| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
4,030.00 |
4,030.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-09-25 |
3,990.00 |
4,000.00 |
3,760.00 |
4,000.00 |
0.0M |
| 2025-09-24 |
4,030.00 |
4,030.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-09-23 |
3,880.00 |
3,900.00 |
3,880.00 |
3,900.00 |
0.0M |
| 2025-09-22 |
3,950.00 |
3,950.00 |
3,760.00 |
3,800.00 |
0.0M |
| 2025-09-19 |
3,900.00 |
3,950.00 |
3,900.00 |
3,950.00 |
0.0M |
| 2025-09-18 |
3,850.00 |
3,900.00 |
3,850.00 |
3,900.00 |
0.0M |
| 2025-09-17 |
4,050.00 |
4,050.00 |
3,820.00 |
4,000.00 |
0.0M |
| 2025-09-16 |
4,050.00 |
4,050.00 |
3,900.00 |
4,050.00 |
0.0M |
| 2025-09-15 |
4,050.00 |
4,050.00 |
3,960.00 |
4,050.00 |
0.0M |
| 2025-09-12 |
3,900.00 |
4,000.00 |
3,810.00 |
4,000.00 |
0.0M |
| 2025-09-11 |
3,700.00 |
4,090.00 |
3,680.00 |
4,090.00 |
0.0M |
| 2025-09-10 |
3,950.00 |
3,950.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2025-09-08 |
4,040.00 |
4,040.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-09-05 |
3,950.00 |
4,040.00 |
3,930.00 |
4,040.00 |
0.0M |
| 2025-09-04 |
4,050.00 |
4,050.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2025-09-03 |
4,040.00 |
4,050.00 |
4,040.00 |
4,050.00 |
0.0M |
| 2025-08-29 |
4,040.00 |
4,050.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2025-08-28 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2025-08-26 |
3,810.00 |
4,050.00 |
3,810.00 |
4,050.00 |
0.0M |
| 2025-08-25 |
3,950.00 |
4,040.00 |
3,800.00 |
3,900.00 |
0.0M |
| 2025-08-22 |
3,800.00 |
4,040.00 |
3,800.00 |
4,040.00 |
0.0M |
| 2025-08-21 |
4,040.00 |
4,040.00 |
3,900.00 |
4,040.00 |
0.0M |
| 2025-08-20 |
4,070.00 |
4,070.00 |
4,040.00 |
4,040.00 |
0.0M |
| 2025-08-19 |
4,070.00 |
4,070.00 |
3,950.00 |
4,070.00 |
0.0M |
| 2025-08-18 |
4,100.00 |
4,100.00 |
3,900.00 |
4,080.00 |
0.0M |
| 2025-08-15 |
4,080.00 |
4,100.00 |
4,060.00 |
4,080.00 |
0.0M |
| 2025-08-14 |
4,020.00 |
4,080.00 |
4,020.00 |
4,080.00 |
0.0M |
| 2025-08-13 |
4,030.00 |
4,030.00 |
4,000.00 |
4,030.00 |
0.0M |
| 2025-08-12 |
3,980.00 |
4,030.00 |
3,980.00 |
4,030.00 |
0.0M |
| 2025-08-11 |
3,980.00 |
4,000.00 |
3,980.00 |
4,000.00 |
0.0M |
| 2025-08-08 |
3,960.00 |
4,030.00 |
3,850.00 |
3,980.00 |
0.0M |
| 2025-08-07 |
3,980.00 |
3,980.00 |
3,890.00 |
3,980.00 |
0.0M |
| 2025-08-06 |
3,880.00 |
4,000.00 |
3,880.00 |
3,990.00 |
0.0M |
| 2025-08-05 |
3,870.00 |
3,970.00 |
3,860.00 |
3,880.00 |
0.0M |
| 2025-08-04 |
3,970.00 |
3,970.00 |
3,850.00 |
3,870.00 |
0.0M |
| 2025-08-01 |
3,970.00 |
3,970.00 |
3,970.00 |
3,970.00 |
0.0M |
| 2025-07-31 |
4,020.00 |
4,030.00 |
3,970.00 |
3,970.00 |
0.0M |
| 2025-07-30 |
3,790.00 |
4,050.00 |
3,790.00 |
3,810.00 |
0.0M |
| 2025-07-29 |
4,000.00 |
4,000.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-07-28 |
4,050.00 |
4,050.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-07-25 |
3,950.00 |
4,100.00 |
3,950.00 |
4,050.00 |
0.0M |
| 2025-07-24 |
3,910.00 |
3,950.00 |
3,910.00 |
3,950.00 |
0.0M |
| 2025-07-23 |
3,880.00 |
3,950.00 |
3,880.00 |
3,950.00 |
0.0M |
