| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
2,060.00 |
2,090.00 |
2,020.79 |
2,070.00 |
0.1M |
| 2025-09-30 |
2,035.00 |
2,045.00 |
2,010.00 |
2,045.00 |
0.2M |
| 2025-09-29 |
2,025.00 |
2,040.00 |
2,025.00 |
2,035.00 |
0.1M |
| 2025-09-26 |
2,025.00 |
2,035.00 |
2,005.00 |
2,020.00 |
0.1M |
| 2025-09-25 |
2,015.00 |
2,035.00 |
2,015.00 |
2,030.00 |
0.2M |
| 2025-09-24 |
2,115.00 |
2,115.00 |
2,035.00 |
2,035.00 |
0.1M |
| 2025-09-23 |
2,070.00 |
2,105.00 |
2,070.00 |
2,080.00 |
0.1M |
| 2025-09-22 |
2,065.00 |
2,090.00 |
2,050.00 |
2,065.00 |
0.2M |
| 2025-09-19 |
2,065.00 |
2,090.00 |
2,060.00 |
2,070.00 |
0.2M |
| 2025-09-18 |
2,135.00 |
2,135.00 |
2,070.00 |
2,075.00 |
0.1M |
| 2025-09-17 |
2,070.00 |
2,095.00 |
2,060.00 |
2,085.00 |
0.1M |
| 2025-09-16 |
2,095.00 |
2,120.00 |
2,060.00 |
2,060.00 |
0.1M |
| 2025-09-15 |
2,155.00 |
2,155.00 |
2,085.00 |
2,095.00 |
0.1M |
| 2025-09-12 |
2,105.00 |
2,140.00 |
2,105.00 |
2,110.00 |
0.0M |
| 2025-09-11 |
2,120.00 |
2,140.00 |
2,095.00 |
2,130.00 |
0.1M |
| 2025-09-10 |
2,105.00 |
2,125.00 |
2,105.00 |
2,105.00 |
0.4M |
| 2025-09-09 |
2,215.00 |
2,215.00 |
2,110.00 |
2,110.00 |
0.1M |
| 2025-09-08 |
2,145.00 |
2,165.00 |
2,140.00 |
2,165.00 |
0.1M |
| 2025-09-05 |
2,110.00 |
2,155.00 |
2,100.00 |
2,140.00 |
0.2M |
| 2025-09-04 |
2,085.00 |
2,115.00 |
2,080.00 |
2,090.00 |
0.2M |
| 2025-09-03 |
2,085.00 |
2,100.00 |
2,055.00 |
2,080.00 |
0.2M |
| 2025-09-02 |
2,135.00 |
2,135.00 |
2,060.00 |
2,070.00 |
0.2M |
| 2025-09-01 |
2,160.00 |
2,160.00 |
2,095.00 |
2,130.00 |
0.1M |
| 2025-08-29 |
2,150.00 |
2,155.00 |
2,110.00 |
2,115.00 |
0.1M |
| 2025-08-28 |
2,150.00 |
2,165.00 |
2,140.00 |
2,145.00 |
0.1M |
| 2025-08-27 |
2,205.00 |
2,205.00 |
2,130.00 |
2,140.00 |
0.1M |
| 2025-08-26 |
2,240.00 |
2,240.00 |
2,160.00 |
2,175.00 |
0.1M |
| 2025-08-22 |
2,200.00 |
2,200.00 |
2,165.00 |
2,190.00 |
0.7M |
| 2025-08-21 |
2,140.00 |
2,185.00 |
2,135.00 |
2,185.00 |
0.1M |
| 2025-08-20 |
2,155.00 |
2,155.00 |
2,115.00 |
2,145.00 |
0.1M |
| 2025-08-19 |
2,120.00 |
2,150.00 |
2,110.00 |
2,130.00 |
0.1M |
| 2025-08-18 |
