| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,059.00 |
4,067.00 |
4,059.00 |
4,066.60 |
0.0M |
| 2025-09-25 |
3,944.72 |
3,965.00 |
3,944.72 |
3,965.00 |
0.0M |
| 2025-09-24 |
3,977.00 |
3,977.00 |
3,977.00 |
3,977.00 |
0.0M |
| 2025-09-22 |
3,906.00 |
3,914.04 |
3,900.00 |
3,909.00 |
0.0M |
| 2025-09-19 |
3,935.01 |
3,975.00 |
3,935.00 |
3,975.00 |
0.0M |
| 2025-09-18 |
3,959.00 |
3,987.15 |
3,943.00 |
3,987.15 |
0.0M |
| 2025-09-17 |
3,943.00 |
3,952.00 |
3,943.00 |
3,951.00 |
0.0M |
| 2025-09-15 |
3,962.00 |
3,970.00 |
3,955.00 |
3,955.00 |
0.0M |
| 2025-09-12 |
4,000.00 |
4,033.00 |
3,999.00 |
3,999.00 |
0.0M |
| 2025-09-11 |
4,225.00 |
4,240.00 |
4,070.00 |
4,086.29 |
0.0M |
| 2025-09-10 |
4,219.00 |
4,233.00 |
4,219.00 |
4,233.00 |
0.0M |
| 2025-09-09 |
4,269.00 |
4,310.00 |
4,269.00 |
4,295.00 |
0.0M |
| 2025-09-08 |
4,320.00 |
4,320.00 |
4,310.00 |
4,310.00 |
0.0M |
| 2025-09-05 |
4,270.00 |
4,281.00 |
4,250.00 |
4,281.00 |
0.0M |
| 2025-09-04 |
4,350.00 |
4,350.00 |
4,342.00 |
4,342.00 |
0.0M |
| 2025-09-03 |
4,337.00 |
4,340.00 |
4,322.00 |
4,322.00 |
0.0M |
| 2025-09-02 |
4,388.00 |
4,450.00 |
4,380.00 |
4,450.00 |
0.0M |
| 2025-08-29 |
4,412.00 |
4,412.00 |
4,388.00 |
4,388.00 |
0.0M |
| 2025-08-28 |
4,383.10 |
4,383.10 |
4,383.10 |
4,383.10 |
0.0M |
| 2025-08-27 |
4,428.36 |
4,428.36 |
4,400.20 |
4,400.20 |
0.0M |
| 2025-08-26 |
4,317.10 |
4,365.00 |
4,317.10 |
4,365.00 |
0.0M |
| 2025-08-25 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2025-08-22 |
4,279.00 |
4,279.00 |
4,279.00 |
4,279.00 |
0.0M |
| 2025-08-21 |
4,220.00 |
4,220.00 |
4,213.70 |
4,213.70 |
0.0M |
| 2025-08-20 |
4,221.27 |
4,222.00 |
4,200.00 |
4,220.00 |
0.0M |
| 2025-08-19 |
4,300.00 |
4,300.00 |
4,210.00 |
4,221.27 |
0.0M |
| 2025-08-18 |
4,340.00 |
4,340.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2025-08-15 |
4,415.00 |
4,415.00 |
4,410.00 |
4,415.00 |
0.0M |
| 2025-08-14 |
4,371.00 |
4,385.00 |
4,371.00 |
4,385.00 |
0.0M |
| 2025-08-13 |
4,370.00 |
4,370.00 |
4,370.00 |
4,370.00 |
0.0M |
| 2025-08-12 |
4,289.00 |
4,289.00 |
4,289.00 |
4,289.00 |
0.0M |
| 2025-08-08 |
4,260.00 |
4,260.00 |
4,260.00 |
4,260.00 |
0.0M |
| 2025-08-07 |
4,249.99 |
4,249.99 |
4,200.00 |
4,200.00 |
0.0M |
| 2025-08-06 |
