| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
16,223.20 |
16,322.40 |
16,173.20 |
16,313.00 |
0.0M |
| 2025-09-25 |
16,309.20 |
16,322.40 |
16,075.00 |
16,250.80 |
0.0M |
| 2025-09-24 |
16,392.60 |
16,504.20 |
16,242.40 |
16,314.00 |
0.0M |
| 2025-09-23 |
16,619.80 |
16,643.00 |
16,350.80 |
16,394.00 |
0.0M |
| 2025-09-22 |
16,647.80 |
16,654.60 |
16,519.40 |
16,617.20 |
0.0M |
| 2025-09-19 |
16,400.25 |
16,400.25 |
16,400.25 |
16,400.25 |
0.0M |
| 2025-09-18 |
16,270.40 |
16,379.40 |
16,260.60 |
16,346.60 |
0.0M |
| 2025-09-17 |
16,217.80 |
16,241.60 |
15,976.40 |
16,120.80 |
0.0M |
| 2025-09-16 |
16,267.20 |
16,338.40 |
16,210.40 |
16,228.20 |
0.0M |
| 2025-09-15 |
16,044.80 |
16,278.00 |
16,000.00 |
16,272.60 |
0.0M |
| 2025-09-12 |
15,987.20 |
16,049.40 |
15,961.00 |
16,020.00 |
0.0M |
| 2025-09-11 |
16,050.60 |
16,106.00 |
15,962.40 |
15,992.80 |
0.0M |
| 2025-09-10 |
16,011.20 |
16,129.00 |
15,960.00 |
16,025.20 |
0.0M |
| 2025-09-09 |
15,937.40 |
15,986.20 |
15,827.60 |
15,935.20 |
0.0M |
| 2025-09-08 |
15,792.00 |
15,972.00 |
15,761.20 |
15,891.80 |
0.0M |
| 2025-09-05 |
15,706.60 |
15,922.80 |
15,610.00 |
15,713.00 |
0.0M |
| 2025-09-04 |
15,511.00 |
15,640.80 |
15,424.00 |
15,632.40 |
0.0M |
| 2025-09-03 |
15,311.80 |
15,477.00 |
15,301.20 |
15,470.20 |
0.0M |
| 2025-09-02 |
15,325.40 |
15,358.60 |
14,983.00 |
15,191.40 |
0.0M |
| 2025-09-01 |
15,403.20 |
15,404.00 |
15,403.20 |
15,325.40 |
0.0M |
| 2025-08-29 |
15,584.40 |
15,585.40 |
15,271.40 |
15,325.40 |
0.0M |
| 2025-08-28 |
15,276.40 |
15,643.00 |
15,261.20 |
15,616.20 |
0.0M |
| 2025-08-27 |
15,326.20 |
15,396.20 |
15,199.60 |
15,383.20 |
0.0M |
| 2025-08-26 |
15,255.60 |
15,317.40 |
15,214.00 |
15,312.40 |
0.0M |
| 2025-08-25 |
15,279.40 |
15,390.00 |
15,210.00 |
15,287.80 |
0.0M |
| 2025-08-22 |
15,034.00 |
15,314.40 |
14,996.80 |
15,259.20 |
0.0M |
| 2025-08-21 |
15,071.60 |
15,123.00 |
14,952.40 |
15,016.40 |
0.0M |
| 2025-08-20 |
15,163.80 |
15,195.40 |
14,888.60 |
15,109.80 |
0.0M |
| 2025-08-19 |
15,509.20 |
15,509.20 |
15,185.20 |
15,230.40 |
0.0M |
| 2025-08-18 |
15,577.20 |
15,577.80 |
15,426.40 |
15,526.20 |
0.0M |
| 2025-08-15 |
15,532.20 |
15,583.40 |
15,466.80 |
15,524.80 |
0.0M |
| 2025-08-14 |
15,460.60 |
