| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
6,773.25 |
6,773.25 |
6,773.25 |
6,756.85 |
0.0M |
| 2025-09-24 |
6,928.00 |
6,928.00 |
6,928.00 |
6,881.00 |
0.0M |
| 2025-09-23 |
6,881.00 |
6,881.00 |
6,881.00 |
6,881.00 |
0.0M |
| 2025-09-22 |
7,036.00 |
7,036.00 |
7,036.00 |
6,937.15 |
0.0M |
| 2025-09-21 |
7,241.78 |
7,241.78 |
7,241.78 |
7,241.78 |
0.0M |
| 2025-09-18 |
7,132.00 |
7,132.00 |
7,132.00 |
7,200.00 |
0.0M |
| 2025-09-17 |
7,200.00 |
7,200.00 |
7,200.00 |
7,200.00 |
0.0M |
| 2025-09-15 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-12 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-11 |
6,467.13 |
6,467.13 |
6,467.13 |
7,000.00 |
0.0M |
| 2025-09-10 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-09 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-08 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-05 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-04 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-03 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-02 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-09-01 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-08-29 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-08-28 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-08-27 |
6,670.00 |
6,670.00 |
6,670.00 |
6,670.00 |
0.0M |
| 2025-08-26 |
6,713.81 |
6,822.01 |
6,713.81 |
6,670.00 |
0.0M |
| 2025-08-25 |
6,600.00 |
6,765.62 |
6,600.00 |
6,670.00 |
0.0M |
| 2025-08-22 |
6,657.00 |
6,670.00 |
6,657.00 |
6,670.00 |
0.0M |
| 2025-08-21 |
6,363.27 |
6,363.27 |
6,363.27 |
6,400.00 |
0.0M |
| 2025-08-20 |
6,000.00 |
6,381.78 |
6,000.00 |
6,400.00 |
0.0M |
| 2025-08-19 |
6,690.00 |
6,690.00 |
6,377.40 |
6,690.00 |
0.0M |
| 2025-08-18 |
6,680.00 |
6,690.00 |
6,680.00 |
6,690.00 |
0.0M |
| 2025-08-15 |
6,475.00 |
6,475.00 |
6,475.00 |
6,475.00 |
0.0M |
| 2025-08-14 |
6,475.00 |
6,475.00 |
6,475.00 |
6,475.00 |
0.0M |
| 2025-08-13 |
6,460.00 |
6,460.00 |
6,460.00 |
6,460.00 |
0.0M |
| 2025-08-12 |
6,400.00 |
6,400.00 |
6,300.36 |
6,350.00 |
0.0M |
| 2025-08-11 |
6,350.00 |
6,350.00 |
6,350.00 |
6,350.00 |
0.0M |
| 2025-08-08 |
6,437.49 |
6,474.15 |
6,437.49 |
6,494.63 |
0.0M |
| 2025-08-07 |
6,645.00 |
6,645.00 |
6,645.00 |
6,645.00 |
0.0M |
| 2025-08-06 |
6,317.26 |
6,674.94 |
6,317.26 |
6,613.00 |
0.0M |
| 2025-08-05 |
6,555.00 |
6,555.00 |
6,555.00 |
6,555.00 |
0.0M |
| 2025-08-04 |
6,950.00 |
6,987.45 |
6,950.00 |
6,900.00 |
0.0M |
| 2025-08-01 |
6,950.50 |
6,950.50 |
6,912.10 |
6,950.21 |
0.0M |
| 2025-07-31 |
7,340.00 |
7,340.00 |
7,225.00 |
7,225.00 |
0.0M |
| 2025-07-30 |
6,212.88 |
6,212.88 |
6,212.88 |
