| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,154.50 |
3,155.50 |
3,149.00 |
3,155.50 |
0.0M |
| 2025-09-25 |
3,155.00 |
3,155.00 |
3,155.00 |
3,155.00 |
0.0M |
| 2025-09-24 |
3,158.50 |
3,158.50 |
3,158.50 |
3,158.50 |
0.0M |
| 2025-09-22 |
3,148.50 |
3,148.50 |
3,148.50 |
3,148.50 |
0.0M |
| 2025-09-19 |
3,135.50 |
3,145.00 |
3,134.50 |
3,141.50 |
0.0M |
| 2025-09-18 |
3,148.50 |
3,148.50 |
3,120.00 |
3,120.00 |
0.0M |
| 2025-09-17 |
3,145.50 |
3,145.50 |
3,145.50 |
3,145.50 |
0.0M |
| 2025-09-16 |
3,127.00 |
3,127.00 |
3,127.00 |
3,127.00 |
0.0M |
| 2025-09-12 |
3,147.00 |
3,147.00 |
3,147.00 |
3,147.00 |
0.0M |
| 2025-09-11 |
3,140.00 |
3,140.00 |
3,137.50 |
3,137.50 |
0.0M |
| 2025-09-10 |
3,129.50 |
3,129.50 |
3,129.50 |
3,129.50 |
0.0M |
| 2025-09-09 |
3,102.50 |
3,121.50 |
3,080.50 |
3,121.50 |
0.0M |
| 2025-09-08 |
3,110.50 |
3,142.00 |
3,095.00 |
3,098.50 |
0.0M |
| 2025-09-05 |
3,084.50 |
3,125.00 |
3,054.50 |
3,116.50 |
0.0M |
| 2025-09-04 |
3,058.50 |
3,088.50 |
3,053.00 |
3,086.50 |
0.0M |
| 2025-09-03 |
3,035.00 |
3,060.50 |
3,032.00 |
3,060.50 |
0.0M |
| 2025-09-02 |
3,039.00 |
3,055.00 |
3,019.50 |
3,030.50 |
0.0M |
| 2025-09-01 |
3,047.50 |
3,063.50 |
3,046.50 |
3,060.50 |
0.0M |
| 2025-08-29 |
3,040.00 |
3,055.50 |
3,018.00 |
3,042.50 |
0.0M |
| 2025-08-28 |
3,051.50 |
3,054.50 |
3,046.50 |
3,046.50 |
0.0M |
| 2025-08-27 |
3,052.50 |
3,070.00 |
3,050.50 |
3,070.00 |
0.0M |
| 2025-08-26 |
3,033.50 |
3,045.00 |
3,033.50 |
3,044.50 |
0.0M |
| 2025-08-25 |
3,070.00 |
3,070.00 |
3,041.00 |
3,041.00 |
0.0M |
| 2025-08-22 |
3,080.50 |
3,101.00 |
3,079.50 |
3,079.50 |
0.0M |
| 2025-08-21 |
3,064.50 |
3,076.00 |
3,064.50 |
3,076.00 |
0.0M |
| 2025-08-20 |
3,080.00 |
3,080.00 |
3,059.50 |
3,060.00 |
0.0M |
| 2025-08-19 |
3,078.50 |
3,080.50 |
3,070.50 |
3,080.50 |
0.0M |
| 2025-08-18 |
3,103.50 |
3,105.50 |
3,090.00 |
3,095.50 |
0.0M |
| 2025-08-15 |
3,080.50 |
3,106.00 |
3,080.50 |
3,099.50 |
0.0M |
| 2025-08-14 |
3,072.00 |
3,090.00 |
3,072.00 |
3,090.00 |
0.0M |
| 2025-08-13 |
3,074.00 |
3,074.00 |
3,035.00 |
3,035.00 |
0.0M |
| 2025-08-12 |
3,059.00 |
3,074.50 |
3,058.00 |
3,074.50 |
0.0M |
| 2025-08-08 |
3,038.00 |
3,039.00 |
3,038.00 |
3,039.00 |
0.0M |
| 2025-08-07 |
2,988.50 |
3,006.00 |
2,988.50 |
3,002.00 |
0.0M |
| 2025-08-06 |
2,969.50 |
2,969.50 |
2,963.50 |
2,963.50 |
0.0M |
| 2025-08-05 |
2,933.50 |
2,944.00 |
