| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
17,523.00 |
17,523.00 |
17,523.00 |
17,523.00 |
0.0M |
| 2025-09-24 |
17,525.00 |
17,525.00 |
17,485.00 |
17,555.31 |
0.0M |
| 2025-09-23 |
17,406.25 |
17,497.11 |
17,406.25 |
17,455.00 |
0.0M |
| 2025-09-22 |
17,861.07 |
17,861.07 |
17,610.80 |
17,630.00 |
0.0M |
| 2025-09-21 |
17,611.71 |
17,650.00 |
17,580.00 |
17,630.00 |
0.0M |
| 2025-09-18 |
17,177.30 |
17,225.00 |
17,177.30 |
17,226.00 |
0.0M |
| 2025-09-17 |
16,914.01 |
17,240.22 |
16,575.66 |
17,140.00 |
0.0M |
| 2025-09-15 |
15,870.00 |
15,870.00 |
15,870.00 |
15,870.00 |
0.0M |
| 2025-09-12 |
15,003.00 |
15,003.00 |
15,003.00 |
15,003.00 |
0.0M |
| 2025-09-11 |
14,879.10 |
14,948.70 |
14,879.10 |
14,959.99 |
0.0M |
| 2025-09-10 |
14,842.00 |
14,842.00 |
14,821.00 |
14,747.00 |
0.0M |
| 2025-09-09 |
14,997.00 |
14,997.00 |
14,980.00 |
14,980.00 |
0.0M |
| 2025-09-08 |
14,987.70 |
14,987.70 |
14,987.70 |
14,735.00 |
0.0M |
| 2025-09-05 |
14,450.00 |
14,500.00 |
14,450.00 |
14,500.00 |
0.0M |
| 2025-09-04 |
14,078.35 |
14,079.00 |
14,064.00 |
14,079.00 |
0.0M |
| 2025-09-03 |
13,742.00 |
13,742.00 |
13,742.00 |
13,721.54 |
0.0M |
| 2025-09-02 |
13,500.00 |
13,500.00 |
13,500.00 |
13,510.00 |
0.0M |
| 2025-09-01 |
13,863.03 |
13,863.03 |
13,863.03 |
13,863.03 |
0.0M |
| 2025-08-29 |
13,980.00 |
13,980.00 |
13,863.03 |
13,863.03 |
0.0M |
| 2025-08-28 |
14,295.00 |
14,295.00 |
14,238.03 |
14,255.00 |
0.0M |
| 2025-08-27 |
14,350.00 |
14,350.00 |
14,350.00 |
14,350.00 |
0.0M |
| 2025-08-26 |
14,154.00 |
14,154.00 |
14,154.00 |
14,500.00 |
0.0M |
| 2025-08-25 |
13,856.70 |
14,107.69 |
13,856.70 |
14,031.59 |
0.0M |
| 2025-08-22 |
14,151.49 |
14,151.49 |
14,151.49 |
14,031.59 |
0.0M |
| 2025-08-21 |
13,970.00 |
13,970.00 |
13,970.00 |
13,970.00 |
0.0M |
| 2025-08-20 |
14,114.89 |
14,114.89 |
14,114.89 |
13,970.00 |
0.0M |
| 2025-08-19 |
14,164.88 |
14,164.88 |
14,092.33 |
14,092.33 |
0.0M |
| 2025-08-18 |
14,359.46 |
14,359.46 |
14,010.00 |
14,010.00 |
0.0M |
| 2025-08-15 |
13,900.00 |
13,995.52 |
13,900.00 |
13,959.00 |
0.0M |
| 2025-08-14 |
14,108.00 |
14,108.00 |
14,108.00 |
14,108.00 |
0.0M |
| 2025-08-13 |
13,951.00 |
13,970.00 |
13,951.00 |
14,100.00 |
0.0M |
| 2025-08-12 |
13,635.00 |
13,753.29 |
13,635.00 |
13,792.00 |
0.0M |
| 2025-08-11 |
13,470.00 |
13,500.00 |
13,470.00 |
13,481.00 |
0.0M |
| 2025-08-08 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2025-08-07 |
13,250.00 |
13,250.00 |
13,250.00 |
13,245.00 |
0.0M |
| 2025-08-06 |
12,784.00 |
12,950.00 |
12,784.00 |
12,886.36 |
0.0M |
| 2025-08-05 |
12,975.00 |
13,201.93 |
12,958.00 |
12,958.00 |
0.0M |
| 2025-08-04 |
13,208.00 |
13,208.00 |
13,208.00 |
13,193.00 |
0.0M |
| 2025-08-01 |
13,077.80 |
13,100.00 |
13,020.00 |
13,020.00 |