15,580.60 |
15,392.20 |
15,536.80 |
0.0M |
| 2025-08-13 |
15,562.40 |
15,640.40 |
15,380.80 |
15,456.60 |
0.0M |
| 2025-08-12 |
15,359.40 |
15,588.80 |
15,325.80 |
15,552.40 |
0.0M |
| 2025-08-11 |
15,415.20 |
15,461.00 |
15,310.40 |
15,349.00 |
0.0M |
| 2025-08-08 |
15,267.00 |
15,417.00 |
15,248.40 |
15,400.60 |
0.0M |
| 2025-08-07 |
15,354.40 |
15,438.60 |
15,106.20 |
15,227.20 |
0.0M |
| 2025-08-06 |
14,998.00 |
15,316.00 |
14,998.00 |
15,306.20 |
0.0M |
| 2025-08-05 |
15,232.80 |
15,275.40 |
15,002.20 |
15,019.80 |
0.0M |
| 2025-08-04 |
14,962.60 |
15,238.40 |
14,962.60 |
15,197.20 |
0.0M |
| 2025-08-01 |
15,202.80 |
15,262.60 |
14,841.80 |
14,912.80 |
0.0M |
| 2025-07-31 |
15,667.80 |
15,706.80 |
15,288.00 |
15,331.20 |
0.0M |
| 2025-07-30 |
15,262.40 |
15,582.40 |
15,192.80 |
15,291.40 |
0.0M |
| 2025-07-29 |
15,302.00 |
15,442.60 |
15,219.40 |
15,242.00 |
0.0M |
| 2025-07-28 |
15,315.20 |
15,357.40 |
15,241.00 |
15,297.20 |
0.0M |
| 2025-07-25 |
15,260.00 |
15,277.00 |
15,183.80 |
15,218.40 |
0.0M |
| 2025-07-24 |
15,283.20 |
15,335.20 |
15,159.20 |
15,234.40 |
0.0M |
| 2025-07-23 |
15,062.00 |
15,264.40 |
14,939.40 |
15,060.20 |
0.0M |
| 2025-07-22 |
15,245.80 |
15,259.80 |
14,986.00 |
15,043.20 |
0.0M |
| 2025-07-21 |
15,118.40 |
15,262.40 |
15,114.20 |
15,230.40 |
0.0M |
| 2025-07-18 |
15,127.80 |
15,170.80 |
14,972.00 |
15,075.80 |
0.0M |
| 2025-07-17 |
15,090.20 |
15,160.20 |
15,019.40 |
15,128.80 |
0.0M |
| 2025-07-16 |
15,024.80 |
15,086.40 |
14,915.60 |
15,034.60 |
0.0M |
| 2025-07-15 |
15,010.20 |
15,160.00 |
15,001.40 |
15,069.80 |
0.0M |
| 2025-07-14 |
14,898.00 |
15,026.20 |
14,841.20 |
14,991.40 |
0.0M |
| 2025-07-11 |
15,017.00 |
15,020.80 |
14,888.20 |
14,942.80 |
0.0M |
| 2025-07-10 |
15,152.00 |
15,207.20 |
14,930.00 |
15,003.60 |
0.0M |
| 2025-07-09 |
14,999.20 |
15,235.20 |
14,999.20 |
15,196.20 |
0.0M |
| 2025-07-08 |
15,120.80 |
15,153.00 |
14,952.80 |
15,025.40 |
0.0M |
| 2025-07-07 |
15,199.60 |
15,199.60 |
15,034.80 |
15,101.00 |
0.0M |
| 2025-07-04 |
15,170.00 |
15,225.00 |
15,170.00 |
15,225.20 |
0.0M |
| 2025-07-03 |
14,970.60 |
15,245.00 |
14,970.60 |
15,225.20 |
0.0M |
| 2025-07-02 |
14,887.80 |
14,993.20 |
14,831.40 |
14,981.60 |
0.0M |
| 2025-07-01 |
