| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9,289.00 |
9,356.50 |
9,259.00 |
9,328.00 |
0.1M |
| 2025-09-25 |
9,288.50 |
9,296.50 |
9,249.00 |
9,258.50 |
0.1M |
| 2025-09-24 |
9,252.50 |
9,319.00 |
9,225.00 |
9,304.50 |
0.1M |
| 2025-09-23 |
9,288.00 |
9,319.50 |
9,248.00 |
9,283.50 |
0.1M |
| 2025-09-22 |
9,267.50 |
9,304.00 |
9,241.50 |
9,283.50 |
0.1M |
| 2025-09-19 |
9,297.00 |
9,302.00 |
9,249.50 |
9,277.00 |
0.1M |
| 2025-09-18 |
9,265.00 |
9,300.00 |
9,251.00 |
9,288.50 |
0.1M |
| 2025-09-17 |
9,214.50 |
9,252.50 |
9,184.00 |
9,214.00 |
0.1M |
| 2025-09-16 |
9,292.00 |
9,293.00 |
9,196.00 |
9,204.00 |
0.3M |
| 2025-09-15 |
9,275.50 |
9,307.00 |
9,270.00 |
9,281.50 |
0.3M |
| 2025-09-12 |
9,331.50 |
9,350.50 |
9,270.00 |
9,295.50 |
0.1M |
| 2025-09-11 |
9,261.50 |
9,330.00 |
9,248.00 |
9,303.50 |
0.1M |
| 2025-09-10 |
9,265.00 |
9,304.00 |
9,229.50 |
9,238.00 |
0.1M |
| 2025-09-09 |
9,242.50 |
9,277.00 |
9,223.00 |
9,257.50 |
0.0M |
| 2025-09-08 |
9,247.50 |
9,254.00 |
9,203.00 |
9,247.00 |
0.0M |
| 2025-09-05 |
9,249.50 |
9,267.50 |
9,209.00 |
9,221.00 |
0.1M |
| 2025-09-04 |
9,198.50 |
9,248.00 |
9,169.00 |
9,233.50 |
0.1M |
| 2025-09-03 |
9,174.50 |
9,200.50 |
9,122.00 |
9,191.00 |
0.1M |
| 2025-09-02 |
9,204.50 |
9,227.50 |
9,119.50 |
9,141.50 |
0.1M |
| 2025-09-01 |
9,234.50 |
9,244.00 |
9,196.50 |
9,207.00 |
0.0M |
| 2025-08-29 |
9,237.50 |
9,256.50 |
9,199.00 |
9,218.50 |
0.1M |
| 2025-08-28 |
9,268.00 |
9,293.50 |
9,227.00 |
9,245.00 |
0.0M |
| 2025-08-27 |
9,326.00 |
9,327.50 |
9,249.50 |
9,274.00 |
0.0M |
| 2025-08-26 |
9,375.00 |
9,375.00 |
9,268.00 |
9,274.50 |
0.1M |
| 2025-08-22 |
9,343.00 |
9,383.00 |
9,306.50 |
9,352.00 |
0.1M |
| 2025-08-21 |
9,329.00 |
9,342.00 |
9,280.50 |
9,331.50 |
0.1M |
| 2025-08-20 |
9,203.00 |
9,342.50 |
9,188.00 |
9,322.00 |
0.1M |
| 2025-08-19 |
9,201.50 |
9,222.00 |
9,178.50 |
9,218.50 |
0.0M |
| 2025-08-18 |
9,173.50 |
9,207.50 |
9,151.00 |
9,175.50 |
0.0M |
| 2025-08-15 |
9,255.00 |
9,257.00 |
9,153.00 |
9,169.00 |
0.1M |
| 2025-08-14 |
9,184.50 |
9,242.00 |
9,162.50 |
9,200.50 |
0.1M |
| 2025-08-13 |
9,167.00 |
9,188.50 |
9,143.50 |
9,166.00 |
0.1M |
| 2025-08-12 |
9,131.50 |
9,172.50 |
9,120.00 |
9,151.50 |
0.1M |
| 2025-08-11 |
9,103.00 |
9,140.00 |
9,092.50 |
9,130.00 |
0.1M |
| 2025-08-08 |
9,093.50 |
9,128.50 |
9,081.50 |
9,095.50 |
0.1M |
| 2025-08-07 |
9,129.50 |
9,153.00 |
9,079.00 |
9,101.00 |
0.1M |
| 2025-08-06 |
9,136.00 |
9,173.00 |
9,122.00 |
9,154.50 |