4,209.00 |
4,209.00 |
4,209.00 |
4,209.00 |
0.0M |
| 2025-08-05 |
4,213.48 |
4,243.00 |
4,213.48 |
4,243.00 |
0.0M |
| 2025-08-04 |
4,160.00 |
4,176.47 |
4,160.00 |
4,176.47 |
0.0M |
| 2025-08-01 |
4,160.00 |
4,160.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2025-07-31 |
4,239.00 |
4,239.00 |
4,178.00 |
4,200.00 |
0.0M |
| 2025-07-30 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2025-07-29 |
4,500.00 |
4,500.00 |
4,260.00 |
4,260.00 |
0.0M |
| 2025-07-28 |
4,394.00 |
4,419.75 |
4,388.40 |
4,419.75 |
0.0M |
| 2025-07-25 |
4,225.10 |
4,308.03 |
4,225.10 |
4,308.03 |
0.0M |
| 2025-07-24 |
4,345.00 |
4,350.00 |
4,323.00 |
4,323.00 |
0.0M |
| 2025-07-23 |
4,340.00 |
4,340.00 |
4,322.00 |
4,322.00 |
0.0M |
| 2025-07-22 |
4,275.00 |
4,275.00 |
4,275.00 |
4,275.00 |
0.0M |
| 2025-07-21 |
4,329.99 |
4,330.00 |
4,329.99 |
4,330.00 |
0.0M |
| 2025-07-18 |
4,290.01 |
4,290.01 |
4,287.34 |
4,287.34 |
0.0M |
| 2025-07-17 |
4,295.15 |
4,330.00 |
4,295.15 |
4,330.00 |
0.0M |
| 2025-07-14 |
4,313.00 |
4,329.99 |
4,289.00 |
4,318.50 |
0.0M |
| 2025-07-11 |
4,199.99 |
4,199.99 |
4,199.99 |
4,199.99 |
0.0M |
| 2025-07-10 |
4,200.00 |
4,235.00 |
4,180.00 |
4,208.61 |
0.0M |
| 2025-07-09 |
4,182.50 |
4,268.00 |
4,182.50 |
4,226.00 |
0.0M |
| 2025-07-08 |
4,084.73 |
4,084.73 |
4,084.73 |
4,084.73 |
0.0M |
| 2025-07-07 |
4,013.00 |
4,060.00 |
4,013.00 |
4,060.00 |
0.0M |
| 2025-07-03 |
4,023.00 |
4,050.00 |
4,023.00 |
4,050.00 |
0.0M |
| 2025-07-02 |
3,950.00 |
3,969.00 |
3,950.00 |
3,966.50 |
0.0M |
| 2025-06-30 |
3,919.00 |
3,920.00 |
3,919.00 |
3,920.00 |
0.0M |
| 2025-06-27 |
3,890.00 |
4,039.00 |
3,890.00 |
4,039.00 |
0.0M |
| 2025-06-26 |
3,762.51 |
3,840.00 |
3,762.51 |
3,840.00 |
0.0M |
| 2025-06-25 |
3,771.00 |
3,771.00 |
3,757.50 |
3,757.50 |
0.0M |
| 2025-06-24 |
3,825.00 |
3,825.00 |
3,825.00 |
3,825.00 |
0.0M |
| 2025-06-23 |
3,860.00 |
3,860.00 |
3,840.00 |
3,856.00 |
0.0M |
| 2025-06-20 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-06-18 |
3,799.99 |
3,799.99 |
3,755.00 |
3,755.00 |
0.0M |
| 2025-06-17 |
3,810.00 |
3,861.00 |
3,789.00 |
3,799.00 |
0.0M |
| 2025-06-16 |
3,827.00 |
3,828.00 |
3,810.00 |
3,810.00 |
0.0M |
| 2025-06-13 |
3,780.50 |
3,788.86 |
3,770.00 |
3,775.00 |