2,933.50 |
2,944.00 |
0.0M |
| 2025-08-04 |
2,904.50 |
2,921.50 |
2,904.50 |
2,921.50 |
0.0M |
| 2025-08-01 |
2,872.00 |
2,896.00 |
2,872.00 |
2,896.00 |
0.0M |
| 2025-07-31 |
2,916.00 |
2,928.00 |
2,916.00 |
2,928.00 |
0.0M |
| 2025-07-30 |
2,920.00 |
2,924.50 |
2,920.00 |
2,924.50 |
0.0M |
| 2025-07-29 |
2,885.00 |
2,898.50 |
2,885.00 |
2,898.50 |
0.0M |
| 2025-07-28 |
2,883.00 |
2,888.50 |
2,883.00 |
2,888.50 |
0.0M |
| 2025-07-25 |
2,915.50 |
2,916.00 |
2,902.50 |
2,902.50 |
0.0M |
| 2025-07-24 |
2,938.00 |
2,938.00 |
2,923.50 |
2,923.50 |
0.0M |
| 2025-07-23 |
2,912.50 |
2,956.00 |
2,912.50 |
2,956.00 |
0.0M |
| 2025-07-22 |
2,892.50 |
2,906.50 |
2,892.50 |
2,906.50 |
0.0M |
| 2025-07-18 |
2,805.50 |
2,814.50 |
2,805.50 |
2,814.50 |
0.0M |
| 2025-07-17 |
2,812.00 |
2,816.00 |
2,812.00 |
2,816.00 |
0.0M |
| 2025-07-16 |
2,797.50 |
2,821.50 |
2,797.50 |
2,821.50 |
0.0M |
| 2025-07-15 |
2,805.00 |
2,805.00 |
2,794.00 |
2,794.00 |
0.0M |
| 2025-07-14 |
2,798.00 |
2,803.50 |
2,798.00 |
2,803.50 |
0.0M |
| 2025-07-11 |
2,798.50 |
2,800.50 |
2,798.50 |
2,800.50 |
0.0M |
| 2025-07-10 |
2,792.50 |
2,800.00 |
2,792.50 |
2,800.00 |
0.0M |
| 2025-07-09 |
2,777.00 |
2,792.50 |
2,777.00 |
2,792.50 |
0.0M |
| 2025-07-08 |
2,799.50 |
2,805.50 |
2,799.50 |
2,805.50 |
0.0M |
| 2025-07-07 |
2,790.00 |
2,802.50 |
2,790.00 |
2,802.50 |
0.0M |
| 2025-07-04 |
2,787.50 |
2,787.50 |
2,787.50 |
2,787.50 |
0.0M |
| 2025-07-03 |
2,817.00 |
2,817.00 |
2,804.00 |
2,804.00 |
0.0M |
| 2025-07-02 |
2,804.50 |
2,804.50 |
2,804.50 |
2,804.50 |
0.0M |
| 2025-07-01 |
2,805.00 |
2,805.00 |
2,805.00 |
2,805.00 |
0.0M |
| 2025-06-30 |
2,806.00 |
2,806.00 |
2,806.00 |
2,806.00 |
0.0M |
| 2025-06-27 |
2,833.00 |
2,833.00 |
2,833.00 |
2,833.00 |
0.0M |
| 2025-06-26 |
2,823.50 |
2,823.50 |
2,823.50 |
2,823.50 |
0.0M |
| 2025-06-25 |
2,779.00 |
2,779.00 |
2,779.00 |
2,779.00 |
0.0M |
| 2025-06-24 |
2,748.00 |
2,760.00 |
2,748.00 |
2,760.00 |
0.0M |
| 2025-06-23 |
2,761.00 |
2,761.00 |
2,761.00 |
2,761.00 |
0.0M |
| 2025-06-20 |
2,739.00 |
2,739.00 |
2,739.00 |
2,739.00 |
0.0M |
| 2025-06-19 |
2,742.00 |
2,742.00 |
2,742.00 |
2,742.00 |
0.0M |
| 2025-06-18 |
2,768.00 |
2,768.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2025-06-17 |
2,784.00 |
2,784.00 |
2,784.00 |
2,784.00 |
0.0M |
| 2025-06-16 |
2,761.50 |
2,761.50 |
2,761.50 |
2,761.50 |
0.0M |
| 2025-06-13 |
2,757.00 |