| 2025-07-22 |
3,880.00 |
3,900.00 |
3,830.00 |
3,880.00 |
0.0M |
| 2025-07-21 |
3,850.00 |
3,850.00 |
3,810.00 |
3,820.00 |
0.0M |
| 2025-07-18 |
3,860.00 |
3,880.00 |
3,820.00 |
3,850.00 |
0.0M |
| 2025-07-17 |
3,850.00 |
3,880.00 |
3,850.00 |
3,860.00 |
0.0M |
| 2025-07-16 |
3,880.00 |
3,880.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2025-07-15 |
3,830.00 |
3,890.00 |
3,800.00 |
3,880.00 |
0.0M |
| 2025-07-14 |
3,830.00 |
3,830.00 |
3,810.00 |
3,830.00 |
0.0M |
| 2025-07-11 |
3,790.00 |
3,830.00 |
3,790.00 |
3,830.00 |
0.0M |
| 2025-07-10 |
3,800.00 |
3,800.00 |
3,750.00 |
3,790.00 |
0.0M |
| 2025-07-09 |
3,750.00 |
3,800.00 |
3,750.00 |
3,800.00 |
0.0M |
| 2025-07-08 |
3,800.00 |
3,820.00 |
3,730.00 |
3,740.00 |
0.1M |
| 2025-07-07 |
3,780.00 |
3,800.00 |
3,780.00 |
3,800.00 |
0.0M |
| 2025-07-04 |
3,820.00 |
3,820.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2025-07-03 |
3,800.00 |
3,850.00 |
3,800.00 |
3,850.00 |
0.0M |
| 2025-07-02 |
3,630.00 |
3,850.00 |
3,630.00 |
3,850.00 |
0.0M |
| 2025-07-01 |
3,800.00 |
3,850.00 |
3,790.00 |
3,850.00 |
0.0M |
| 2025-06-30 |
3,820.00 |
3,820.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2025-06-27 |
3,790.00 |
3,900.00 |
3,790.00 |
3,820.00 |
0.0M |
| 2025-06-26 |
3,770.00 |
3,770.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2025-06-25 |
3,800.00 |
3,800.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2025-06-24 |
3,780.00 |
3,980.00 |
3,780.00 |
3,800.00 |
0.0M |
| 2025-06-23 |
3,770.00 |
3,830.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2025-06-20 |
3,800.00 |
3,800.00 |
3,760.00 |
3,800.00 |
0.0M |
| 2025-06-19 |
3,760.00 |
3,980.00 |
3,760.00 |
3,800.00 |
0.0M |
| 2025-06-18 |
4,090.00 |
4,090.00 |
3,980.00 |
3,980.00 |
0.0M |
| 2025-06-17 |
3,990.00 |
4,050.00 |
3,780.00 |
3,980.00 |
0.0M |
| 2025-06-16 |
3,820.00 |
3,820.00 |
3,760.00 |
3,820.00 |
0.0M |
| 2025-06-13 |
4,090.00 |
4,090.00 |
3,820.00 |
3,820.00 |
0.1M |
| 2025-06-12 |
3,840.00 |
4,110.00 |
3,840.00 |
4,100.00 |
0.0M |
| 2025-06-11 |
3,760.00 |
3,850.00 |
3,760.00 |
3,850.00 |
0.0M |
| 2025-06-10 |
3,770.00 |
3,900.00 |
3,760.00 |
3,780.00 |
0.0M |
| 2025-06-09 |
3,760.00 |
3,770.00 |
3,760.00 |
3,770.00 |
0.0M |
| 2025-06-06 |
3,760.00 |
3,760.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2025-06-05 |
3,890.00 |
3,890.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2025-06-04 |
4,000.00 |
4,000.00 |
3,700.00 |
3,890.00 |
0.0M |
| 2025-06-03 |
4,040.00 |
4,040.00 |
3,820.00 |
3,850.00 |
0.0M |
| 2025-06-02 |
4,000.00 |
4,000.00 |
3,760.00 |
3,800.00 |
0.0M |
| 2025-05-30 |
3,880.00 |
4,150.00 |
3,880.00 |
4,000.00 |
0.0M |
| 2025-05-29 |
3,650.00 |
3,880.00 |
3,650.00 |
3,880.00 |
0.1M |
| 2025-05-28 |
3,750.00 |
3,750.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2025-05-27 |
3,750.00 |
3,750.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-26 |
3,750.00 |
3,750.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-23 |
3,720.00 |
3,750.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2025-05-22 |
3,750.00 |
