 |
3,133.00 |
0.0M |
| 2025-04-10 |
3,193.95 |
3,193.95 |
3,093.00 |
3,135.88 |
0.0M |
| 2025-04-04 |
2,865.49 |
2,865.49 |
2,779.00 |
2,850.01 |
0.0M |
| 2025-04-03 |
3,080.00 |
3,080.00 |
3,080.00 |
3,080.00 |
0.0M |
| 2025-04-02 |
3,434.00 |
3,434.00 |
3,434.00 |
3,434.00 |
0.0M |
| 2025-04-01 |
3,460.45 |
3,460.45 |
3,460.45 |
3,540.00 |
0.0M |
| 2025-03-31 |
3,540.00 |
3,540.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2025-03-28 |
3,585.50 |
3,585.50 |
3,500.00 |
3,540.00 |
0.0M |
| 2025-03-27 |
3,659.25 |
3,659.25 |
3,659.25 |
3,659.94 |
0.0M |
| 2025-03-26 |
3,680.00 |
3,680.00 |
3,680.00 |
3,680.00 |
0.0M |
| 2025-03-25 |
3,601.80 |
3,680.00 |
3,601.80 |
3,680.00 |
0.0M |
| 2025-03-24 |
3,620.16 |
3,620.16 |
3,620.16 |
3,652.00 |
0.0M |
| 2025-03-21 |
3,520.89 |
3,695.00 |
3,520.89 |
3,615.30 |
0.0M |
| 2025-03-20 |
3,450.00 |
3,450.00 |
3,450.00 |
3,479.03 |
0.0M |
| 2025-03-19 |
3,451.51 |
3,475.00 |
3,369.27 |
3,470.00 |
0.0M |
| 2025-03-18 |
3,227.58 |
3,227.58 |
3,227.58 |
3,230.00 |
0.0M |
| 2025-03-14 |
3,190.00 |
3,221.45 |
3,190.00 |
3,228.00 |
0.0M |
| 2025-03-13 |
3,184.00 |
3,204.00 |
3,130.88 |
3,204.00 |
0.0M |
| 2025-03-12 |
3,297.50 |
3,297.50 |
3,077.50 |
3,215.00 |
0.0M |
| 2025-03-11 |
3,082.39 |
3,131.00 |
3,044.50 |
3,044.50 |
0.0M |
| 2025-03-10 |
3,097.50 |
3,097.50 |
2,998.00 |
3,026.49 |
0.0M |
| 2025-03-07 |
3,110.00 |
3,116.00 |
3,110.00 |
3,116.00 |
0.0M |
| 2025-03-06 |
3,268.00 |
3,268.00 |
3,242.54 |
3,229.91 |
0.0M |
| 2025-03-05 |
3,280.77 |
3,338.00 |
3,259.28 |
3,338.00 |
0.0M |
| 2025-03-04 |
3,435.00 |
3,435.00 |
3,290.00 |
3,327.00 |
0.0M |
| 2025-03-03 |
3,562.31 |
3,562.31 |
3,562.31 |
3,562.31 |
0.0M |
| 2025-02-28 |
3,558.00 |
3,573.00 |
3,536.85 |
3,574.00 |
0.0M |
| 2025-02-27 |
3,586.32 |
3,590.00 |
3,586.32 |
3,590.00 |
0.0M |
| 2025-02-26 |
3,647.08 |
3,647.08 |
3,448.52 |
3,550.00 |
0.0M |
| 2025-02-25 |
3,681.00 |
3,681.00 |
3,647.00 |
3,643.00 |
0.0M |
| 2025-02-24 |
3,699.20 |
3,710.00 |
3,699.20 |
3,710.00 |
0.0M |
| 2025-02-21 |
3,581.00 |
3,605.00 |
3,581.00 |
3,581.00 |
0.0M |
| 2025-02-20 |
3,712.75 |
3,712.75 |
3,660.42 |
3,660.42 |
0.0M |
| 2025-02-19 |