2,200.00 |
2,200.00 |
2,085.00 |
2,110.00 |
0.1M |
| 2025-08-15 |
2,180.00 |
2,185.00 |
2,150.00 |
2,160.00 |
0.4M |
| 2025-08-14 |
2,100.00 |
2,180.00 |
2,100.00 |
2,160.00 |
0.2M |
| 2025-08-13 |
2,040.00 |
2,255.00 |
2,010.00 |
2,170.00 |
0.4M |
| 2025-08-12 |
1,972.00 |
1,986.00 |
1,956.00 |
1,968.00 |
0.4M |
| 2025-08-11 |
1,986.00 |
1,988.00 |
1,952.00 |
1,970.00 |
0.1M |
| 2025-08-08 |
2,015.00 |
2,020.00 |
1,972.00 |
1,986.00 |
0.1M |
| 2025-08-07 |
1,956.00 |
2,040.00 |
1,956.00 |
2,020.00 |
0.1M |
| 2025-08-06 |
2,010.00 |
2,035.00 |
1,988.00 |
2,000.00 |
0.3M |
| 2025-08-05 |
2,025.00 |
2,045.00 |
2,015.00 |
2,025.00 |
0.4M |
| 2025-08-04 |
1,964.00 |
2,020.00 |
1,964.00 |
2,020.00 |
0.1M |
| 2025-08-01 |
2,030.00 |
2,060.00 |
1,978.00 |
2,020.00 |
0.4M |
| 2025-07-31 |
1,986.00 |
2,055.00 |
1,986.00 |
2,045.00 |
0.4M |
| 2025-07-30 |
1,996.00 |
2,055.00 |
1,992.00 |
2,040.00 |
0.5M |
| 2025-07-29 |
1,966.00 |
2,045.00 |
1,966.00 |
2,005.00 |
0.4M |
| 2025-07-28 |
2,040.00 |
2,065.00 |
2,010.00 |
2,020.00 |
0.1M |
| 2025-07-25 |
1,970.00 |
2,035.00 |
1,970.00 |
2,030.00 |
0.3M |
| 2025-07-24 |
2,010.00 |
2,030.00 |
1,996.00 |
2,015.00 |
0.1M |
| 2025-07-23 |
1,982.00 |
1,994.00 |
1,972.00 |
1,990.00 |
0.1M |
| 2025-07-22 |
1,932.00 |
1,978.00 |
1,932.00 |
1,972.00 |
0.2M |
| 2025-07-21 |
1,938.00 |
1,994.00 |
1,938.00 |
1,978.00 |
0.1M |
| 2025-07-18 |
1,952.00 |
1,960.00 |
1,938.00 |
1,954.00 |
0.2M |
| 2025-07-17 |
1,922.00 |
1,940.00 |
1,914.00 |
1,940.00 |
0.1M |
| 2025-07-16 |
1,914.00 |
1,940.00 |
1,900.00 |
1,916.00 |
0.4M |
| 2025-07-15 |
1,862.00 |
1,944.00 |
1,862.00 |
1,924.00 |
0.1M |
| 2025-07-14 |
1,880.00 |
1,910.00 |
1,874.00 |
1,910.00 |
0.1M |
| 2025-07-11 |
1,892.00 |
1,918.00 |
1,884.00 |
1,900.00 |
0.1M |
| 2025-07-10 |
1,866.00 |
1,922.00 |
1,834.00 |
1,920.00 |
0.1M |
| 2025-07-09 |
1,828.00 |
1,850.00 |
1,804.00 |
1,816.00 |
0.3M |
| 2025-07-08 |
1,854.00 |
1,854.00 |
1,800.00 |
1,824.00 |
0.2M |
| 2025-07-07 |
1,808.00 |
1,822.00 |
1,800.00 |
1,812.00 |
0.1M |
| 2025-07-04 |
1,810.00 |
1,816.00 |
1,800.00 |
1,802.00 |
