| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
6,668.00 |
6,707.50 |
6,660.00 |
6,701.50 |
0.0M |
| 2025-09-25 |
6,671.00 |
6,677.50 |
6,627.50 |
6,662.75 |
0.0M |
| 2025-09-24 |
6,727.00 |
6,731.50 |
6,681.50 |
6,696.50 |
0.0M |
| 2025-09-23 |
6,752.00 |
6,758.50 |
6,705.25 |
6,717.75 |
0.0M |
| 2025-09-22 |
6,705.00 |
6,758.75 |
6,701.75 |
6,755.00 |
0.0M |
| 2025-09-19 |
6,642.00 |
6,658.00 |
6,641.75 |
6,658.77 |
0.0M |
| 2025-09-18 |
6,647.00 |
6,659.00 |
6,612.50 |
6,637.50 |
0.0M |
| 2025-09-17 |
6,607.00 |
6,628.50 |
6,555.00 |
6,599.00 |
0.0M |
| 2025-09-16 |
6,630.00 |
6,632.00 |
6,604.50 |
6,611.25 |
0.0M |
| 2025-09-15 |
6,604.00 |
6,623.50 |
6,600.50 |
6,620.50 |
0.0M |
| 2025-09-12 |
6,589.00 |
6,615.25 |
6,583.75 |
6,589.75 |
0.0M |
| 2025-09-11 |
6,550.00 |
6,599.75 |
6,537.25 |
6,596.50 |
0.0M |
| 2025-09-10 |
6,543.00 |
6,565.50 |
6,523.50 |
6,541.25 |
0.0M |
| 2025-09-09 |
6,514.00 |
6,535.75 |
6,489.50 |
6,522.00 |
0.0M |
| 2025-09-08 |
6,504.00 |
6,522.50 |
6,490.75 |
6,504.00 |
0.0M |
| 2025-09-05 |
6,520.00 |
6,541.50 |
6,453.00 |
6,488.00 |
0.0M |
| 2025-09-04 |
6,467.00 |
6,517.00 |
6,456.75 |
6,511.25 |
0.0M |
| 2025-09-03 |
6,452.00 |
6,465.00 |
6,427.50 |
6,457.00 |
0.0M |
| 2025-09-02 |
6,422.00 |
6,449.75 |
6,373.00 |
6,426.00 |
0.0M |
| 2025-09-01 |
6,474.00 |
6,484.75 |
6,458.75 |
6,472.75 |
0.0M |
| 2025-08-29 |
6,498.00 |
6,506.00 |
6,457.50 |
6,472.00 |
0.0M |
| 2025-08-28 |
6,495.00 |
6,523.50 |
6,482.00 |
6,518.75 |
0.0M |
| 2025-08-27 |
6,487.00 |
6,507.50 |
6,461.50 |
6,498.50 |
0.0M |
| 2025-08-26 |
6,451.00 |
6,488.75 |
6,444.75 |
6,484.25 |
0.0M |
| 2025-08-25 |
6,470.00 |
6,484.00 |
6,455.00 |
6,458.25 |
0.0M |
| 2025-08-22 |
6,400.00 |
6,497.25 |
6,398.75 |
6,484.00 |
0.0M |
| 2025-08-21 |
6,400.00 |
6,413.75 |
6,372.00 |
6,387.50 |
0.0M |
| 2025-08-20 |
6,430.00 |
6,431.50 |
6,364.25 |
6,414.00 |
0.0M |
| 2025-08-19 |
6,469.00 |
6,477.25 |
6,421.00 |
6,431.75 |
0.0M |
| 2025-08-18 |
6,465.00 |
6,476.75 |
6,459.00 |
6,470.75 |
0.0M |
| 2025-08-15 |
6,501.00 |
6,502.00 |
6,463.50 |
6,472.00 |
0.0M |
| 2025-08-14 |
6,491.00 |
6,497.25 |
6,454.50 |
6,494.25 |
0.0M |
| 2025-08-13 |
6,483.00 |
6,503.50 |
6,469.00 |
6,490.75 |
0.0M |
| 2025-08-12 |
6,400.00 |
6,471.50 |
6,399.00 |
6,470.25 |
0.0M |
| 2025-08-11 |
6,425.00 |
6,433.00 |
6,389.75 |
6,399.25 |
0.0M |
| 2025-08-08 |
6,389.00 |
6,427.50 |
6,378.25 |
6,416.25 |
0.0M |
| 2025-08-07 |
6,407.00 |
6,416.50 |
6,337.25 |
