| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
16,030.00 |
15,865.00 |
15,865.00 |
15,865.00 |
0.0M |
| 2025-09-25 |
16,030.00 |
16,030.00 |
16,030.00 |
16,030.00 |
0.0M |
| 2025-09-24 |
16,030.00 |
16,030.00 |
16,030.00 |
16,030.00 |
0.0M |
| 2025-09-23 |
16,350.00 |
16,285.00 |
16,285.00 |
16,285.00 |
0.0M |
| 2025-09-22 |
16,350.00 |
16,315.00 |
16,315.00 |
16,315.00 |
0.0M |
| 2025-09-19 |
16,350.00 |
16,350.00 |
16,350.00 |
16,350.00 |
0.0M |
| 2025-09-18 |
16,270.00 |
16,280.00 |
16,280.00 |
16,280.00 |
0.0M |
| 2025-09-17 |
16,270.00 |
16,280.00 |
16,280.00 |
16,280.00 |
0.0M |
| 2025-09-16 |
16,270.00 |
16,280.00 |
16,280.00 |
16,280.00 |
0.0M |
| 2025-09-15 |
16,270.00 |
16,280.00 |
16,280.00 |
16,280.00 |
0.0M |
| 2025-09-12 |
16,270.00 |
16,270.00 |
16,270.00 |
16,270.00 |
0.0M |
| 2025-09-11 |
15,940.00 |
15,960.00 |
15,960.00 |
15,960.00 |
0.0M |
| 2025-09-10 |
15,940.00 |
16,090.00 |
15,940.00 |
15,960.00 |
0.0M |
| 2025-09-09 |
15,860.00 |
15,920.00 |
15,920.00 |
15,920.00 |
0.0M |
| 2025-09-08 |
15,860.00 |
15,860.00 |
15,860.00 |
15,860.00 |
0.0M |
| 2025-09-05 |
15,670.00 |
15,670.00 |
15,670.00 |
15,670.00 |
0.0M |
| 2025-09-04 |
15,600.00 |
15,645.00 |
15,645.00 |
15,645.00 |
0.0M |
| 2025-09-03 |
15,600.00 |
15,645.00 |
15,645.00 |
15,645.00 |
0.0M |
| 2025-09-02 |
15,645.00 |
15,645.00 |
15,645.00 |
15,645.00 |
0.0M |
| 2025-09-01 |
15,600.00 |
15,735.00 |
15,735.00 |
15,735.00 |
0.0M |
| 2025-08-29 |
15,600.00 |
15,735.00 |
15,735.00 |
15,735.00 |
0.0M |
| 2025-08-28 |
15,735.00 |
15,735.00 |
15,735.00 |
15,735.00 |
0.0M |
| 2025-08-27 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2025-08-26 |
15,600.00 |
15,600.00 |
15,600.00 |
15,600.00 |
0.0M |
| 2025-08-25 |
15,990.00 |
15,590.00 |
15,590.00 |
15,590.00 |
0.0M |
| 2025-08-22 |
15,990.00 |
15,575.00 |
15,575.00 |
15,575.00 |
0.0M |
| 2025-08-21 |
15,990.00 |
15,575.00 |
15,575.00 |
15,575.00 |
0.0M |
| 2025-08-20 |
15,575.00 |
15,575.00 |
15,575.00 |
15,575.00 |
0.0M |
| 2025-08-19 |
15,590.00 |
15,590.00 |
15,590.00 |
15,590.00 |
0.0M |
| 2025-08-18 |
15,665.00 |
15,665.00 |
15,665.00 |
15,665.00 |
0.0M |
| 2025-08-14 |
15,815.00 |
15,815.00 |
15,815.00 |
15,815.00 |
0.0M |
| 2025-08-13 |
15,835.00 |
15,835.00 |
15,835.00 |
15,835.00 |
0.0M |
| 2025-08-12 |
15,850.00 |
15,850.00 |
15,850.00 |
15,850.00 |
0.0M |
| 2025-08-11 |
15,990.00 |
15,990.00 |
15,990.00 |
15,990.00 |
0.0M |
| 2025-08-09 |
15,520.00 |
15,960.00 |
15,960.00 |
15,960.00 |
0.0M |
| 2025-08-08 |
15,520.00 |
15,960.00 |
15,960.00 |
15,960.00 |
0.0M |
| 2025-08-07 |
15,520.00 |
15,930.00 |
15,930.00 |
15,930.00 |
0.0M |
| 2025-08-06 |
15,520.00 |
15,885.00 |
15,885.00 |
15,885.00 |
0.0M |
| 2025-08-05 |