0.0M |
| 2025-06-12 |
3,985.19 |
3,985.19 |
3,837.00 |
3,851.50 |
0.0M |
| 2025-06-11 |
4,040.47 |
4,040.47 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-06-10 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2025-06-09 |
4,066.00 |
4,130.00 |
4,066.00 |
4,130.00 |
0.0M |
| 2025-06-06 |
4,004.00 |
4,004.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-06-05 |
4,075.00 |
4,075.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2025-06-04 |
4,090.00 |
4,103.00 |
4,090.00 |
4,092.76 |
0.0M |
| 2025-06-03 |
4,133.00 |
4,133.00 |
4,133.00 |
4,133.00 |
0.0M |
| 2025-06-02 |
4,052.60 |
4,052.60 |
4,052.60 |
4,052.60 |
0.0M |
| 2025-05-30 |
4,017.50 |
4,017.50 |
4,017.50 |
4,017.50 |
0.0M |
| 2025-05-29 |
4,050.00 |
4,050.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-05-28 |
3,918.00 |
3,918.00 |
3,918.00 |
3,918.00 |
0.0M |
| 2025-05-27 |
3,870.00 |
3,870.00 |
3,870.00 |
3,870.00 |
0.0M |
| 2025-05-23 |
3,896.60 |
3,896.60 |
3,896.60 |
3,896.60 |
0.0M |
| 2025-05-22 |
3,915.00 |
3,915.00 |
3,915.00 |
3,915.00 |
0.0M |
| 2025-05-21 |
3,970.00 |
3,970.00 |
3,944.05 |
3,944.05 |
0.0M |
| 2025-05-20 |
4,000.00 |
4,000.00 |
3,995.15 |
3,995.15 |
0.0M |
| 2025-05-19 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.0M |
| 2025-05-16 |
3,983.83 |
3,983.83 |
3,980.60 |
3,980.60 |
0.0M |
| 2025-05-15 |
4,045.00 |
4,045.00 |
4,005.80 |
4,020.00 |
0.0M |
| 2025-05-14 |
3,999.99 |
3,999.99 |
3,958.00 |
3,958.00 |
0.0M |
| 2025-05-13 |
3,900.01 |
3,990.00 |
3,900.01 |
3,980.00 |
0.0M |
| 2025-05-12 |
3,850.00 |
3,887.00 |
3,850.00 |
3,876.00 |
0.0M |
| 2025-05-09 |
3,759.23 |
3,773.77 |
3,754.99 |
3,773.77 |
0.0M |
| 2025-05-08 |
3,750.00 |
3,795.99 |
3,750.00 |
3,788.75 |
0.0M |
| 2025-05-07 |
3,647.00 |
3,647.00 |
3,647.00 |
3,647.00 |
0.0M |
| 2025-05-06 |
3,647.00 |
3,647.00 |
3,647.00 |
3,647.00 |
0.0M |
| 2025-05-02 |
3,660.00 |
3,660.00 |
3,659.00 |
3,659.00 |
0.0M |
| 2025-04-30 |
3,560.00 |
3,568.13 |
3,560.00 |
3,568.13 |
0.0M |
| 2025-04-29 |
3,564.00 |
3,564.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2025-04-28 |
3,539.00 |
3,576.00 |
3,539.00 |
3,565.00 |
0.0M |
| 2025-04-24 |
3,387.50 |
3,450.00 |
3,387.50 |
3,447.50 |
0.0M |
| 2025-04-23 |
3,339.00 |
3,430.00 |