6,212.88 |
0.0M |
| 2025-07-29 |
6,458.95 |
6,458.95 |
6,296.83 |
6,212.88 |
0.0M |
| 2025-07-28 |
6,300.00 |
6,300.00 |
6,300.00 |
6,200.00 |
0.0M |
| 2025-07-25 |
6,141.96 |
6,141.96 |
6,141.96 |
6,200.00 |
0.0M |
| 2025-07-24 |
6,198.89 |
6,198.89 |
5,966.66 |
6,200.00 |
0.0M |
| 2025-07-23 |
6,309.00 |
6,309.00 |
6,309.00 |
6,309.00 |
0.0M |
| 2025-07-22 |
6,309.00 |
6,309.00 |
6,309.00 |
6,309.00 |
0.0M |
| 2025-07-21 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-18 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-17 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-16 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-07-15 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-07-14 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-11 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-10 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-09 |
6,462.00 |
6,462.00 |
6,462.00 |
6,462.00 |
0.0M |
| 2025-07-08 |
6,464.70 |
6,464.70 |
6,443.80 |
6,462.00 |
0.0M |
| 2025-07-07 |
6,610.00 |
6,620.78 |
6,610.00 |
6,610.00 |
0.0M |
| 2025-07-04 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-07-03 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-07-02 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-07-01 |
6,424.39 |
6,424.39 |
6,424.39 |
6,180.00 |
0.0M |
| 2025-06-30 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-06-27 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-06-26 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-06-25 |
5,954.71 |
5,954.71 |
5,954.71 |
6,180.00 |
0.0M |
| 2025-06-24 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-06-23 |
6,180.00 |
6,180.00 |
6,180.00 |
6,180.00 |
0.0M |
| 2025-06-20 |
5,750.00 |
5,750.00 |
5,750.00 |
5,750.00 |
0.0M |
| 2025-06-19 |
5,750.00 |
5,750.00 |
5,750.00 |
5,750.00 |
0.0M |
| 2025-06-18 |
5,750.00 |
5,750.00 |
5,750.00 |
5,750.00 |
0.0M |
| 2025-06-17 |
5,450.00 |
5,450.00 |
5,450.00 |
5,450.00 |
0.0M |
| 2025-06-16 |
5,404.50 |
5,550.00 |
5,404.50 |
5,450.00 |
0.0M |
| 2025-06-13 |
5,644.22 |
5,644.22 |
5,644.22 |
6,129.00 |
0.0M |
| 2025-06-12 |
6,105.00 |
6,105.00 |
6,105.00 |
6,129.00 |
0.0M |
| 2025-06-11 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-06-10 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-06-09 |
6,430.00 |
6,430.00 |
6,430.00 |
6,550.00 |
0.0M |
| 2025-06-06 |
6,581.06 |
6,581.06 |
6,581.06 |
6,550.00 |
0.0M |
| 2025-06-05 |
6,611.30 |
6,611.30 |
6,611.30 |
6,570.00 |
0.0M |
| 2025-06-04 |
6,368.00 |
6,368.00 |
6,368.00 |
6,593.00 |
0.0M |
| 2025-06-03 |
6,400.50 |
6,400.50 |
6,400.50 |
5,845.00 |
0.0M |
