| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
20,770.00 |
20,770.00 |
20,770.00 |
20,770.00 |
0.0M |
| 2025-09-25 |
20,770.00 |
20,770.00 |
20,770.00 |
20,770.00 |
0.0M |
| 2025-09-24 |
20,517.39 |
20,517.39 |
20,517.39 |
20,770.00 |
0.0M |
| 2025-09-23 |
20,764.00 |
20,764.00 |
20,764.00 |
20,764.00 |
0.0M |
| 2025-09-22 |
20,875.00 |
20,875.00 |
20,875.00 |
21,100.00 |
0.0M |
| 2025-09-21 |
20,875.00 |
20,875.00 |
20,875.00 |
21,100.00 |
0.0M |
| 2025-09-19 |
20,906.00 |
20,906.00 |
20,906.00 |
20,907.00 |
0.0M |
| 2025-09-18 |
20,907.00 |
20,907.00 |
20,907.00 |
20,907.00 |
0.0M |
| 2025-09-17 |
20,615.00 |
20,615.00 |
20,587.00 |
20,445.00 |
0.0M |
| 2025-09-15 |
20,446.00 |
20,446.00 |
20,446.00 |
20,445.00 |
0.0M |
| 2025-09-12 |
21,038.00 |
21,038.00 |
20,741.00 |
21,044.50 |
0.0M |
| 2025-09-11 |
21,075.00 |
21,075.00 |
21,075.00 |
21,044.50 |
0.0M |
| 2025-09-10 |
20,578.00 |
20,578.00 |
20,576.00 |
20,575.00 |
0.0M |
| 2025-09-09 |
20,446.00 |
20,446.00 |
20,446.00 |
20,446.00 |
0.0M |
| 2025-09-08 |
20,446.00 |
20,446.00 |
20,446.00 |
20,446.00 |
0.0M |
| 2025-09-05 |
20,600.00 |
20,600.00 |
20,600.00 |
20,600.00 |
0.0M |
| 2025-09-04 |
20,600.00 |
20,600.00 |
20,600.00 |
20,600.00 |
0.0M |
| 2025-09-03 |
20,600.00 |
20,600.00 |
20,600.00 |
20,600.00 |
0.0M |
| 2025-09-02 |
21,045.00 |
21,045.00 |
21,045.00 |
21,045.00 |
0.0M |
| 2025-09-01 |
21,045.00 |
21,045.00 |
21,045.00 |
21,045.00 |
0.0M |
| 2025-08-29 |
21,045.00 |
21,045.00 |
21,045.00 |
21,045.00 |
0.0M |
| 2025-08-28 |
21,022.00 |
21,022.00 |
21,016.00 |
21,040.00 |
0.0M |
| 2025-08-27 |
21,280.00 |
21,280.00 |
21,280.00 |
21,280.00 |
0.0M |
| 2025-08-26 |
21,090.00 |
21,090.00 |
21,090.00 |
21,090.00 |
0.0M |
| 2025-08-25 |
21,362.00 |
21,362.00 |
21,362.00 |
21,362.00 |
0.0M |
| 2025-08-22 |
21,390.08 |
21,390.08 |
21,390.08 |
21,362.00 |
0.0M |
| 2025-08-21 |
20,695.95 |
20,695.95 |
20,695.95 |
21,257.00 |
0.0M |
| 2025-08-20 |
21,257.00 |
21,257.00 |
21,257.00 |
21,257.00 |
0.0M |
| 2025-08-19 |
21,257.00 |
21,257.00 |
21,257.00 |
21,257.00 |
0.0M |
| 2025-08-18 |
21,458.00 |
21,458.00 |
21,458.00 |
21,458.00 |
0.0M |
| 2025-08-15 |
21,458.00 |
21,458.00 |
21,458.00 |
21,458.00 |
0.0M |
| 2025-08-14 |
21,975.59 |
21,975.59 |
21,975.59 |
21,630.00 |
0.0M |
| 2025-08-13 |
21,500.00 |
21,500.00 |
21,062.25 |
21,500.00 |
0.0M |
| 2025-08-12 |
21,706.76 |
21,706.76 |
21,706.76 |
21,405.00 |
0.0M |
| 2025-08-11 |
21,097.10 |
21,097.10 |
21,097.10 |
21,097.10 |
0.0M |
| 2025-08-08 |
20,700.00 |
20,700.00 |
20,700.00 |
20,700.00 |
0.0M |
| 2025-08-07 |
