| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-07-24 |
12.48 |
12.64 |
12.30 |
12.38 |
8.7M |
| 2025-07-23 |
12.15 |
12.28 |
11.90 |
12.19 |
0.8M |
| 2025-07-22 |
11.65 |
12.21 |
11.60 |
11.83 |
0.6M |
| 2025-07-21 |
11.80 |
11.98 |
11.68 |
11.73 |
0.2M |
| 2025-07-18 |
11.93 |
12.05 |
11.80 |
11.98 |
0.4M |
| 2025-07-17 |
1,150.00 |
1,176.00 |
1,138.00 |
1,176.00 |
0.4M |
| 2025-07-16 |
1,129.00 |
1,151.00 |
1,120.00 |
1,141.00 |
0.3M |
| 2025-07-15 |
1,153.00 |
1,168.00 |
1,149.00 |
1,151.00 |
0.2M |
| 2025-07-14 |
1,128.00 |
1,179.00 |
1,128.00 |
1,167.00 |
0.1M |
| 2025-07-11 |
1,144.00 |
1,147.00 |
1,117.00 |
1,142.00 |
0.1M |
| 2025-07-10 |
1,098.00 |
1,131.00 |
1,098.00 |
1,131.00 |
0.1M |
| 2025-07-09 |
1,103.00 |
1,122.00 |
1,084.00 |
1,106.00 |
0.2M |
| 2025-07-08 |
1,131.00 |
1,148.00 |
1,118.00 |
1,128.00 |
0.2M |
| 2025-07-07 |
1,116.00 |
1,161.00 |
1,111.00 |
1,145.00 |
0.2M |
| 2025-07-04 |
1,160.00 |
1,160.00 |
1,115.00 |
1,122.00 |
0.1M |
| 2025-07-03 |
1,116.00 |
1,138.00 |
1,110.00 |
1,130.00 |
0.1M |
| 2025-07-02 |
1,080.00 |
1,120.00 |
1,062.00 |
1,120.00 |
0.3M |
| 2025-07-01 |
1,091.00 |
1,094.00 |
1,057.00 |
1,069.00 |
0.2M |
| 2025-06-30 |
1,006.00 |
1,090.00 |
996.50 |
1,084.00 |
0.5M |
| 2025-06-27 |
1,003.00 |
1,003.00 |
975.50 |
986.00 |
0.2M |
| 2025-06-26 |
1,000.00 |
1,018.00 |
1,000.00 |
1,008.00 |
0.1M |
| 2025-06-25 |
1,004.00 |
1,034.00 |
1,004.00 |
1,008.00 |
0.1M |
| 2025-06-24 |
1,023.00 |
1,043.00 |
1,019.00 |
1,025.00 |
0.1M |
| 2025-06-23 |
1,040.00 |
1,044.00 |
1,009.00 |
1,009.00 |
0.2M |
| 2025-06-20 |
1,011.00 |
1,070.00 |
1,011.00 |
1,047.00 |
0.4M |
| 2025-06-19 |
1,018.00 |
1,040.00 |
1,008.00 |
1,027.00 |
0.1M |
| 2025-06-18 |
1,025.00 |
1,045.00 |
1,014.00 |
1,039.00 |
0.2M |
| 2025-06-17 |
1,040.00 |
1,048.00 |
1,025.00 |
1,029.00 |
0.3M |
| 2025-06-16 |
1,022.00 |
1,046.00 |
1,013.00 |
1,040.00 |
0.5M |
| 2025-06-13 |
1,000.00 |
1,025.00 |
1,000.00 |
1,025.00 |
0.1M |
| 2025-06-12 |
1,030.00 |
1,030.00 |
995.00 |
1,020.00 |
0.2M |
| 2025-06-11 |
1,010.00 |
1,028.00 |
1,006.00 |
1,012.00 |
0.1M |
| 2025-06-10 |
1,009.00 |
1,019.00 |
978.50 |
1,010.00 |
0.2M |
| 2025-06-09 |
1,009.00 |
1,045.00 |
1,009.00 |
1,015.00 |
0.2M |
| 2025-06-06 |
980.00 |
1,017.00 |
980.00 |
1,015.00 |
0.6M |
| 2025-06-05 |
988.50 |
1,017.00 |
979.00 |
988.50 |
0.4M |
| 2025-06-04 |
937.00 |
1,004.00 |
925.00 |
1,000.00 |
0.4M |
| 2025-06-03 |
930.00 |
963.50 |
909.50 |
953.50 |
1.6M |
| 2025-06-02 |
926.00 |
950.50 |
904.00 |
916.00 |
0.8M |
| 2025-05-30 |
919.50 |
945.00 |
909.00 |
944.50 |
0.4M |
| 2025-05-29 |
920.00 |
920.00 |
894.00 |
908.00 |
0.2M |
| 2025-05-28 |
878.00 |
901.00 |
877.00 |
900.00 |
0.2M |
| 2025-05-27 |
835.00 |
865.50 |
835.00 |
860.50 |
0.2M |
| 2025-05-23 |
834.00 |
855.00 |
818.50 |
826.00 |
0.2M |
| 2025-05-22 |
848.00 |
