| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
635.11 |
647.68 |
635.11 |
648.00 |
0.0M |
| 2025-09-24 |
637.00 |
637.00 |
627.81 |
635.11 |
0.0M |
| 2025-09-23 |
607.68 |
637.00 |
607.68 |
637.00 |
0.0M |
| 2025-09-22 |
614.88 |
614.88 |
606.00 |
607.00 |
0.0M |
| 2025-09-21 |
586.00 |
599.07 |
586.00 |
599.99 |
0.0M |
| 2025-09-18 |
591.30 |
591.30 |
586.09 |
585.01 |
0.0M |
| 2025-09-17 |
591.26 |
595.96 |
590.32 |
590.00 |
0.0M |
| 2025-09-15 |
607.00 |
607.00 |
586.04 |
601.00 |
0.0M |
| 2025-09-12 |
633.00 |
643.00 |
606.50 |
614.00 |
0.0M |
| 2025-09-11 |
630.00 |
654.71 |
630.00 |
633.00 |
0.0M |
| 2025-09-10 |
560.00 |
581.50 |
559.82 |
578.00 |
0.0M |
| 2025-09-09 |
549.99 |
578.78 |
546.95 |
578.27 |
0.0M |
| 2025-09-08 |
532.00 |
545.67 |
532.00 |
533.00 |
0.0M |
| 2025-09-05 |
535.01 |
547.82 |
531.05 |
537.00 |
0.0M |
| 2025-09-04 |
538.30 |
544.05 |
531.00 |
537.19 |
0.0M |
| 2025-09-03 |
553.52 |
560.00 |
553.52 |
560.94 |
0.0M |
| 2025-09-02 |
553.00 |
555.99 |
550.40 |
552.05 |
0.0M |
| 2025-09-01 |
538.00 |
538.00 |
538.00 |
538.00 |
0.0M |
| 2025-08-29 |
538.01 |
538.01 |
538.00 |
538.00 |
0.0M |
| 2025-08-28 |
530.90 |
541.37 |
525.46 |
529.40 |
0.0M |
| 2025-08-27 |
533.63 |
533.63 |
533.63 |
533.00 |
0.0M |
| 2025-08-26 |
541.84 |
549.97 |
536.00 |
533.00 |
0.0M |
| 2025-08-25 |
540.00 |
543.20 |
539.44 |
543.80 |
0.0M |
| 2025-08-22 |
543.00 |
550.00 |
543.00 |
547.00 |
0.0M |
| 2025-08-21 |
538.12 |
557.92 |
538.12 |
547.97 |
0.0M |
| 2025-08-20 |
550.00 |
559.68 |
550.00 |
550.69 |
0.0M |
| 2025-08-19 |
558.80 |
562.91 |
549.56 |
549.75 |
0.0M |
| 2025-08-18 |
538.00 |
557.28 |
538.00 |
543.00 |
0.0M |
| 2025-08-15 |
523.98 |
537.92 |
522.00 |
534.00 |
0.0M |
| 2025-08-14 |
511.60 |
511.60 |
504.40 |
505.00 |
0.0M |
| 2025-08-13 |
493.74 |
508.95 |
493.74 |
500.00 |
0.0M |
| 2025-08-12 |
482.98 |
484.88 |
478.04 |
484.69 |
0.0M |
| 2025-08-11 |
489.82 |
489.82 |
475.00 |
475.00 |
0.0M |
| 2025-08-08 |
476.14 |
486.02 |
470.00 |
475.30 |
0.0M |
| 2025-08-07 |
469.30 |
482.22 |
469.30 |
469.00 |
0.0M |
| 2025-08-06 |
479.31 |
479.31 |
468.39 |
470.00 |
0.0M |
| 2025-08-05 |
510.00 |
510.00 |
483.20 |
487.00 |
0.0M |
| 2025-08-04 |
510.00 |
514.00 |
500.00 |
500.00 |
0.0M |
| 2025-08-01 |
484.38 |
493.74 |
484.38 |
488.00 |
0.0M |
| 2025-07-31 |
488.00 |
505.00 |
487.50 |
505.00 |
0.0M |
| 2025-07-30 |
482.00 |
499.70 |
480.32 |
486.45 |
0.0M |
| 2025-07-29 |
500.00 |
503.60 |
480.00 |
483.00 |
0.0M |
| 2025-07-28 |
515.34 |
525.84 |
503.16 |
504.98 |
0.0M |
| 2025-07-25 |
514.80 |
530.00 |
495.00 |
526.13 |
0.0M |
| 2025-07-24 |
528.00 |
530.00 |
495.02 |
499.88 |
0.0M |
| 2025-07-23 |
541.00 |
556.92 |
540.00 |
540.00 |
0.0M |
| 2025-07-22 |
524.32 |
526.03 |
519.88 |
518.19 |
0.0M |
| 2025-07-21 |
526.00 |
526.00 |
510.73 |
513.43 |
0.0M |
| 2025-07-18 |
528.00 |
544.72 |
524.00 |
525.50 |
0.0M |
| 2025-07-17 |
569.00 |
569.00 |
543.50 |
548.10 |
0.0M |
| 2025-07-16 |
566.55 |
571.05 |
556.55 |
569.00 |
0.0M |
| 2025-07-15 |
577.26 |
583.74 |
567.00 |
567.00 |
0.0M |
| 2025-07-14 |
580.00 |
587.03 |
575.00 |
575.01 |
0.0M |
| 2025-07-11 |
602.00 |
602.00 |
585.60 |
585.58 |
0.0M |
| 2025-07-10 |
616.91 |
629.65 |
605.25 |
605.33 |
0.0M |
| 2025-07-09 |
596.00 |
616.42 |
591.08 |
614.00 |
0.0M |
| 2025-07-08 |
620.00 |
621.81 |
606.10 |
606.02 |
0.0M |
| 2025-07-07 |
624.00 |
639.00 |
617.50 |
617.56 |
0.0M |
| 2025-07-04 |
649.21 |
649.21 |
649.21 |
649.21 |
0.0M |
| 2025-07-03 |
638.00 |
650.00 |
621.00 |
621.82 |
0.0M |
| 2025-07-02 |
698.74 |
698.74 |
634.00 |
636.71 |
0.0M |
| 2025-07-01 |
1,057.00 |
1,096.78 |
1,057.00 |
1,057.00 |
0.0M |
| 2025-06-30 |
1,032.00 |
1,032.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-06-27 |
1,032.00 |
1,032.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-06-26 |
1,032.00 |
1,032.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2025-06-25 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-24 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-23 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-20 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-19 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-18 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-17 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-16 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-13 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-12 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-11 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-10 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-09 |
1,059.19 |
1,059.19 |
1,059.19 |
1,059.19 |
0.0M |
| 2025-06-06 |
1,055.00 |
1,055.00 |
1,055.00 |
1,055.00 |
0.0M |
| 2025-06-05 |
1,092.00 |
1,092.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2025-06-04 |
1,092.00 |
1,092.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2025-06-03 |
1,092.00 |
1,092.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2025-06-02 |
1,092.00 |
1,092.00 |
1,092.00 |
1,092.00 |
0.0M |
| 2025-05-30 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2025-05-29 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2025-05-28 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2025-05-27 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-26 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-23 |