0.2M |
| 2025-07-03 |
1,780.00 |
1,850.00 |
1,780.00 |
1,806.00 |
0.2M |
| 2025-07-02 |
1,760.00 |
1,830.00 |
1,760.00 |
1,824.00 |
0.2M |
| 2025-07-01 |
1,776.00 |
1,808.00 |
1,770.00 |
1,806.00 |
0.8M |
| 2025-06-30 |
1,770.00 |
1,818.00 |
1,770.00 |
1,792.00 |
0.2M |
| 2025-06-27 |
1,712.00 |
1,814.00 |
1,712.00 |
1,804.00 |
0.4M |
| 2025-06-26 |
1,676.00 |
1,770.00 |
1,676.00 |
1,758.00 |
0.2M |
| 2025-06-25 |
1,698.00 |
1,718.00 |
1,698.00 |
1,714.00 |
0.1M |
| 2025-06-24 |
1,676.00 |
1,704.00 |
1,674.00 |
1,700.00 |
0.2M |
| 2025-06-23 |
1,692.00 |
1,692.00 |
1,650.00 |
1,662.00 |
0.2M |
| 2025-06-20 |
1,666.00 |
1,674.00 |
1,650.00 |
1,668.00 |
0.4M |
| 2025-06-19 |
1,638.00 |
1,662.00 |
1,634.00 |
1,654.00 |
0.2M |
| 2025-06-18 |
1,706.00 |
1,706.00 |
1,650.00 |
1,668.00 |
0.1M |
| 2025-06-17 |
1,720.00 |
1,720.00 |
1,660.00 |
1,670.00 |
0.1M |
| 2025-06-16 |
1,720.00 |
1,720.00 |
1,676.00 |
1,684.00 |
0.2M |
| 2025-06-13 |
1,714.00 |
1,714.00 |
1,670.00 |
1,680.00 |
0.1M |
| 2025-06-12 |
1,668.00 |
1,712.00 |
1,668.00 |
1,710.00 |
0.1M |
| 2025-06-11 |
1,722.00 |
1,758.00 |
1,708.00 |
1,708.00 |
0.1M |
| 2025-06-10 |
1,750.00 |
1,774.00 |
1,746.00 |
1,746.00 |
0.1M |
| 2025-06-09 |
1,782.00 |
1,800.00 |
1,760.00 |
1,770.00 |
0.1M |
| 2025-06-06 |
1,800.00 |
1,806.00 |
1,794.00 |
1,800.00 |
0.1M |
| 2025-06-05 |
1,868.00 |
1,868.00 |
1,808.00 |
1,808.00 |
0.3M |
| 2025-06-04 |
1,848.00 |
1,880.00 |
1,844.00 |
1,878.00 |
0.1M |
| 2025-06-03 |
1,810.00 |
1,864.00 |
1,810.00 |
1,848.00 |
0.1M |
| 2025-06-02 |
1,806.00 |
1,860.00 |
1,806.00 |
1,854.00 |
0.1M |
| 2025-05-30 |
1,802.00 |
1,852.00 |
1,802.00 |
1,852.00 |
0.2M |
| 2025-05-29 |
1,864.00 |
1,880.00 |
1,850.00 |
1,852.00 |
0.1M |
| 2025-05-28 |
1,838.00 |
1,894.00 |
1,838.00 |
1,894.00 |
0.1M |
| 2025-05-27 |
1,868.00 |
1,870.00 |
1,832.00 |
1,850.00 |
0.1M |
| 2025-05-23 |
1,768.00 |
1,836.00 |
1,768.00 |
1,826.00 |
0.1M |
| 2025-05-22 |
1,860.00 |
1,902.00 |
1,778.00 |
1,828.00 |
0.2M |
| 2025-05-21 |
1,940.00 |
1,940.00 |
1,908.00 |
1,920.00 |
0.1M |
| 2025-05-20 |
1,878.00 |
1,946.00 |
1,878.00 |
