| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
17,390.00 |
17,390.00 |
17,115.00 |
17,155.00 |
0.0M |
| 2025-09-25 |
17,545.00 |
17,620.00 |
17,545.00 |
17,600.00 |
0.0M |
| 2025-09-24 |
17,535.00 |
17,535.00 |
17,405.00 |
17,525.00 |
0.0M |
| 2025-09-23 |
17,805.00 |
17,805.00 |
17,630.00 |
17,660.00 |
0.0M |
| 2025-09-22 |
17,415.00 |
17,620.00 |
17,415.00 |
17,565.00 |
0.0M |
| 2025-09-19 |
17,550.00 |
17,550.00 |
17,250.00 |
17,250.00 |
0.0M |
| 2025-09-18 |
17,320.00 |
17,470.00 |
17,320.00 |
17,435.00 |
0.0M |
| 2025-09-17 |
17,285.00 |
17,345.00 |
17,220.00 |
17,285.00 |
0.0M |
| 2025-09-16 |
17,245.00 |
17,430.00 |
17,245.00 |
17,380.00 |
0.0M |
| 2025-09-15 |
17,220.00 |
17,240.00 |
17,155.00 |
17,155.00 |
0.0M |
| 2025-09-12 |
16,955.00 |
17,020.00 |
16,955.00 |
17,020.00 |
0.0M |
| 2025-09-11 |
17,030.00 |
17,030.00 |
16,750.00 |
16,830.00 |
0.0M |
| 2025-09-10 |
16,800.00 |
16,840.00 |
16,800.00 |
16,830.00 |
0.0M |
| 2025-09-09 |
16,500.00 |
16,615.00 |
16,445.00 |
16,595.00 |
0.0M |
| 2025-09-08 |
16,270.00 |
16,330.00 |
16,270.00 |
16,330.00 |
0.0M |
| 2025-09-05 |
16,305.00 |
16,305.00 |
16,295.00 |
16,295.00 |
0.0M |
| 2025-09-04 |
16,155.00 |
16,235.00 |
16,155.00 |
16,215.00 |
0.0M |
| 2025-09-03 |
16,190.00 |
16,230.00 |
16,190.00 |
16,220.00 |
0.0M |
| 2025-09-02 |
15,995.00 |
16,135.00 |
15,995.00 |
16,130.00 |
0.0M |
| 2025-09-01 |
16,220.00 |
16,220.00 |
16,020.00 |
16,020.00 |
0.0M |
| 2025-08-29 |
16,320.00 |
16,320.00 |
16,225.00 |
16,320.00 |
0.0M |
| 2025-08-28 |
16,265.00 |
16,360.00 |
16,265.00 |
16,310.00 |
0.0M |
| 2025-08-27 |
16,245.00 |
16,300.00 |
16,225.00 |
16,280.00 |
0.0M |
| 2025-08-26 |
16,380.00 |
16,380.00 |
16,300.00 |
16,300.00 |
0.0M |
| 2025-08-25 |
16,285.00 |
16,320.00 |
16,285.00 |
16,320.00 |
0.0M |
| 2025-08-22 |
16,280.00 |
16,280.00 |
16,210.00 |
16,240.00 |
0.0M |
| 2025-08-21 |
16,135.00 |
16,270.00 |
16,135.00 |
16,155.00 |
0.0M |
| 2025-08-20 |
15,970.00 |
16,030.00 |
15,855.00 |
16,030.00 |
0.0M |
| 2025-08-19 |
16,130.00 |
16,130.00 |
16,040.00 |
16,040.00 |
0.0M |
| 2025-08-18 |
16,200.00 |
16,230.00 |
16,170.00 |
16,185.00 |
0.0M |
| 2025-08-14 |
16,465.00 |
16,465.00 |
16,360.00 |
16,380.00 |
0.0M |
| 2025-08-13 |
16,335.00 |
16,370.00 |
16,250.00 |
16,360.00 |
0.0M |
| 2025-08-12 |
16,360.00 |
16,420.00 |
16,180.00 |
16,180.00 |
0.0M |
| 2025-08-11 |
16,325.00 |
16,335.00 |
16,225.00 |
16,285.00 |
0.0M |
| 2025-08-08 |
16,265.00 |
16,320.00 |
16,250.00 |
16,255.00 |
0.0M |
| 2025-08-07 |
16,300.00 |
16,300.00 |
16,265.00 |
16,295.00 |
0.0M |
| 2025-08-06 |
16,080.00 |
16,145.00 |
16,080.00 |
16,145.00 |
0.0M |
| 2025-08-05 |
16,185.00 |
16,185.00 |
