| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,792.00 |
2,793.00 |
2,750.00 |
2,754.00 |
0.0M |
| 2025-09-25 |
2,768.00 |
2,794.00 |
2,744.00 |
2,794.00 |
0.0M |
| 2025-09-24 |
2,700.00 |
2,743.00 |
2,692.00 |
2,743.00 |
0.0M |
| 2025-09-22 |
2,695.00 |
2,724.00 |
2,695.00 |
2,711.00 |
0.0M |
| 2025-09-19 |
2,700.00 |
2,744.00 |
2,638.00 |
2,645.00 |
0.0M |
| 2025-09-18 |
2,650.00 |
2,690.00 |
2,628.00 |
2,689.00 |
0.0M |
| 2025-09-17 |
2,645.00 |
2,647.00 |
2,600.00 |
2,624.00 |
0.0M |
| 2025-09-16 |
2,565.00 |
2,641.00 |
2,565.00 |
2,626.00 |
0.0M |
| 2025-09-12 |
2,584.00 |
2,598.00 |
2,534.00 |
2,563.00 |
0.0M |
| 2025-09-11 |
2,668.00 |
2,668.00 |
2,572.00 |
2,584.00 |
0.0M |
| 2025-09-10 |
2,618.00 |
2,720.00 |
2,570.00 |
2,671.00 |
0.1M |
| 2025-09-09 |
2,751.00 |
2,891.00 |
2,743.00 |
2,891.00 |
0.1M |
| 2025-09-08 |
2,688.00 |
2,748.00 |
2,680.00 |
2,733.00 |
0.0M |
| 2025-09-05 |
2,648.00 |
2,668.00 |
2,616.00 |
2,668.00 |
0.0M |
| 2025-09-04 |
2,595.00 |
2,620.00 |
2,590.00 |
2,602.00 |
0.0M |
| 2025-09-03 |
2,568.00 |
2,585.00 |
2,550.00 |
2,585.00 |
0.0M |
| 2025-09-02 |
2,571.00 |
2,574.00 |
2,528.00 |
2,568.00 |
0.0M |
| 2025-09-01 |
2,504.00 |
2,523.00 |
2,482.00 |
2,521.00 |
0.0M |
| 2025-08-29 |
2,493.00 |
2,512.00 |
2,480.00 |
2,480.00 |
0.0M |
| 2025-08-28 |
2,479.00 |
2,497.00 |
2,479.00 |
2,492.00 |
0.0M |
| 2025-08-27 |
2,444.00 |
2,478.00 |
2,444.00 |
2,475.00 |
0.0M |
| 2025-08-26 |
2,495.00 |
2,495.00 |
2,445.00 |
2,453.00 |
0.0M |
| 2025-08-25 |
2,490.00 |
2,520.00 |
2,471.00 |
2,500.00 |
0.0M |
| 2025-08-22 |
2,545.00 |
2,549.00 |
2,488.00 |
2,488.00 |
0.0M |
| 2025-08-21 |
2,543.00 |
2,543.00 |
2,521.00 |
2,522.00 |
0.0M |
| 2025-08-20 |
2,547.00 |
2,551.00 |
2,531.00 |
2,531.00 |
0.0M |
| 2025-08-19 |
2,529.00 |
2,548.00 |
2,529.00 |
2,532.00 |
0.0M |
| 2025-08-18 |
2,490.00 |
2,522.00 |
2,490.00 |
2,522.00 |
0.0M |
| 2025-08-15 |
2,492.00 |
2,496.00 |
2,465.00 |
2,485.00 |
0.0M |
| 2025-08-14 |
2,474.00 |
2,486.00 |
2,463.00 |
2,480.00 |
0.0M |
| 2025-08-13 |
2,474.00 |
2,485.00 |
2,462.00 |
2,485.00 |
0.0M |
| 2025-08-12 |
2,449.00 |
2,488.00 |
2,438.00 |
2,474.00 |
0.0M |
| 2025-08-08 |
2,441.00 |
2,441.00 |
2,402.00 |
2,438.00 |
0.0M |
| 2025-08-07 |
2,398.00 |
2,443.00 |
2,397.00 |
2,442.00 |
0.0M |
| 2025-08-06 |
2,376.00 |
2,397.00 |
2,372.00 |
2,397.00 |
0.0M |
| 2025-08-05 |
2,369.00 |