1,940.00 |
0.1M |
| 2025-05-19 |
1,886.00 |
1,922.00 |
1,886.00 |
1,918.00 |
0.1M |
| 2025-05-16 |
1,904.00 |
1,958.00 |
1,904.00 |
1,932.00 |
0.1M |
| 2025-05-15 |
1,930.00 |
1,950.00 |
1,930.00 |
1,950.00 |
0.2M |
| 2025-05-14 |
1,928.00 |
1,946.00 |
1,924.00 |
1,938.00 |
0.1M |
| 2025-05-13 |
1,946.00 |
1,946.00 |
1,906.00 |
1,928.00 |
0.2M |
| 2025-05-12 |
1,866.00 |
1,914.00 |
1,834.00 |
1,914.00 |
0.1M |
| 2025-05-09 |
1,840.00 |
1,848.00 |
1,810.00 |
1,832.00 |
0.2M |
| 2025-05-08 |
1,824.00 |
1,848.00 |
1,818.00 |
1,830.00 |
0.1M |
| 2025-05-07 |
1,780.00 |
1,822.00 |
1,780.00 |
1,812.00 |
0.2M |
| 2025-05-06 |
1,838.00 |
1,838.00 |
1,808.00 |
1,820.00 |
0.2M |
| 2025-05-02 |
1,756.00 |
1,838.00 |
1,756.00 |
1,826.00 |
0.1M |
| 2025-05-01 |
1,818.00 |
1,818.00 |
1,784.00 |
1,786.00 |
0.1M |
| 2025-04-30 |
1,740.00 |
1,792.00 |
1,740.00 |
1,790.00 |
0.2M |
| 2025-04-29 |
1,774.00 |
1,784.00 |
1,766.00 |
1,766.00 |
0.2M |
| 2025-04-28 |
1,772.00 |
1,800.00 |
1,768.00 |
1,768.00 |
0.2M |
| 2025-04-25 |
1,752.00 |
1,772.00 |
1,748.00 |
1,772.00 |
0.0M |
| 2025-04-24 |
1,746.00 |
1,748.00 |
1,714.00 |
1,744.00 |
0.4M |
| 2025-04-23 |
1,722.00 |
1,764.00 |
1,706.00 |
1,746.00 |
0.2M |
| 2025-04-22 |
1,660.00 |
1,706.00 |
1,660.00 |
1,698.00 |
0.3M |
| 2025-04-17 |
1,684.00 |
1,708.00 |
1,684.00 |
1,702.00 |
0.1M |
| 2025-04-16 |
1,698.00 |
1,698.00 |
1,678.00 |
1,696.00 |
0.1M |
| 2025-04-15 |
1,666.00 |
1,714.00 |
1,666.00 |
1,708.00 |
0.0M |
| 2025-04-14 |
1,656.00 |
1,680.00 |
1,640.00 |
1,676.00 |
0.1M |
| 2025-04-11 |
1,622.00 |
1,666.00 |
1,608.00 |
1,614.00 |
0.1M |
| 2025-04-10 |
1,632.00 |
1,674.00 |
1,618.00 |
1,650.00 |
0.2M |
| 2025-04-09 |
1,574.00 |
1,574.00 |
1,506.00 |
1,532.00 |
0.1M |
| 2025-04-08 |
1,552.00 |
1,606.00 |
1,540.00 |
1,590.00 |
0.1M |
| 2025-04-07 |
1,514.00 |
1,600.00 |
1,464.00 |
1,530.00 |
0.2M |
| 2025-04-04 |
1,688.00 |
1,688.00 |
1,546.00 |
1,572.00 |
0.2M |
| 2025-04-03 |
1,794.00 |
1,794.00 |
1,638.00 |
1,644.00 |
0.2M |
| 2025-04-02 |
1,730.00 |
1,760.00 |
1,690.00 |
1,760.00 |
0.3M |
| 2025-04-01 |
1,740.00 |