6,367.75 |
0.0M |
| 2025-08-06 |
6,340.00 |
6,381.00 |
6,328.25 |
6,373.00 |
0.0M |
| 2025-08-05 |
6,374.00 |
6,378.75 |
6,318.00 |
6,326.75 |
0.0M |
| 2025-08-04 |
6,296.00 |
6,371.00 |
6,296.00 |
6,357.50 |
0.0M |
| 2025-08-01 |
6,319.00 |
6,332.00 |
6,241.50 |
6,266.00 |
0.0M |
| 2025-07-31 |
6,452.00 |
6,459.25 |
6,360.75 |
6,375.00 |
0.0M |
| 2025-07-30 |
6,416.00 |
6,436.50 |
6,368.50 |
6,397.00 |
0.0M |
| 2025-07-29 |
6,437.00 |
6,441.25 |
6,398.25 |
6,406.50 |
0.0M |
| 2025-07-28 |
6,436.00 |
6,441.50 |
6,411.25 |
6,423.25 |
0.0M |
| 2025-07-25 |
6,408.00 |
6,432.50 |
6,403.25 |
6,425.50 |
0.0M |
| 2025-07-24 |
6,405.00 |
6,418.75 |
6,393.25 |
6,404.25 |
0.0M |
| 2025-07-23 |
6,370.00 |
6,409.25 |
6,355.25 |
6,396.50 |
0.0M |
| 2025-07-22 |
6,348.00 |
6,355.00 |
6,320.75 |
6,351.00 |
0.0M |
| 2025-07-21 |
6,347.00 |
6,398.25 |
6,341.50 |
6,346.00 |
0.0M |
| 2025-07-18 |
6,347.00 |
6,354.50 |
6,325.00 |
6,335.75 |
0.0M |
| 2025-07-17 |
6,300.00 |
6,351.25 |
6,299.50 |
6,342.00 |
0.0M |
| 2025-07-16 |
6,284.00 |
6,309.75 |
6,244.00 |
6,304.00 |
0.0M |
| 2025-07-15 |
6,335.00 |
6,343.50 |
6,274.00 |
6,289.00 |
0.0M |
| 2025-07-14 |
6,286.00 |
6,316.25 |
6,281.50 |
6,313.00 |
0.0M |
| 2025-07-11 |
6,295.00 |
6,314.75 |
6,281.00 |
6,302.25 |
0.0M |
| 2025-07-10 |
6,309.00 |
6,337.00 |
6,297.75 |
6,326.00 |
0.0M |
| 2025-07-09 |
6,282.00 |
6,317.25 |
6,278.75 |
6,309.50 |
0.0M |
| 2025-07-08 |
6,283.00 |
6,290.75 |
6,264.75 |
6,275.00 |
0.0M |
| 2025-07-07 |
6,312.00 |
6,317.50 |
6,249.50 |
6,277.00 |
0.0M |
| 2025-07-04 |
6,291.00 |
6,299.50 |
6,281.00 |
6,312.00 |
0.0M |
| 2025-07-03 |
6,282.00 |
6,357.00 |
6,280.50 |
6,324.25 |
0.0M |
| 2025-07-02 |
6,254.00 |
6,282.00 |
6,238.00 |
6,277.00 |
0.0M |
| 2025-07-01 |
6,243.00 |
6,263.75 |
6,230.25 |
6,251.75 |
0.0M |
| 2025-06-30 |
6,251.00 |
6,267.25 |
6,226.75 |
6,258.75 |
0.0M |
| 2025-06-27 |
6,220.00 |
6,241.25 |
6,186.75 |
6,227.50 |
0.0M |
| 2025-06-26 |
6,168.00 |
6,202.75 |
6,161.00 |
6,200.00 |
0.0M |
| 2025-06-25 |
6,158.00 |
6,162.50 |
6,134.25 |
6,149.00 |
0.0M |
| 2025-06-24 |
6,124.00 |
6,158.00 |
6,113.25 |
6,150.00 |
0.0M |
| 2025-06-23 |
6,018.00 |
6,085.50 |
5,998.00 |
6,082.75 |
0.1M |
| 2025-06-20 |
5,992.00 |
6,017.50 |
5,985.25 |
6,013.50 |
0.0M |
| 2025-06-18 |
5,994.00 |
6,020.50 |
5,970.00 |
5,980.25 |
0.0M |
| 2025-06-17 |
6,016.00 |
6,026.75 |
5,976.75 |
5,984.00 |
0.0M |
| 2025-06-16 |
6,018.00 |
6,055.25 |
6,013.50 |
6,032.00 |
0.0M |
