| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
562.00 |
570.00 |
562.00 |
574.00 |
0.0M |
| 2025-09-25 |
558.00 |
570.00 |
558.00 |
571.00 |
0.3M |
| 2025-09-24 |
566.00 |
568.00 |
560.00 |
560.00 |
0.3M |
| 2025-09-23 |
548.00 |
568.00 |
540.00 |
540.00 |
0.0M |
| 2025-09-22 |
564.00 |
568.00 |
544.00 |
544.00 |
0.1M |
| 2025-09-19 |
536.00 |
560.00 |
534.00 |
552.00 |
0.0M |
| 2025-09-18 |
542.00 |
542.00 |
518.00 |
518.00 |
0.0M |
| 2025-09-17 |
562.00 |
568.00 |
546.00 |
546.00 |
0.0M |
| 2025-09-16 |
578.00 |
578.00 |
558.00 |
558.00 |
0.2M |
| 2025-09-15 |
568.00 |
576.00 |
556.00 |
562.00 |
0.0M |
| 2025-09-12 |
550.00 |
550.00 |
550.00 |
550.00 |
0.0M |
| 2025-09-11 |
542.00 |
544.00 |
542.00 |
544.00 |
0.0M |
| 2025-09-10 |
550.00 |
558.00 |
532.00 |
544.00 |
0.1M |
| 2025-09-09 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0M |
| 2025-09-08 |
530.00 |
540.00 |
530.00 |
540.00 |
0.0M |
| 2025-09-05 |
540.00 |
540.00 |
534.00 |
534.00 |
0.1M |
| 2025-09-04 |
540.00 |
540.00 |
540.00 |
540.00 |
0.0M |
| 2025-09-03 |
540.00 |
570.00 |
536.00 |
560.00 |
0.1M |
| 2025-09-02 |
500.00 |
544.00 |
495.00 |
530.00 |
0.1M |
| 2025-09-01 |
495.00 |
502.00 |
480.00 |
502.00 |
0.1M |
| 2025-08-29 |
494.00 |
506.00 |
488.00 |
495.00 |
0.0M |
| 2025-08-28 |
495.00 |
504.00 |
495.00 |
504.00 |
0.0M |
| 2025-08-27 |
506.00 |
516.00 |
499.00 |
500.00 |
0.1M |
| 2025-08-26 |
495.00 |
512.00 |
492.00 |
500.00 |
0.0M |
| 2025-08-22 |
494.00 |
508.00 |
490.00 |
498.00 |
0.0M |
| 2025-08-21 |
494.00 |
506.00 |
494.00 |
496.00 |
0.0M |
| 2025-08-20 |
510.00 |
516.00 |
494.00 |
494.00 |
0.0M |
| 2025-08-19 |
534.00 |
534.00 |
508.00 |
508.00 |
0.0M |
| 2025-08-18 |
510.00 |
530.00 |
510.00 |
528.00 |
0.1M |
| 2025-08-15 |
534.00 |
536.00 |
500.00 |
500.00 |
0.0M |
| 2025-08-14 |
540.00 |
556.00 |
536.00 |
536.00 |
0.0M |
| 2025-08-13 |
590.00 |
590.00 |
536.00 |
538.00 |
0.0M |
| 2025-08-12 |
570.00 |
582.00 |
544.00 |
564.00 |
0.1M |
| 2025-08-11 |
582.00 |
584.00 |
562.00 |
562.00 |
0.1M |
| 2025-08-08 |
588.00 |
588.00 |
562.00 |
582.00 |
0.0M |
| 2025-08-07 |
580.00 |
590.00 |
580.00 |
590.00 |
0.1M |
| 2025-08-06 |
580.00 |
588.00 |
580.00 |
580.00 |
0.0M |
| 2025-08-05 |
610.00 |
618.00 |
582.00 |
582.00 |
0.1M |
| 2025-08-04 |
630.00 |
630.00 |
602.00 |
610.00 |
0.1M |
| 2025-08-01 |
610.00 |
632.00 |
610.00 |
620.00 |
0.0M |
| 2025-07-31 |
602.00 |
636.00 |
602.00 |
606.00 |
0.2M |
| 2025-07-30 |
620.00 |
640.00 |
620.00 |
620.00 |
0.1M |
| 2025-07-29 |
612.00 |
624.00 |
600.00 |
618.00 |
0.1M |
| 2025-07-28 |
628.00 |
640.00 |
614.00 |
618.00 |
0.0M |
| 2025-07-25 |
604.00 |
604.00 |
604.00 |
604.00 |
0.1M |
| 2025-07-24 |
592.00 |
612.00 |
590.00 |
602.00 |
0.1M |