2,376.00 |
2,368.00 |
2,376.00 |
0.0M |
| 2025-08-04 |
2,380.00 |
2,390.00 |
2,367.00 |
2,370.00 |
0.0M |
| 2025-08-01 |
2,349.00 |
2,389.00 |
2,349.00 |
2,379.00 |
0.0M |
| 2025-07-31 |
2,329.00 |
2,340.00 |
2,329.00 |
2,335.00 |
0.0M |
| 2025-07-30 |
2,323.00 |
2,337.00 |
2,318.00 |
2,328.00 |
0.0M |
| 2025-07-29 |
2,340.00 |
2,345.00 |
2,323.00 |
2,323.00 |
0.0M |
| 2025-07-28 |
2,317.00 |
2,330.00 |
2,305.00 |
2,330.00 |
0.0M |
| 2025-07-25 |
2,290.00 |
2,309.00 |
2,280.00 |
2,309.00 |
0.0M |
| 2025-07-24 |
2,278.00 |
2,309.00 |
2,265.00 |
2,289.00 |
0.0M |
| 2025-07-23 |
2,273.00 |
2,290.00 |
2,260.00 |
2,278.00 |
0.0M |
| 2025-07-22 |
2,250.00 |
2,294.00 |
2,235.00 |
2,272.00 |
0.0M |
| 2025-07-18 |
2,274.00 |
2,292.00 |
2,246.00 |
2,254.00 |
0.0M |
| 2025-07-17 |
2,284.00 |
2,293.00 |
2,273.00 |
2,290.00 |
0.0M |
| 2025-07-16 |
2,285.00 |
2,294.00 |
2,276.00 |
2,287.00 |
0.0M |
| 2025-07-15 |
2,304.00 |
2,304.00 |
2,281.00 |
2,281.00 |
0.0M |
| 2025-07-14 |
2,315.00 |
2,335.00 |
2,304.00 |
2,304.00 |
0.0M |
| 2025-07-11 |
2,322.00 |
2,322.00 |
2,298.00 |
2,312.00 |
0.0M |
| 2025-07-10 |
2,317.00 |
2,329.00 |
2,280.00 |
2,302.00 |
0.0M |
| 2025-07-09 |
2,309.00 |
2,322.00 |
2,300.00 |
2,317.00 |
0.0M |
| 2025-07-08 |
2,254.00 |
2,315.00 |
2,254.00 |
2,315.00 |
0.0M |
| 2025-07-07 |
2,262.00 |
2,265.00 |
2,255.00 |
2,265.00 |
0.0M |
| 2025-07-04 |
2,301.00 |
2,301.00 |
2,264.00 |
2,264.00 |
0.0M |
| 2025-07-03 |
2,276.00 |
2,288.00 |
2,235.00 |
2,253.00 |
0.0M |
| 2025-07-02 |
2,274.00 |
2,311.00 |
2,274.00 |
2,281.00 |
0.0M |
| 2025-07-01 |
2,263.00 |
2,313.00 |
2,252.00 |
2,278.00 |
0.0M |
| 2025-06-30 |
2,291.00 |
2,319.00 |
2,277.00 |
2,277.00 |
0.0M |
| 2025-06-27 |
2,343.00 |
2,380.00 |
2,283.00 |
2,283.00 |
0.0M |
| 2025-06-26 |
2,297.00 |
2,340.00 |
2,297.00 |
2,340.00 |
0.0M |
| 2025-06-25 |
2,307.00 |
2,307.00 |
2,262.00 |
2,296.00 |
0.0M |
| 2025-06-24 |
2,276.00 |
2,300.00 |
2,232.00 |
2,300.00 |
0.0M |
| 2025-06-23 |
2,261.00 |
2,269.00 |
2,223.00 |
2,245.00 |
0.0M |
| 2025-06-20 |
2,318.00 |
2,318.00 |
2,261.00 |
2,261.00 |
0.0M |
| 2025-06-19 |
2,305.00 |
2,332.00 |
2,270.00 |
2,318.00 |
0.0M |
| 2025-06-18 |
2,361.00 |
2,361.00 |
2,280.00 |
2,310.00 |
0.0M |
| 2025-06-17 |
2,306.00 |
2,320.00 |
2,280.00 |
2,311.00 |
0.0M |
| 2025-06-16 |
2,359.00 |
2,380.00 |
2,286.00 |
2,300.00 |
0.0M |
| 2025-06-13 |
2,408.00 |