20,799.96 |
20,799.96 |
20,740.00 |
21,000.00 |
0.0M |
| 2025-08-06 |
21,000.00 |
21,000.00 |
21,000.00 |
21,000.00 |
0.0M |
| 2025-08-05 |
20,833.00 |
20,833.00 |
20,700.00 |
21,000.00 |
0.0M |
| 2025-08-04 |
20,892.00 |
20,892.00 |
20,892.00 |
21,000.00 |
0.0M |
| 2025-08-01 |
20,500.00 |
20,500.00 |
20,223.70 |
21,000.00 |
0.0M |
| 2025-07-31 |
21,357.27 |
21,357.27 |
21,357.27 |
21,000.00 |
0.0M |
| 2025-07-30 |
21,000.00 |
21,000.00 |
21,000.00 |
21,000.00 |
0.0M |
| 2025-07-29 |
20,936.85 |
20,936.85 |
20,923.99 |
21,120.00 |
0.0M |
| 2025-07-28 |
20,749.99 |
20,749.99 |
20,749.99 |
20,749.99 |
0.0M |
| 2025-07-25 |
20,422.29 |
20,986.35 |
20,422.29 |
20,340.00 |
0.0M |
| 2025-07-24 |
20,340.00 |
20,340.00 |
20,340.00 |
20,340.00 |
0.0M |
| 2025-07-23 |
20,340.00 |
20,340.00 |
20,340.00 |
20,340.00 |
0.0M |
| 2025-07-22 |
20,253.12 |
20,340.00 |
20,253.12 |
20,340.00 |
0.0M |
| 2025-07-21 |
21,001.95 |
21,001.95 |
21,001.95 |
20,290.00 |
0.0M |
| 2025-07-18 |
20,290.00 |
20,290.00 |
20,290.00 |
20,290.00 |
0.0M |
| 2025-07-17 |
20,290.00 |
20,290.00 |
20,290.00 |
20,290.00 |
0.0M |
| 2025-07-16 |
20,300.01 |
20,300.01 |
20,300.01 |
20,290.00 |
0.0M |
| 2025-07-15 |
19,776.00 |
19,776.00 |
19,558.84 |
20,300.01 |
0.0M |
| 2025-07-14 |
20,750.00 |
20,750.00 |
20,750.00 |
20,750.00 |
0.0M |
| 2025-07-11 |
20,615.00 |
20,615.00 |
20,511.05 |
20,500.00 |
0.0M |
| 2025-07-10 |
20,500.00 |
20,500.00 |
20,500.00 |
20,500.00 |
0.0M |
| 2025-07-09 |
20,200.00 |
20,200.00 |
20,200.00 |
20,200.00 |
0.0M |
| 2025-07-08 |
20,090.00 |
20,090.00 |
20,090.00 |
20,200.00 |
0.0M |
| 2025-07-07 |
20,200.00 |
20,200.00 |
20,200.00 |
20,200.00 |
0.0M |
| 2025-07-04 |
20,035.00 |
20,035.00 |
20,035.00 |
20,035.00 |
0.0M |
| 2025-07-03 |
20,035.00 |
20,035.00 |
20,035.00 |
20,035.00 |
0.0M |
| 2025-07-02 |
19,919.00 |
20,035.00 |
19,919.00 |
20,035.00 |
0.0M |
| 2025-07-01 |
19,600.00 |
19,800.00 |
19,600.00 |
19,800.00 |
0.0M |
| 2025-06-30 |
19,658.15 |
19,658.15 |
19,658.15 |
19,658.15 |
0.0M |
| 2025-06-27 |
19,687.80 |
19,711.00 |
19,687.80 |
19,658.15 |
0.0M |
| 2025-06-26 |
19,370.00 |
19,400.00 |
19,360.00 |
19,400.00 |
0.0M |
| 2025-06-25 |
19,103.59 |
19,103.59 |
19,103.59 |
19,103.59 |
0.0M |
| 2025-06-24 |
18,802.14 |
18,802.14 |
18,802.14 |
18,720.00 |
0.0M |
| 2025-06-23 |
18,720.00 |
18,720.00 |
18,720.00 |
18,720.00 |
0.0M |
| 2025-06-20 |
18,720.00 |
18,720.00 |
18,720.00 |
18,720.00 |
0.0M |
| 2025-06-19 |
18,396.74 |
18,396.74 |
18,396.74 |
18,396.74 |
0.0M |
| 2025-06-18 |
18,396.74 |
18,396.74 |
18,396.74 |
18,396.74 |
0.0M |