15,171.40 |
15,177.60 |
14,780.80 |
14,887.20 |
0.0M |
| 2025-06-30 |
15,103.00 |
15,197.00 |
15,065.80 |
15,160.60 |
0.0M |
| 2025-06-27 |
14,932.20 |
15,074.80 |
14,891.80 |
15,072.20 |
0.0M |
| 2025-06-26 |
14,720.60 |
14,944.40 |
14,719.60 |
14,926.00 |
0.0M |
| 2025-06-25 |
14,573.40 |
14,776.40 |
14,571.60 |
14,709.00 |
0.0M |
| 2025-06-24 |
14,460.40 |
14,597.60 |
14,460.40 |
14,571.00 |
0.0M |
| 2025-06-23 |
14,092.80 |
14,389.20 |
14,041.60 |
14,382.70 |
0.0M |
| 2025-06-20 |
14,300.00 |
14,300.00 |
13,960.80 |
14,269.79 |
0.0M |
| 2025-06-19 |
14,178.70 |
14,178.70 |
14,178.70 |
14,178.70 |
0.0M |
| 2025-06-18 |
14,237.40 |
14,315.20 |
14,154.80 |
14,178.70 |
0.0M |
| 2025-06-17 |
14,212.80 |
14,318.40 |
14,171.00 |
14,237.20 |
0.0M |
| 2025-06-16 |
14,198.40 |
14,327.60 |
14,168.80 |
14,272.10 |
0.0M |
| 2025-06-13 |
14,174.40 |
14,232.80 |
13,998.80 |
14,070.30 |
0.0M |
| 2025-06-12 |
14,144.60 |
14,307.20 |
14,144.60 |
14,268.10 |
0.0M |
| 2025-06-11 |
14,181.00 |
14,324.80 |
14,143.20 |
14,207.20 |
0.0M |
| 2025-06-10 |
14,250.20 |
14,288.80 |
14,029.60 |
14,201.70 |
0.0M |
| 2025-06-09 |
14,194.00 |
14,269.60 |
14,165.40 |
14,191.70 |
0.0M |
| 2025-06-06 |
14,063.40 |
14,300.80 |
14,063.40 |
14,211.70 |
0.0M |
| 2025-06-05 |
14,169.60 |
14,290.40 |
14,044.60 |
14,122.40 |
0.0M |
| 2025-06-04 |
13,993.20 |
14,148.60 |
13,993.20 |
14,136.80 |
0.0M |
| 2025-06-03 |
13,981.60 |
14,127.80 |
13,897.60 |
14,096.60 |
0.0M |
| 2025-06-02 |
13,718.60 |
14,001.20 |
13,690.20 |
13,981.30 |
0.0M |
| 2025-05-30 |
13,770.40 |
13,878.80 |
13,579.40 |
13,844.20 |
0.0M |
| 2025-05-29 |
14,000.00 |
14,138.80 |
13,755.00 |
13,816.70 |
0.0M |
| 2025-05-28 |
13,850.20 |
13,935.40 |
13,803.60 |
13,824.50 |
0.0M |
| 2025-05-27 |
13,536.00 |
13,856.40 |
13,536.00 |
13,845.70 |
0.0M |
| 2025-05-26 |
13,486.20 |
13,486.20 |
13,486.20 |
13,486.20 |
0.0M |
| 2025-05-23 |
13,592.60 |
13,643.00 |
13,290.00 |
13,486.20 |
0.0M |
| 2025-05-22 |
13,539.40 |
13,728.40 |
13,511.40 |
13,600.40 |
0.0M |
| 2025-05-21 |
13,616.80 |
13,800.00 |
13,463.40 |
13,539.70 |
0.0M |
| 2025-05-20 |
13,739.00 |
13,739.00 |
13,531.40 |
13,630.50 |
0.0M |
| 2025-05-19 |
13,551.60 |
13,713.40 |
13,375.40 |
13,704.70 |
0.0M |
| 2025-05-16 |