0.1M |
| 2025-08-05 |
9,145.00 |
9,169.50 |
9,114.50 |
9,126.50 |
0.1M |
| 2025-08-04 |
9,091.00 |
9,146.00 |
9,053.50 |
9,114.00 |
0.1M |
| 2025-08-01 |
9,104.50 |
9,119.00 |
9,017.00 |
9,056.50 |
0.1M |
| 2025-07-31 |
9,144.00 |
9,182.50 |
9,099.00 |
9,124.00 |
0.1M |
| 2025-07-30 |
9,140.00 |
9,155.00 |
9,082.00 |
9,122.50 |
0.1M |
| 2025-07-29 |
9,076.50 |
9,156.50 |
9,073.00 |
9,132.50 |
0.1M |
| 2025-07-28 |
9,155.00 |
9,168.50 |
9,052.00 |
9,063.00 |
0.1M |
| 2025-07-25 |
9,134.00 |
9,145.00 |
9,087.00 |
9,113.00 |
0.1M |
| 2025-07-24 |
9,108.00 |
9,154.50 |
9,096.00 |
9,138.00 |
0.1M |
| 2025-07-23 |
9,053.00 |
9,110.50 |
9,046.00 |
9,064.00 |
0.1M |
| 2025-07-22 |
8,986.50 |
9,045.50 |
8,977.50 |
9,019.50 |
0.1M |
| 2025-07-21 |
8,996.00 |
9,013.50 |
8,973.50 |
9,009.00 |
0.0M |
| 2025-07-18 |
8,992.00 |
9,014.50 |
8,967.50 |
8,990.00 |
0.1M |
| 2025-07-17 |
8,981.50 |
8,997.50 |
8,942.00 |
8,982.50 |
0.1M |
| 2025-07-16 |
8,940.50 |
8,989.50 |
8,917.50 |
8,948.50 |
0.1M |
| 2025-07-15 |
9,033.50 |
9,047.00 |
8,940.50 |
8,944.50 |
0.1M |
| 2025-07-14 |
8,935.00 |
9,031.00 |
8,924.00 |
9,005.00 |
0.1M |
| 2025-07-11 |
8,993.00 |
8,994.00 |
8,924.50 |
8,941.00 |
0.1M |
| 2025-07-10 |
8,914.00 |
9,002.00 |
8,900.00 |
8,987.00 |
0.1M |
| 2025-07-09 |
8,867.00 |
8,917.00 |
8,860.00 |
8,878.50 |
0.0M |
| 2025-07-08 |
8,777.00 |
8,887.50 |
8,776.00 |
8,853.50 |
0.1M |
| 2025-07-07 |
8,817.00 |
8,849.50 |
8,778.50 |
8,817.50 |
0.0M |
| 2025-07-04 |
8,827.50 |
8,845.00 |
8,792.00 |
8,836.50 |
0.0M |
| 2025-07-03 |
8,806.50 |
8,853.00 |
8,801.00 |
8,832.00 |
0.0M |
| 2025-07-02 |
8,809.00 |
8,845.00 |
8,754.50 |
8,790.00 |
0.1M |
| 2025-07-01 |
8,791.50 |
8,824.50 |
8,743.00 |
8,806.50 |
0.1M |
| 2025-06-30 |
8,804.50 |
8,837.00 |
8,770.50 |
8,789.50 |
0.1M |
| 2025-06-27 |
8,781.50 |
8,821.50 |
8,764.00 |
8,811.50 |
0.1M |
| 2025-06-26 |
8,736.00 |
8,782.50 |
8,714.50 |
8,764.00 |
0.0M |
| 2025-06-25 |
8,775.00 |
8,811.50 |
8,720.50 |
8,741.50 |
0.1M |
| 2025-06-24 |
8,803.00 |
8,842.00 |
8,770.50 |
8,786.00 |
0.1M |
| 2025-06-23 |
8,755.00 |
8,807.00 |
8,745.50 |
8,781.50 |
0.1M |
| 2025-06-20 |
8,819.00 |
8,842.00 |
8,812.50 |
8,830.00 |
0.0M |
| 2025-06-19 |
8,847.50 |
8,872.50 |
8,786.50 |
8,790.00 |
0.1M |
| 2025-06-18 |
8,836.00 |
8,864.00 |
8,819.00 |
8,844.50 |
0.1M |
| 2025-06-17 |
8,828.50 |
8,863.50 |
8,806.00 |
8,834.00 |
0.3M |
| 2025-06-16 |
8,848.50 |
8,904.00 |
8,832.00 |
8,878.50 |
0.3M |
| 2025-06-13 |
8,869.50 |