16,115.00 |
16,115.00 |
0.0M |
| 2025-08-04 |
15,885.00 |
16,000.00 |
15,830.00 |
15,975.00 |
0.0M |
| 2025-08-01 |
16,310.00 |
16,310.00 |
15,815.00 |
15,815.00 |
0.0M |
| 2025-07-31 |
16,615.00 |
16,655.00 |
16,420.00 |
16,450.00 |
0.0M |
| 2025-07-30 |
16,510.00 |
16,695.00 |
16,510.00 |
16,615.00 |
0.0M |
| 2025-07-29 |
16,260.00 |
16,545.00 |
16,260.00 |
16,525.00 |
0.0M |
| 2025-07-28 |
16,330.00 |
16,460.00 |
16,330.00 |
16,460.00 |
0.0M |
| 2025-07-25 |
16,270.00 |
16,310.00 |
16,255.00 |
16,255.00 |
0.0M |
| 2025-07-24 |
16,475.00 |
16,475.00 |
16,305.00 |
16,305.00 |
0.0M |
| 2025-07-23 |
16,260.00 |
16,290.00 |
16,220.00 |
16,290.00 |
0.0M |
| 2025-07-22 |
16,560.00 |
16,560.00 |
16,235.00 |
16,280.00 |
0.0M |
| 2025-07-21 |
16,455.00 |
16,455.00 |
16,405.00 |
16,430.00 |
0.0M |
| 2025-07-18 |
16,415.00 |
16,415.00 |
16,310.00 |
16,350.00 |
0.0M |
| 2025-07-17 |
16,220.00 |
16,330.00 |
16,220.00 |
16,330.00 |
0.0M |
| 2025-07-16 |
16,230.00 |
16,300.00 |
16,220.00 |
16,220.00 |
0.0M |
| 2025-07-15 |
16,260.00 |
16,310.00 |
16,225.00 |
16,310.00 |
0.0M |
| 2025-07-14 |
16,155.00 |
16,265.00 |
16,150.00 |
16,215.00 |
0.0M |
| 2025-07-11 |
16,100.00 |
16,105.00 |
16,040.00 |
16,040.00 |
0.0M |
| 2025-07-10 |
15,980.00 |
15,995.00 |
15,860.00 |
15,940.00 |
0.0M |
| 2025-07-09 |
15,825.00 |
15,840.00 |
15,790.00 |
15,820.00 |
0.0M |
| 2025-07-08 |
15,695.00 |
15,765.00 |
15,655.00 |
15,765.00 |
0.0M |
| 2025-07-07 |
15,525.00 |
15,535.00 |
15,505.00 |
15,505.00 |
0.0M |
| 2025-07-04 |
15,755.00 |
15,755.00 |
15,575.00 |
15,575.00 |
0.0M |
| 2025-07-03 |
15,630.00 |
15,765.00 |
15,630.00 |
15,765.00 |
0.0M |
| 2025-07-02 |
15,375.00 |
15,495.00 |
15,365.00 |
15,495.00 |
0.0M |
| 2025-07-01 |
15,640.00 |
15,680.00 |
15,565.00 |
15,565.00 |
0.0M |
| 2025-06-30 |
15,435.00 |
15,435.00 |
15,395.00 |
15,405.00 |
0.0M |
| 2025-06-27 |
15,375.00 |
15,375.00 |
15,255.00 |
15,255.00 |
0.0M |
| 2025-06-26 |
15,390.00 |
15,390.00 |
15,240.00 |
15,340.00 |
0.0M |
| 2025-06-25 |
15,430.00 |
15,510.00 |
15,420.00 |
15,510.00 |
0.0M |
| 2025-06-24 |
15,435.00 |
15,465.00 |
15,410.00 |
15,465.00 |
0.0M |
| 2025-06-23 |
15,015.00 |
15,130.00 |
15,015.00 |
15,130.00 |
0.0M |
| 2025-06-20 |
15,075.00 |
15,210.00 |
15,075.00 |
15,210.00 |
0.0M |
| 2025-06-19 |
15,055.00 |
15,065.00 |
15,025.00 |
15,065.00 |
0.0M |
| 2025-06-18 |
14,960.00 |
15,070.00 |
14,960.00 |
15,070.00 |
0.0M |
| 2025-06-17 |
14,865.00 |
15,140.00 |
14,850.00 |
14,890.00 |
0.0M |
| 2025-06-16 |
14,645.00 |
14,855.00 |
14,615.00 |
14,855.00 |
0.0M |
| 2025-06-13 |
14,825.00 |
14,825.00 |
14,670.00 |
14,740.00 |
0.0M |
| 2025-06-12 |
14,965.00 |
15,040.00 |
14,885.00 |