3,339.00 |
3,386.60 |
0.0M |
| 2025-04-21 |
3,098.85 |
3,098.85 |
3,098.85 |
3,098.85 |
0.0M |
| 2025-04-16 |
3,110.00 |
3,110.00 |
3,110.00 |
3,110.00 |
0.0M |
| 2025-04-11 |
3,133.00 |
3,133.00 |
3,133.00 |
3,133.00 |
0.0M |
| 2025-04-10 |
3,135.88 |
3,135.88 |
3,135.88 |
3,135.88 |
0.0M |
| 2025-04-09 |
2,945.00 |
3,210.00 |
2,945.00 |
3,210.00 |
0.0M |
| 2025-04-08 |
2,990.05 |
2,990.05 |
2,945.00 |
2,945.00 |
0.0M |
| 2025-04-07 |
2,761.00 |
2,825.00 |
2,761.00 |
2,825.00 |
0.0M |
| 2025-04-04 |
3,000.00 |
3,000.00 |
2,779.00 |
2,850.01 |
0.0M |
| 2025-04-03 |
3,100.00 |
3,115.50 |
3,080.00 |
3,080.00 |
0.0M |
| 2025-04-02 |
3,434.00 |
3,434.00 |
3,434.00 |
3,434.00 |
0.0M |
| 2025-03-28 |
3,540.00 |
3,540.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2025-03-27 |
3,680.00 |
3,680.00 |
3,648.75 |
3,659.94 |
0.0M |
| 2025-03-25 |
3,660.00 |
3,680.00 |
3,655.00 |
3,680.00 |
0.0M |
| 2025-03-24 |
3,690.00 |
3,690.00 |
3,652.00 |
3,652.00 |
0.0M |
| 2025-03-21 |
3,546.68 |
3,690.00 |
3,546.68 |
3,615.30 |
0.0M |
| 2025-03-20 |
3,479.03 |
3,479.03 |
3,479.03 |
3,479.03 |
0.0M |
| 2025-03-19 |
3,441.68 |
3,470.00 |
3,400.00 |
3,470.00 |
0.0M |
| 2025-03-18 |
3,230.00 |
3,230.00 |
3,230.00 |
3,230.00 |
0.0M |
| 2025-03-14 |
3,212.00 |
3,228.00 |
3,212.00 |
3,228.00 |
0.0M |
| 2025-03-13 |
3,204.01 |
3,204.01 |
3,204.00 |
3,204.00 |
0.0M |
| 2025-03-12 |
3,140.60 |
3,215.00 |
3,140.60 |
3,215.00 |
0.0M |
| 2025-03-11 |
2,987.62 |
3,044.50 |
2,987.62 |
3,044.50 |
0.0M |
| 2025-03-10 |
3,000.01 |
3,026.50 |
3,000.01 |
3,026.49 |
0.0M |
| 2025-03-07 |
3,050.59 |
3,116.00 |
3,050.59 |
3,116.00 |
0.0M |
| 2025-03-06 |
3,268.00 |
3,268.00 |
3,229.91 |
3,229.91 |
0.0M |
| 2025-03-05 |
3,280.00 |
3,338.00 |
3,259.00 |
3,338.00 |
0.0M |
| 2025-03-04 |
3,435.00 |
3,435.00 |
3,290.00 |
3,327.00 |
0.0M |
| 2025-03-03 |
3,574.00 |
3,574.00 |
3,562.31 |
3,562.31 |
0.0M |
| 2025-02-28 |
3,558.00 |
3,590.68 |
3,558.00 |
3,574.00 |
0.0M |
| 2025-02-27 |
3,590.00 |
3,590.00 |
3,590.00 |
3,590.00 |
0.0M |
| 2025-02-26 |
3,654.52 |
3,654.52 |
3,535.00 |
3,550.00 |
0.0M |
| 2025-02-25 |
3,681.00 |
3,681.00 |
3,625.00 |
3,643.00 |
0.0M |
| 2025-02-24 |
3,710.00 |
3,710.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2025-02-21 |