8,887.00 |
8,819.50 |
8,844.00 |
0.1M |
| 2025-06-12 |
8,849.50 |
8,904.50 |
8,828.50 |
8,881.50 |
0.1M |
| 2025-06-11 |
8,865.00 |
8,891.50 |
8,841.00 |
8,876.50 |
0.1M |
| 2025-06-10 |
8,826.00 |
8,893.50 |
8,821.50 |
8,876.50 |
0.1M |
| 2025-06-09 |
8,845.00 |
8,860.00 |
8,819.00 |
8,835.50 |
0.0M |
| 2025-06-06 |
8,799.50 |
8,860.00 |
8,798.50 |
8,838.00 |
0.0M |
| 2025-06-05 |
8,808.50 |
8,849.50 |
8,785.50 |
8,818.00 |
0.1M |
| 2025-06-04 |
8,808.00 |
8,832.00 |
8,788.50 |
8,813.00 |
0.0M |
| 2025-06-03 |
8,818.00 |
8,819.00 |
8,749.50 |
8,798.50 |
0.0M |
| 2025-06-02 |
8,798.00 |
8,828.00 |
8,739.50 |
8,794.00 |
0.1M |
| 2025-05-30 |
8,729.50 |
8,819.00 |
8,729.50 |
8,781.50 |
0.1M |
| 2025-05-29 |
8,815.00 |
8,826.00 |
8,710.00 |
8,739.00 |
0.0M |
| 2025-05-28 |
8,812.50 |
8,815.50 |
8,729.50 |
8,738.50 |
0.0M |
| 2025-05-27 |
8,778.50 |
8,833.50 |
8,774.50 |
8,792.00 |
0.1M |
| 2025-05-23 |
8,753.50 |
8,786.50 |
8,610.00 |
8,714.00 |
0.1M |
| 2025-05-22 |
8,729.50 |
8,780.00 |
8,697.50 |
8,740.50 |
0.1M |
| 2025-05-21 |
8,801.00 |
8,808.50 |
8,729.00 |
8,798.00 |
0.1M |
| 2025-05-20 |
8,746.50 |
8,809.50 |
8,724.00 |
8,789.50 |
0.1M |
| 2025-05-19 |
8,684.50 |
8,749.00 |
8,623.00 |
8,694.50 |
0.1M |
| 2025-05-16 |
8,655.50 |
8,711.50 |
8,647.00 |
8,697.00 |
0.1M |
| 2025-05-15 |
8,570.00 |
8,663.50 |
8,548.00 |
8,641.50 |
0.1M |
| 2025-05-14 |
8,587.00 |
8,613.00 |
8,553.00 |
8,570.50 |
0.1M |
| 2025-05-13 |
8,614.00 |
8,622.50 |
8,549.50 |
8,603.50 |
0.1M |
| 2025-05-12 |
8,605.00 |
8,639.00 |
8,544.50 |
8,594.50 |
0.1M |
| 2025-05-09 |
8,538.50 |
8,582.00 |
8,520.00 |
8,550.00 |
0.1M |
| 2025-05-08 |
8,574.50 |
8,621.00 |
8,512.50 |
8,539.50 |
0.1M |
| 2025-05-07 |
8,598.50 |
8,611.00 |
8,528.00 |
8,548.50 |
0.1M |
| 2025-05-06 |
8,625.50 |
8,684.50 |
8,560.50 |
8,593.50 |
0.1M |
| 2025-05-02 |
8,463.50 |
8,636.50 |
8,463.50 |
8,599.00 |
0.1M |
| 2025-05-01 |
8,485.50 |
8,524.00 |
8,446.50 |
8,498.50 |
0.0M |
| 2025-04-30 |
8,479.00 |
8,503.00 |
8,430.50 |
8,464.00 |
0.1M |
| 2025-04-29 |
8,436.50 |
8,505.00 |
8,405.00 |
8,470.50 |
0.1M |
| 2025-04-28 |
8,445.00 |
8,457.00 |
8,397.50 |
8,425.00 |
0.1M |
| 2025-04-25 |
8,446.50 |
8,454.00 |
8,399.00 |
8,417.00 |
0.1M |
| 2025-04-24 |
8,420.00 |
8,441.00 |
8,365.00 |
8,419.00 |
0.1M |
| 2025-04-23 |
8,426.00 |
8,471.50 |
8,378.50 |
8,403.00 |
0.1M |
| 2025-04-22 |
8,186.00 |
8,380.00 |
8,186.00 |
8,334.00 |
0.1M |
| 2025-04-17 |
8,194.00 |
8,330.50 |
8,191.50 |
8,290.00 |
0.1M |