2,414.00 |
2,367.00 |
2,367.00 |
0.0M |
| 2025-06-12 |
2,340.00 |
2,415.00 |
2,330.00 |
2,387.00 |
0.0M |
| 2025-06-11 |
2,354.00 |
2,354.00 |
2,311.00 |
2,320.00 |
0.0M |
| 2025-06-10 |
2,423.00 |
2,423.00 |
2,285.00 |
2,320.00 |
0.1M |
| 2025-06-09 |
2,410.00 |
2,430.00 |
2,374.00 |
2,422.00 |
0.0M |
| 2025-06-06 |
2,390.00 |
2,390.00 |
2,360.00 |
2,390.00 |
0.0M |
| 2025-06-05 |
2,415.00 |
2,418.00 |
2,351.00 |
2,390.00 |
0.0M |
| 2025-06-04 |
2,307.00 |
2,375.00 |
2,302.00 |
2,375.00 |
0.0M |
| 2025-06-03 |
2,343.00 |
2,449.00 |
2,283.00 |
2,307.00 |
0.0M |
| 2025-06-02 |
2,292.00 |
2,350.00 |
2,259.00 |
2,345.00 |
0.0M |
| 2025-05-30 |
2,205.00 |
2,299.00 |
2,183.00 |
2,289.00 |
0.0M |
| 2025-05-29 |
2,140.00 |
2,140.00 |
2,105.00 |
2,105.00 |
0.0M |
| 2025-05-28 |
2,161.00 |
2,161.00 |
2,128.00 |
2,130.00 |
0.0M |
| 2025-05-27 |
2,179.00 |
2,179.00 |
2,155.00 |
2,161.00 |
0.0M |
| 2025-05-26 |
2,170.00 |
2,179.00 |
2,169.00 |
2,178.00 |
0.0M |
| 2025-05-23 |
2,146.00 |
2,167.00 |
2,135.00 |
2,166.00 |
0.0M |
| 2025-05-22 |
2,111.00 |
2,140.00 |
2,111.00 |
2,140.00 |
0.0M |
| 2025-05-21 |
2,100.00 |
2,120.00 |
2,100.00 |
2,119.00 |
0.0M |
| 2025-05-20 |
2,080.00 |
2,120.00 |
2,080.00 |
2,120.00 |
0.0M |
| 2025-05-19 |
2,064.00 |
2,123.00 |
2,064.00 |
2,093.00 |
0.0M |
| 2025-05-16 |
2,131.00 |
2,131.00 |
2,021.00 |
2,067.00 |
0.0M |
| 2025-05-15 |
2,107.00 |
2,135.00 |
2,080.00 |
2,130.00 |
0.0M |
| 2025-05-14 |
2,135.00 |
2,135.00 |
2,099.00 |
2,101.00 |
0.0M |
| 2025-05-13 |
2,123.00 |
2,133.00 |
2,089.00 |
2,130.00 |
0.0M |
| 2025-05-12 |
2,049.00 |
2,120.00 |
2,010.00 |
2,120.00 |
0.0M |
| 2025-05-09 |
2,010.00 |
2,020.00 |
2,003.00 |
2,006.00 |
0.0M |
| 2025-05-08 |
2,009.00 |
2,009.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-05-07 |
1,990.00 |
2,013.00 |
1,990.00 |
2,000.00 |
0.0M |
| 2025-05-02 |
2,017.00 |
2,017.00 |
1,974.00 |
1,982.00 |
0.0M |
| 2025-05-01 |
2,007.00 |
2,017.00 |
1,969.00 |
2,017.00 |
0.0M |
| 2025-04-30 |
2,068.00 |
2,068.00 |
2,001.00 |
2,010.00 |
0.0M |
| 2025-04-28 |
1,989.00 |
2,033.00 |
1,967.00 |
2,007.00 |
0.0M |
| 2025-04-25 |
2,099.00 |
2,127.00 |
2,039.00 |
2,039.00 |
0.0M |
| 2025-04-24 |
2,092.00 |
2,118.00 |
2,091.00 |
2,109.00 |
0.0M |
| 2025-04-23 |
2,090.00 |
2,110.00 |
2,090.00 |
2,092.00 |
0.0M |
| 2025-04-22 |
2,101.00 |
2,134.00 |
2,087.00 |
2,087.00 |
0.0M |
| 2025-04-21 |