| 2025-06-13 |
5,998.00 |
6,029.25 |
5,966.50 |
5,978.00 |
0.1M |
| 2025-06-12 |
5,993.00 |
6,055.50 |
5,991.25 |
6,048.50 |
0.0M |
| 2025-06-11 |
6,039.00 |
6,074.00 |
6,007.50 |
6,029.00 |
0.0M |
| 2025-06-10 |
6,018.00 |
6,048.75 |
6,004.75 |
6,044.25 |
0.0M |
| 2025-06-09 |
6,016.00 |
6,028.00 |
6,000.50 |
6,011.50 |
0.0M |
| 2025-06-06 |
5,968.00 |
6,024.75 |
5,967.50 |
6,009.25 |
0.0M |
| 2025-06-05 |
5,980.00 |
6,015.00 |
5,929.50 |
5,945.25 |
0.0M |
| 2025-06-04 |
5,993.00 |
5,999.50 |
5,975.00 |
5,983.75 |
0.0M |
| 2025-06-03 |
5,940.00 |
5,991.25 |
5,936.00 |
5,984.50 |
0.0M |
| 2025-06-02 |
5,894.00 |
5,956.25 |
5,870.75 |
5,946.75 |
0.0M |
| 2025-05-30 |
5,915.00 |
5,932.25 |
5,854.25 |
5,918.25 |
0.0M |
| 2025-05-29 |
5,952.00 |
5,959.25 |
5,884.75 |
5,922.75 |
0.0M |
| 2025-05-28 |
5,940.00 |
5,952.75 |
5,889.75 |
5,902.75 |
0.0M |
| 2025-05-27 |
5,900.00 |
5,944.00 |
5,869.25 |
5,933.50 |
0.0M |
| 2025-05-26 |
5,889.00 |
5,900.00 |
5,871.50 |
5,883.00 |
0.0M |
| 2025-05-23 |
5,776.00 |
5,843.50 |
5,758.75 |
5,818.25 |
0.1M |
| 2025-05-22 |
5,842.00 |
5,895.25 |
5,829.50 |
5,857.75 |
0.0M |
| 2025-05-21 |
5,933.00 |
5,956.00 |
5,849.25 |
5,864.50 |
0.1M |
| 2025-05-20 |
5,972.00 |
5,973.75 |
5,927.75 |
5,958.50 |
0.0M |
| 2025-05-19 |
5,918.00 |
5,987.25 |
5,903.00 |
5,981.50 |
0.0M |
| 2025-05-16 |
5,953.00 |
5,978.00 |
5,925.00 |
5,975.25 |
0.0M |
| 2025-05-15 |
5,885.00 |
5,944.00 |
5,878.75 |
5,930.00 |
0.0M |
| 2025-05-14 |
5,914.00 |
5,925.25 |
5,891.25 |
5,909.00 |
0.0M |
| 2025-05-13 |
5,858.00 |
5,926.75 |
5,854.25 |
5,908.00 |
0.0M |
| 2025-05-12 |
5,848.00 |
5,875.50 |
5,806.50 |
5,863.75 |
0.0M |
| 2025-05-09 |
5,697.00 |
5,711.00 |
5,663.75 |
5,678.50 |
0.0M |
| 2025-05-08 |
5,700.00 |
5,740.25 |
5,653.00 |
5,685.25 |
0.0M |
| 2025-05-07 |
5,659.00 |
5,676.50 |
5,597.50 |
5,653.00 |
0.0M |
| 2025-05-06 |
5,626.00 |
5,672.00 |
5,605.75 |
5,628.75 |
0.0M |
| 2025-05-05 |
5,664.00 |
5,706.25 |
5,656.50 |
5,672.00 |
0.0M |
| 2025-05-02 |
5,643.00 |
5,724.75 |
5,641.25 |
5,710.00 |
0.1M |
| 2025-04-30 |
5,568.00 |
5,626.75 |
5,456.50 |
5,594.25 |
0.1M |
| 2025-04-29 |
5,550.00 |
5,597.25 |
5,522.00 |
5,586.25 |
0.0M |
| 2025-04-28 |
5,547.00 |
5,578.75 |
5,492.75 |
5,555.50 |
0.0M |
| 2025-04-25 |
5,501.00 |
5,562.75 |
5,481.00 |
5,551.25 |
0.0M |
| 2025-04-24 |
5,390.00 |
5,540.50 |
5,383.75 |
5,512.25 |
0.0M |
| 2025-04-23 |
5,433.00 |
5,499.25 |
5,384.25 |
5,408.75 |
0.1M |
| 2025-04-22 |
5,225.00 |
