| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
24,158.16 |
24,219.79 |
23,971.85 |
24,084.46 |
0.0M |
| 2025-09-25 |
23,885.31 |
24,174.12 |
23,716.58 |
24,148.31 |
0.0M |
| 2025-09-24 |
23,903.99 |
24,194.55 |
23,903.99 |
24,112.33 |
0.0M |
| 2025-09-23 |
24,654.60 |
24,654.60 |
23,948.08 |
24,018.51 |
0.0M |
| 2025-09-22 |
24,252.47 |
24,472.79 |
24,177.12 |
24,365.20 |
0.0M |
| 2025-09-19 |
24,000.89 |
24,186.92 |
24,000.89 |
24,186.92 |
0.0M |
| 2025-09-18 |
23,632.12 |
24,048.39 |
23,632.12 |
24,038.14 |
0.0M |
| 2025-09-17 |
24,049.61 |
24,050.50 |
23,612.59 |
23,794.83 |
0.0M |
| 2025-09-16 |
23,905.16 |
23,974.14 |
23,754.45 |
23,857.06 |
0.0M |
| 2025-09-15 |
24,295.40 |
24,295.40 |
23,778.36 |
23,891.68 |
0.0M |
| 2025-09-12 |
24,181.95 |
24,188.11 |
23,795.72 |
23,813.11 |
0.0M |
| 2025-09-11 |
23,748.01 |
23,960.41 |
23,713.33 |
23,928.93 |
0.0M |
| 2025-09-10 |
23,887.77 |
24,044.33 |
23,773.12 |
23,887.51 |
0.0M |
| 2025-09-09 |
23,472.58 |
23,825.44 |
23,472.58 |
23,825.44 |
0.0M |
| 2025-09-08 |
23,539.22 |
23,725.32 |
23,439.24 |
23,576.94 |
0.0M |
| 2025-09-06 |
23,796.99 |
23,429.93 |
23,429.93 |
23,429.93 |
0.0M |
| 2025-09-05 |
23,796.99 |
23,796.99 |
23,254.76 |
23,429.93 |
0.0M |
| 2025-09-04 |
23,374.74 |
23,604.24 |
23,321.83 |
23,547.95 |
0.0M |
| 2025-09-03 |
23,423.75 |
23,460.17 |
23,235.30 |
23,366.54 |
0.0M |
| 2025-09-02 |
23,338.42 |
23,343.73 |
22,983.34 |
23,291.41 |
0.0M |
| 2025-09-01 |
23,441.24 |
23,545.53 |
23,206.71 |
23,310.83 |
0.0M |
| 2025-08-29 |
23,352.59 |
23,579.53 |
23,160.29 |
23,298.61 |
0.0M |
| 2025-08-28 |
23,303.79 |
23,512.17 |
23,249.08 |
23,401.89 |
0.0M |
| 2025-08-27 |
23,386.88 |
23,720.35 |
23,275.14 |
23,318.39 |
0.0M |
| 2025-08-26 |
23,032.54 |
23,335.82 |
23,032.54 |
23,324.63 |
0.0M |
| 2025-08-25 |
23,054.78 |
23,259.10 |
23,032.19 |
23,144.01 |
0.0M |
| 2025-08-22 |
23,245.03 |
23,274.83 |
23,046.52 |
23,253.07 |
0.0M |
| 2025-08-21 |
23,191.63 |
23,207.57 |
23,004.10 |
23,050.29 |
0.0M |
| 2025-08-20 |
23,147.76 |
23,234.56 |
22,876.75 |
23,140.15 |
0.0M |
| 2025-08-19 |
23,120.78 |
23,615.03 |
23,120.78 |
23,377.43 |
0.0M |
| 2025-08-18 |
23,202.18 |
23,407.29 |
23,167.09 |
23,387.92 |
0.0M |
| 2025-08-15 |
23,695.89 |
23,738.88 |
23,153.70 |
23,153.70 |
0.0M |
| 2025-08-14 |
22,786.33 |
23,377.71 |
22,737.48 |
23,315.08 |
0.0M |
| 2025-08-13 |
23,569.18 |
23,705.31 |
23,168.15 |
23,228.51 |
0.0M |
| 2025-08-12 |
23,054.70 |
23,214.93 |
23,042.00 |
23,182.91 |
0.0M |
| 2025-08-11 |
22,991.00 |
23,292.47 |
22,974.59 |
23,129.45 |
0.0M |
| 2025-08-08 |
22,874.13 |
23,177.47 |
22,874.13 |
23,124.04 |