0.0M |
| 2025-07-31 |
13,162.50 |
13,162.50 |
13,090.00 |
13,240.00 |
0.0M |
| 2025-07-30 |
13,547.00 |
13,895.42 |
13,547.00 |
13,609.29 |
0.0M |
| 2025-07-29 |
13,457.00 |
13,571.09 |
13,457.00 |
13,460.00 |
0.0M |
| 2025-07-28 |
13,640.00 |
13,725.00 |
13,640.00 |
13,698.88 |
0.0M |
| 2025-07-25 |
13,186.00 |
13,191.95 |
13,186.00 |
13,191.95 |
0.0M |
| 2025-07-24 |
13,454.63 |
13,489.47 |
13,454.63 |
13,415.00 |
0.0M |
| 2025-07-23 |
13,205.00 |
13,273.00 |
13,165.00 |
13,274.00 |
0.0M |
| 2025-07-22 |
13,355.00 |
13,355.00 |
13,100.00 |
13,223.00 |
0.0M |
| 2025-07-21 |
13,555.00 |
13,555.00 |
13,555.00 |
13,555.00 |
0.0M |
| 2025-07-18 |
13,987.50 |
13,987.50 |
13,987.50 |
13,780.00 |
0.0M |
| 2025-07-17 |
14,102.00 |
14,105.69 |
13,996.00 |
13,996.00 |
0.0M |
| 2025-07-16 |
13,755.00 |
14,160.00 |
13,755.00 |
14,160.00 |
0.0M |
| 2025-07-15 |
15,509.00 |
15,510.00 |
15,509.00 |
15,509.28 |
0.0M |
| 2025-07-14 |
14,974.00 |
14,974.00 |
14,974.00 |
14,974.00 |
0.0M |
| 2025-07-11 |
14,932.00 |
14,932.00 |
14,932.00 |
14,974.00 |
0.0M |
| 2025-07-10 |
14,922.66 |
14,922.66 |
14,922.66 |
14,922.66 |
0.0M |
| 2025-07-09 |
14,922.66 |
14,922.66 |
14,922.66 |
14,922.66 |
0.0M |
| 2025-07-08 |
14,828.00 |
14,828.00 |
14,828.00 |
14,828.00 |
0.0M |
| 2025-07-07 |
14,828.00 |
14,828.00 |
14,828.00 |
14,828.00 |
0.0M |
| 2025-07-04 |
14,828.00 |
14,828.00 |
14,828.00 |
14,828.00 |
0.0M |
| 2025-07-03 |
14,785.00 |
14,785.00 |
14,785.00 |
14,828.00 |
0.0M |
| 2025-07-02 |
14,740.00 |
14,740.00 |
14,740.00 |
14,990.00 |
0.0M |
| 2025-07-01 |
14,740.00 |
14,740.00 |
14,740.00 |
14,740.00 |
0.0M |
| 2025-06-30 |
15,000.00 |
15,000.00 |
15,000.00 |
15,000.00 |
0.0M |
| 2025-06-27 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2025-06-26 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2025-06-25 |
15,374.20 |
15,374.20 |
15,363.00 |
15,363.00 |
0.0M |
| 2025-06-24 |
15,380.00 |
15,380.00 |
15,380.00 |
15,380.00 |
0.0M |
| 2025-06-23 |
14,780.41 |
14,898.00 |
14,650.80 |
14,898.00 |
0.0M |
| 2025-06-20 |
14,836.40 |
14,836.40 |
14,836.40 |
14,263.33 |
0.0M |
| 2025-06-19 |
14,550.00 |
14,550.00 |
14,550.00 |
14,550.00 |
0.0M |
| 2025-06-18 |
14,550.00 |
14,550.00 |
14,550.00 |
14,550.00 |
0.0M |
| 2025-06-17 |
14,483.80 |
14,483.80 |
14,483.80 |
14,423.00 |
0.0M |
| 2025-06-16 |
14,553.00 |
14,553.00 |
14,553.00 |
14,553.00 |
0.0M |
| 2025-06-13 |
14,554.00 |
14,600.00 |
14,149.08 |
14,553.00 |
0.0M |
| 2025-06-12 |
14,885.00 |
14,885.00 |
14,885.00 |
14,885.00 |
0.0M |
| 2025-06-11 |
14,990.00 |
15,248.04 |
14,800.00 |
14,800.00 |
0.0M |
| 2025-06-10 |
14,925.00 |
15,048.00 |
14,913.00 |
14,950.00 |
0.0M |
| 2025-06-09 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2025-06-06 |
14,600.00 |