5,339.00 |
5,218.75 |
5,318.50 |
0.1M |
| 2025-04-17 |
5,329.00 |
5,360.50 |
5,286.25 |
5,315.00 |
0.0M |
| 2025-04-16 |
5,390.00 |
5,401.25 |
5,252.50 |
5,305.75 |
0.0M |
| 2025-04-15 |
5,424.00 |
5,485.00 |
5,414.50 |
5,427.75 |
0.0M |
| 2025-04-14 |
5,457.00 |
5,497.50 |
5,392.00 |
5,440.75 |
0.0M |
| 2025-04-11 |
5,325.00 |
5,417.75 |
5,252.25 |
5,392.00 |
0.1M |
| 2025-04-10 |
5,410.00 |
5,423.25 |
5,149.75 |
5,301.00 |
0.1M |
| 2025-04-09 |
4,939.00 |
5,520.00 |
4,912.25 |
5,496.50 |
0.1M |
| 2025-04-08 |
5,228.00 |
5,305.75 |
4,943.25 |
5,016.00 |
0.1M |
| 2025-04-07 |
4,997.00 |
5,288.50 |
4,871.75 |
5,096.75 |
0.1M |
| 2025-04-04 |
5,280.00 |
5,325.50 |
5,079.25 |
5,112.50 |
0.1M |
| 2025-04-03 |
5,525.00 |
5,545.00 |
5,420.50 |
5,437.25 |
0.1M |
| 2025-04-02 |
5,640.00 |
5,776.50 |
5,571.50 |
5,718.50 |
0.1M |
| 2025-04-01 |
5,631.00 |
5,698.75 |
5,606.00 |
5,676.75 |
0.0M |
| 2025-03-31 |
5,569.00 |
5,677.50 |
5,539.75 |
5,661.00 |
0.0M |
| 2025-03-28 |
5,737.00 |
5,739.00 |
5,608.25 |
5,628.50 |
0.0M |
| 2025-03-27 |
5,764.00 |
5,784.00 |
5,725.50 |
5,744.50 |
0.0M |
| 2025-03-26 |
5,832.00 |
5,839.25 |
5,748.50 |
5,765.25 |
0.0M |
| 2025-03-25 |
5,833.00 |
5,842.00 |
5,815.00 |
5,830.75 |
0.0M |
| 2025-03-24 |
5,785.00 |
5,829.75 |
5,780.25 |
5,822.75 |
0.0M |
| 2025-03-21 |
5,650.00 |
5,652.75 |
5,598.75 |
5,614.00 |
0.0M |
| 2025-03-20 |
5,663.00 |
5,713.25 |
5,633.75 |
5,665.75 |
0.0M |
| 2025-03-19 |
5,635.00 |
5,718.00 |
5,624.75 |
5,678.25 |
0.0M |
| 2025-03-18 |
5,673.00 |
5,685.00 |
5,601.00 |
5,617.75 |
0.0M |
| 2025-03-17 |
5,626.00 |
5,707.75 |
5,617.50 |
5,683.75 |
0.0M |
| 2025-03-14 |
5,575.00 |
5,648.75 |
5,568.00 |
5,645.75 |
0.0M |
| 2025-03-13 |
5,593.00 |
5,605.25 |
5,511.25 |
5,525.25 |
0.1M |
| 2025-03-12 |
5,620.00 |
5,674.75 |
5,551.75 |
5,608.25 |
0.0M |
| 2025-03-11 |
5,649.00 |
5,651.25 |
5,532.75 |
5,584.50 |
0.1M |
| 2025-03-10 |
5,710.00 |
5,711.25 |
5,574.00 |
5,622.00 |
0.1M |
| 2025-03-07 |
5,763.00 |
5,791.00 |
5,675.25 |
5,782.00 |
0.1M |
| 2025-03-06 |
5,801.00 |
5,824.25 |
5,721.75 |
5,749.25 |
0.1M |
| 2025-03-05 |
5,785.00 |
5,870.00 |
5,753.50 |
5,855.25 |
0.0M |
| 2025-02-28 |
5,896.00 |
5,971.50 |
5,850.00 |
5,960.75 |
0.0M |
| 2025-02-27 |
6,008.00 |
6,015.00 |
5,875.50 |
5,879.50 |
0.0M |
| 2025-02-26 |
5,997.00 |
6,024.50 |
5,947.50 |
5,970.75 |
0.0M |
| 2025-02-25 |
5,997.00 |
6,013.25 |
5,926.50 |
5,971.50 |
0.0M |
| 2025-02-24 |
6,062.00 |
6,064.25 |
5,997.25 |