13,700.00 |
13,746.60 |
13,573.40 |
13,691.70 |
0.0M |
| 2025-05-15 |
13,560.60 |
13,750.00 |
13,513.60 |
13,645.30 |
0.0M |
| 2025-05-14 |
13,613.60 |
13,742.40 |
13,606.60 |
13,699.50 |
0.0M |
| 2025-05-13 |
13,361.80 |
13,692.40 |
13,335.00 |
13,618.10 |
0.0M |
| 2025-05-12 |
13,029.80 |
13,358.00 |
13,029.80 |
13,306.40 |
0.0M |
| 2025-05-09 |
12,849.60 |
12,883.00 |
12,653.40 |
12,743.80 |
0.0M |
| 2025-05-08 |
12,750.20 |
12,949.60 |
12,709.20 |
12,821.00 |
0.0M |
| 2025-05-07 |
12,915.80 |
12,915.80 |
12,550.60 |
12,748.50 |
0.0M |
| 2025-05-06 |
12,780.00 |
12,865.40 |
12,643.40 |
12,756.00 |
0.0M |
| 2025-05-05 |
12,808.00 |
12,922.20 |
12,710.00 |
12,821.80 |
0.0M |
| 2025-05-02 |
12,617.40 |
12,978.80 |
12,617.40 |
12,911.00 |
0.0M |
| 2025-05-01 |
12,726.40 |
12,872.00 |
12,636.40 |
12,694.60 |
0.0M |
| 2025-04-30 |
12,376.00 |
12,714.80 |
12,056.20 |
12,443.40 |
0.0M |
| 2025-04-29 |
12,271.80 |
12,472.60 |
12,271.80 |
12,452.10 |
0.0M |
| 2025-04-28 |
12,337.40 |
12,459.20 |
12,188.80 |
12,373.40 |
0.0M |
| 2025-04-25 |
12,391.60 |
12,438.40 |
12,213.40 |
12,421.80 |
0.0M |
| 2025-04-24 |
11,751.20 |
12,312.80 |
11,662.80 |
12,213.20 |
0.0M |
| 2025-04-23 |
11,479.00 |
11,842.60 |
11,441.00 |
11,621.20 |
0.0M |
| 2025-04-22 |
10,984.00 |
11,336.80 |
10,971.00 |
11,234.00 |
0.0M |
| 2025-04-21 |
11,177.40 |
11,177.40 |
10,783.60 |
10,929.60 |
0.0M |
| 2025-04-17 |
11,329.00 |
11,397.20 |
11,140.20 |
11,203.20 |
0.0M |
| 2025-04-16 |
11,479.20 |
11,550.80 |
11,134.40 |
11,314.50 |
0.0M |
| 2025-04-15 |
11,586.60 |
11,811.00 |
11,586.60 |
11,679.50 |
0.0M |
| 2025-04-14 |
11,803.20 |
11,927.20 |
11,512.80 |
11,623.40 |
0.0M |
| 2025-04-11 |
11,256.60 |
11,631.40 |
11,221.80 |
11,607.60 |
0.0M |
| 2025-04-10 |
11,822.00 |
11,825.20 |
11,005.20 |
11,377.30 |
0.0M |
| 2025-04-09 |
10,285.20 |
11,966.80 |
10,228.20 |
11,919.80 |
0.0M |
| 2025-04-08 |
10,791.00 |
11,226.60 |
10,313.20 |
10,492.00 |
0.0M |
| 2025-04-07 |
10,212.00 |
11,058.60 |
9,826.00 |
10,605.40 |
0.0M |
| 2025-04-04 |
11,109.20 |
11,109.20 |
10,395.20 |
10,462.30 |
0.0M |
| 2025-04-03 |
11,395.60 |
11,459.00 |
11,088.80 |
11,101.50 |
0.0M |
| 2025-04-02 |
11,737.20 |
12,043.00 |
11,400.00 |
11,911.90 |
0.0M |
| 2025-04-01 |