2,150.00 |
2,150.00 |
2,105.00 |
2,105.00 |
0.0M |
| 2025-04-18 |
2,125.00 |
2,170.00 |
2,125.00 |
2,145.00 |
0.0M |
| 2025-04-17 |
2,155.00 |
2,160.00 |
2,106.00 |
2,124.00 |
0.0M |
| 2025-04-16 |
2,180.00 |
2,195.00 |
2,110.00 |
2,120.00 |
0.0M |
| 2025-04-15 |
2,103.00 |
2,194.00 |
2,103.00 |
2,175.00 |
0.0M |
| 2025-04-14 |
2,137.00 |
2,196.00 |
2,134.00 |
2,134.00 |
0.0M |
| 2025-04-11 |
2,051.00 |
2,110.00 |
2,051.00 |
2,110.00 |
0.0M |
| 2025-04-10 |
2,160.00 |
2,160.00 |
2,056.00 |
2,070.00 |
0.0M |
| 2025-04-09 |
2,020.00 |
2,029.00 |
1,990.00 |
2,010.00 |
0.0M |
| 2025-04-08 |
1,981.00 |
2,049.00 |
1,927.00 |
2,020.00 |
0.0M |
| 2025-04-07 |
1,914.00 |
2,000.00 |
1,868.00 |
1,901.00 |
0.0M |
| 2025-04-04 |
2,071.00 |
2,071.00 |
1,949.00 |
2,030.00 |
0.0M |
| 2025-04-03 |
2,030.00 |
2,122.00 |
2,000.00 |
2,082.00 |
0.0M |
| 2025-04-02 |
2,219.00 |
2,219.00 |
2,111.00 |
2,130.00 |
0.0M |
| 2025-04-01 |
2,357.00 |
2,357.00 |
2,201.00 |
2,269.00 |
0.0M |
| 2025-03-31 |
2,378.00 |
2,380.00 |
2,315.00 |
2,357.00 |
0.0M |
| 2025-03-28 |
2,315.00 |
2,380.00 |
2,315.00 |
2,365.00 |
0.0M |
| 2025-03-27 |
2,312.00 |
2,370.00 |
2,305.00 |
2,306.00 |
0.0M |
| 2025-03-26 |
2,330.00 |
2,337.00 |
2,300.00 |
2,337.00 |
0.0M |
| 2025-03-25 |
2,265.00 |
2,348.00 |
2,265.00 |
2,337.00 |
0.0M |
| 2025-03-24 |
2,250.00 |
2,316.00 |
2,250.00 |
2,270.00 |
0.0M |
| 2025-03-21 |
2,177.00 |
2,233.00 |
2,175.00 |
2,233.00 |
0.0M |
| 2025-03-19 |
2,196.00 |
2,198.00 |
2,159.00 |
2,177.00 |
0.0M |
| 2025-03-18 |
2,127.00 |
2,186.00 |
2,127.00 |
2,179.00 |
0.0M |
| 2025-03-17 |
2,166.00 |
2,171.00 |
2,145.00 |
2,155.00 |
0.0M |
| 2025-03-14 |
2,148.00 |
2,160.00 |
2,102.00 |
2,155.00 |
0.0M |
| 2025-03-13 |
2,165.00 |
2,194.00 |
2,115.00 |
2,148.00 |
0.0M |
| 2025-03-12 |
2,089.00 |
2,144.00 |
2,053.00 |
2,143.00 |
0.0M |
| 2025-03-11 |
2,031.00 |
2,100.00 |
2,010.00 |
2,089.00 |
0.1M |
| 2025-03-10 |
2,080.00 |
2,080.00 |
2,009.00 |
2,011.00 |
0.0M |
| 2025-03-07 |
2,019.00 |
2,050.00 |
2,002.00 |
2,050.00 |
0.0M |
| 2025-03-06 |
2,020.00 |
2,020.00 |
2,000.00 |
2,019.00 |
0.0M |
| 2025-03-05 |
2,024.00 |
2,024.00 |
2,006.00 |
2,020.00 |
0.0M |
| 2025-03-04 |
2,000.00 |
2,010.00 |
1,999.00 |
2,010.00 |
0.0M |
| 2025-03-03 |
1,988.00 |
2,009.00 |
1,978.00 |
1,999.00 |
0.0M |
| 2025-02-28 |
1,961.00 |
1,990.00 |
1,957.00 |
1,988.00 |
0.0M |
| 2025-02-27 |