| 2025-06-02 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-30 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-29 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-28 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-27 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-26 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-23 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-22 |
5,845.00 |
5,845.00 |
5,845.00 |
5,845.00 |
0.0M |
| 2025-05-21 |
5,729.00 |
5,729.00 |
5,728.00 |
5,770.61 |
0.0M |
| 2025-05-20 |
5,800.88 |
5,800.88 |
5,800.88 |
5,770.61 |
0.0M |
| 2025-05-19 |
5,893.54 |
5,893.54 |
5,893.54 |
5,850.00 |
0.0M |
| 2025-05-16 |
5,820.00 |
5,820.00 |
5,820.00 |
5,850.00 |
0.0M |
| 2025-05-15 |
5,750.01 |
5,750.01 |
5,750.01 |
5,750.00 |
0.0M |
| 2025-05-14 |
6,046.95 |
6,046.95 |
5,783.05 |
5,700.00 |
0.0M |
| 2025-05-13 |
5,469.00 |
5,469.00 |
5,469.00 |
5,700.00 |
0.0M |
| 2025-05-12 |
5,283.39 |
5,283.39 |
5,283.39 |
5,685.00 |
0.0M |
| 2025-05-09 |
5,260.00 |
5,260.00 |
5,260.00 |
5,685.00 |
0.0M |
| 2025-05-08 |
5,604.00 |
5,681.00 |
5,604.00 |
5,685.00 |
0.0M |
| 2025-05-07 |
5,101.88 |
5,101.88 |
5,090.00 |
5,115.00 |
0.0M |
| 2025-05-06 |
5,051.15 |
5,106.00 |
5,051.15 |
5,103.00 |
0.0M |
| 2025-05-05 |
4,960.93 |
5,198.70 |
4,960.93 |
5,048.20 |
0.0M |
| 2025-05-02 |
5,048.20 |
5,048.20 |
5,048.20 |
5,048.20 |
0.0M |
| 2025-04-30 |
4,698.78 |
4,698.78 |
4,698.78 |
4,731.00 |
0.0M |
| 2025-04-29 |
4,728.00 |
4,728.00 |
4,728.00 |
4,695.00 |
0.0M |
| 2025-04-28 |
4,670.06 |
4,670.06 |
4,670.06 |
4,670.06 |
0.0M |
| 2025-04-25 |
4,670.06 |
4,670.06 |
4,670.06 |
4,670.06 |
0.0M |
| 2025-04-24 |
4,410.37 |
4,479.77 |
4,410.37 |
4,441.60 |
0.0M |
| 2025-04-23 |
4,368.00 |
4,400.00 |
4,368.00 |
4,400.00 |
0.0M |
| 2025-04-22 |
4,152.96 |
4,152.96 |
4,152.96 |
4,066.69 |
0.0M |
| 2025-04-21 |
4,066.69 |
4,066.69 |
4,066.69 |
4,066.69 |
0.0M |
| 2025-04-16 |
3,976.64 |
3,976.64 |
3,976.64 |
4,066.69 |
0.0M |
| 2025-04-15 |
4,086.99 |
4,086.99 |
4,086.99 |
4,086.99 |
0.0M |
| 2025-04-14 |
4,086.99 |
4,086.99 |
4,086.99 |
4,086.99 |
0.0M |
| 2025-04-11 |
4,319.69 |
4,319.69 |
4,319.69 |
4,319.69 |
0.0M |
| 2025-04-10 |
4,060.00 |
4,137.63 |
4,053.00 |
4,319.69 |
0.0M |
| 2025-04-09 |
3,805.00 |
4,261.00 |
3,805.00 |
4,320.00 |
0.0M |
| 2025-04-08 |
3,783.00 |
3,783.00 |
3,783.00 |
3,783.00 |
0.0M |
| 2025-04-07 |
3,171.00 |
3,171.00 |
3,168.75 |
3,500.00 |
0.0M |
| 2025-04-04 |
3,371.71 |
3,412.56 |
3,200.00 |
3,552.79 |
0.0M |
| 2025-04-03 |
3,755.54 |
3,850.00 |
3,553.58 |
3,552.79 |
0.0M |
| 2025-04-02 |
4,549.00 |
4,605.26 |
4,466.86 |
4,600.98 |
0.0M |
| 2025-04-01 |
4,275.01 |