848.00 |
826.50 |
831.00 |
0.1M |
| 2025-05-21 |
829.00 |
853.00 |
829.00 |
844.00 |
0.2M |
| 2025-05-20 |
851.50 |
864.50 |
842.50 |
846.00 |
0.5M |
| 2025-05-19 |
829.50 |
856.00 |
814.50 |
850.50 |
0.2M |
| 2025-05-16 |
816.50 |
844.50 |
812.50 |
844.50 |
0.2M |
| 2025-05-15 |
836.00 |
838.50 |
790.50 |
825.50 |
0.5M |
| 2025-05-14 |
860.00 |
860.00 |
835.00 |
841.00 |
0.2M |
| 2025-05-13 |
836.00 |
865.00 |
835.50 |
846.00 |
0.2M |
| 2025-05-12 |
845.50 |
849.00 |
818.50 |
845.50 |
0.3M |
| 2025-05-09 |
841.50 |
846.00 |
823.50 |
828.00 |
0.3M |
| 2025-05-08 |
871.00 |
871.00 |
835.00 |
841.50 |
0.3M |
| 2025-05-07 |
870.50 |
876.00 |
847.00 |
847.00 |
0.4M |
| 2025-05-06 |
892.00 |
892.50 |
864.50 |
872.50 |
0.2M |
| 2025-05-02 |
886.00 |
893.00 |
859.00 |
888.00 |
0.2M |
| 2025-05-01 |
863.00 |
898.00 |
855.50 |
884.50 |
0.2M |
| 2025-04-30 |
860.00 |
889.50 |
848.50 |
851.00 |
0.6M |
| 2025-04-29 |
859.00 |
870.00 |
845.50 |
858.50 |
0.2M |
| 2025-04-28 |
845.00 |
875.50 |
845.00 |
864.50 |
0.3M |
| 2025-04-25 |
786.00 |
823.00 |
777.50 |
815.50 |
0.3M |
| 2025-04-24 |
734.00 |
799.00 |
721.00 |
772.00 |
0.6M |
| 2025-04-23 |
645.50 |
698.00 |
645.50 |
695.00 |
0.3M |
| 2025-04-22 |
677.50 |
677.50 |
650.00 |
660.00 |
0.3M |
| 2025-04-17 |
673.50 |
692.50 |
672.50 |
688.50 |
0.3M |
| 2025-04-16 |
680.50 |
687.50 |
669.50 |
682.00 |
0.2M |
| 2025-04-15 |
687.50 |
720.50 |
687.50 |
695.00 |
0.2M |
| 2025-04-14 |
695.00 |
706.00 |
679.50 |
705.00 |
0.2M |
| 2025-04-11 |
687.00 |
699.00 |
671.00 |
687.00 |
0.3M |
| 2025-04-10 |
733.50 |
743.00 |
691.00 |
691.00 |
0.2M |
| 2025-04-09 |
703.50 |
711.50 |
680.00 |
681.00 |
0.2M |
| 2025-04-08 |
733.00 |
762.50 |
720.50 |
721.50 |
0.3M |
| 2025-04-07 |
709.00 |
742.00 |
665.50 |
717.00 |
0.5M |
| 2025-04-04 |
7.24 |
7.38 |
6.92 |
7.14 |
0.6M |
| 2025-04-03 |
727.00 |
745.50 |
714.00 |
733.00 |
0.4M |
| 2025-04-02 |
739.00 |
748.00 |
715.00 |
740.00 |
0.5M |
| 2025-04-01 |
716.00 |
750.00 |
716.00 |
739.00 |
0.2M |
| 2025-03-31 |
715.50 |
733.50 |
694.50 |
725.50 |
0.4M |
| 2025-03-28 |
769.50 |
769.50 |
727.00 |
735.00 |
0.3M |
| 2025-03-27 |
738.00 |
768.50 |
729.50 |
756.50 |
0.3M |
| 2025-03-26 |
735.50 |
755.00 |
734.00 |
745.50 |
0.3M |
| 2025-03-25 |
791.00 |
791.00 |
744.50 |
744.50 |
0.4M |
| 2025-03-24 |
750.00 |
775.50 |
750.00 |
773.00 |
0.2M |
| 2025-03-21 |
751.50 |
755.50 |
721.50 |
750.50 |
0.5M |
| 2025-03-20 |
784.00 |
784.00 |
750.00 |
758.50 |
0.2M |
| 2025-03-19 |
754.50 |
770.50 |
742.50 |
764.50 |
0.2M |
| 2025-03-18 |
769.50 |
776.50 |
742.00 |
750.00 |
0.2M |
| 2025-03-17 |
742.50 |
757.50 |
738.00 |
751.00 |
0.2M |
| 2025-03-14 |
741.50 |
764.50 |
737.00 |
750.00 |
0.3M |
| 2025-03-13 |
733.50 |
756.00 |
733.50 |
736.50 |
0.3M |
| 2025-03-12 |
760.50 |
780.50 |
745.00 |
749.50 |
0.2M |
| 2025-03-11 |
708.00 |
745.00 |