3,750.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-21 |
3,810.00 |
3,850.00 |
3,700.00 |
3,730.00 |
0.0M |
| 2025-05-20 |
3,800.00 |
3,820.00 |
3,800.00 |
3,810.00 |
0.0M |
| 2025-05-19 |
3,780.00 |
3,780.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-16 |
3,800.00 |
3,800.00 |
3,790.00 |
3,800.00 |
0.0M |
| 2025-05-15 |
3,800.00 |
3,800.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2025-05-14 |
3,840.00 |
3,840.00 |
3,770.00 |
3,800.00 |
0.0M |
| 2025-05-13 |
3,760.00 |
3,850.00 |
3,760.00 |
3,850.00 |
0.0M |
| 2025-05-12 |
3,760.00 |
3,850.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2025-05-09 |
3,760.00 |
3,850.00 |
3,760.00 |
3,760.00 |
0.0M |
| 2025-05-08 |
3,750.00 |
3,820.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-07 |
3,760.00 |
3,800.00 |
3,750.00 |
3,750.00 |
0.0M |
| 2025-05-06 |
3,850.00 |
3,850.00 |
3,700.00 |
3,760.00 |
0.0M |
| 2025-05-05 |
4,090.00 |
4,090.00 |
3,850.00 |
3,850.00 |
0.0M |
| 2025-04-29 |
4,150.00 |
4,150.00 |
3,860.00 |
4,130.00 |
0.2M |
| 2025-04-28 |
3,800.00 |
3,880.00 |
3,800.00 |
3,880.00 |
0.0M |
| 2025-04-25 |
3,800.00 |
3,850.00 |
3,630.00 |
3,630.00 |
0.0M |
| 2025-04-24 |
3,700.00 |
3,830.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-04-23 |
3,800.00 |
3,800.00 |
3,780.00 |
3,800.00 |
0.0M |
| 2025-04-22 |
3,790.00 |
3,820.00 |
3,790.00 |
3,800.00 |
0.0M |
| 2025-04-21 |
3,820.00 |
3,820.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-04-18 |
3,820.00 |
3,820.00 |
3,800.00 |
3,820.00 |
0.0M |
| 2025-04-17 |
3,890.00 |
3,990.00 |
3,800.00 |
3,850.00 |
0.0M |
| 2025-04-16 |
3,810.00 |
3,810.00 |
3,810.00 |
3,810.00 |
0.0M |
| 2025-04-15 |
3,800.00 |
3,850.00 |
3,800.00 |
3,810.00 |
0.0M |
| 2025-04-14 |
3,820.00 |
3,900.00 |
3,820.00 |
3,850.00 |
0.0M |
| 2025-04-11 |
4,040.00 |
4,040.00 |
3,800.00 |
4,040.00 |
0.0M |
| 2025-04-10 |
4,060.00 |
4,060.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2025-04-09 |
3,800.00 |
3,990.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-04-08 |
3,750.00 |
3,800.00 |
3,510.00 |
3,800.00 |
0.1M |
| 2025-04-04 |
3,750.00 |
3,770.00 |
3,750.00 |
3,770.00 |
0.1M |
| 2025-04-03 |
3,810.00 |
3,810.00 |
3,710.00 |
3,750.00 |
0.0M |
| 2025-04-02 |
3,900.00 |
3,900.00 |
3,800.00 |
3,810.00 |
0.1M |
| 2025-03-31 |
4,000.00 |
4,100.00 |
4,000.00 |
4,010.00 |
0.0M |
| 2025-03-28 |
4,060.00 |
4,060.00 |
4,000.00 |
4,030.00 |
0.0M |
| 2025-03-27 |
4,030.00 |
4,040.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-03-26 |
4,090.00 |
4,100.00 |
3,900.00 |
4,050.00 |
0.0M |
| 2025-03-25 |
4,090.00 |
4,090.00 |
4,080.00 |
4,090.00 |
0.0M |
| 2025-03-24 |
4,090.00 |
4,090.00 |
3,860.00 |
3,860.00 |
0.0M |
| 2025-03-21 |
3,890.00 |
4,150.00 |
3,890.00 |
4,090.00 |
0.0M |
| 2025-03-20 |
3,830.00 |
3,940.00 |
3,800.00 |
3,890.00 |
0.0M |
| 2025-03-19 |
3,850.00 |
3,970.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2025-03-18 |
4,080.00 |
4,080.00 |
3,830.00 |
4,000.00 |
0.0M |
| 2025-03-17 |
3,850.00 |
3,990.00 |
3,820.00 |
3,970.00 |
0.0M |
| 2025-03-14 |
4,070.00 |
4,070.00 |