14,885.00 |
0.0M |
| 2025-06-11 |
14,940.00 |
14,975.00 |
14,830.00 |
14,975.00 |
0.0M |
| 2025-06-10 |
14,770.00 |
14,850.00 |
14,770.00 |
14,785.00 |
0.0M |
| 2025-06-09 |
14,930.00 |
14,930.00 |
14,820.00 |
14,820.00 |
0.0M |
| 2025-06-05 |
14,435.00 |
14,575.00 |
14,435.00 |
14,520.00 |
0.0M |
| 2025-06-04 |
14,295.00 |
14,310.00 |
14,270.00 |
14,270.00 |
0.0M |
| 2025-06-02 |
14,075.00 |
14,075.00 |
13,900.00 |
13,930.00 |
0.0M |
| 2025-05-30 |
14,065.00 |
14,110.00 |
14,015.00 |
14,015.00 |
0.0M |
| 2025-05-29 |
13,895.00 |
14,070.00 |
13,895.00 |
14,050.00 |
0.0M |
| 2025-05-28 |
13,785.00 |
13,925.00 |
13,785.00 |
13,860.00 |
0.0M |
| 2025-05-27 |
13,625.00 |
13,625.00 |
13,540.00 |
13,570.00 |
0.0M |
| 2025-05-26 |
13,620.00 |
13,645.00 |
13,600.00 |
13,615.00 |
0.0M |
| 2025-05-23 |
13,480.00 |
13,490.00 |
13,460.00 |
13,470.00 |
0.0M |
| 2025-05-22 |
13,550.00 |
13,550.00 |
13,450.00 |
13,480.00 |
0.0M |
| 2025-05-21 |
13,625.00 |
13,645.00 |
13,620.00 |
13,620.00 |
0.0M |
| 2025-05-20 |
13,625.00 |
13,625.00 |
13,565.00 |
13,565.00 |
0.0M |
| 2025-05-19 |
13,595.00 |
13,595.00 |
13,455.00 |
13,480.00 |
0.0M |
| 2025-05-16 |
13,670.00 |
13,695.00 |
13,670.00 |
13,680.00 |
0.0M |
| 2025-05-15 |
13,750.00 |
13,750.00 |
13,670.00 |
13,670.00 |
0.0M |
| 2025-05-14 |
13,695.00 |
13,795.00 |
13,695.00 |
13,740.00 |
0.0M |
| 2025-05-13 |
13,635.00 |
13,660.00 |
13,600.00 |
13,600.00 |
0.0M |
| 2025-05-12 |
13,560.00 |
13,670.00 |
13,560.00 |
13,670.00 |
0.0M |
| 2025-05-09 |
13,475.00 |
13,475.00 |
13,445.00 |
13,445.00 |
0.0M |
| 2025-05-08 |
13,555.00 |
13,575.00 |
13,525.00 |
13,525.00 |
0.0M |
| 2025-05-07 |
13,485.00 |
13,485.00 |
13,435.00 |
13,475.00 |
0.0M |
| 2025-05-02 |
13,540.00 |
13,540.00 |
13,475.00 |
13,475.00 |
0.0M |
| 2025-04-30 |
13,545.00 |
13,545.00 |
13,485.00 |
13,500.00 |
0.0M |
| 2025-04-29 |
13,470.00 |
13,560.00 |
13,470.00 |
13,540.00 |
0.0M |
| 2025-04-28 |
13,470.00 |
13,480.00 |
13,455.00 |
13,455.00 |
0.0M |
| 2025-04-25 |
13,570.00 |
13,570.00 |
13,520.00 |
13,520.00 |
0.0M |
| 2025-04-24 |
13,300.00 |
13,365.00 |
13,300.00 |
13,365.00 |
0.0M |
| 2025-04-23 |
13,345.00 |
13,405.00 |
13,345.00 |
13,395.00 |
0.0M |
| 2025-04-22 |
13,155.00 |
13,170.00 |
13,120.00 |
13,120.00 |
0.0M |
| 2025-04-21 |
13,220.00 |
13,220.00 |
13,130.00 |
13,170.00 |
0.0M |
| 2025-04-18 |
13,055.00 |
13,140.00 |
13,050.00 |
13,115.00 |
0.0M |
| 2025-04-17 |
13,095.00 |
13,130.00 |
13,085.00 |
13,130.00 |
0.0M |
| 2025-04-16 |
13,080.00 |
13,080.00 |
12,990.00 |
12,990.00 |
0.0M |
| 2025-04-15 |
13,200.00 |
13,265.00 |
13,200.00 |
13,250.00 |
0.0M |
| 2025-04-14 |
13,000.00 |
13,005.00 |
12,995.00 |
13,005.00 |