0.0M |
| 2025-08-07 |
22,970.98 |
23,223.01 |
22,805.37 |
22,853.29 |
0.0M |
| 2025-08-06 |
22,580.99 |
23,040.96 |
22,580.99 |
23,005.77 |
0.0M |
| 2025-08-05 |
22,762.41 |
23,135.95 |
22,762.41 |
22,902.41 |
0.0M |
| 2025-08-04 |
22,975.53 |
23,037.16 |
22,741.64 |
22,986.43 |
0.0M |
| 2025-08-01 |
23,440.74 |
23,440.74 |
22,734.90 |
22,772.63 |
0.0M |
| 2025-07-31 |
23,734.14 |
23,993.04 |
23,445.20 |
23,445.26 |
0.0M |
| 2025-07-30 |
23,293.52 |
23,672.53 |
23,217.93 |
23,619.70 |
0.0M |
| 2025-07-29 |
23,518.60 |
23,694.11 |
23,358.42 |
23,389.96 |
0.0M |
| 2025-07-28 |
23,749.47 |
23,749.47 |
23,475.54 |
23,640.70 |
0.0M |
| 2025-07-25 |
23,395.11 |
23,489.19 |
23,235.98 |
23,467.41 |
0.0M |
| 2025-07-24 |
23,198.39 |
23,298.36 |
23,158.73 |
23,224.18 |
0.0M |
| 2025-07-23 |
23,078.89 |
23,210.54 |
23,024.18 |
23,128.96 |
0.0M |
| 2025-07-22 |
23,018.62 |
23,208.96 |
22,992.68 |
23,098.93 |
0.0M |
| 2025-07-21 |
23,238.39 |
23,337.05 |
23,085.09 |
23,170.86 |
0.0M |
| 2025-07-18 |
23,332.00 |
23,535.65 |
22,923.01 |
23,172.33 |
0.0M |
| 2025-07-17 |
22,955.63 |
23,153.36 |
22,955.63 |
22,981.71 |
0.0M |
| 2025-07-16 |
22,994.55 |
23,237.59 |
22,740.89 |
22,932.89 |
0.0M |
| 2025-07-15 |
23,206.52 |
23,240.47 |
22,864.64 |
22,917.50 |
0.0M |
| 2025-07-14 |
23,205.64 |
23,219.54 |
22,666.65 |
22,926.57 |
0.0M |
| 2025-07-11 |
22,650.88 |
22,914.57 |
22,618.92 |
22,740.01 |
0.0M |
| 2025-07-10 |
22,489.67 |
22,850.93 |
22,489.67 |
22,742.66 |
0.0M |
| 2025-07-09 |
22,101.04 |
22,556.04 |
22,101.04 |
22,553.86 |
0.0M |
| 2025-07-08 |
22,214.20 |
22,331.32 |
22,039.56 |
22,149.16 |
0.0M |
| 2025-07-07 |
22,217.20 |
22,306.99 |
22,087.02 |
22,269.89 |
0.0M |
| 2025-07-04 |
22,222.86 |
22,284.62 |
22,122.40 |
22,122.40 |
0.0M |
| 2025-07-03 |
22,272.14 |
22,305.49 |
22,105.08 |
22,251.41 |
0.0M |
| 2025-07-02 |
21,891.73 |
22,165.91 |
21,891.73 |
22,058.96 |
0.0M |
| 2025-07-01 |
21,952.96 |
22,100.24 |
21,921.59 |
22,036.72 |
0.0M |
| 2025-06-30 |
22,261.77 |
22,335.57 |
21,934.42 |
22,086.42 |
0.0M |
| 2025-06-27 |
22,421.43 |
22,494.51 |
21,995.18 |
22,103.69 |
0.0M |
| 2025-06-26 |
22,219.59 |
22,235.38 |
22,016.13 |
22,104.54 |
0.0M |
| 2025-06-25 |
22,264.26 |
22,311.30 |
22,034.42 |
22,143.22 |
0.0M |
| 2025-06-24 |
21,443.73 |
21,952.27 |
21,443.73 |
21,899.03 |
0.0M |
| 2025-06-23 |
21,391.57 |
21,576.49 |
21,348.11 |
21,509.76 |
0.0M |
| 2025-06-20 |
21,360.13 |
21,559.84 |
21,310.80 |
21,416.91 |
0.0M |
| 2025-06-18 |
21,441.52 |
21,579.81 |
21,383.53 |
21,473.14 |
0.0M |
| 2025-06-17 |
21,574.10 |
21,574.10 |
21,410.85 |
21,466.03 |
0.0M |
| 2025-06-16 |
21,713.07 |