3,651.70 |
3,678.21 |
3,581.00 |
3,581.00 |
0.0M |
| 2025-02-20 |
3,685.00 |
3,685.00 |
3,660.42 |
3,660.42 |
0.0M |
| 2025-02-19 |
3,786.70 |
3,786.70 |
3,745.00 |
3,745.00 |
0.0M |
| 2025-02-18 |
3,760.00 |
3,780.00 |
3,745.00 |
3,745.00 |
0.0M |
| 2025-02-17 |
3,804.99 |
3,804.99 |
3,804.99 |
3,804.99 |
0.0M |
| 2025-02-14 |
3,728.00 |
3,728.00 |
3,728.00 |
3,728.00 |
0.0M |
| 2025-02-13 |
3,832.76 |
3,832.76 |
3,791.00 |
3,805.00 |
0.0M |
| 2025-02-12 |
3,785.00 |
3,800.00 |
3,785.00 |
3,800.00 |
0.0M |
| 2025-02-11 |
3,722.25 |
3,722.25 |
3,722.15 |
3,722.15 |
0.0M |
| 2025-02-10 |
3,745.49 |
3,745.50 |
3,720.00 |
3,720.00 |
0.0M |
| 2025-02-07 |
3,791.52 |
3,791.52 |
3,732.76 |
3,732.76 |
0.0M |
| 2025-02-06 |
3,766.00 |
3,766.00 |
3,753.24 |
3,753.24 |
0.0M |
| 2025-02-05 |
3,614.99 |
3,732.76 |
3,614.99 |
3,732.76 |
0.0M |
| 2025-02-04 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2025-01-31 |
3,723.00 |
3,723.00 |
3,688.80 |
3,689.02 |
0.0M |
| 2025-01-30 |
3,538.23 |
3,660.00 |
3,538.23 |
3,660.00 |
0.0M |
| 2025-01-29 |
3,700.00 |
3,700.00 |
3,535.45 |
3,556.01 |
0.0M |
| 2025-01-28 |
3,709.97 |
3,865.00 |
3,683.00 |
3,683.00 |
0.0M |
| 2025-01-27 |
3,660.00 |
3,660.00 |
3,660.00 |
3,660.00 |
0.0M |
| 2025-01-24 |
3,551.00 |
3,620.00 |
3,551.00 |
3,620.00 |
0.0M |
| 2025-01-23 |
3,620.26 |
3,620.26 |
3,620.26 |
3,620.26 |
0.0M |
| 2025-01-22 |
3,620.99 |
3,620.99 |
3,620.99 |
3,620.99 |
0.0M |
| 2025-01-21 |
3,620.00 |
3,629.00 |
3,617.00 |
3,629.00 |
0.0M |
| 2025-01-17 |
3,537.60 |
3,555.18 |
3,527.00 |
3,555.18 |
0.0M |
| 2025-01-16 |
3,458.54 |
3,537.60 |
3,458.54 |
3,537.60 |
0.0M |
| 2025-01-15 |
3,377.03 |
3,377.03 |
3,377.03 |
3,377.03 |
0.0M |
| 2025-01-14 |
3,450.00 |
3,450.00 |
3,394.00 |
3,394.00 |
0.0M |
| 2025-01-13 |
3,551.00 |
3,551.00 |
3,515.00 |
3,521.70 |
0.0M |
| 2025-01-10 |
3,500.00 |
3,580.00 |
3,500.00 |
3,570.01 |
0.0M |
| 2025-01-08 |
3,495.00 |
3,495.00 |
3,495.00 |
3,495.00 |
0.0M |
| 2025-01-07 |
3,519.99 |
3,532.00 |
3,500.00 |
3,532.00 |
0.0M |
| 2025-01-06 |
3,499.99 |
3,499.99 |
3,475.00 |
3,475.00 |
0.0M |
| 2025-01-03 |
3,540.00 |
3,540.00 |
3,510.00 |
3,520.00 |
0.0M |
| 2025-01-02 |
3,538.00 |
3,538.00 |
3,538.00 |
3,538.00 |
0.0M |