| 2025-06-17 |
18,396.74 |
18,396.74 |
18,396.74 |
18,396.74 |
0.0M |
| 2025-06-16 |
18,396.74 |
18,396.74 |
18,396.74 |
18,396.74 |
0.0M |
| 2025-06-13 |
18,670.00 |
18,670.00 |
18,670.00 |
18,670.00 |
0.0M |
| 2025-06-12 |
18,670.00 |
18,670.00 |
18,670.00 |
18,670.00 |
0.0M |
| 2025-06-11 |
18,973.02 |
18,973.02 |
18,973.02 |
18,853.00 |
0.0M |
| 2025-06-10 |
18,845.00 |
18,845.00 |
18,845.00 |
18,775.00 |
0.0M |
| 2025-06-09 |
18,775.00 |
18,775.00 |
18,775.00 |
18,775.00 |
0.0M |
| 2025-06-06 |
18,912.00 |
18,912.00 |
18,912.00 |
18,912.00 |
0.0M |
| 2025-06-05 |
19,235.03 |
19,235.03 |
19,235.03 |
18,912.00 |
0.0M |
| 2025-06-04 |
18,945.36 |
19,338.48 |
18,912.00 |
18,912.00 |
0.0M |
| 2025-06-03 |
18,880.00 |
18,880.00 |
18,880.00 |
18,912.00 |
0.0M |
| 2025-06-02 |
18,912.00 |
18,912.00 |
18,912.00 |
18,912.00 |
0.0M |
| 2025-05-30 |
18,912.00 |
18,912.00 |
18,912.00 |
18,912.00 |
0.0M |
| 2025-05-29 |
18,735.00 |
18,735.00 |
18,735.00 |
18,912.00 |
0.0M |
| 2025-05-28 |
18,912.00 |
18,912.00 |
18,912.00 |
18,912.00 |
0.0M |
| 2025-05-27 |
18,830.00 |
18,830.00 |
18,830.00 |
18,630.00 |
0.0M |
| 2025-05-26 |
18,733.00 |
18,733.00 |
18,733.00 |
18,733.00 |
0.0M |
| 2025-05-23 |
18,733.00 |
18,733.00 |
18,733.00 |
18,733.00 |
0.0M |
| 2025-05-22 |
18,733.00 |
18,733.00 |
18,733.00 |
18,733.00 |
0.0M |
| 2025-05-21 |
19,234.00 |
19,234.00 |
19,234.00 |
19,316.00 |
0.0M |
| 2025-05-20 |
18,911.20 |
18,911.20 |
18,911.20 |
19,316.00 |
0.0M |
| 2025-05-19 |
19,200.00 |
19,200.00 |
19,200.00 |
19,316.00 |
0.0M |
| 2025-05-16 |
19,242.00 |
19,242.00 |
19,242.00 |
19,316.00 |
0.0M |
| 2025-05-15 |
18,818.80 |
19,140.97 |
18,818.80 |
19,140.97 |
0.0M |
| 2025-05-14 |
18,737.08 |
18,737.08 |
18,737.08 |
18,737.08 |
0.0M |
| 2025-05-13 |
18,779.00 |
18,779.00 |
18,779.00 |
18,779.00 |
0.0M |
| 2025-05-12 |
18,779.00 |
18,779.00 |
18,407.97 |
18,779.00 |
0.0M |
| 2025-05-09 |
18,332.00 |
18,332.00 |
18,332.00 |
18,332.00 |
0.0M |
| 2025-05-08 |
18,332.00 |
18,332.00 |
18,332.00 |
18,332.00 |
0.0M |
| 2025-05-07 |
17,942.00 |
17,942.00 |
17,942.00 |
17,942.00 |
0.0M |
| 2025-05-06 |
18,062.00 |
18,062.00 |
18,062.00 |
17,942.00 |
0.0M |
| 2025-05-05 |
18,277.00 |
18,277.00 |
18,277.00 |
17,942.00 |
0.0M |
| 2025-05-02 |
18,019.98 |
18,019.98 |
18,019.98 |
17,942.00 |
0.0M |
| 2025-04-30 |
17,942.00 |
17,942.00 |
17,942.00 |
17,942.00 |
0.0M |
| 2025-04-29 |
17,484.72 |
17,484.72 |
17,484.72 |
17,947.00 |
0.0M |
| 2025-04-28 |
18,200.00 |
18,200.00 |
18,200.00 |
17,947.00 |
0.0M |
| 2025-04-25 |
16,807.00 |
16,807.00 |
16,807.00 |