1,762.00 |
1,722.00 |
1,724.00 |
0.1M |
| 2025-03-31 |
1,848.00 |
1,848.00 |
1,746.00 |
1,746.00 |
0.2M |
| 2025-03-28 |
1,844.00 |
1,850.00 |
1,800.00 |
1,816.00 |
0.2M |
| 2025-03-27 |
1,910.00 |
1,910.00 |
1,842.00 |
1,846.00 |
0.1M |
| 2025-03-26 |
1,970.00 |
1,970.00 |
1,912.00 |
1,914.00 |
0.1M |
| 2025-03-25 |
1,866.00 |
1,926.00 |
1,866.00 |
1,918.00 |
0.7M |
| 2025-03-24 |
1,860.00 |
1,918.00 |
1,860.00 |
1,910.00 |
0.1M |
| 2025-03-21 |
1,984.00 |
1,984.00 |
1,892.00 |
1,896.00 |
0.5M |
| 2025-03-20 |
1,970.00 |
1,970.00 |
1,922.00 |
1,940.00 |
0.1M |
| 2025-03-19 |
1,962.00 |
1,962.00 |
1,894.00 |
1,932.00 |
0.2M |
| 2025-03-18 |
1,914.00 |
1,940.00 |
1,912.00 |
1,914.00 |
0.1M |
| 2025-03-17 |
1,934.00 |
1,938.00 |
1,896.00 |
1,920.00 |
0.2M |
| 2025-03-14 |
1,800.00 |
1,900.00 |
1,800.00 |
1,894.00 |
0.2M |
| 2025-03-13 |
1,860.00 |
1,898.00 |
1,836.00 |
1,862.00 |
0.2M |
| 2025-03-12 |
2,000.00 |
2,000.00 |
1,848.00 |
1,872.00 |
0.3M |
| 2025-03-11 |
1,780.00 |
1,802.00 |
1,734.00 |
1,734.00 |
0.2M |
| 2025-03-10 |
1,892.00 |
1,894.00 |
1,792.00 |
1,792.00 |
0.2M |
| 2025-03-07 |
1,936.00 |
1,936.00 |
1,862.00 |
1,906.00 |
0.1M |
| 2025-03-06 |
1,918.00 |
1,918.00 |
1,860.00 |
1,888.00 |
0.2M |
| 2025-03-05 |
1,856.00 |
1,908.00 |
1,856.00 |
1,872.00 |
0.2M |
| 2025-03-04 |
1,884.00 |
1,916.00 |
1,832.00 |
1,846.00 |
0.1M |
| 2025-03-03 |
1,918.00 |
1,948.00 |
1,906.00 |
1,928.00 |
0.1M |
| 2025-02-28 |
1,898.00 |
1,918.00 |
1,884.00 |
1,912.00 |
0.2M |
| 2025-02-27 |
1,946.00 |
1,948.00 |
1,900.00 |
1,910.00 |
0.1M |
| 2025-02-26 |
1,926.00 |
1,962.00 |
1,926.00 |
1,950.00 |
0.4M |
| 2025-02-25 |
1,902.00 |
1,942.00 |
1,902.00 |
1,920.00 |
0.2M |
| 2025-02-24 |
1,946.00 |
1,956.00 |
1,902.00 |
1,920.00 |
0.2M |
| 2025-02-21 |
1,876.00 |
1,972.00 |
1,876.00 |
1,948.00 |
0.1M |
| 2025-02-20 |
1,924.00 |
1,944.00 |
1,914.00 |
1,924.00 |
0.1M |
| 2025-02-19 |
1,938.00 |
1,938.00 |
1,908.00 |
1,922.00 |
0.1M |
| 2025-02-18 |
1,942.00 |
1,944.00 |
1,918.00 |
1,936.00 |
0.1M |
| 2025-02-17 |
1,976.00 |
1,976.00 |
1,920.00 |
1,940.00 |
0.0M |
| 2025-02-14 |