21,788.16 |
21,575.86 |
21,582.72 |
0.0M |
| 2025-06-13 |
21,652.54 |
21,811.43 |
21,532.48 |
21,547.02 |
0.0M |
| 2025-06-12 |
21,747.88 |
21,865.14 |
21,625.08 |
21,788.71 |
0.0M |
| 2025-06-11 |
21,988.43 |
21,999.53 |
21,496.29 |
21,703.35 |
0.0M |
| 2025-06-10 |
21,689.97 |
21,911.40 |
21,609.65 |
21,834.35 |
0.0M |
| 2025-06-09 |
21,625.14 |
21,830.42 |
21,625.14 |
21,687.08 |
0.0M |
| 2025-06-06 |
21,462.24 |
21,836.62 |
21,409.93 |
21,655.26 |
0.0M |
| 2025-06-05 |
21,858.70 |
21,936.52 |
21,412.35 |
21,462.22 |
0.0M |
| 2025-06-04 |
21,525.18 |
21,873.30 |
21,525.18 |
21,806.64 |
0.0M |
| 2025-06-03 |
21,557.18 |
21,868.09 |
21,510.17 |
21,625.06 |
0.0M |
| 2025-06-02 |
21,662.40 |
21,775.03 |
21,493.48 |
21,726.63 |
0.0M |
| 2025-05-30 |
21,668.12 |
21,812.53 |
21,459.40 |
21,749.14 |
0.0M |
| 2025-05-29 |
21,690.65 |
21,978.31 |
21,438.66 |
21,555.83 |
0.0M |
| 2025-05-28 |
21,588.81 |
21,767.58 |
21,550.06 |
21,676.93 |
0.0M |
| 2025-05-27 |
21,586.20 |
21,586.20 |
21,348.85 |
21,492.72 |
0.0M |
| 2025-05-26 |
20,979.03 |
21,393.61 |
20,979.03 |
21,383.87 |
0.0M |
| 2025-05-23 |
20,981.91 |
21,307.23 |
20,936.22 |
21,113.48 |
0.0M |
| 2025-05-22 |
21,124.24 |
21,427.98 |
21,094.49 |
21,356.16 |
0.0M |
| 2025-05-21 |
21,266.79 |
21,635.39 |
21,161.03 |
21,210.22 |
0.0M |
| 2025-05-20 |
21,549.88 |
21,721.64 |
21,516.48 |
21,626.22 |
0.0M |
| 2025-05-19 |
21,350.26 |
21,608.29 |
21,304.97 |
21,576.02 |
0.0M |
| 2025-05-16 |
21,484.28 |
21,945.49 |
21,484.28 |
21,586.32 |
0.0M |
| 2025-05-15 |
21,469.80 |
21,666.22 |
21,220.24 |
21,574.29 |
0.0M |
| 2025-05-14 |
21,603.30 |
21,607.33 |
21,234.36 |
21,436.13 |
0.0M |
| 2025-05-13 |
21,237.48 |
21,330.50 |
21,065.10 |
21,273.50 |
0.0M |
| 2025-05-12 |
20,609.44 |
21,299.59 |
20,609.44 |
21,201.86 |
0.0M |
| 2025-05-09 |
20,484.20 |
20,619.14 |
20,286.22 |
20,325.30 |
0.0M |
| 2025-05-08 |
20,966.77 |
20,966.77 |
20,311.87 |
20,418.11 |
0.0M |
| 2025-05-07 |
20,419.97 |
20,635.19 |
20,311.71 |
20,524.18 |
0.0M |
| 2025-05-06 |
20,300.02 |
20,567.90 |
20,299.31 |
20,377.79 |
0.0M |
| 2025-05-05 |
20,334.64 |
20,605.03 |
20,258.31 |
20,478.04 |
0.0M |
| 2025-05-02 |
20,396.36 |
20,575.46 |
20,242.62 |
20,432.53 |
0.0M |
| 2025-04-30 |
19,795.42 |
20,150.18 |
19,534.56 |
20,150.18 |
0.0M |
| 2025-04-29 |
19,644.38 |
19,948.39 |
19,644.38 |
19,884.77 |
0.0M |
| 2025-04-28 |
19,771.16 |
19,976.79 |
19,667.46 |
19,822.61 |
0.0M |
| 2025-04-25 |
19,690.42 |
20,009.80 |
19,573.03 |
19,962.24 |
0.0M |
| 2025-04-24 |
19,316.26 |
19,735.87 |
19,229.21 |
19,708.53 |
0.0M |
| 2025-04-23 |
19,142.21 |
19,605.67 |
19,142.21 |
19,298.91 |
0.0M |