16,807.00 |
0.0M |
| 2025-04-24 |
17,931.58 |
17,931.58 |
17,931.58 |
16,807.00 |
0.0M |
| 2025-04-23 |
16,807.00 |
16,807.00 |
16,807.00 |
16,807.00 |
0.0M |
| 2025-04-22 |
16,807.00 |
16,807.00 |
16,807.00 |
16,807.00 |
0.0M |
| 2025-04-21 |
16,837.56 |
16,837.56 |
16,837.56 |
16,807.00 |
0.0M |
| 2025-04-16 |
17,900.00 |
17,900.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-04-15 |
17,900.00 |
17,900.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-04-14 |
17,900.00 |
17,900.00 |
17,900.00 |
17,900.00 |
0.0M |
| 2025-04-11 |
17,965.00 |
17,968.00 |
17,965.00 |
17,900.00 |
0.0M |
| 2025-04-10 |
17,540.00 |
17,540.00 |
17,540.00 |
17,540.00 |
0.0M |
| 2025-04-04 |
16,785.00 |
17,416.00 |
16,785.00 |
17,416.00 |
0.0M |
| 2025-04-03 |
18,321.66 |
18,321.66 |
17,755.00 |
18,105.00 |
0.0M |
| 2025-04-02 |
19,344.00 |
19,344.00 |
19,344.00 |
19,344.00 |
0.0M |
| 2025-04-01 |
19,306.00 |
19,306.00 |
19,306.00 |
19,344.00 |
0.0M |
| 2025-03-31 |
19,344.00 |
19,344.00 |
19,344.00 |
19,344.00 |
0.0M |
| 2025-03-28 |
19,344.00 |
19,344.00 |
19,344.00 |
19,344.00 |
0.0M |
| 2025-03-27 |
19,663.00 |
19,663.00 |
19,663.00 |
19,663.00 |
0.0M |
| 2025-03-26 |
19,496.00 |
19,496.00 |
19,496.00 |
19,496.00 |
0.0M |
| 2025-03-25 |
19,496.00 |
19,496.00 |
19,496.00 |
19,496.00 |
0.0M |
| 2025-03-24 |
19,496.00 |
19,496.00 |
19,496.00 |
19,496.00 |
0.0M |
| 2025-03-21 |
19,220.00 |
19,220.00 |
19,220.00 |
19,220.00 |
0.0M |
| 2025-03-20 |
19,451.64 |
19,451.64 |
19,345.00 |
19,220.00 |
0.0M |
| 2025-03-19 |
19,181.00 |
19,181.00 |
19,181.00 |
19,181.00 |
0.0M |
| 2025-03-18 |
19,181.00 |
19,181.00 |
19,181.00 |
19,181.00 |
0.0M |
| 2025-03-14 |
18,250.00 |
18,250.00 |
18,250.00 |
18,250.00 |
0.0M |
| 2025-03-13 |
18,227.00 |
18,227.00 |
18,227.00 |
18,235.00 |
0.0M |
| 2025-03-12 |
18,021.96 |
18,498.00 |
18,021.96 |
18,498.00 |
0.0M |
| 2025-03-11 |
18,515.00 |
18,670.00 |
18,515.00 |
18,670.00 |
0.0M |
| 2025-03-10 |
18,600.00 |
18,600.00 |
18,600.00 |
18,500.00 |
0.0M |
| 2025-03-07 |
18,773.88 |
18,773.88 |
18,773.88 |
18,850.00 |
0.0M |
| 2025-03-06 |
19,621.73 |
19,621.73 |
19,621.73 |
19,750.00 |
0.0M |
| 2025-03-05 |
19,741.12 |
19,741.12 |
19,741.12 |
19,750.00 |
0.0M |
| 2025-03-04 |
19,674.90 |
19,792.00 |
19,573.00 |
19,750.00 |
0.0M |
| 2025-03-03 |
20,116.20 |
20,116.20 |
19,472.88 |
20,100.00 |
0.0M |
| 2025-02-28 |
20,100.00 |
20,100.00 |
20,100.00 |
20,100.00 |
0.0M |
| 2025-02-27 |
19,800.00 |
19,800.00 |
19,665.33 |
19,700.00 |
0.0M |
| 2025-02-26 |
19,475.00 |
19,475.00 |
19,475.00 |
19,475.00 |
0.0M |
| 2025-02-25 |