6,004.25 |
0.0M |
| 2025-02-21 |
6,141.00 |
6,144.50 |
6,026.75 |
6,031.50 |
0.0M |
| 2025-02-20 |
6,149.00 |
6,152.75 |
6,105.50 |
6,138.00 |
0.0M |
| 2025-02-19 |
6,142.00 |
6,168.75 |
6,131.50 |
6,163.75 |
0.0M |
| 2025-02-18 |
6,154.00 |
6,160.00 |
6,120.75 |
6,144.25 |
0.0M |
| 2025-02-17 |
6,145.00 |
6,150.00 |
6,138.75 |
6,149.00 |
0.0M |
| 2025-02-14 |
6,127.00 |
6,147.25 |
6,126.50 |
6,138.50 |
0.0M |
| 2025-02-13 |
6,073.00 |
6,140.25 |
6,065.50 |
6,136.00 |
0.0M |
| 2025-02-12 |
6,088.00 |
6,098.75 |
6,023.75 |
6,074.25 |
0.0M |
| 2025-02-11 |
6,077.00 |
6,100.75 |
6,061.25 |
6,092.00 |
0.0M |
| 2025-02-10 |
6,076.00 |
6,097.25 |
6,070.00 |
6,089.75 |
0.0M |
| 2025-02-07 |
6,108.00 |
6,131.00 |
6,044.00 |
6,051.25 |
0.0M |
| 2025-02-06 |
6,090.00 |
6,110.50 |
6,072.75 |
6,108.50 |
0.0M |
| 2025-02-05 |
6,038.00 |
6,090.00 |
6,032.75 |
6,087.75 |
0.0M |
| 2025-02-04 |
6,016.00 |
6,070.75 |
6,014.75 |
6,067.00 |
0.0M |
| 2025-02-03 |
5,985.00 |
6,050.50 |
5,952.50 |
6,027.25 |
0.1M |
| 2025-01-31 |
6,128.00 |
6,149.75 |
6,060.50 |
6,070.25 |
0.0M |
| 2025-01-30 |
6,090.00 |
6,118.00 |
6,059.50 |
6,103.75 |
0.0M |
| 2025-01-29 |
6,106.00 |
6,106.50 |
6,044.25 |
6,072.25 |
0.0M |
| 2025-01-28 |
6,059.00 |
6,106.75 |
6,025.50 |
6,101.25 |
0.0M |
| 2025-01-27 |
5,989.00 |
6,050.50 |
5,984.50 |
6,040.75 |
0.0M |
| 2025-01-24 |
6,148.00 |
6,165.50 |
6,124.50 |
6,133.75 |
0.0M |
| 2025-01-23 |
6,115.00 |
6,155.00 |
6,110.75 |
6,151.25 |
0.0M |
| 2025-01-22 |
6,111.00 |
6,137.75 |
6,111.25 |
6,125.50 |
0.0M |
| 2025-01-21 |
6,054.00 |
6,090.00 |
6,046.25 |
6,087.00 |
0.0M |
| 2025-01-20 |
6,039.00 |
6,080.25 |
6,021.50 |
6,063.75 |
0.0M |
| 2025-01-17 |
5,995.00 |
6,053.50 |
5,993.00 |
6,037.25 |
0.0M |
| 2025-01-16 |
6,004.00 |
6,007.00 |
5,971.50 |
5,980.50 |
0.0M |
| 2025-01-15 |
5,906.00 |
6,003.00 |
5,900.75 |
5,992.50 |
0.0M |
| 2025-01-14 |
5,898.00 |
5,920.75 |
5,845.00 |
5,880.75 |
0.0M |
| 2025-01-13 |
5,823.00 |
5,880.25 |
5,815.00 |
5,878.00 |
0.0M |
| 2025-01-10 |
5,953.00 |
5,954.25 |
5,849.00 |
5,871.00 |
0.0M |
| 2025-01-09 |
5,951.00 |
5,980.75 |
5,938.75 |
5,963.75 |
0.0M |
| 2025-01-08 |
5,957.00 |
5,973.50 |
5,919.75 |
5,961.75 |
0.0M |
| 2025-01-07 |
6,027.00 |
6,048.00 |
5,938.00 |
5,957.00 |
0.0M |
| 2025-01-06 |
6,033.00 |
6,070.25 |
6,007.75 |
6,019.75 |
0.0M |
| 2025-01-03 |
5,931.00 |
6,000.00 |
5,926.75 |
5,989.50 |
0.0M |
| 2025-01-02 |
5,988.00 |
5,998.75 |
5,878.00 |
5,918.75 |
0.0M |