2,757.00 |
2,757.00 |
2,757.00 |
0.0M |
| 2025-06-12 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-06-11 |
2,759.00 |
2,759.00 |
2,759.00 |
2,759.00 |
0.0M |
| 2025-06-10 |
2,785.50 |
2,797.00 |
2,780.50 |
2,789.00 |
0.0M |
| 2025-06-09 |
2,789.00 |
2,803.00 |
2,779.50 |
2,785.50 |
0.0M |
| 2025-06-06 |
2,783.00 |
2,800.50 |
2,772.50 |
2,790.50 |
0.0M |
| 2025-06-05 |
2,763.50 |
2,775.50 |
2,751.50 |
2,774.00 |
0.0M |
| 2025-06-04 |
2,788.00 |
2,788.00 |
2,752.50 |
2,753.50 |
0.0M |
| 2025-06-03 |
2,768.00 |
2,792.50 |
2,768.00 |
2,786.00 |
0.0M |
| 2025-06-02 |
2,778.50 |
2,786.00 |
2,765.00 |
2,771.50 |
0.0M |
| 2025-05-30 |
2,778.00 |
2,778.50 |
2,768.50 |
2,778.50 |
0.0M |
| 2025-05-29 |
2,781.00 |
2,792.50 |
2,774.00 |
2,792.50 |
0.0M |
| 2025-05-28 |
2,791.50 |
2,810.00 |
2,791.50 |
2,808.00 |
0.0M |
| 2025-05-27 |
2,807.00 |
2,807.00 |
2,770.50 |
2,770.50 |
0.0M |
| 2025-05-26 |
2,777.50 |
2,777.50 |
2,777.50 |
2,777.50 |
0.0M |
| 2025-05-23 |
2,756.00 |
2,756.00 |
2,756.00 |
2,756.00 |
0.0M |
| 2025-05-22 |
2,736.50 |
2,736.50 |
2,736.50 |
2,736.50 |
0.0M |
| 2025-05-21 |
2,718.00 |
2,720.50 |
2,718.00 |
2,720.50 |
0.0M |
| 2025-05-20 |
2,730.50 |
2,730.50 |
2,730.50 |
2,730.50 |
0.0M |
| 2025-05-19 |
2,737.50 |
2,737.50 |
2,737.50 |
2,737.50 |
0.0M |
| 2025-05-16 |
2,732.50 |
2,732.50 |
2,732.50 |
2,732.50 |
0.0M |
| 2025-05-15 |
2,743.50 |
2,743.50 |
2,743.50 |
2,743.50 |
0.0M |
| 2025-05-14 |
2,733.00 |
2,733.00 |
2,733.00 |
2,733.00 |
0.0M |
| 2025-05-13 |
2,761.50 |
2,761.50 |
2,761.50 |
2,761.50 |
0.0M |
| 2025-05-12 |
2,773.50 |
2,773.50 |
2,773.50 |
2,773.50 |
0.0M |
| 2025-05-09 |
2,728.00 |
2,747.00 |
2,728.00 |
2,747.00 |
0.0M |
| 2025-05-08 |
2,738.00 |
2,738.00 |
2,738.00 |
2,738.00 |
0.0M |
| 2025-05-07 |
2,705.50 |
2,705.50 |
2,705.50 |
2,705.50 |
0.0M |
| 2025-05-02 |
2,694.00 |
2,694.00 |
2,694.00 |
2,694.00 |
0.0M |
| 2025-05-01 |
2,689.00 |
2,689.00 |
2,689.00 |
2,689.00 |
0.0M |
| 2025-04-30 |
2,686.00 |
2,686.00 |
2,686.00 |
2,686.00 |
0.0M |
| 2025-04-28 |
2,666.50 |
2,666.50 |
2,666.50 |
2,666.50 |
0.0M |
| 2025-04-25 |
2,655.50 |
2,655.50 |
2,655.50 |
2,655.50 |
0.0M |
| 2025-04-24 |
2,638.00 |
2,638.00 |
2,638.00 |
2,638.00 |
0.0M |
| 2025-04-23 |
2,592.50 |
2,592.50 |
2,592.50 |
2,592.50 |
0.0M |
| 2025-04-22 |
2,588.00 |
2,588.00 |
2,588.00 |
2,588.00 |
0.0M |
| 2025-04-21 |
2,538.50 |
2,538.50 |
2,538.50 |
2,538.50 |
0.0M |
| 2025-04-18 |
2,526.00 |
2,526.00 |
2,526.00 |
2,526.00 |
0.0M |
| 2025-04-17 |
2,567.50 |
2,567.50 |
2,567.50 |
2,567.50 |
0.0M |
| 2025-04-16 |
2,537.00 |
2,537.00 |
2,537.00 |
2,537.00 |
0.0M |
| 2025-04-15 |
2,502.00 |
2,502.00 |
2,502.00 |
2,502.00 |
0.0M |
| 2025-04-14 |
2,518.50 |
2,518.50 |
2,518.50 |
2,518.50 |
0.0M |
| 2025-04-11 |
2,499.50 |
2,499.50 |
2,499.50 |
2,499.50 |
0.0M |
| 2025-04-10 |
2,460.00 |
2,460.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2025-04-09 |
2,544.50 |
2,544.50 |
2,544.50 |
2,544.50 |
0.0M |
| 2025-04-08 |
2,352.00 |
2,352.00 |
2,352.00 |
2,352.00 |
0.0M |
| 2025-04-07 |
2,435.50 |
2,435.50 |
2,435.50 |
2,435.50 |
0.0M |
| 2025-04-04 |
2,269.00 |
2,269.00 |
2,269.00 |
2,269.00 |
0.0M |
| 2025-04-03 |
2,570.00 |
2,570.00 |
2,478.00 |
2,478.00 |
0.0M |
| 2025-04-02 |
2,562.00 |
2,585.00 |
2,550.00 |
2,585.00 |
0.0M |
| 2025-04-01 |
2,653.00 |
2,653.00 |
2,653.00 |
2,653.00 |
0.0M |
| 2025-03-31 |
2,663.50 |
2,680.00 |
2,662.50 |
2,662.50 |
0.0M |
| 2025-03-28 |
2,666.50 |
2,666.50 |
2,664.50 |
2,664.50 |
0.0M |
| 2025-03-27 |
2,748.50 |
2,748.50 |
2,748.50 |
2,748.50 |
0.0M |
| 2025-03-26 |
2,784.00 |
2,784.00 |
2,784.00 |
2,784.00 |
0.0M |
| 2025-03-25 |
2,791.50 |
2,791.50 |
2,791.50 |
2,791.50 |
0.0M |
| 2025-03-24 |
2,776.50 |
2,776.50 |
2,776.50 |
2,776.50 |
0.0M |
| 2025-03-21 |
2,759.00 |
2,763.00 |
2,759.00 |
2,763.00 |
0.0M |
| 2025-03-19 |
2,779.00 |
2,779.00 |
2,779.00 |
2,779.00 |
0.0M |
| 2025-03-18 |
2,755.50 |
2,772.50 |
2,755.50 |
2,772.50 |
0.0M |
| 2025-03-17 |
2,763.00 |
2,763.00 |
2,763.00 |
2,763.00 |
0.0M |
| 2025-03-14 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-03-13 |
2,692.50 |
2,692.50 |
2,692.50 |
2,692.50 |
0.0M |
| 2025-03-12 |
2,673.50 |
2,673.50 |
2,673.50 |
2,673.50 |
0.0M |
| 2025-03-11 |
2,643.00 |
2,678.50 |
2,600.50 |
2,666.00 |
0.0M |
| 2025-03-10 |
2,678.00 |
2,678.00 |
2,593.50 |
2,645.00 |
0.0M |
| 2025-03-07 |
2,686.00 |
2,706.50 |
2,661.50 |
2,680.50 |
0.0M |
| 2025-03-06 |
2,717.00 |
2,717.00 |
2,664.50 |
2,681.00 |
0.0M |
| 2025-03-05 |
2,690.50 |
2,733.00 |
2,683.50 |
2,728.00 |
0.0M |
| 2025-03-04 |
2,680.50 |
2,718.50 |
2,626.00 |
2,718.50 |
0.0M |
| 2025-03-03 |
2,698.50 |
2,736.00 |
2,661.50 |
2,684.50 |
0.0M |
| 2025-02-28 |
2,661.50 |
2,711.00 |
2,661.50 |
2,711.00 |
0.0M |
| 2025-02-27 |
2,655.50 |
2,660.00 |