11,556.00 |
11,806.80 |
11,537.60 |
11,797.30 |
0.0M |
| 2025-03-31 |
11,622.00 |
11,674.20 |
11,272.40 |
11,656.60 |
0.0M |
| 2025-03-28 |
12,099.20 |
12,099.20 |
11,631.60 |
11,681.10 |
0.0M |
| 2025-03-27 |
12,194.00 |
12,242.20 |
12,053.00 |
12,108.80 |
0.0M |
| 2025-03-26 |
12,587.20 |
12,617.60 |
12,177.00 |
12,228.20 |
0.0M |
| 2025-03-25 |
12,459.40 |
12,630.60 |
12,428.00 |
12,592.30 |
0.0M |
| 2025-03-24 |
12,329.00 |
12,474.00 |
12,326.00 |
12,459.70 |
0.0M |
| 2025-03-21 |
11,851.71 |
11,851.71 |
11,851.71 |
11,851.71 |
0.0M |
| 2025-03-20 |
12,179.40 |
12,183.20 |
11,937.60 |
12,008.00 |
0.0M |
| 2025-03-19 |
11,835.00 |
12,218.00 |
11,820.00 |
12,081.40 |
0.0M |
| 2025-03-18 |
12,052.80 |
12,099.20 |
11,752.40 |
11,852.80 |
0.0M |
| 2025-03-17 |
12,012.40 |
12,212.80 |
11,966.20 |
12,087.40 |
0.0M |
| 2025-03-14 |
11,801.20 |
12,084.00 |
11,801.20 |
12,079.20 |
0.0M |
| 2025-03-13 |
11,913.20 |
12,006.60 |
11,650.00 |
11,690.80 |
0.0M |
| 2025-03-12 |
11,777.20 |
12,106.40 |
11,750.00 |
12,032.40 |
0.0M |
| 2025-03-11 |
11,541.40 |
11,942.60 |
11,511.20 |
11,732.80 |
0.0M |
| 2025-03-10 |
12,041.20 |
12,045.80 |
11,411.00 |
11,545.80 |
0.0M |
| 2025-03-07 |
12,265.20 |
12,273.80 |
11,763.40 |
12,135.00 |
0.0M |
| 2025-03-06 |
12,577.60 |
12,579.80 |
12,060.20 |
12,090.60 |
0.0M |
| 2025-03-05 |
12,620.00 |
12,695.60 |
12,319.20 |
12,648.60 |
0.0M |
| 2025-03-04 |
12,545.20 |
12,742.00 |
12,193.00 |
12,540.60 |
0.0M |
| 2025-03-03 |
12,935.60 |
13,035.40 |
12,404.00 |
12,502.60 |
0.0M |
| 2025-02-28 |
12,660.80 |
12,930.80 |
12,530.60 |
12,922.40 |
0.0M |
| 2025-02-27 |
13,139.00 |
13,332.60 |
12,679.80 |
12,690.80 |
0.0M |
| 2025-02-26 |
13,004.60 |
13,281.60 |
13,001.00 |
13,142.40 |
0.0M |
| 2025-02-25 |
13,166.40 |
13,176.00 |
12,750.40 |
12,956.20 |
0.0M |
| 2025-02-24 |
13,484.20 |
13,499.00 |
13,130.00 |
13,155.00 |
0.0M |
| 2025-02-21 |
13,836.60 |
13,876.40 |
13,386.00 |
13,418.00 |
0.0M |
| 2025-02-20 |
13,907.80 |
13,913.80 |
13,677.00 |
13,831.80 |
0.0M |
| 2025-02-19 |
14,023.20 |
14,026.40 |
13,818.80 |
13,979.20 |
0.0M |
| 2025-02-18 |
14,157.00 |
14,157.00 |
13,880.00 |
13,995.20 |
0.0M |
| 2025-02-17 |
14,180.00 |
14,180.00 |
14,180.00 |
14,091.60 |
0.0M |