1,200.00 |
1,200.00 |
1,200.00 |
1,154.99 |
0.0M |
| 2025-05-22 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-21 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-20 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-19 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-16 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-15 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-14 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-13 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-12 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-09 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-08 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-07 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-06 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-05 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-05-02 |
1,160.00 |
1,160.00 |
1,160.00 |
1,154.99 |
0.0M |
| 2025-04-30 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-04-29 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-04-28 |
1,154.99 |
1,154.99 |
1,154.99 |
1,154.99 |
0.0M |
| 2025-04-25 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-24 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-23 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-22 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-21 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-16 |
1,247.60 |
1,247.60 |
1,247.60 |
1,313.00 |
0.0M |
| 2025-04-15 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-14 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-11 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-10 |
1,313.00 |
1,313.00 |
1,313.00 |
1,313.00 |
0.0M |
| 2025-04-04 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-04-03 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-04-02 |
1,237.99 |
1,237.99 |
1,237.99 |
1,144.00 |
0.0M |
| 2025-04-01 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-31 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-28 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-27 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-26 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-25 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-24 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-21 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-20 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-19 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-18 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-14 |
1,144.00 |
1,144.00 |
1,144.00 |
1,144.00 |
0.0M |
| 2025-03-13 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-12 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-11 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-10 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-07 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-06 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-05 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-04 |
1,233.80 |
1,233.80 |
1,233.80 |
1,233.80 |
0.0M |
| 2025-03-03 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-28 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-27 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-26 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-25 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-24 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-21 |
1,180.00 |
1,180.00 |
1,180.00 |
1,139.19 |
0.0M |
| 2025-02-20 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-19 |
1,139.19 |
1,139.19 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-18 |
1,157.82 |
1,171.62 |
1,139.19 |
1,139.19 |
0.0M |
| 2025-02-17 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-14 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-13 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-12 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-11 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-10 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-06 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-05 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-02-04 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-31 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-27 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-24 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-23 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-22 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-21 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-20 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-17 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-16 |
1,260.00 |
1,260.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2025-01-15 |
1,255.00 |
1,256.00 |
1,255.00 |
1,260.00 |
0.0M |
| 2025-01-14 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-13 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-10 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-09 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-08 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-07 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-06 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-03 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2025-01-02 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |