| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
2,970.00 |
2,970.00 |
2,966.00 |
2,966.00 |
0.0M |
| 2025-09-24 |
2,880.11 |
2,934.51 |
2,880.11 |
2,934.51 |
0.0M |
| 2025-09-23 |
2,908.00 |
2,908.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2025-09-19 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-09-17 |
2,909.99 |
2,909.99 |
2,909.99 |
2,909.99 |
0.0M |
| 2025-09-15 |
2,882.00 |
2,882.02 |
2,882.00 |
2,882.00 |
0.0M |
| 2025-09-10 |
2,900.00 |
2,937.00 |
2,900.00 |
2,936.39 |
0.0M |
| 2025-09-09 |
2,909.99 |
2,910.00 |
2,905.00 |
2,905.03 |
0.0M |
| 2025-09-08 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2025-09-04 |
2,975.01 |
2,975.01 |
2,970.00 |
2,970.01 |
0.0M |
| 2025-09-03 |
2,954.00 |
2,954.00 |
2,954.00 |
2,954.00 |
0.0M |
| 2025-09-02 |
3,023.00 |
3,023.00 |
3,022.00 |
3,022.00 |
0.0M |
| 2025-09-01 |
3,000.00 |
3,000.00 |
3,000.00 |
3,000.00 |
0.0M |
| 2025-08-29 |
2,985.00 |
3,000.00 |
2,985.00 |
2,994.00 |
0.0M |
| 2025-08-28 |
2,977.57 |
2,977.57 |
2,977.57 |
2,977.57 |
0.0M |
| 2025-08-27 |
2,947.00 |
2,947.00 |
2,947.00 |
2,947.00 |
0.0M |
| 2025-08-26 |
2,934.82 |
2,934.83 |
2,934.82 |
2,934.83 |
0.0M |
| 2025-08-25 |
2,944.98 |
2,947.00 |
2,944.98 |
2,947.00 |
0.0M |
| 2025-08-22 |
2,945.00 |
2,945.00 |
2,944.98 |
2,944.98 |
0.0M |
| 2025-08-21 |
2,900.00 |
2,913.49 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-08-20 |
2,852.02 |
2,874.00 |
2,852.02 |
2,874.00 |
0.0M |
| 2025-08-19 |
2,929.99 |
2,929.99 |
2,929.99 |
2,929.99 |
0.0M |
| 2025-08-18 |
2,936.99 |
2,936.99 |
2,930.45 |
2,935.15 |
0.0M |
| 2025-08-15 |
2,958.27 |
2,958.27 |
2,933.54 |
2,933.54 |
0.1M |
| 2025-08-13 |
2,889.00 |
2,889.00 |
2,887.00 |
2,887.00 |
0.0M |
| 2025-08-12 |
2,900.00 |
2,900.00 |
2,894.00 |
2,894.00 |
0.0M |
| 2025-08-11 |
2,879.00 |
2,879.00 |
2,869.99 |
2,870.00 |
0.0M |
| 2025-08-08 |
2,850.00 |
2,880.00 |
2,850.00 |
2,879.01 |
0.0M |
| 2025-08-07 |
2,855.79 |
2,855.80 |
2,855.79 |
2,855.80 |
0.0M |
| 2025-08-06 |
2,855.00 |
2,855.00 |
2,855.00 |
2,855.00 |
0.0M |
| 2025-08-05 |
2,851.00 |
2,855.00 |
2,851.00 |
2,855.00 |
0.0M |
| 2025-08-01 |
2,859.99 |
2,859.99 |
2,842.50 |
2,854.85 |
0.0M |
| 2025-07-31 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2025-07-30 |
2,949.99 |
2,949.99 |
2,949.99 |
2,949.99 |
0.0M |
| 2025-07-29 |
2,939.90 |
2,945.00 |
2,917.00 |
2,942.05 |
0.0M |
| 2025-07-28 |
2,910.00 |
2,930.00 |
2,908.50 |
2,930.00 |
0.0M |
| 2025-07-25 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2025-07-24 |
2,849.00 |
2,889.71 |
2,849.00 |
2,886.87 |
0.0M |
| 2025-07-23 |
2,810.00 |
2,810.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2025-07-22 |
2,800.00 |
2,800.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-07-18 |
2,900.00 |
2,900.00 |
2,831.00 |
2,837.50 |
0.0M |
| 2025-07-16 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2025-07-15 |
2,829.37 |
2,842.00 |
2,829.37 |
2,839.76 |
0.0M |
| 2025-07-14 |
2,851.00 |
2,851.00 |
2,835.09 |
2,835.09 |
0.0M |
| 2025-07-11 |
2,900.00 |
2,903.00 |
2,896.00 |
2,903.00 |
0.0M |
| 2025-07-10 |
2,865.00 |
2,880.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2025-07-09 |
2,837.00 |
2,857.00 |
2,835.00 |
2,854.56 |
0.0M |
| 2025-07-08 |
2,840.00 |
2,844.05 |
2,840.00 |
2,844.05 |
0.0M |
| 2025-07-07 |
2,750.01 |
2,750.01 |
2,721.80 |
2,730.00 |
0.0M |
| 2025-07-03 |
2,734.00 |
2,760.00 |
2,734.00 |
2,760.00 |
0.0M |
| 2025-07-02 |
2,717.96 |
2,770.00 |
2,717.96 |
2,770.00 |
0.0M |
| 2025-07-01 |
2,690.00 |
2,715.40 |
2,677.77 |
2,715.40 |
0.0M |
| 2025-06-30 |
2,689.03 |
2,689.03 |
2,680.00 |
2,680.00 |
0.0M |
| 2025-06-27 |
2,702.02 |
2,705.00 |
2,698.00 |
2,705.00 |
0.0M |
| 2025-06-26 |
2,730.00 |
2,737.77 |
2,726.00 |
2,726.00 |
0.0M |
| 2025-06-25 |
2,722.00 |
2,725.00 |
2,714.99 |
2,714.99 |
0.0M |
| 2025-06-24 |
2,742.00 |
2,745.00 |
2,727.01 |
2,730.00 |
0.0M |
| 2025-06-23 |
2,899.00 |
2,913.49 |
2,812.00 |
2,812.00 |
0.0M |
| 2025-06-20 |
2,845.00 |
2,850.00 |
2,833.30 |
2,850.00 |
0.0M |
| 2025-06-19 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2025-06-18 |
2,840.01 |
2,840.01 |
2,814.45 |
2,814.59 |
0.0M |
| 2025-06-17 |
2,813.78 |
2,845.00 |
2,813.00 |
2,845.00 |
0.0M |
| 2025-06-16 |
2,750.99 |
2,756.00 |
2,674.11 |
2,756.00 |
0.0M |
| 2025-06-13 |
2,806.00 |
2,806.00 |
2,743.99 |
2,766.20 |
0.0M |
| 2025-06-12 |
2,740.00 |
2,741.00 |
2,730.00 |
2,739.00 |
0.0M |
| 2025-06-11 |
2,733.22 |
2,739.00 |
2,733.22 |
2,737.70 |
0.0M |
| 2025-06-10 |
2,706.00 |
2,758.00 |
2,706.00 |
2,735.50 |
0.0M |
| 2025-06-09 |
2,685.00 |
2,705.00 |
2,685.00 |
2,698.54 |
0.0M |
| 2025-06-06 |
2,683.00 |
2,685.00 |
2,679.50 |
2,679.83 |
0.0M |
| 2025-06-05 |
2,635.00 |
2,635.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-06-04 |
2,670.03 |
2,670.03 |
2,638.00 |
2,639.00 |
0.0M |
| 2025-06-03 |
2,679.97 |
2,709.99 |
2,679.97 |
2,709.99 |
0.0M |
| 2025-06-02 |
2,631.00 |
2,650.00 |
2,631.00 |
2,650.00 |
0.0M |
| 2025-05-30 |
2,640.47 |
2,640.47 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-05-29 |
2,639.00 |
2,639.00 |
2,639.00 |
2,639.00 |
0.0M |
| 2025-05-28 |
2,654.00 |
2,654.32 |
2,640.00 |
2,640.00 |
0.0M |
| 2025-05-27 |
2,634.15 |
2,658.49 |
2,634.15 |
2,654.84 |
0.0M |
| 2025-05-23 |
2,612.71 |
2,612.73 |
2,612.71 |
2,612.73 |
0.0M |
| 2025-05-22 |
2,610.00 |
2,625.00 |
2,599.00 |
2,612.71 |
0.0M |
| 2025-05-21 |
2,636.03 |
2,637.00 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-05-20 |
2,662.11 |
2,662.11 |
2,645.01 |
2,645.01 |
0.0M |
| 2025-05-19 |
2,767.00 |
2,767.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-05-16 |
2,760.00 |
2,768.13 |
2,760.00 |
2,768.13 |
0.0M |
| 2025-05-15 |
2,769.99 |
2,775.00 |
2,769.99 |
2,775.00 |
0.0M |
| 2025-05-14 |
2,784.00 |
2,784.00 |
2,731.00 |
2,731.00 |
0.0M |
| 2025-05-13 |
2,760.00 |
2,779.99 |
2,760.00 |
2,768.06 |
0.0M |
| 2025-05-12 |
2,772.60 |
2,778.00 |
2,771.97 |
2,772.68 |
0.0M |
| 2025-05-09 |
2,696.00 |
2,696.00 |
2,696.00 |
2,696.00 |
0.0M |
| 2025-05-08 |
2,671.02 |
2,745.57 |
2,671.02 |
2,701.00 |
0.0M |
| 2025-05-07 |
2,645.01 |
2,677.77 |
2,645.00 |
2,661.00 |
0.0M |
| 2025-05-06 |
2,695.27 |
2,695.27 |
2,645.01 |
2,645.01 |
0.0M |
| 2025-05-05 |
2,708.88 |
2,708.88 |
2,660.05 |
2,667.00 |
0.0M |
| 2025-05-02 |
2,681.40 |
2,682.00 |
2,681.40 |
2,682.00 |
0.0M |
| 2025-04-30 |
2,695.00 |
2,695.00 |
2,647.00 |
2,660.00 |
0.0M |
| 2025-04-29 |
2,724.40 |
2,734.80 |
2,713.01 |
2,734.80 |
0.0M |
| 2025-04-28 |
2,725.00 |
2,748.01 |
2,725.00 |
2,747.46 |
0.0M |
| 2025-04-25 |
2,736.95 |
2,736.95 |
2,700.03 |
2,701.00 |
0.0M |
| 2025-04-23 |
2,700.00 |
2,700.00 |
2,682.19 |
2,682.19 |
0.0M |
| 2025-04-22 |
2,680.00 |
2,692.00 |
2,680.00 |
2,692.00 |
0.0M |
| 2025-04-21 |
2,712.47 |
2,712.47 |
2,630.00 |
2,630.00 |
0.0M |
| 2025-04-16 |
2,725.00 |
2,725.00 |
2,720.00 |
2,720.00 |
0.0M |
| 2025-04-15 |
2,694.43 |
2,697.00 |
2,694.43 |
2,695.00 |
0.0M |
| 2025-04-14 |
2,770.00 |
2,770.00 |
2,715.00 |
2,715.00 |
0.0M |
| 2025-04-11 |
2,720.14 |
2,770.01 |
2,700.00 |
2,770.00 |
0.0M |
| 2025-04-10 |
2,973.59 |
2,973.59 |
2,747.22 |
2,747.22 |
0.0M |
| 2025-04-09 |
2,800.00 |
2,815.00 |
2,800.00 |
2,815.00 |
0.0M |
| 2025-04-08 |
2,939.00 |
2,939.00 |
2,850.01 |
2,850.01 |
0.0M |
| 2025-04-07 |
2,925.00 |
2,925.00 |
2,877.00 |
2,877.00 |
0.0M |
| 2025-04-04 |
3,062.69 |
3,062.69 |
2,985.00 |
2,991.00 |
0.0M |
| 2025-04-03 |
3,141.23 |
3,149.01 |
3,110.00 |
3,110.81 |
0.0M |
| 2025-04-02 |
3,390.00 |
3,469.99 |
3,390.00 |
3,469.99 |
0.0M |
| 2025-03-28 |
3,385.00 |
3,393.59 |
3,385.00 |
3,390.00 |
0.0M |
| 2025-03-26 |
3,396.00 |
3,396.00 |
3,393.59 |
3,393.59 |
0.0M |
| 2025-03-24 |
3,332.00 |
3,332.00 |
3,328.98 |
3,328.98 |
0.0M |
| 2025-03-21 |
3,300.02 |
3,319.98 |
3,300.00 |
3,319.98 |
0.0M |
| 2025-03-20 |
3,310.00 |
3,319.98 |
3,306.40 |
3,319.98 |
0.0M |
| 2025-03-19 |
3,200.01 |
3,291.00 |
3,200.01 |
3,290.87 |
0.0M |
| 2025-03-14 |
3,096.00 |
3,100.00 |
3,096.00 |
3,100.00 |
0.0M |
| 2025-03-13 |
3,096.71 |
3,096.71 |
3,096.71 |
3,096.71 |
0.0M |
| 2025-03-12 |
3,112.75 |
3,112.75 |
3,112.75 |
3,112.75 |
0.0M |
| 2025-03-11 |
3,140.00 |
3,140.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2025-03-07 |
3,151.68 |
3,151.68 |
3,151.68 |
3,151.68 |
0.0M |
| 2025-03-06 |
3,080.00 |
3,080.00 |
3,080.00 |
3,080.00 |
0.0M |
| 2025-03-05 |
3,047.50 |
3,073.24 |
3,047.50 |
3,073.24 |
0.0M |
| 2025-03-04 |
3,159.00 |
3,171.50 |
3,150.00 |
3,171.50 |
0.1M |
| 2025-02-28 |
3,180.00 |
3,235.00 |
3,180.00 |
3,235.00 |
0.0M |
| 2025-02-27 |
3,229.98 |
3,229.98 |
3,224.99 |
3,225.00 |
0.0M |
| 2025-02-26 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2025-02-25 |
3,229.02 |
3,229.02 |
3,228.98 |
3,228.98 |
0.0M |
| 2025-02-24 |
3,215.00 |
3,229.00 |
3,215.00 |
3,229.00 |
0.0M |
| 2025-02-21 |
3,225.00 |
3,225.00 |
3,225.00 |
3,225.00 |
0.0M |
| 2025-02-20 |
3,225.00 |
3,225.00 |
3,225.00 |
3,225.00 |
0.0M |
| 2025-02-19 |
3,200.00 |
3,230.00 |
3,170.00 |
3,225.00 |
0.0M |
| 2025-02-18 |
3,156.00 |
3,180.00 |
3,156.00 |
3,180.00 |
0.0M |
| 2025-02-14 |
3,176.00 |
3,176.00 |
3,165.00 |
3,165.00 |
0.0M |
| 2025-02-13 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.0M |
| 2025-02-12 |
3,223.00 |
3,223.00 |
3,193.00 |
3,195.00 |
0.0M |
| 2025-02-11 |
3,235.75 |
3,246.03 |
3,235.75 |
3,246.03 |
0.0M |
| 2025-02-10 |
3,190.00 |
3,214.99 |
3,190.00 |
3,210.00 |
0.0M |
| 2025-02-06 |
3,124.00 |
3,126.00 |
3,096.00 |
3,096.00 |
0.0M |
| 2025-02-05 |
3,137.00 |
3,152.00 |
3,137.00 |
3,152.00 |
0.0M |
| 2025-02-04 |
3,103.00 |
3,146.00 |
3,103.00 |
3,137.00 |
0.0M |
| 2025-01-31 |
3,109.00 |
3,113.18 |
3,090.00 |
3,103.00 |
0.0M |
| 2025-01-30 |
3,183.50 |
3,212.00 |
3,183.50 |
3,212.00 |
0.0M |
| 2025-01-29 |
3,207.36 |
3,207.36 |
3,199.50 |
3,199.50 |
0.0M |
| 2025-01-28 |
3,270.00 |
3,275.99 |
3,209.00 |
3,213.00 |
0.0M |
| 2025-01-27 |
3,231.96 |
3,272.85 |
3,231.96 |
3,271.00 |
0.0M |
| 2025-01-24 |
3,180.24 |
3,180.24 |
3,150.00 |
3,156.43 |
0.0M |
| 2025-01-23 |
3,231.93 |
3,251.19 |
3,176.62 |
3,176.62 |
0.0M |
| 2025-01-21 |
3,335.00 |
3,335.00 |
3,279.00 |
3,279.00 |
0.0M |
| 2025-01-20 |
3,362.06 |
3,362.06 |
3,362.06 |
3,362.06 |
0.0M |
| 2025-01-17 |
3,354.98 |
3,354.98 |
3,337.00 |
3,345.00 |
0.0M |
| 2025-01-16 |
3,275.98 |
3,316.00 |
3,275.98 |
3,316.00 |
0.0M |
| 2025-01-15 |
3,213.00 |
3,246.00 |
3,213.00 |
3,239.50 |
0.0M |
| 2025-01-14 |
3,247.00 |
3,247.00 |
3,167.00 |
3,167.00 |
0.0M |
| 2025-01-13 |
3,250.00 |
3,250.00 |
3,208.00 |
3,208.00 |
0.0M |
| 2025-01-10 |
3,171.00 |
3,171.00 |
3,150.00 |
3,171.00 |
0.0M |
| 2025-01-08 |
3,055.00 |
3,098.25 |
3,055.00 |
3,098.25 |
0.0M |
| 2025-01-06 |
3,031.00 |
3,031.00 |
3,000.02 |
3,000.02 |
0.0M |
| 2025-01-03 |
3,065.00 |
3,065.00 |
3,056.82 |
3,056.82 |
0.0M |
| 2025-01-02 |
3,010.01 |
3,043.00 |
3,010.01 |
3,043.00 |
0.0M |