| 2025-04-16 |
8,201.00 |
8,280.50 |
8,162.00 |
8,276.00 |
0.1M |
| 2025-04-15 |
8,129.00 |
8,266.50 |
8,123.00 |
8,256.50 |
0.1M |
| 2025-04-14 |
8,120.00 |
8,172.00 |
8,066.00 |
8,121.00 |
0.1M |
| 2025-04-11 |
7,911.50 |
8,119.00 |
7,859.50 |
7,965.50 |
0.1M |
| 2025-04-10 |
8,149.50 |
8,168.00 |
7,799.50 |
7,928.00 |
0.2M |
| 2025-04-09 |
7,642.00 |
8,181.50 |
7,585.00 |
7,659.00 |
0.2M |
| 2025-04-08 |
7,843.50 |
7,978.00 |
7,646.50 |
7,883.00 |
0.2M |
| 2025-04-07 |
7,859.00 |
8,015.00 |
7,531.50 |
7,674.50 |
0.3M |
| 2025-04-04 |
8,455.50 |
8,484.50 |
7,979.00 |
8,070.00 |
0.2M |
| 2025-04-03 |
8,440.50 |
8,543.50 |
8,435.00 |
8,465.00 |
0.1M |
| 2025-04-02 |
8,640.50 |
8,640.50 |
8,552.00 |
8,603.50 |
0.1M |
| 2025-04-01 |
8,621.00 |
8,680.50 |
8,581.00 |
8,643.50 |
0.1M |
| 2025-03-31 |
8,640.50 |
8,652.00 |
8,537.50 |
8,592.00 |
0.1M |
| 2025-03-28 |
8,673.50 |
8,704.50 |
8,645.00 |
8,666.00 |
0.1M |
| 2025-03-27 |
8,671.00 |
8,681.50 |
8,620.00 |
8,672.50 |
0.1M |
| 2025-03-26 |
8,681.50 |
8,718.50 |
8,659.00 |
8,695.00 |
0.1M |
| 2025-03-25 |
8,651.50 |
8,723.00 |
8,615.50 |
8,679.50 |
0.1M |
| 2025-03-24 |
8,680.00 |
8,703.50 |
8,620.50 |
8,649.50 |
0.1M |
| 2025-03-21 |
8,697.00 |
8,710.00 |
8,630.00 |
8,643.00 |
0.0M |
| 2025-03-20 |
8,724.00 |
8,743.50 |
8,664.50 |
8,698.00 |
0.1M |
| 2025-03-19 |
8,709.50 |
8,729.50 |
8,665.50 |
8,718.50 |
0.1M |
| 2025-03-18 |
8,703.50 |
8,731.50 |
8,682.00 |
8,705.00 |
0.3M |
| 2025-03-17 |
8,660.00 |
8,722.50 |
8,629.00 |
8,686.00 |
0.3M |
| 2025-03-14 |
8,566.50 |
8,682.50 |
8,543.50 |
8,640.00 |
0.1M |
| 2025-03-13 |
8,555.00 |
8,588.00 |
8,516.00 |
8,545.00 |
0.1M |
| 2025-03-12 |
8,528.00 |
8,574.00 |
8,502.50 |
8,535.50 |
0.1M |
| 2025-03-11 |
8,560.50 |
8,638.50 |
8,470.00 |
8,495.50 |
0.1M |
| 2025-03-10 |
8,725.50 |
8,737.00 |
8,538.50 |
8,606.00 |
0.1M |
| 2025-03-07 |
8,660.50 |
8,759.50 |
8,634.00 |
8,687.50 |
0.1M |
| 2025-03-06 |
8,777.50 |
8,809.00 |
8,638.00 |
8,698.50 |
0.1M |
| 2025-03-05 |
8,817.00 |
8,822.50 |
8,729.00 |
8,748.00 |
0.1M |
| 2025-03-04 |
8,821.50 |
8,857.00 |
8,730.50 |
8,734.00 |
0.1M |
| 2025-03-03 |
8,826.00 |
8,897.50 |
8,780.00 |
8,862.50 |
0.1M |
| 2025-02-28 |
8,705.00 |
8,828.50 |
8,667.00 |
8,790.50 |
0.1M |
| 2025-02-27 |
8,690.50 |
8,772.50 |
8,688.50 |
8,739.00 |
0.1M |
| 2025-02-26 |
8,686.00 |
8,722.50 |
8,662.50 |
8,720.50 |
0.1M |
| 2025-02-25 |
8,618.00 |
8,695.50 |
8,610.50 |
8,650.50 |
0.1M |
| 2025-02-24 |
8,634.00 |