15,520.00 |
15,735.00 |
15,735.00 |
15,735.00 |
0.0M |
| 2025-08-04 |
15,520.00 |
15,520.00 |
15,520.00 |
15,520.00 |
0.0M |
| 2025-08-01 |
15,635.00 |
15,635.00 |
15,635.00 |
15,635.00 |
0.0M |
| 2025-07-31 |
15,945.00 |
15,960.00 |
15,960.00 |
15,960.00 |
0.0M |
| 2025-07-30 |
15,945.00 |
15,960.00 |
15,960.00 |
15,960.00 |
0.0M |
| 2025-07-29 |
15,945.00 |
15,945.00 |
15,945.00 |
15,945.00 |
0.0M |
| 2025-07-28 |
15,945.00 |
15,945.00 |
15,945.00 |
15,945.00 |
0.0M |
| 2025-07-25 |
16,225.00 |
16,380.00 |
16,225.00 |
16,380.00 |
0.0M |
| 2025-07-24 |
16,490.00 |
16,490.00 |
16,240.00 |
16,240.00 |
0.0M |
| 2025-07-23 |
16,595.00 |
16,610.00 |
16,610.00 |
16,610.00 |
0.0M |
| 2025-07-22 |
16,595.00 |
16,610.00 |
16,610.00 |
16,610.00 |
0.0M |
| 2025-07-21 |
16,610.00 |
16,610.00 |
16,610.00 |
16,610.00 |
0.0M |
| 2025-07-18 |
16,595.00 |
16,595.00 |
16,595.00 |
16,595.00 |
0.0M |
| 2025-07-17 |
17,210.00 |
16,985.00 |
16,985.00 |
16,985.00 |
0.0M |
| 2025-07-16 |
17,210.00 |
16,985.00 |
16,985.00 |
16,985.00 |
0.0M |
| 2025-07-15 |
17,210.00 |
17,210.00 |
17,210.00 |
17,210.00 |
0.0M |
| 2025-07-14 |
17,210.00 |
17,210.00 |
17,210.00 |
17,210.00 |
0.0M |
| 2025-07-10 |
16,915.00 |
17,135.00 |
16,915.00 |
17,135.00 |
0.0M |
| 2025-07-09 |
16,820.00 |
16,960.00 |
16,820.00 |
16,945.00 |
0.0M |
| 2025-07-08 |
16,385.00 |
16,385.00 |
16,385.00 |
16,385.00 |
0.0M |
| 2025-07-07 |
16,230.00 |
16,230.00 |
16,185.00 |
16,185.00 |
0.0M |
| 2025-07-04 |
16,230.00 |
16,230.00 |
16,230.00 |
16,230.00 |
0.0M |
| 2025-07-03 |
16,150.00 |
16,315.00 |
16,315.00 |
16,315.00 |
0.0M |
| 2025-07-02 |
16,150.00 |
16,150.00 |
16,150.00 |
16,150.00 |
0.0M |
| 2025-07-01 |
16,170.00 |
16,170.00 |
16,170.00 |
16,170.00 |
0.0M |
| 2025-06-30 |
15,890.00 |
15,890.00 |
15,845.00 |
15,845.00 |
0.0M |
| 2025-06-27 |
15,890.00 |
15,890.00 |
15,890.00 |
15,890.00 |
0.0M |
| 2025-06-26 |
15,820.00 |
15,965.00 |
15,965.00 |
15,965.00 |
0.0M |
| 2025-06-25 |
15,820.00 |
15,985.00 |
15,985.00 |
15,985.00 |
0.0M |
| 2025-06-24 |
15,820.00 |
15,950.00 |
15,815.00 |
15,950.00 |
0.0M |
| 2025-06-23 |
15,525.00 |
15,665.00 |
15,665.00 |
15,665.00 |
0.0M |
| 2025-06-20 |
15,525.00 |
15,570.00 |
15,570.00 |
15,570.00 |
0.0M |
| 2025-06-19 |
15,525.00 |
15,525.00 |
15,525.00 |
15,525.00 |
0.0M |
| 2025-06-18 |
15,315.00 |
15,370.00 |
15,370.00 |
15,370.00 |
0.0M |
| 2025-06-17 |
15,315.00 |
15,370.00 |
15,370.00 |
15,370.00 |
0.0M |
| 2025-06-16 |
15,315.00 |
15,370.00 |
15,370.00 |
15,370.00 |
0.0M |
| 2025-06-13 |
15,315.00 |
15,315.00 |
15,315.00 |
15,315.00 |
0.0M |
| 2025-06-12 |
15,315.00 |
15,315.00 |
15,315.00 |
15,315.00 |
0.0M |
| 2025-06-11 |
15,185.00 |
15,185.00 |
15,185.00 |