3,786.70 |
3,810.00 |
3,765.00 |
3,745.00 |
0.0M |
| 2025-02-18 |
3,790.00 |
3,790.00 |
3,745.00 |
3,745.00 |
0.0M |
| 2025-02-17 |
3,804.99 |
3,804.99 |
3,804.99 |
3,804.99 |
0.0M |
| 2025-02-14 |
3,734.50 |
3,734.50 |
3,734.50 |
3,728.00 |
0.0M |
| 2025-02-13 |
3,820.00 |
3,820.00 |
3,792.00 |
3,805.00 |
0.0M |
| 2025-02-12 |
3,765.00 |
3,765.00 |
3,765.00 |
3,800.00 |
0.0M |
| 2025-02-11 |
3,722.15 |
3,722.15 |
3,722.15 |
3,722.15 |
0.0M |
| 2025-02-10 |
3,735.00 |
3,745.50 |
3,735.00 |
3,720.00 |
0.0M |
| 2025-02-06 |
3,797.30 |
3,797.30 |
3,797.30 |
3,753.24 |
0.0M |
| 2025-02-05 |
3,610.01 |
3,696.99 |
3,610.01 |
3,732.76 |
0.0M |
| 2025-02-04 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-01-31 |
3,688.80 |
3,688.80 |
3,688.80 |
3,689.02 |
0.0M |
| 2025-01-30 |
3,630.00 |
3,630.00 |
3,624.15 |
3,660.00 |
0.0M |
| 2025-01-29 |
3,535.45 |
3,556.56 |
3,535.45 |
3,556.01 |
0.0M |
| 2025-01-28 |
3,730.00 |
3,830.00 |
3,605.70 |
3,683.00 |
0.0M |
| 2025-01-27 |
3,660.00 |
3,660.00 |
3,625.00 |
3,660.00 |
0.0M |
| 2025-01-24 |
3,551.00 |
3,620.00 |
3,551.00 |
3,620.00 |
0.0M |
| 2025-01-23 |
3,560.00 |
3,621.00 |
3,560.00 |
3,620.26 |
0.0M |
| 2025-01-22 |
3,620.99 |
3,620.99 |
3,620.99 |
3,620.99 |
0.0M |
| 2025-01-21 |
3,600.00 |
3,635.00 |
3,600.00 |
3,629.00 |
0.0M |
| 2025-01-20 |
3,555.18 |
3,555.18 |
3,555.18 |
3,555.18 |
0.0M |
| 2025-01-17 |
3,527.82 |
3,527.82 |
3,520.00 |
3,555.18 |
0.0M |
| 2025-01-16 |
3,520.00 |
3,520.00 |
3,520.00 |
3,537.60 |
0.0M |
| 2025-01-15 |
3,378.24 |
3,378.24 |
3,378.24 |
3,377.03 |
0.0M |
| 2025-01-14 |
3,450.00 |
3,450.00 |
3,394.00 |
3,394.00 |
0.0M |
| 2025-01-13 |
3,508.35 |
3,521.70 |
3,508.35 |
3,521.70 |
0.0M |
| 2025-01-10 |
3,462.96 |
3,572.30 |
3,462.96 |
3,570.01 |
0.0M |
| 2025-01-09 |
3,495.00 |
3,495.00 |
3,495.00 |
3,495.00 |
0.0M |
| 2025-01-08 |
3,495.00 |
3,495.00 |
3,495.00 |
3,495.00 |
0.0M |
| 2025-01-07 |
3,510.00 |
3,532.00 |
3,510.00 |
3,532.00 |
0.0M |
| 2025-01-06 |
3,418.80 |
3,500.00 |
3,418.80 |
3,475.00 |
0.0M |
| 2025-01-03 |
3,538.00 |
3,540.00 |
3,500.00 |
3,520.00 |
0.0M |
| 2025-01-02 |
3,566.00 |
3,566.00 |
3,454.45 |
3,538.00 |
0.0M |