690.50 |
740.50 |
0.4M |
| 2025-03-10 |
728.50 |
747.00 |
702.00 |
713.50 |
0.5M |
| 2025-03-07 |
775.00 |
775.00 |
727.00 |
727.50 |
0.4M |
| 2025-03-06 |
775.50 |
783.50 |
734.50 |
762.00 |
0.3M |
| 2025-03-05 |
790.50 |
809.00 |
746.00 |
755.00 |
0.5M |
| 2025-03-04 |
748.00 |
761.50 |
719.50 |
722.50 |
0.4M |
| 2025-03-03 |
716.00 |
773.50 |
716.00 |
753.50 |
0.4M |
| 2025-02-28 |
685.50 |
704.50 |
659.50 |
699.50 |
0.9M |
| 2025-02-27 |
647.00 |
700.00 |
647.00 |
700.00 |
0.5M |
| 2025-02-26 |
637.00 |
681.50 |
630.00 |
651.00 |
0.6M |
| 2025-02-25 |
640.50 |
650.50 |
598.50 |
617.00 |
0.7M |
| 2025-02-24 |
691.00 |
702.00 |
643.50 |
643.50 |
0.5M |
| 2025-02-21 |
726.50 |
730.00 |
679.50 |
688.50 |
0.9M |
| 2025-02-20 |
740.00 |
770.00 |
640.00 |
732.00 |
1.9M |
| 2025-02-19 |
868.00 |
868.00 |
837.00 |
868.00 |
0.3M |
| 2025-02-18 |
835.00 |
852.00 |
823.50 |
852.00 |
0.3M |
| 2025-02-17 |
783.50 |
838.00 |
770.50 |
838.00 |
0.2M |
| 2025-02-14 |
806.00 |
808.50 |
785.00 |
789.50 |
0.1M |
| 2025-02-13 |
804.00 |
810.00 |
781.00 |
792.00 |
0.2M |
| 2025-02-12 |
794.50 |
835.00 |
788.50 |
814.50 |
0.4M |
| 2025-02-11 |
751.50 |
779.50 |
751.50 |
765.00 |
0.3M |
| 2025-02-10 |
762.50 |
777.00 |
745.50 |
764.00 |
0.4M |
| 2025-02-07 |
837.00 |
848.50 |
773.00 |
773.00 |
0.6M |
| 2025-02-06 |
879.50 |
879.50 |
835.50 |
847.50 |
0.5M |
| 2025-02-05 |
915.00 |
927.00 |
862.50 |
875.50 |
0.4M |
| 2025-02-04 |
967.50 |
967.50 |
915.00 |
915.00 |
0.2M |
| 2025-02-03 |
938.50 |
955.00 |
918.50 |
942.50 |
0.2M |
| 2025-01-31 |
1,001.00 |
1,001.00 |
950.50 |
957.50 |
0.1M |
| 2025-01-30 |
964.00 |
991.50 |
964.00 |
979.50 |
0.1M |
| 2025-01-29 |
973.00 |
1,001.00 |
969.00 |
972.00 |
0.1M |
| 2025-01-28 |
985.00 |
1,000.00 |
957.50 |
972.00 |
0.2M |
| 2025-01-27 |
935.50 |
982.00 |
935.50 |
960.00 |
0.2M |
| 2025-01-24 |
940.00 |
971.50 |
940.00 |
953.00 |
0.1M |
| 2025-01-23 |
959.50 |
970.00 |
948.00 |
959.00 |
0.2M |
| 2025-01-22 |
1,011.00 |
1,011.00 |
963.50 |
973.00 |
0.2M |
| 2025-01-21 |
974.50 |
1,011.00 |
974.50 |
992.00 |
0.2M |
| 2025-01-20 |
950.61 |
1,013.00 |
950.61 |
986.50 |
0.2M |
| 2025-01-17 |
958.50 |
976.50 |
946.59 |
955.50 |
0.3M |
| 2025-01-16 |
934.50 |
962.00 |
934.50 |
952.50 |
0.2M |
| 2025-01-15 |
914.00 |
947.50 |
914.00 |
947.50 |
0.2M |
| 2025-01-14 |
924.00 |
947.00 |
911.00 |
913.00 |
0.2M |
| 2025-01-13 |
964.00 |
969.00 |
930.50 |
932.00 |
0.2M |
| 2025-01-10 |
943.50 |
988.00 |
943.50 |
972.00 |
0.2M |
| 2025-01-09 |
990.50 |
990.50 |
965.50 |
965.50 |
0.1M |
| 2025-01-08 |
972.00 |
995.00 |
950.00 |
976.00 |
0.3M |
| 2025-01-07 |
960.50 |
984.50 |
934.00 |
984.00 |
0.3M |
| 2025-01-06 |
1,020.00 |
1,020.00 |
969.50 |
969.50 |
0.3M |
| 2025-01-03 |
999.50 |
1,013.00 |
973.50 |
1,011.00 |
0.2M |
| 2025-01-02 |
1,015.00 |
1,036.00 |
999.00 |
1,004.00 |
0.4M |