| 2025-04-22 |
18,951.07 |
19,112.44 |
18,638.52 |
18,904.78 |
0.0M |
| 2025-04-17 |
19,264.53 |
19,593.68 |
19,170.54 |
19,173.21 |
0.0M |
| 2025-04-16 |
19,974.12 |
19,974.12 |
19,160.23 |
19,347.11 |
0.0M |
| 2025-04-15 |
19,834.62 |
20,185.38 |
19,834.62 |
20,060.38 |
0.0M |
| 2025-04-14 |
20,076.87 |
20,266.35 |
19,789.06 |
19,931.08 |
0.0M |
| 2025-04-11 |
19,413.86 |
19,854.76 |
19,302.76 |
19,740.92 |
0.0M |
| 2025-04-10 |
20,254.93 |
20,254.93 |
19,123.99 |
19,401.10 |
0.0M |
| 2025-04-09 |
18,814.86 |
20,170.49 |
18,728.28 |
20,088.09 |
0.0M |
| 2025-04-08 |
18,765.33 |
19,516.49 |
18,372.17 |
18,469.40 |
0.0M |
| 2025-04-07 |
18,039.83 |
19,146.90 |
17,717.36 |
18,569.29 |
0.0M |
| 2025-04-04 |
18,929.75 |
18,945.36 |
18,462.18 |
18,505.40 |
0.0M |
| 2025-04-03 |
19,915.00 |
19,925.14 |
18,850.30 |
18,948.05 |
0.0M |
| 2025-04-02 |
20,120.28 |
20,429.33 |
19,819.87 |
20,293.81 |
0.0M |
| 2025-04-01 |
20,293.94 |
20,300.59 |
19,939.11 |
20,089.01 |
0.0M |
| 2025-03-31 |
19,981.33 |
20,128.27 |
19,716.21 |
20,107.26 |
0.0M |
| 2025-03-28 |
20,785.06 |
20,816.28 |
20,207.70 |
20,214.83 |
0.0M |
| 2025-03-27 |
20,631.13 |
20,844.97 |
20,631.13 |
20,695.74 |
0.0M |
| 2025-03-26 |
21,181.54 |
21,189.19 |
20,674.73 |
20,674.73 |
0.0M |
| 2025-03-25 |
21,257.87 |
21,327.12 |
20,910.78 |
21,043.63 |
0.0M |
| 2025-03-24 |
20,626.04 |
21,164.50 |
20,626.04 |
21,098.08 |
0.0M |
| 2025-03-21 |
20,625.89 |
20,630.39 |
20,313.61 |
20,570.15 |
0.0M |
| 2025-03-20 |
20,402.84 |
20,574.02 |
20,198.96 |
20,423.55 |
0.0M |
| 2025-03-19 |
20,349.38 |
20,454.15 |
20,218.12 |
20,323.86 |
0.0M |
| 2025-03-18 |
20,343.06 |
20,419.18 |
20,087.29 |
20,187.82 |
0.0M |
| 2025-03-17 |
20,644.01 |
20,652.40 |
20,350.27 |
20,513.20 |
0.0M |
| 2025-03-14 |
20,364.14 |
20,742.96 |
20,292.06 |
20,527.21 |
0.0M |
| 2025-03-13 |
20,614.54 |
20,766.02 |
20,234.92 |
20,308.11 |
0.0M |
| 2025-03-12 |
20,694.93 |
20,968.35 |
20,524.05 |
20,684.72 |
0.0M |
| 2025-03-11 |
20,724.80 |
20,752.97 |
20,371.48 |
20,515.82 |
0.0M |
| 2025-03-10 |
21,562.42 |
21,562.42 |
20,451.68 |
20,640.28 |
0.0M |
| 2025-03-07 |
20,994.38 |
21,318.06 |
20,838.20 |
21,208.73 |
0.0M |
| 2025-03-06 |
21,514.33 |
21,587.90 |
21,007.38 |
21,086.23 |
0.0M |
| 2025-03-05 |
22,181.56 |
22,181.56 |
21,327.94 |
21,528.28 |
0.0M |
| 2025-02-28 |
22,018.14 |
22,225.94 |
21,676.74 |
22,202.37 |
0.0M |
| 2025-02-27 |
22,177.30 |
22,486.06 |
21,816.50 |
21,816.50 |
0.0M |
| 2025-02-26 |
21,879.42 |
22,363.56 |
21,879.42 |
22,238.77 |
0.0M |
| 2025-02-25 |
21,990.52 |
22,415.26 |
21,825.26 |
21,945.50 |
0.0M |
| 2025-02-24 |
22,406.86 |
22,437.63 |