1,994.00 |
1,994.00 |
1,928.00 |
1,930.00 |
0.0M |
| 2025-02-13 |
1,930.00 |
1,952.00 |
1,930.00 |
1,940.00 |
0.1M |
| 2025-02-12 |
1,986.00 |
1,986.00 |
1,930.00 |
1,946.00 |
0.1M |
| 2025-02-11 |
1,986.00 |
1,986.00 |
1,924.00 |
1,938.00 |
0.0M |
| 2025-02-10 |
1,974.00 |
1,974.00 |
1,924.00 |
1,954.00 |
0.1M |
| 2025-02-07 |
1,922.00 |
1,944.00 |
1,904.00 |
1,938.00 |
0.1M |
| 2025-02-06 |
1,970.00 |
1,976.00 |
1,924.00 |
1,926.00 |
0.1M |
| 2025-02-05 |
2,030.00 |
2,030.00 |
1,962.00 |
1,962.00 |
0.4M |
| 2025-02-04 |
1,984.00 |
2,005.00 |
1,970.00 |
1,978.00 |
0.1M |
| 2025-02-03 |
1,962.00 |
1,998.00 |
1,954.00 |
1,992.00 |
0.1M |
| 2025-01-31 |
1,996.00 |
2,000.00 |
1,978.00 |
1,994.00 |
0.1M |
| 2025-01-30 |
1,944.00 |
1,986.00 |
1,942.00 |
1,982.00 |
0.1M |
| 2025-01-29 |
1,942.00 |
1,954.00 |
1,936.00 |
1,944.00 |
0.1M |
| 2025-01-28 |
1,916.00 |
1,946.00 |
1,916.00 |
1,944.00 |
0.1M |
| 2025-01-27 |
1,910.00 |
1,954.00 |
1,910.00 |
1,918.00 |
0.2M |
| 2025-01-24 |
1,908.00 |
1,968.00 |
1,908.00 |
1,954.00 |
0.1M |
| 2025-01-23 |
1,924.00 |
1,960.00 |
1,920.00 |
1,960.00 |
0.1M |
| 2025-01-22 |
1,940.00 |
1,948.00 |
1,910.00 |
1,944.00 |
0.1M |
| 2025-01-21 |
1,900.00 |
1,926.00 |
1,896.00 |
1,910.00 |
0.1M |
| 2025-01-20 |
1,932.00 |
1,932.00 |
1,890.00 |
1,908.00 |
0.2M |
| 2025-01-17 |
1,840.00 |
1,906.00 |
1,840.00 |
1,890.00 |
0.3M |
| 2025-01-16 |
1,862.00 |
1,888.00 |
1,842.00 |
1,884.00 |
0.2M |
| 2025-01-15 |
1,802.00 |
1,876.00 |
1,802.00 |
1,852.00 |
0.1M |
| 2025-01-14 |
1,818.00 |
1,818.00 |
1,776.00 |
1,790.00 |
0.1M |
| 2025-01-13 |
1,770.00 |
1,784.00 |
1,758.00 |
1,774.00 |
0.1M |
| 2025-01-10 |
1,832.00 |
1,840.00 |
1,776.00 |
1,792.00 |
0.1M |
| 2025-01-09 |
1,770.00 |
1,844.00 |
1,770.00 |
1,832.00 |
0.2M |
| 2025-01-08 |
1,802.00 |
1,822.00 |
1,778.00 |
1,800.00 |
0.1M |
| 2025-01-07 |
1,826.00 |
1,856.00 |
1,762.00 |
1,790.00 |
0.1M |
| 2025-01-06 |
1,858.00 |
1,882.00 |
1,836.00 |
1,854.00 |
0.1M |
| 2025-01-03 |
1,850.00 |
1,860.00 |
1,830.00 |
1,844.00 |
0.3M |
| 2025-01-02 |
1,890.00 |
1,890.00 |
1,850.00 |
1,856.00 |
0.0M |