| 2025-07-23 |
620.00 |
620.00 |
602.00 |
606.00 |
0.1M |
| 2025-07-22 |
608.00 |
618.00 |
608.00 |
618.00 |
0.0M |
| 2025-07-21 |
616.00 |
616.00 |
592.00 |
610.00 |
0.2M |
| 2025-07-18 |
626.00 |
646.00 |
622.00 |
632.00 |
0.1M |
| 2025-07-17 |
614.00 |
642.00 |
614.00 |
624.00 |
0.0M |
| 2025-07-16 |
612.00 |
612.00 |
612.00 |
612.00 |
0.0M |
| 2025-07-15 |
620.00 |
620.00 |
614.00 |
614.00 |
0.0M |
| 2025-07-14 |
608.00 |
630.00 |
608.00 |
628.00 |
0.0M |
| 2025-07-11 |
610.00 |
610.00 |
610.00 |
610.00 |
0.1M |
| 2025-07-10 |
614.00 |
614.00 |
602.00 |
602.00 |
0.0M |
| 2025-07-09 |
620.00 |
620.00 |
608.00 |
620.00 |
0.0M |
| 2025-07-08 |
620.00 |
620.00 |
620.00 |
620.00 |
0.1M |
| 2025-07-07 |
614.00 |
614.00 |
614.00 |
615.00 |
0.1M |
| 2025-07-04 |
616.00 |
616.00 |
610.00 |
610.00 |
0.0M |
| 2025-07-03 |
612.00 |
622.00 |
610.00 |
622.00 |
0.0M |
| 2025-07-02 |
610.00 |
614.00 |
610.00 |
610.00 |
0.0M |
| 2025-07-01 |
642.00 |
642.00 |
610.00 |
610.00 |
0.0M |
| 2025-06-30 |
630.00 |
658.00 |
630.00 |
641.00 |
0.1M |
| 2025-06-27 |
620.00 |
620.00 |
620.00 |
620.00 |
0.3M |
| 2025-06-26 |
590.00 |
606.00 |
590.00 |
606.00 |
0.1M |
| 2025-06-25 |
600.00 |
606.00 |
594.00 |
600.00 |
0.2M |
| 2025-06-24 |
610.00 |
630.00 |
596.00 |
600.00 |
0.0M |
| 2025-06-23 |
586.00 |
590.00 |
586.00 |
590.00 |
0.3M |
| 2025-06-20 |
586.00 |
588.00 |
586.00 |
584.00 |
0.0M |
| 2025-06-19 |
584.00 |
592.00 |
584.00 |
586.00 |
0.0M |
| 2025-06-18 |
588.00 |
588.00 |
588.00 |
588.00 |
0.0M |
| 2025-06-17 |
584.00 |
590.00 |
580.00 |
590.00 |
0.0M |
| 2025-06-16 |
584.00 |
584.00 |
584.00 |
584.00 |
0.0M |
| 2025-06-13 |
588.00 |
588.00 |
570.00 |
570.00 |
0.0M |
| 2025-06-12 |
592.00 |
592.00 |
588.00 |
588.00 |
0.0M |
| 2025-06-11 |
600.00 |
602.00 |
584.00 |
584.00 |
0.0M |
| 2025-06-10 |
582.00 |
608.00 |
582.00 |
594.00 |
0.1M |
| 2025-06-09 |
560.00 |
608.00 |
558.00 |
594.00 |
0.2M |
| 2025-06-06 |
520.00 |
558.00 |
518.00 |
546.00 |
0.1M |
| 2025-06-05 |
502.00 |
520.00 |
500.00 |
518.00 |
0.2M |
| 2025-06-04 |
518.00 |
518.00 |
494.00 |
497.00 |
0.2M |
| 2025-06-03 |
506.00 |
518.00 |
499.00 |
506.00 |
0.1M |
| 2025-06-02 |
512.00 |
526.00 |
477.00 |
500.00 |
0.1M |
| 2025-05-30 |
504.00 |
528.00 |
504.00 |
528.00 |
0.0M |
| 2025-05-29 |
518.00 |
520.00 |
518.00 |
520.00 |
0.0M |
| 2025-05-28 |
520.00 |
520.00 |
510.00 |
518.00 |
0.0M |
| 2025-05-27 |
540.00 |
540.00 |
510.00 |
518.00 |
0.1M |
| 2025-05-23 |
524.00 |
524.00 |
512.00 |
518.00 |
0.0M |
| 2025-05-22 |
526.00 |
526.00 |
522.00 |
522.00 |
0.1M |
| 2025-05-21 |
536.00 |
536.00 |
522.00 |
522.00 |
0.0M |
| 2025-05-20 |
508.00 |
540.00 |
504.00 |
536.00 |
0.1M |
| 2025-05-19 |
516.00 |
516.00 |
494.00 |
506.00 |
0.0M |