14,600.00 |
14,600.00 |
14,600.00 |
0.0M |
| 2025-06-05 |
14,409.18 |
14,409.18 |
14,409.18 |
14,412.03 |
0.0M |
| 2025-06-04 |
14,428.00 |
14,428.00 |
14,428.00 |
14,428.00 |
0.0M |
| 2025-06-03 |
14,255.00 |
14,255.00 |
14,255.00 |
14,300.00 |
0.0M |
| 2025-06-02 |
14,461.10 |
14,461.10 |
14,461.10 |
14,461.10 |
0.0M |
| 2025-05-30 |
14,461.10 |
14,461.10 |
14,461.10 |
14,461.10 |
0.0M |
| 2025-05-29 |
14,476.00 |
14,476.00 |
14,476.00 |
14,461.10 |
0.0M |
| 2025-05-28 |
14,567.00 |
14,567.00 |
14,567.00 |
14,567.00 |
0.0M |
| 2025-05-27 |
14,550.00 |
14,568.12 |
14,550.00 |
14,537.00 |
0.0M |
| 2025-05-26 |
14,270.00 |
14,270.00 |
14,270.00 |
14,270.00 |
0.0M |
| 2025-05-23 |
14,270.00 |
14,270.00 |
14,270.00 |
14,270.00 |
0.0M |
| 2025-05-22 |
14,270.00 |
14,270.00 |
14,270.00 |
14,270.00 |
0.0M |
| 2025-05-21 |
14,270.00 |
14,270.00 |
14,270.00 |
14,270.00 |
0.0M |
| 2025-05-20 |
14,361.00 |
14,361.00 |
14,361.00 |
14,361.00 |
0.0M |
| 2025-05-19 |
14,907.41 |
14,907.41 |
14,907.41 |
14,907.41 |
0.0M |
| 2025-05-16 |
14,907.41 |
14,907.41 |
14,907.41 |
14,907.41 |
0.0M |
| 2025-05-15 |
14,907.41 |
14,907.41 |
14,907.41 |
14,907.41 |
0.0M |
| 2025-05-14 |
15,147.80 |
15,147.80 |
14,925.00 |
14,907.41 |
0.0M |
| 2025-05-13 |
14,655.00 |
14,655.00 |
14,655.00 |
14,655.00 |
0.0M |
| 2025-05-12 |
14,643.00 |
14,643.00 |
14,643.00 |
14,643.00 |
0.0M |
| 2025-05-09 |
13,730.00 |
13,730.00 |
13,730.00 |
13,730.00 |
0.0M |
| 2025-05-08 |
13,868.00 |
13,921.00 |
13,868.00 |
13,921.00 |
0.0M |
| 2025-05-07 |
13,420.00 |
13,420.00 |
13,420.00 |
13,420.00 |
0.0M |
| 2025-05-06 |
13,520.00 |
13,520.00 |
13,520.00 |
13,520.00 |
0.0M |
| 2025-05-05 |
13,730.58 |
13,730.58 |
13,730.58 |
13,520.00 |
0.0M |
| 2025-05-02 |
13,490.00 |
13,490.00 |
13,490.00 |
13,040.61 |
0.0M |
| 2025-04-30 |
12,940.50 |
13,040.61 |
12,940.50 |
13,040.61 |
0.0M |
| 2025-04-29 |
13,149.69 |
13,149.69 |
13,149.69 |
13,149.69 |
0.0M |
| 2025-04-28 |
12,763.94 |
12,763.94 |
12,763.94 |
12,150.00 |
0.0M |
| 2025-04-25 |
12,150.00 |
12,150.00 |
12,150.00 |
12,150.00 |
0.0M |
| 2025-04-24 |
12,150.00 |
12,150.00 |
12,150.00 |
12,150.00 |
0.0M |
| 2025-04-23 |
12,150.00 |
12,150.00 |
12,150.00 |
12,150.00 |
0.0M |
| 2025-04-22 |
12,150.00 |
12,150.00 |
12,150.00 |
12,150.00 |
0.0M |
| 2025-04-21 |
12,097.91 |
12,100.00 |
12,097.91 |
12,150.00 |
0.0M |
| 2025-04-16 |
12,965.00 |
12,965.00 |
12,885.00 |
12,885.00 |
0.0M |
| 2025-04-15 |
13,628.97 |
13,628.97 |
13,628.97 |
13,628.97 |
0.0M |
| 2025-04-14 |
13,580.00 |
13,580.00 |
13,580.00 |
13,278.50 |
0.0M |
| 2025-04-11 |
13,278.50 |
13,278.50 |
13,278.50 |
13,278.50 |
0.0M |
| 2025-04-10 |
13,400.00 |
13,400.00 |
13,146.81 |
13,278.50 |
0.0M |
| 2025-04-09 |
13,690.00 |
13,690.00 |
13,690.00 |