| 2025-02-14 |
14,011.00 |
14,109.40 |
13,947.00 |
14,091.60 |
0.0M |
| 2025-02-13 |
13,875.20 |
14,049.40 |
13,794.80 |
14,044.40 |
0.0M |
| 2025-02-12 |
13,873.00 |
13,891.20 |
13,668.00 |
13,848.20 |
0.0M |
| 2025-02-11 |
13,846.00 |
13,913.40 |
13,755.60 |
13,871.60 |
0.0M |
| 2025-02-10 |
13,743.80 |
13,946.20 |
13,743.80 |
13,883.20 |
0.0M |
| 2025-02-07 |
13,833.80 |
13,944.20 |
13,640.40 |
13,683.00 |
0.0M |
| 2025-02-06 |
13,795.20 |
13,872.40 |
13,748.60 |
13,867.60 |
0.0M |
| 2025-02-05 |
13,634.40 |
13,785.00 |
13,587.00 |
13,761.40 |
0.0M |
| 2025-02-04 |
13,565.20 |
13,733.80 |
13,412.80 |
13,729.00 |
0.0M |
| 2025-02-03 |
13,200.00 |
13,615.00 |
13,200.00 |
13,514.00 |
0.0M |
| 2025-01-31 |
13,620.00 |
13,864.40 |
13,592.60 |
13,644.80 |
0.0M |
| 2025-01-30 |
13,647.00 |
13,750.80 |
13,431.80 |
13,600.80 |
0.0M |
| 2025-01-29 |
13,876.40 |
13,945.80 |
13,593.80 |
13,721.80 |
0.0M |
| 2025-01-28 |
13,477.20 |
13,922.20 |
13,410.20 |
13,893.60 |
0.0M |
| 2025-01-27 |
13,192.60 |
13,619.20 |
13,192.60 |
13,419.40 |
0.0M |
| 2025-01-24 |
13,967.80 |
14,083.20 |
13,860.00 |
13,947.80 |
0.0M |
| 2025-01-23 |
13,878.20 |
13,973.40 |
13,790.00 |
13,961.00 |
0.0M |
| 2025-01-22 |
13,785.80 |
13,989.00 |
13,785.80 |
13,899.00 |
0.0M |
| 2025-01-21 |
13,361.80 |
13,689.00 |
13,357.80 |
13,514.00 |
0.0M |
| 2025-01-20 |
13,382.80 |
13,382.80 |
13,382.80 |
13,384.20 |
0.0M |
| 2025-01-17 |
13,211.60 |
13,485.00 |
13,190.00 |
13,384.20 |
0.0M |
| 2025-01-16 |
13,451.00 |
13,455.00 |
13,169.80 |
13,196.40 |
0.0M |
| 2025-01-15 |
12,980.80 |
13,365.00 |
12,980.80 |
13,318.80 |
0.0M |
| 2025-01-14 |
13,084.60 |
13,146.40 |
12,884.80 |
12,951.60 |
0.0M |
| 2025-01-13 |
13,124.80 |
13,129.80 |
12,878.00 |
13,005.40 |
0.0M |
| 2025-01-10 |
13,364.40 |
13,372.60 |
13,002.60 |
13,137.40 |
0.0M |
| 2025-01-09 |
13,421.00 |
13,421.00 |
13,421.00 |
13,421.00 |
0.0M |
| 2025-01-08 |
13,442.40 |
13,498.60 |
13,290.00 |
13,421.00 |
0.0M |
| 2025-01-07 |
13,803.60 |
13,815.40 |
13,395.80 |
13,439.40 |
0.0M |
| 2025-01-06 |
13,511.60 |
13,801.40 |
13,511.60 |
13,759.20 |
0.0M |
| 2025-01-03 |
13,355.00 |
13,526.40 |
13,355.00 |
13,504.40 |
0.0M |
| 2025-01-02 |
13,317.00 |
13,491.20 |
13,147.60 |
13,311.20 |
0.0M |