| 2025-05-16 |
478.00 |
520.00 |
478.00 |
516.00 |
0.2M |
| 2025-05-15 |
460.00 |
478.00 |
455.00 |
471.00 |
0.0M |
| 2025-05-14 |
445.00 |
471.00 |
441.00 |
471.00 |
0.2M |
| 2025-05-13 |
444.00 |
448.00 |
440.00 |
440.00 |
0.0M |
| 2025-05-12 |
445.00 |
445.00 |
445.00 |
445.00 |
0.0M |
| 2025-05-09 |
448.00 |
459.00 |
439.00 |
440.00 |
0.0M |
| 2025-05-08 |
450.00 |
450.00 |
450.00 |
450.00 |
0.1M |
| 2025-05-07 |
427.00 |
460.00 |
427.00 |
460.00 |
0.2M |
| 2025-05-06 |
411.00 |
448.00 |
411.00 |
440.00 |
0.2M |
| 2025-05-02 |
391.00 |
411.00 |
391.00 |
411.00 |
0.1M |
| 2025-05-01 |
378.00 |
395.00 |
378.00 |
395.00 |
0.0M |
| 2025-04-30 |
392.00 |
392.00 |
372.00 |
377.00 |
0.0M |
| 2025-04-29 |
374.00 |
374.00 |
374.00 |
374.00 |
0.0M |
| 2025-04-28 |
373.00 |
373.00 |
370.00 |
371.00 |
0.0M |
| 2025-04-25 |
383.00 |
395.00 |
372.00 |
377.00 |
0.0M |
| 2025-04-24 |
387.00 |
391.00 |
373.00 |
373.00 |
0.0M |
| 2025-04-23 |
389.00 |
389.00 |
375.00 |
375.00 |
0.0M |
| 2025-04-22 |
376.00 |
376.00 |
376.00 |
376.00 |
0.0M |
| 2025-04-17 |
399.00 |
399.00 |
373.00 |
375.00 |
0.0M |
| 2025-04-16 |
385.00 |
399.00 |
380.00 |
380.00 |
0.0M |
| 2025-04-15 |
391.00 |
401.00 |
379.00 |
391.00 |
0.0M |
| 2025-04-14 |
399.00 |
406.00 |
399.00 |
401.00 |
0.0M |
| 2025-04-11 |
413.00 |
413.00 |
390.00 |
390.00 |
0.0M |
| 2025-04-10 |
419.00 |
436.00 |
412.00 |
422.00 |
0.1M |
| 2025-04-09 |
402.00 |
402.00 |
390.00 |
390.00 |
0.1M |
| 2025-04-08 |
397.00 |
408.00 |
397.00 |
399.00 |
0.2M |
| 2025-04-07 |
372.00 |
389.00 |
352.00 |
370.00 |
0.1M |
| 2025-04-04 |
407.00 |
407.00 |
379.00 |
379.00 |
0.1M |
| 2025-04-03 |
410.00 |
426.00 |
401.00 |
402.00 |
0.1M |
| 2025-04-02 |
419.00 |
423.00 |
416.00 |
419.00 |
0.0M |
| 2025-04-01 |
442.00 |
442.00 |
419.00 |
439.00 |
0.1M |
| 2025-03-31 |
452.00 |
453.00 |
440.00 |
440.00 |
0.0M |
| 2025-03-28 |
442.00 |
464.00 |
442.00 |
464.00 |
0.0M |
| 2025-03-27 |
449.00 |
449.00 |
449.00 |
449.00 |
0.0M |
| 2025-03-26 |
468.00 |
468.00 |
462.00 |
462.00 |
0.1M |
| 2025-03-25 |
459.00 |
460.00 |
459.00 |
460.00 |
0.0M |
| 2025-03-24 |
462.00 |
462.00 |
443.00 |
456.00 |
0.0M |
| 2025-03-21 |
448.00 |
469.00 |
444.00 |
462.00 |
0.1M |
| 2025-03-20 |
449.00 |
449.00 |
432.00 |
447.00 |
0.0M |
| 2025-03-19 |
430.00 |
449.00 |
430.00 |
449.00 |
0.1M |
| 2025-03-18 |
434.00 |
434.00 |
417.00 |
430.00 |
0.0M |
| 2025-03-17 |
441.00 |
441.00 |
424.00 |
432.00 |
0.1M |
| 2025-03-14 |
441.00 |
445.00 |
435.00 |
440.00 |
0.1M |
| 2025-03-13 |
439.50 |
439.50 |
439.50 |
439.50 |
0.0M |
| 2025-03-12 |
458.00 |
459.00 |
430.00 |
434.00 |
0.1M |
| 2025-03-11 |
449.00 |
455.00 |
430.00 |
452.00 |
0.0M |
| 2025-03-10 |
467.00 |
469.00 |
458.00 |
460.00 |
0.1M |