15,185.00 |
0.0M |
| 2025-06-10 |
15,185.00 |
15,185.00 |
15,185.00 |
15,185.00 |
0.0M |
| 2025-06-09 |
15,145.00 |
15,250.00 |
15,145.00 |
15,250.00 |
0.0M |
| 2025-06-05 |
14,885.00 |
14,885.00 |
14,885.00 |
14,885.00 |
0.0M |
| 2025-06-04 |
14,225.00 |
14,775.00 |
14,775.00 |
14,775.00 |
0.0M |
| 2025-06-02 |
14,225.00 |
14,485.00 |
14,485.00 |
14,485.00 |
0.0M |
| 2025-05-30 |
14,225.00 |
14,485.00 |
14,485.00 |
14,485.00 |
0.0M |
| 2025-05-29 |
14,485.00 |
14,485.00 |
14,485.00 |
14,485.00 |
0.0M |
| 2025-05-28 |
14,225.00 |
14,225.00 |
14,225.00 |
14,225.00 |
0.0M |
| 2025-05-27 |
14,225.00 |
14,225.00 |
14,225.00 |
14,225.00 |
0.0M |
| 2025-05-26 |
14,155.00 |
14,155.00 |
14,155.00 |
14,155.00 |
0.0M |
| 2025-05-23 |
14,155.00 |
14,155.00 |
14,155.00 |
14,155.00 |
0.0M |
| 2025-05-22 |
13,940.00 |
13,960.00 |
13,960.00 |
13,960.00 |
0.0M |
| 2025-05-21 |
13,940.00 |
13,960.00 |
13,960.00 |
13,960.00 |
0.0M |
| 2025-05-20 |
13,940.00 |
13,940.00 |
13,885.00 |
13,885.00 |
0.0M |
| 2025-05-19 |
13,755.00 |
13,940.00 |
13,940.00 |
13,940.00 |
0.0M |
| 2025-05-16 |
13,755.00 |
13,940.00 |
13,940.00 |
13,940.00 |
0.0M |
| 2025-05-15 |
13,755.00 |
13,940.00 |
13,940.00 |
13,940.00 |
0.0M |
| 2025-05-14 |
13,940.00 |
13,940.00 |
13,940.00 |
13,940.00 |
0.0M |
| 2025-05-12 |
13,895.00 |
13,895.00 |
13,895.00 |
13,895.00 |
0.0M |
| 2025-05-09 |
13,755.00 |
13,755.00 |
13,755.00 |
13,755.00 |
0.0M |
| 2025-05-07 |
13,730.00 |
13,730.00 |
13,730.00 |
13,730.00 |
0.0M |
| 2025-05-02 |
13,590.00 |
13,590.00 |
13,590.00 |
13,590.00 |
0.0M |
| 2025-04-29 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2025-04-22 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2025-04-21 |
13,380.00 |
13,495.00 |
13,495.00 |
13,495.00 |
0.0M |
| 2025-04-18 |
13,380.00 |
13,380.00 |
13,380.00 |
13,380.00 |
0.0M |
| 2025-04-17 |
13,225.00 |
13,225.00 |
13,225.00 |
13,225.00 |
0.0M |
| 2025-04-16 |
13,180.00 |
13,180.00 |
13,180.00 |
13,180.00 |
0.0M |
| 2025-04-15 |
13,150.00 |
13,150.00 |
13,150.00 |
13,150.00 |
0.0M |
| 2025-04-11 |
13,005.00 |
13,005.00 |
13,005.00 |
13,005.00 |
0.0M |
| 2025-04-10 |
12,710.00 |
13,005.00 |
12,710.00 |
13,005.00 |
0.0M |
| 2025-04-08 |
12,875.00 |
12,875.00 |
12,835.00 |
12,835.00 |
0.0M |
| 2025-04-04 |
13,080.00 |
13,080.00 |
13,080.00 |
13,080.00 |
0.0M |
| 2025-04-03 |
13,000.00 |
13,045.00 |
13,000.00 |
13,045.00 |
0.0M |
| 2025-04-02 |
13,180.00 |
13,180.00 |
13,180.00 |
13,180.00 |
0.0M |
| 2025-04-01 |
13,235.00 |
13,235.00 |
13,235.00 |
13,235.00 |
0.0M |
| 2025-03-31 |
13,180.00 |
13,185.00 |
13,100.00 |
13,100.00 |
0.0M |
| 2025-03-28 |
13,460.00 |
13,460.00 |
13,320.00 |
13,320.00 |
0.0M |
| 2025-03-27 |
13,460.00 |
13,460.00 |