3,870.00 |
4,000.00 |
0.0M |
| 2025-03-13 |
4,070.00 |
4,070.00 |
4,000.00 |
4,070.00 |
0.0M |
| 2025-03-12 |
3,950.00 |
4,070.00 |
3,900.00 |
4,070.00 |
0.0M |
| 2025-03-11 |
3,950.00 |
4,070.00 |
3,950.00 |
4,070.00 |
0.0M |
| 2025-03-10 |
4,050.00 |
4,100.00 |
3,950.00 |
4,070.00 |
0.0M |
| 2025-03-07 |
4,100.00 |
4,100.00 |
4,000.00 |
4,100.00 |
0.0M |
| 2025-03-06 |
4,000.00 |
4,150.00 |
4,000.00 |
4,100.00 |
0.0M |
| 2025-03-05 |
3,990.00 |
4,050.00 |
3,990.00 |
4,050.00 |
0.0M |
| 2025-03-04 |
3,900.00 |
3,980.00 |
3,850.00 |
3,980.00 |
0.0M |
| 2025-03-03 |
3,950.00 |
3,950.00 |
3,900.00 |
3,950.00 |
0.0M |
| 2025-02-28 |
3,940.00 |
3,990.00 |
3,940.00 |
3,950.00 |
0.0M |
| 2025-02-27 |
3,850.00 |
4,000.00 |
3,850.00 |
4,000.00 |
0.0M |
| 2025-02-26 |
4,000.00 |
4,050.00 |
3,870.00 |
4,000.00 |
0.0M |
| 2025-02-25 |
4,060.00 |
4,070.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-24 |
4,010.00 |
4,100.00 |
3,810.00 |
4,070.00 |
0.0M |
| 2025-02-21 |
4,100.00 |
4,100.00 |
3,700.00 |
4,000.00 |
0.0M |
| 2025-02-20 |
4,130.00 |
4,130.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2025-02-19 |
4,130.00 |
4,140.00 |
4,100.00 |
4,130.00 |
0.0M |
| 2025-02-18 |
4,110.00 |
4,140.00 |
4,110.00 |
4,130.00 |
0.0M |
| 2025-02-17 |
4,130.00 |
4,130.00 |
4,130.00 |
4,130.00 |
0.0M |
| 2025-02-14 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-02-12 |
4,160.00 |
4,160.00 |
4,000.00 |
4,150.00 |
0.0M |
| 2025-02-11 |
4,000.00 |
4,150.00 |
4,000.00 |
4,150.00 |
0.0M |
| 2025-02-10 |
3,850.00 |
4,000.00 |
3,850.00 |
4,000.00 |
0.0M |
| 2025-02-07 |
4,050.00 |
4,100.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-02-06 |
4,000.00 |
4,040.00 |
3,850.00 |
4,040.00 |
0.0M |
| 2025-02-05 |
3,810.00 |
4,000.00 |
3,810.00 |
4,000.00 |
0.0M |
| 2025-02-04 |
3,840.00 |
4,050.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-02-03 |
3,910.00 |
3,910.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-01-24 |
3,900.00 |
3,900.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2025-01-23 |
3,860.00 |
3,900.00 |
3,860.00 |
3,900.00 |
0.0M |
| 2025-01-22 |
4,150.00 |
4,150.00 |
3,850.00 |
4,130.00 |
0.0M |
| 2025-01-21 |
4,170.00 |
4,170.00 |
3,820.00 |
4,130.00 |
0.0M |
| 2025-01-20 |
4,200.00 |
4,200.00 |
3,910.00 |
3,910.00 |
0.0M |
| 2025-01-17 |
4,300.00 |
4,300.00 |
4,030.00 |
4,200.00 |
0.0M |
| 2025-01-16 |
4,340.00 |
4,340.00 |
4,110.00 |
4,330.00 |
0.1M |
| 2025-01-15 |
4,060.00 |
4,060.00 |
3,900.00 |
4,060.00 |
0.0M |
| 2025-01-14 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-01-13 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-01-10 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-01-09 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2025-01-08 |
3,780.00 |
3,850.00 |
3,780.00 |
3,850.00 |
0.0M |
| 2025-01-07 |
3,870.00 |
3,870.00 |
3,780.00 |
3,780.00 |
0.0M |
| 2025-01-06 |
3,800.00 |
3,870.00 |
3,750.00 |
3,800.00 |
0.0M |
| 2025-01-03 |
3,800.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2025-01-02 |
3,890.00 |
3,890.00 |
3,810.00 |
3,880.00 |
0.0M |