| 2025-03-07 |
460.00 |
469.00 |
456.00 |
462.50 |
0.0M |
| 2025-03-06 |
484.00 |
484.00 |
464.00 |
464.00 |
0.0M |
| 2025-03-05 |
484.00 |
496.00 |
484.00 |
487.00 |
0.0M |
| 2025-03-04 |
476.00 |
481.00 |
474.00 |
480.00 |
0.0M |
| 2025-03-03 |
453.00 |
480.00 |
453.00 |
480.00 |
0.0M |
| 2025-02-28 |
460.00 |
460.00 |
452.00 |
452.00 |
0.0M |
| 2025-02-27 |
465.00 |
466.00 |
458.00 |
463.00 |
0.0M |
| 2025-02-26 |
470.00 |
470.00 |
461.00 |
465.00 |
0.0M |
| 2025-02-25 |
452.00 |
480.00 |
452.00 |
466.00 |
0.1M |
| 2025-02-24 |
449.00 |
469.00 |
441.00 |
469.00 |
0.1M |
| 2025-02-21 |
440.00 |
441.00 |
440.00 |
441.00 |
0.0M |
| 2025-02-20 |
437.00 |
442.00 |
427.00 |
442.00 |
0.0M |
| 2025-02-19 |
434.00 |
439.00 |
434.00 |
439.00 |
0.0M |
| 2025-02-18 |
435.00 |
450.00 |
435.00 |
435.00 |
0.0M |
| 2025-02-17 |
431.00 |
439.00 |
427.00 |
435.00 |
0.0M |
| 2025-02-14 |
422.00 |
428.00 |
422.00 |
428.00 |
0.0M |
| 2025-02-13 |
434.00 |
434.00 |
434.00 |
434.00 |
0.0M |
| 2025-02-12 |
430.00 |
430.00 |
430.00 |
435.00 |
0.0M |
| 2025-02-11 |
424.00 |
424.00 |
421.00 |
431.00 |
0.0M |
| 2025-02-10 |
416.00 |
425.00 |
416.00 |
425.00 |
0.0M |
| 2025-02-07 |
416.00 |
435.00 |
412.00 |
435.00 |
0.0M |
| 2025-02-06 |
449.00 |
449.00 |
413.00 |
421.00 |
0.0M |
| 2025-02-05 |
421.00 |
423.00 |
421.00 |
423.00 |
0.0M |
| 2025-02-04 |
426.00 |
426.00 |
422.00 |
434.50 |
0.0M |
| 2025-02-03 |
430.00 |
430.00 |
420.00 |
420.00 |
0.1M |
| 2025-01-31 |
430.00 |
449.00 |
430.00 |
439.50 |
0.0M |
| 2025-01-30 |
430.00 |
446.00 |
430.00 |
430.00 |
0.0M |
| 2025-01-29 |
426.00 |
435.00 |
424.00 |
428.00 |
0.1M |
| 2025-01-28 |
449.00 |
449.00 |
423.00 |
423.00 |
0.1M |
| 2025-01-27 |
442.00 |
445.00 |
434.00 |
438.00 |
0.1M |
| 2025-01-24 |
452.00 |
452.00 |
446.00 |
449.00 |
0.0M |
| 2025-01-23 |
451.00 |
462.00 |
441.00 |
462.00 |
0.0M |
| 2025-01-22 |
458.00 |
460.00 |
450.00 |
460.00 |
0.0M |
| 2025-01-21 |
460.00 |
460.00 |
450.00 |
457.00 |
0.1M |
| 2025-01-20 |
461.00 |
462.00 |
461.00 |
475.00 |
0.0M |
| 2025-01-17 |
474.00 |
488.00 |
461.00 |
488.00 |
0.0M |
| 2025-01-16 |
460.00 |
464.00 |
446.00 |
462.00 |
0.0M |
| 2025-01-15 |
465.00 |
474.00 |
458.00 |
464.00 |
0.1M |
| 2025-01-14 |
464.00 |
474.00 |
450.00 |
450.00 |
0.0M |
| 2025-01-13 |
454.00 |
474.00 |
440.00 |
452.00 |
0.0M |
| 2025-01-10 |
470.00 |
470.00 |
454.00 |
454.00 |
0.1M |
| 2025-01-09 |
474.00 |
474.00 |
468.00 |
468.00 |
0.0M |
| 2025-01-08 |
489.00 |
489.00 |
474.00 |
476.00 |
0.0M |
| 2025-01-07 |
490.00 |
490.00 |
485.00 |
488.00 |
0.0M |
| 2025-01-06 |
497.00 |
498.00 |
480.00 |
480.00 |
0.0M |
| 2025-01-03 |
510.00 |
510.00 |
500.00 |
500.00 |
0.0M |
| 2025-01-02 |
506.50 |
506.50 |
506.50 |
506.50 |
0.0M |