2,653.00 |
2,653.00 |
0.0M |
| 2025-02-26 |
2,713.50 |
2,713.50 |
2,713.50 |
2,713.50 |
0.0M |
| 2025-02-25 |
2,669.00 |
2,695.50 |
2,669.00 |
2,695.50 |
0.0M |
| 2025-02-21 |
2,700.50 |
2,700.50 |
2,700.50 |
2,700.50 |
0.0M |
| 2025-02-20 |
2,710.00 |
2,710.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2025-02-19 |
2,726.50 |
2,726.50 |
2,726.50 |
2,726.50 |
0.0M |
| 2025-02-18 |
2,757.50 |
2,757.50 |
2,757.50 |
2,757.50 |
0.0M |
| 2025-02-17 |
2,766.50 |
2,766.50 |
2,766.50 |
2,766.50 |
0.0M |
| 2025-02-14 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2025-02-13 |
2,743.50 |
2,743.50 |
2,743.50 |
2,743.50 |
0.0M |
| 2025-02-12 |
2,759.00 |
2,759.00 |
2,759.00 |
2,759.00 |
0.0M |
| 2025-02-10 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2025-02-07 |
2,719.50 |
2,719.50 |
2,719.50 |
2,719.50 |
0.0M |
| 2025-02-06 |
2,731.50 |
2,731.50 |
2,731.50 |
2,731.50 |
0.0M |
| 2025-02-05 |
2,746.50 |
2,746.50 |
2,746.50 |
2,746.50 |
0.0M |
| 2025-02-04 |
2,730.50 |
2,730.50 |
2,730.50 |
2,730.50 |
0.0M |
| 2025-02-03 |
2,726.00 |
2,726.00 |
2,726.00 |
2,726.00 |
0.0M |
| 2025-01-31 |
2,720.50 |
2,720.50 |
2,720.50 |
2,720.50 |
0.0M |
| 2025-01-30 |
2,781.00 |
2,781.00 |
2,781.00 |
2,781.00 |
0.0M |
| 2025-01-29 |
2,768.00 |
2,768.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2025-01-28 |
2,769.50 |
2,769.50 |
2,769.50 |
2,769.50 |
0.0M |
| 2025-01-27 |
2,730.00 |
2,749.00 |
2,730.00 |
2,749.00 |
0.0M |
| 2025-01-24 |
2,741.50 |
2,741.50 |
2,741.50 |
2,741.50 |
0.0M |
| 2025-01-23 |
2,728.00 |
2,728.00 |
2,728.00 |
2,741.00 |
0.0M |
| 2025-01-22 |
2,726.50 |
2,726.50 |
2,726.50 |
2,726.50 |
0.0M |
| 2025-01-21 |
2,700.50 |
2,700.50 |
2,700.50 |
2,700.50 |
0.0M |
| 2025-01-20 |
2,705.00 |
2,705.00 |
2,705.00 |
2,705.00 |
0.0M |
| 2025-01-17 |
2,674.50 |
2,674.50 |
2,674.50 |
2,674.50 |
0.0M |
| 2025-01-16 |
2,687.00 |
2,687.00 |
2,687.00 |
2,687.00 |
0.0M |
| 2025-01-15 |
2,680.50 |
2,680.50 |
2,680.50 |
2,680.50 |
0.0M |
| 2025-01-14 |
2,673.00 |
2,673.00 |
2,673.00 |
2,673.00 |
0.0M |
| 2025-01-10 |
2,710.00 |
2,710.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2025-01-09 |
2,727.00 |
2,727.00 |
2,727.00 |
2,727.00 |
0.0M |
| 2025-01-08 |
2,755.50 |
2,755.50 |
2,755.50 |
2,755.50 |
0.0M |
| 2025-01-07 |
2,771.00 |
2,771.00 |
2,771.00 |
2,771.00 |
0.0M |
| 2025-01-06 |
2,750.00 |
2,750.00 |
2,750.00 |
2,750.00 |
0.0M |