13,310.00 |
13,310.00 |
0.0M |
| 2025-03-26 |
13,455.00 |
13,455.00 |
13,360.00 |
13,360.00 |
0.0M |
| 2025-03-25 |
13,455.00 |
13,455.00 |
13,415.00 |
13,415.00 |
0.0M |
| 2025-03-24 |
13,450.00 |
13,450.00 |
13,450.00 |
13,450.00 |
0.0M |
| 2025-03-21 |
13,365.00 |
13,365.00 |
13,365.00 |
13,365.00 |
0.0M |
| 2025-03-20 |
13,445.00 |
13,445.00 |
13,445.00 |
13,445.00 |
0.0M |
| 2025-03-19 |
13,385.00 |
13,385.00 |
13,290.00 |
13,360.00 |
0.0M |
| 2025-03-18 |
13,360.00 |
13,360.00 |
13,320.00 |
13,320.00 |
0.0M |
| 2025-03-17 |
13,265.00 |
13,265.00 |
13,265.00 |
13,265.00 |
0.0M |
| 2025-03-14 |
13,190.00 |
13,190.00 |
13,190.00 |
13,190.00 |
0.0M |
| 2025-03-13 |
13,195.00 |
13,195.00 |
13,180.00 |
13,180.00 |
0.0M |
| 2025-03-12 |
13,210.00 |
13,210.00 |
13,210.00 |
13,210.00 |
0.0M |
| 2025-03-11 |
13,210.00 |
13,210.00 |
13,210.00 |
13,210.00 |
0.0M |
| 2025-03-10 |
13,295.00 |
13,295.00 |
13,295.00 |
13,295.00 |
0.0M |
| 2025-03-07 |
13,385.00 |
13,385.00 |
13,380.00 |
13,380.00 |
0.0M |
| 2025-03-06 |
13,320.00 |
13,320.00 |
13,320.00 |
13,320.00 |
0.0M |
| 2025-03-04 |
13,140.00 |
13,140.00 |
13,080.00 |
13,080.00 |
0.0M |
| 2025-02-28 |
13,295.00 |
13,135.00 |
13,135.00 |
13,135.00 |
0.0M |
| 2025-02-27 |
13,295.00 |
13,360.00 |
13,360.00 |
13,360.00 |
0.0M |
| 2025-02-26 |
13,295.00 |
13,325.00 |
13,325.00 |
13,325.00 |
0.0M |
| 2025-02-25 |
13,295.00 |
13,325.00 |
13,325.00 |
13,325.00 |
0.0M |
| 2025-02-24 |
13,295.00 |
13,325.00 |
13,325.00 |
13,325.00 |
0.0M |
| 2025-02-21 |
13,295.00 |
13,320.00 |
13,320.00 |
13,320.00 |
0.0M |
| 2025-02-20 |
13,295.00 |
13,295.00 |
13,295.00 |
13,295.00 |
0.0M |
| 2025-02-19 |
13,310.00 |
13,310.00 |
13,310.00 |
13,310.00 |
0.0M |
| 2025-02-14 |
13,035.00 |
13,035.00 |
13,035.00 |
13,035.00 |
0.0M |
| 2025-02-12 |
12,960.00 |
12,960.00 |
12,960.00 |
12,960.00 |
0.0M |
| 2025-02-06 |
12,930.00 |
12,930.00 |
12,895.00 |
12,895.00 |
0.0M |
| 2025-02-04 |
12,805.00 |
12,805.00 |
12,805.00 |
12,805.00 |
0.0M |
| 2025-02-03 |
12,810.00 |
12,735.00 |
12,735.00 |
12,735.00 |
0.0M |
| 2025-01-31 |
12,810.00 |
12,850.00 |
12,850.00 |
12,850.00 |
0.0M |
| 2025-01-24 |
12,810.00 |
12,810.00 |
12,810.00 |
12,810.00 |
0.0M |
| 2025-01-23 |
12,825.00 |
12,825.00 |
12,825.00 |
12,825.00 |
0.0M |
| 2025-01-21 |
12,805.00 |
12,805.00 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-01-17 |
12,695.00 |
12,695.00 |
12,695.00 |
12,695.00 |
0.0M |
| 2025-01-14 |
12,700.00 |
12,700.00 |
12,700.00 |
12,700.00 |
0.0M |
| 2025-01-08 |
12,755.00 |
12,755.00 |
12,755.00 |
12,755.00 |
0.0M |
| 2025-01-06 |
12,635.00 |
12,635.00 |
12,635.00 |
12,635.00 |
0.0M |
| 2025-01-02 |
12,615.00 |
12,615.00 |
12,570.00 |
12,570.00 |
0.0M |