4,275.01 |
4,275.01 |
4,259.00 |
0.0M |
| 2025-03-26 |
4,124.00 |
4,124.00 |
4,124.00 |
4,420.00 |
0.0M |
| 2025-03-25 |
4,390.00 |
4,462.00 |
4,381.00 |
4,420.00 |
0.0M |
| 2025-03-24 |
4,081.89 |
4,254.00 |
4,081.89 |
4,263.00 |
0.0M |
| 2025-03-21 |
3,900.00 |
3,922.00 |
3,900.00 |
3,755.00 |
0.0M |
| 2025-03-20 |
3,895.00 |
3,895.00 |
3,725.00 |
3,755.00 |
0.0M |
| 2025-03-10 |
3,420.00 |
3,420.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2025-03-07 |
3,830.00 |
3,830.00 |
3,487.53 |
3,850.00 |
0.0M |
| 2025-03-06 |
4,370.00 |
4,370.00 |
4,370.00 |
4,370.00 |
0.0M |
| 2025-03-05 |
4,216.14 |
4,353.00 |
4,216.14 |
4,370.00 |
0.0M |
| 2025-03-04 |
4,200.00 |
4,310.00 |
4,200.00 |
4,520.00 |
0.0M |
| 2025-03-03 |
4,510.66 |
4,510.66 |
4,510.66 |
4,530.00 |
0.0M |
| 2025-02-28 |
4,530.00 |
4,530.00 |
4,530.00 |
4,530.00 |
0.0M |
| 2025-02-27 |
4,685.00 |
4,815.00 |
4,677.80 |
4,573.20 |
0.0M |
| 2025-02-26 |
4,820.00 |
4,820.00 |
4,733.00 |
4,720.00 |
0.0M |
| 2025-02-21 |
4,721.63 |
4,721.63 |
4,565.00 |
4,660.00 |
0.0M |
| 2025-02-20 |
5,210.00 |
5,210.00 |
4,815.00 |
5,015.00 |
0.0M |
| 2025-02-19 |
5,960.00 |
5,960.00 |
5,857.00 |
5,859.00 |
0.0M |
| 2025-02-18 |
5,847.39 |
5,968.07 |
5,756.00 |
5,870.00 |
0.0M |
| 2025-02-17 |
5,796.00 |
5,796.00 |
5,796.00 |
5,796.00 |
0.0M |
| 2025-02-14 |
5,589.00 |
5,780.55 |
5,580.30 |
5,796.00 |
0.0M |
| 2025-02-13 |
5,505.00 |
5,505.00 |
5,505.00 |
5,505.00 |
0.0M |
| 2025-02-12 |
5,467.96 |
5,515.89 |
5,467.96 |
5,461.21 |
0.0M |
| 2025-02-11 |
5,472.62 |
5,472.62 |
5,472.62 |
5,595.00 |
0.0M |
| 2025-02-10 |
5,427.00 |
5,524.82 |
5,420.66 |
5,595.00 |
0.0M |
| 2025-01-22 |
4,780.00 |
4,780.00 |
4,780.00 |
4,780.00 |
0.0M |
| 2025-01-21 |
4,780.00 |
4,780.00 |
4,780.00 |
4,780.00 |
0.0M |
| 2025-01-20 |
4,917.00 |
4,917.00 |
4,917.00 |
4,917.00 |
0.0M |
| 2025-01-17 |
4,917.00 |
4,917.00 |
4,917.00 |
4,917.00 |
0.0M |
| 2025-01-16 |
4,917.00 |
4,917.00 |
4,917.00 |
4,917.00 |
0.0M |
| 2025-01-15 |
4,200.00 |
4,379.20 |
4,200.00 |
4,200.00 |
0.0M |
| 2025-01-14 |
4,043.97 |
4,043.97 |
4,043.97 |
3,999.45 |
0.0M |
| 2025-01-13 |
3,939.04 |
3,939.04 |
3,939.04 |
3,977.35 |
0.0M |
| 2025-01-10 |
4,034.27 |
4,034.27 |
3,943.00 |
3,939.04 |
0.0M |
| 2025-01-09 |
3,978.87 |
3,978.87 |
3,978.87 |
3,978.87 |
0.0M |
| 2025-01-08 |
3,979.36 |
3,979.36 |
3,978.87 |
3,978.87 |
0.0M |
| 2025-01-07 |
4,094.51 |
4,094.51 |
4,094.51 |
4,021.71 |
0.0M |
| 2025-01-06 |
3,820.00 |
3,870.00 |
3,640.00 |
3,798.00 |
0.0M |
| 2025-01-03 |
3,836.14 |
4,175.01 |
3,836.14 |
3,820.00 |
0.0M |
| 2025-01-02 |
4,310.00 |
4,310.00 |
4,250.00 |
4,215.00 |
0.0M |