13,690.00 |
0.0M |
| 2025-04-08 |
13,249.80 |
13,249.80 |
13,045.00 |
13,045.00 |
0.0M |
| 2025-04-07 |
12,523.50 |
12,523.50 |
12,523.50 |
12,455.00 |
0.0M |
| 2025-04-04 |
12,555.00 |
12,555.00 |
12,555.00 |
12,550.00 |
0.0M |
| 2025-04-03 |
12,900.00 |
12,900.00 |
12,450.48 |
12,477.73 |
0.0M |
| 2025-04-02 |
13,380.97 |
13,600.00 |
13,380.97 |
13,673.10 |
0.0M |
| 2025-03-26 |
14,176.94 |
14,176.94 |
14,176.94 |
14,176.94 |
0.0M |
| 2025-03-25 |
14,662.35 |
14,662.35 |
14,662.35 |
14,662.35 |
0.0M |
| 2025-03-24 |
14,662.35 |
14,662.35 |
14,662.35 |
14,662.35 |
0.0M |
| 2025-03-21 |
14,570.00 |
14,570.00 |
14,570.00 |
14,570.00 |
0.0M |
| 2025-03-20 |
14,782.00 |
14,782.00 |
14,690.00 |
14,782.00 |
0.0M |
| 2025-03-10 |
13,955.00 |
13,955.00 |
13,937.00 |
13,937.00 |
0.0M |
| 2025-03-07 |
14,680.00 |
14,680.00 |
14,680.00 |
14,680.00 |
0.0M |
| 2025-03-06 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2025-03-05 |
14,912.10 |
14,920.00 |
14,912.10 |
14,500.00 |
0.0M |
| 2025-03-04 |
14,500.00 |
14,500.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2025-03-03 |
14,518.63 |
14,518.63 |
14,518.63 |
15,170.00 |
0.0M |
| 2025-02-28 |
15,170.00 |
15,170.00 |
15,170.00 |
15,170.00 |
0.0M |
| 2025-02-21 |
15,050.76 |
15,050.76 |
15,003.36 |
15,320.00 |
0.0M |
| 2025-02-20 |
15,320.00 |
15,320.00 |
15,320.00 |
15,320.00 |
0.0M |
| 2025-02-19 |
15,320.00 |
15,320.00 |
15,320.00 |
15,320.00 |
0.0M |
| 2025-02-18 |
15,098.00 |
15,098.00 |
15,098.00 |
15,098.00 |
0.0M |
| 2025-02-17 |
15,270.00 |
15,270.00 |
15,270.00 |
15,270.00 |
0.0M |
| 2025-02-14 |
15,228.68 |
15,228.68 |
15,220.00 |
15,270.00 |
0.0M |
| 2025-02-13 |
15,777.00 |
15,800.00 |
15,777.00 |
15,850.00 |
0.0M |
| 2025-01-22 |
16,048.50 |
16,048.50 |
16,048.50 |
15,900.00 |
0.0M |
| 2025-01-21 |
15,834.52 |
15,834.52 |
15,834.52 |
15,834.52 |
0.0M |
| 2025-01-20 |
15,744.00 |
15,744.00 |
15,744.00 |
15,744.00 |
0.0M |
| 2025-01-17 |
15,744.00 |
15,744.00 |
15,744.00 |
15,744.00 |
0.0M |
| 2025-01-16 |
15,544.63 |
15,943.00 |
15,544.63 |
15,773.00 |
0.0M |
| 2025-01-15 |
14,970.00 |
14,970.00 |
14,970.00 |
14,970.00 |
0.0M |
| 2025-01-14 |
15,050.00 |
15,050.00 |
14,965.00 |
15,010.00 |
0.0M |
| 2025-01-13 |
15,310.00 |
15,310.00 |
15,310.00 |
15,310.00 |
0.0M |
| 2025-01-10 |
15,310.00 |
15,310.00 |
15,310.00 |
15,310.00 |
0.0M |
| 2025-01-09 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2025-01-08 |
15,100.00 |
15,100.00 |
15,100.00 |
15,100.00 |
0.0M |
| 2025-01-07 |
15,730.00 |
15,730.00 |
15,470.00 |
15,470.00 |
0.0M |
| 2025-01-06 |
15,690.00 |
15,690.00 |
15,685.00 |
15,660.00 |
0.0M |
| 2025-01-03 |
14,611.78 |
14,611.78 |
14,611.78 |
14,611.78 |
0.0M |
| 2025-01-02 |
14,540.00 |
14,550.00 |
14,540.00 |
14,550.00 |
0.0M |