8,673.00 |
8,596.50 |
8,641.50 |
0.1M |
| 2025-02-21 |
8,648.00 |
8,670.00 |
8,597.00 |
8,646.00 |
0.1M |
| 2025-02-20 |
8,688.50 |
8,694.50 |
8,632.50 |
8,643.50 |
0.1M |
| 2025-02-19 |
8,752.00 |
8,752.00 |
8,664.50 |
8,675.00 |
0.1M |
| 2025-02-18 |
8,740.50 |
8,761.00 |
8,728.00 |
8,740.00 |
0.1M |
| 2025-02-17 |
8,684.50 |
8,756.00 |
8,676.00 |
8,740.50 |
0.0M |
| 2025-02-14 |
8,732.50 |
8,743.00 |
8,675.00 |
8,694.50 |
0.1M |
| 2025-02-13 |
8,811.00 |
8,817.00 |
8,705.00 |
8,734.50 |
0.1M |
| 2025-02-12 |
8,753.00 |
8,803.00 |
8,730.00 |
8,780.50 |
0.1M |
| 2025-02-11 |
8,748.00 |
8,764.00 |
8,721.50 |
8,755.50 |
0.1M |
| 2025-02-10 |
8,685.00 |
8,760.50 |
8,674.50 |
8,751.00 |
0.1M |
| 2025-02-07 |
8,679.50 |
8,706.50 |
8,657.50 |
8,671.00 |
0.1M |
| 2025-02-06 |
8,638.50 |
8,745.00 |
8,638.50 |
8,712.50 |
0.1M |
| 2025-02-05 |
8,541.00 |
8,642.50 |
8,519.00 |
8,596.00 |
0.1M |
| 2025-02-04 |
8,569.50 |
8,569.50 |
8,502.00 |
8,553.00 |
0.1M |
| 2025-02-03 |
8,530.00 |
8,575.50 |
8,488.50 |
8,555.00 |
0.1M |
| 2025-01-31 |
8,649.50 |
8,677.00 |
8,614.00 |
8,661.00 |
0.1M |
| 2025-01-30 |
8,529.00 |
8,670.50 |
8,529.00 |
8,636.00 |
0.1M |
| 2025-01-29 |
8,526.00 |
8,573.50 |
8,506.00 |
8,544.00 |
0.1M |
| 2025-01-28 |
8,505.50 |
8,563.00 |
8,487.00 |
8,527.50 |
0.1M |
| 2025-01-27 |
8,448.50 |
8,517.50 |
8,419.50 |
8,492.50 |
0.1M |
| 2025-01-24 |
8,561.50 |
8,582.00 |
8,469.50 |
8,489.00 |
0.1M |
| 2025-01-23 |
8,508.50 |
8,566.50 |
8,504.00 |
8,563.00 |
0.1M |
| 2025-01-22 |
8,571.50 |
8,582.50 |
8,509.50 |
8,540.50 |
0.1M |
| 2025-01-21 |
8,489.50 |
8,562.50 |
8,489.50 |
8,549.00 |
0.1M |
| 2025-01-20 |
8,507.50 |
8,548.50 |
8,482.00 |
8,522.50 |
0.1M |
| 2025-01-17 |
8,415.50 |
8,534.00 |
8,411.50 |
8,506.00 |
0.1M |
| 2025-01-16 |
8,320.00 |
8,425.00 |
8,305.00 |
8,386.00 |
0.1M |
| 2025-01-15 |
8,223.50 |
8,333.00 |
8,215.50 |
8,303.00 |
0.1M |
| 2025-01-14 |
8,245.00 |
8,245.50 |
8,182.50 |
8,201.00 |
0.1M |
| 2025-01-13 |
8,256.50 |
8,267.00 |
8,191.50 |
8,229.50 |
0.1M |
| 2025-01-10 |
8,310.50 |
8,331.00 |
8,245.50 |
8,256.00 |
0.1M |
| 2025-01-09 |
8,259.00 |
8,333.50 |
8,248.50 |
8,320.50 |
0.1M |
| 2025-01-08 |
8,238.50 |
8,276.50 |
8,195.50 |
8,252.00 |
0.1M |
| 2025-01-07 |
8,213.00 |
8,267.50 |
8,196.50 |
8,250.00 |
0.1M |
| 2025-01-06 |
8,239.50 |
8,265.00 |
8,205.50 |
8,252.00 |
0.1M |
| 2025-01-03 |
8,246.50 |
8,281.50 |
8,227.50 |
8,239.00 |
0.1M |
| 2025-01-02 |
8,154.00 |
8,283.50 |
8,154.00 |
8,266.00 |
0.1M |