22,016.83 |
22,221.13 |
0.0M |
| 2025-02-21 |
22,946.13 |
22,993.04 |
22,261.86 |
22,306.37 |
0.0M |
| 2025-02-20 |
23,085.53 |
23,085.53 |
22,442.81 |
22,588.67 |
0.0M |
| 2025-02-19 |
22,553.90 |
22,832.06 |
22,530.92 |
22,785.61 |
0.0M |
| 2025-02-18 |
22,675.91 |
22,798.80 |
22,477.79 |
22,575.92 |
0.0M |
| 2025-02-17 |
23,039.64 |
23,086.26 |
22,557.98 |
22,595.92 |
0.0M |
| 2025-02-14 |
22,816.07 |
22,816.07 |
22,626.82 |
22,687.27 |
0.0M |
| 2025-02-13 |
22,596.84 |
22,880.63 |
22,468.94 |
22,880.63 |
0.0M |
| 2025-02-12 |
22,649.54 |
22,702.26 |
22,372.17 |
22,615.40 |
0.0M |
| 2025-02-11 |
22,681.11 |
22,766.88 |
22,561.34 |
22,680.83 |
0.0M |
| 2025-02-10 |
22,540.15 |
22,785.54 |
22,486.43 |
22,699.01 |
0.0M |
| 2025-02-07 |
22,604.49 |
22,737.77 |
22,443.94 |
22,558.91 |
0.0M |
| 2025-02-06 |
22,706.42 |
23,013.73 |
22,576.62 |
22,657.61 |
0.0M |
| 2025-02-05 |
22,401.99 |
22,703.76 |
22,401.99 |
22,665.08 |
0.0M |
| 2025-02-04 |
22,331.92 |
22,539.66 |
22,325.89 |
22,488.90 |
0.0M |
| 2025-02-03 |
22,750.45 |
22,815.25 |
22,302.90 |
22,453.03 |
0.0M |
| 2025-01-31 |
23,249.02 |
23,249.02 |
22,740.11 |
22,841.14 |
0.0M |
| 2025-01-30 |
23,097.00 |
23,366.93 |
22,826.61 |
23,044.02 |
0.0M |
| 2025-01-29 |
23,005.51 |
23,191.42 |
22,777.53 |
22,848.17 |
0.0M |
| 2025-01-28 |
22,760.18 |
23,038.45 |
22,640.74 |
23,008.48 |
0.0M |
| 2025-01-27 |
23,157.62 |
23,183.00 |
22,568.54 |
22,704.16 |
0.0M |
| 2025-01-24 |
23,421.24 |
23,548.75 |
23,280.78 |
23,383.36 |
0.0M |
| 2025-01-23 |
23,609.44 |
23,642.56 |
23,191.73 |
23,467.18 |
0.0M |
| 2025-01-22 |
23,670.30 |
23,847.21 |
23,387.37 |
23,487.29 |
0.0M |
| 2025-01-21 |
23,467.37 |
23,584.57 |
23,319.29 |
23,574.08 |
0.0M |
| 2025-01-20 |
23,967.42 |
24,050.06 |
23,490.55 |
23,544.50 |
0.0M |
| 2025-01-17 |
23,165.23 |
23,548.30 |
23,164.86 |
23,480.56 |
0.0M |
| 2025-01-16 |
23,201.97 |
23,344.03 |
23,101.00 |
23,188.25 |
0.0M |
| 2025-01-15 |
22,814.17 |
23,221.81 |
22,759.18 |
23,119.13 |
0.0M |
| 2025-01-14 |
23,059.97 |
23,104.88 |
22,617.62 |
22,770.06 |
0.0M |
| 2025-01-13 |
23,066.50 |
23,066.50 |
22,790.65 |
23,003.94 |
0.0M |
| 2025-01-10 |
23,653.65 |
23,653.65 |
22,975.17 |
23,095.31 |
0.0M |
| 2025-01-09 |
23,415.28 |
23,569.08 |
23,223.97 |
23,297.41 |
0.0M |
| 2025-01-08 |
23,565.49 |
23,804.14 |
23,322.01 |
23,436.09 |
0.0M |
| 2025-01-07 |
24,161.68 |
24,161.68 |
23,360.13 |
23,502.57 |
0.0M |
| 2025-01-06 |
24,311.24 |
24,311.24 |
23,792.59 |
23,917.96 |
0.0M |
| 2025-01-03 |
23,722.95 |
23,899.31 |
23,406.00 |
23,867.97 |
0.0M |
| 2025-01-02 |
23,853.08 |
23,906.94 |
23,273.52 |
23,428.64 |
0.0M |