1,999.00 |
1,999.00 |
1,931.00 |
1,960.00 |
0.0M |
| 2025-02-26 |
1,987.00 |
2,000.00 |
1,952.00 |
1,971.00 |
0.0M |
| 2025-02-25 |
1,985.00 |
1,985.00 |
1,930.00 |
1,950.00 |
0.0M |
| 2025-02-21 |
1,990.00 |
2,015.00 |
1,970.00 |
1,975.00 |
0.0M |
| 2025-02-20 |
2,034.00 |
2,040.00 |
1,965.00 |
1,990.00 |
0.0M |
| 2025-02-19 |
1,966.00 |
2,024.00 |
1,960.00 |
1,999.00 |
0.0M |
| 2025-02-18 |
1,960.00 |
1,965.00 |
1,906.00 |
1,950.00 |
0.0M |
| 2025-02-17 |
1,918.00 |
1,965.00 |
1,906.00 |
1,940.00 |
0.0M |
| 2025-02-14 |
1,900.00 |
1,900.00 |
1,867.00 |
1,900.00 |
0.0M |
| 2025-02-13 |
1,883.00 |
1,899.00 |
1,873.00 |
1,899.00 |
0.0M |
| 2025-02-12 |
1,878.00 |
1,895.00 |
1,872.00 |
1,891.00 |
0.0M |
| 2025-02-10 |
1,863.00 |
1,875.00 |
1,862.00 |
1,867.00 |
0.0M |
| 2025-02-07 |
1,824.00 |
1,857.00 |
1,824.00 |
1,857.00 |
0.0M |
| 2025-02-06 |
1,825.00 |
1,833.00 |
1,825.00 |
1,833.00 |
0.0M |
| 2025-02-05 |
1,818.00 |
1,828.00 |
1,817.00 |
1,820.00 |
0.0M |
| 2025-02-04 |
1,820.00 |
1,844.00 |
1,810.00 |
1,821.00 |
0.0M |
| 2025-02-03 |
1,829.00 |
1,839.00 |
1,825.00 |
1,839.00 |
0.0M |
| 2025-01-31 |
1,825.00 |
1,830.00 |
1,805.00 |
1,809.00 |
0.0M |
| 2025-01-30 |
1,822.00 |
1,833.00 |
1,820.00 |
1,820.00 |
0.0M |
| 2025-01-29 |
1,809.00 |
1,822.00 |
1,802.00 |
1,822.00 |
0.0M |
| 2025-01-28 |
1,802.00 |
1,810.00 |
1,795.00 |
1,796.00 |
0.0M |
| 2025-01-27 |
1,818.00 |
1,818.00 |
1,792.00 |
1,804.00 |
0.0M |
| 2025-01-24 |
1,807.00 |
1,808.00 |
1,790.00 |
1,800.00 |
0.0M |
| 2025-01-23 |
1,799.00 |
1,805.00 |
1,796.00 |
1,804.00 |
0.0M |
| 2025-01-22 |
1,808.00 |
1,808.00 |
1,780.00 |
1,797.00 |
0.0M |
| 2025-01-21 |
1,809.00 |
1,809.00 |
1,808.00 |
1,808.00 |
0.0M |
| 2025-01-20 |
1,795.00 |
1,816.00 |
1,790.00 |
1,809.00 |
0.0M |
| 2025-01-17 |
1,791.00 |
1,795.00 |
1,790.00 |
1,795.00 |
0.0M |
| 2025-01-16 |
1,807.00 |
1,810.00 |
1,780.00 |
1,781.00 |
0.0M |
| 2025-01-15 |
1,809.00 |
1,809.00 |
1,780.00 |
1,808.00 |
0.0M |
| 2025-01-14 |
1,817.00 |
1,817.00 |
1,791.00 |
1,791.00 |
0.0M |
| 2025-01-10 |
1,800.00 |
1,818.00 |
1,795.00 |
1,817.00 |
0.0M |
| 2025-01-09 |
1,817.00 |
1,818.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-01-08 |
1,815.00 |
1,815.00 |
1,799.00 |
1,815.00 |
0.0M |
| 2025-01-07 |
1,820.00 |
1,823.00 |
1,810.00 |
1,815.00 |
0.0M |
| 2025-01-06 |
1,819.00 |
1,822.00 |
1,805.00 |
1,811.00 |
0.0M |