20,050.00 |
20,050.00 |
20,050.00 |
20,050.00 |
0.0M |
| 2025-02-24 |
20,043.28 |
20,043.28 |
19,471.06 |
20,050.00 |
0.0M |
| 2025-02-21 |
20,060.00 |
20,060.00 |
20,060.00 |
20,050.00 |
0.0M |
| 2025-02-20 |
19,957.00 |
19,957.00 |
19,954.00 |
19,951.00 |
0.0M |
| 2025-02-19 |
20,122.15 |
20,167.13 |
20,122.15 |
20,210.00 |
0.0M |
| 2025-02-18 |
19,677.00 |
19,677.00 |
19,590.00 |
19,638.00 |
0.0M |
| 2025-02-17 |
19,700.00 |
19,700.00 |
19,700.00 |
19,700.00 |
0.0M |
| 2025-02-14 |
19,717.90 |
19,717.90 |
19,717.90 |
19,700.00 |
0.0M |
| 2025-02-13 |
19,988.00 |
19,988.00 |
19,988.00 |
19,988.00 |
0.0M |
| 2025-02-12 |
19,958.00 |
19,988.00 |
19,905.86 |
19,988.00 |
0.0M |
| 2025-02-11 |
20,361.25 |
20,361.25 |
20,361.25 |
20,376.99 |
0.0M |
| 2025-02-10 |
20,380.00 |
20,380.00 |
20,380.00 |
20,380.00 |
0.0M |
| 2025-02-06 |
20,626.00 |
20,626.00 |
20,626.00 |
21,020.00 |
0.0M |
| 2025-02-05 |
21,014.00 |
21,014.00 |
20,358.52 |
21,014.00 |
0.0M |
| 2025-02-04 |
21,200.00 |
21,200.00 |
20,825.00 |
20,700.00 |
0.0M |
| 2025-01-31 |
21,850.00 |
21,850.00 |
21,850.00 |
21,850.00 |
0.0M |
| 2025-01-30 |
21,850.00 |
21,850.00 |
21,850.00 |
21,850.00 |
0.0M |
| 2025-01-29 |
21,283.99 |
21,900.00 |
21,283.99 |
21,840.00 |
0.0M |
| 2025-01-28 |
21,670.82 |
21,670.82 |
21,670.82 |
21,592.00 |
0.0M |
| 2025-01-27 |
20,490.00 |
20,490.00 |
20,490.00 |
20,490.00 |
0.0M |
| 2025-01-24 |
20,631.00 |
20,631.00 |
20,631.00 |
20,555.00 |
0.0M |
| 2025-01-23 |
20,555.00 |
20,555.00 |
20,555.00 |
20,555.00 |
0.0M |
| 2025-01-22 |
20,600.00 |
20,600.00 |
20,600.00 |
20,600.00 |
0.0M |
| 2025-01-21 |
20,734.90 |
21,387.53 |
20,731.90 |
20,731.90 |
0.0M |
| 2025-01-20 |
20,845.00 |
20,845.00 |
20,845.00 |
20,845.00 |
0.0M |
| 2025-01-17 |
21,231.40 |
21,231.40 |
20,965.00 |
20,845.00 |
0.0M |
| 2025-01-16 |
20,646.00 |
20,646.00 |
20,518.00 |
20,745.00 |
0.0M |
| 2025-01-15 |
20,430.01 |
20,635.00 |
20,430.01 |
20,430.00 |
0.0M |
| 2025-01-14 |
19,700.00 |
19,700.00 |
19,700.00 |
19,720.00 |
0.0M |
| 2025-01-13 |
19,815.00 |
19,815.00 |
19,815.00 |
19,624.05 |
0.0M |
| 2025-01-10 |
19,897.00 |
20,370.62 |
19,610.16 |
20,386.79 |
0.0M |
| 2025-01-09 |
20,705.19 |
20,705.19 |
20,705.19 |
20,705.19 |
0.0M |
| 2025-01-08 |
20,705.19 |
20,705.19 |
20,705.19 |
20,705.19 |
0.0M |
| 2025-01-07 |
20,705.19 |
20,705.19 |
20,705.19 |
20,705.19 |
0.0M |
| 2025-01-06 |
20,705.19 |
20,705.19 |
20,705.19 |
20,705.19 |
0.0M |
| 2025-01-03 |
20,700.00 |
20,700.00 |
20,700.00 |
20,700.00 |
0.0M |
| 2025-01-02 |
20,700.00 |
20,700.00 |
20,700.00 |
20,700.00 |
0.0M |