0.0M |
| 2025-04-11 |
12,795.00 |
12,905.00 |
12,795.00 |
12,905.00 |
0.0M |
| 2025-04-10 |
12,820.00 |
12,930.00 |
12,820.00 |
12,930.00 |
0.0M |
| 2025-04-09 |
12,430.00 |
12,455.00 |
12,275.00 |
12,325.00 |
0.0M |
| 2025-04-08 |
12,570.00 |
12,595.00 |
12,465.00 |
12,465.00 |
0.0M |
| 2025-04-07 |
12,590.00 |
12,700.00 |
12,525.00 |
12,525.00 |
0.0M |
| 2025-04-04 |
13,160.00 |
13,210.00 |
13,030.00 |
13,130.00 |
0.0M |
| 2025-04-03 |
13,220.00 |
13,280.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2025-04-02 |
13,480.00 |
13,530.00 |
13,455.00 |
13,455.00 |
0.0M |
| 2025-04-01 |
13,450.00 |
13,585.00 |
13,450.00 |
13,545.00 |
0.0M |
| 2025-03-31 |
13,350.00 |
13,350.00 |
13,350.00 |
13,350.00 |
0.0M |
| 2025-03-28 |
13,800.00 |
13,815.00 |
13,755.00 |
13,770.00 |
0.0M |
| 2025-03-27 |
13,965.00 |
13,970.00 |
13,925.00 |
13,925.00 |
0.0M |
| 2025-03-26 |
13,925.00 |
14,055.00 |
13,925.00 |
14,005.00 |
0.0M |
| 2025-03-25 |
13,965.00 |
13,965.00 |
13,825.00 |
13,860.00 |
0.0M |
| 2025-03-24 |
14,030.00 |
14,030.00 |
13,960.00 |
13,960.00 |
0.0M |
| 2025-03-21 |
13,930.00 |
13,980.00 |
13,920.00 |
13,980.00 |
0.0M |
| 2025-03-20 |
13,965.00 |
13,995.00 |
13,950.00 |
13,950.00 |
0.0M |
| 2025-03-19 |
13,825.00 |
13,865.00 |
13,825.00 |
13,825.00 |
0.0M |
| 2025-03-18 |
13,760.00 |
13,840.00 |
13,735.00 |
13,735.00 |
0.0M |
| 2025-03-17 |
13,665.00 |
13,705.00 |
13,660.00 |
13,685.00 |
0.0M |
| 2025-03-14 |
13,495.00 |
13,515.00 |
13,450.00 |
13,510.00 |
0.0M |
| 2025-03-13 |
13,580.00 |
13,590.00 |
13,425.00 |
13,425.00 |
0.0M |
| 2025-03-12 |
13,410.00 |
13,550.00 |
13,400.00 |
13,525.00 |
0.0M |
| 2025-03-11 |
13,305.00 |
13,345.00 |
13,205.00 |
13,320.00 |
0.0M |
| 2025-03-10 |
13,530.00 |
13,555.00 |
13,515.00 |
13,515.00 |
0.0M |
| 2025-03-07 |
13,490.00 |
13,550.00 |
13,490.00 |
13,490.00 |
0.0M |
| 2025-03-06 |
13,630.00 |
13,650.00 |
13,570.00 |
13,570.00 |
0.0M |
| 2025-03-05 |
13,465.00 |
13,490.00 |
13,420.00 |
13,490.00 |
0.0M |
| 2025-03-04 |
13,495.00 |
13,520.00 |
13,440.00 |
13,440.00 |
0.0M |
| 2025-02-28 |
13,685.00 |
13,685.00 |
13,485.00 |
13,485.00 |
0.0M |
| 2025-02-27 |
13,950.00 |
13,950.00 |
13,880.00 |
13,905.00 |
0.0M |
| 2025-02-26 |
13,915.00 |
13,950.00 |
13,845.00 |
13,950.00 |
0.0M |
| 2025-02-25 |
13,925.00 |
13,995.00 |
13,865.00 |
13,930.00 |
0.0M |
| 2025-02-24 |
13,935.00 |
13,960.00 |
13,910.00 |
13,960.00 |
0.0M |
| 2025-02-21 |
14,000.00 |
14,060.00 |
14,000.00 |
14,040.00 |
0.0M |
| 2025-02-20 |
14,020.00 |
14,020.00 |
13,925.00 |
13,925.00 |
0.0M |
| 2025-02-19 |
13,950.00 |
14,060.00 |
13,950.00 |
14,045.00 |
0.0M |
| 2025-02-18 |
13,740.00 |
13,835.00 |
13,730.00 |
13,835.00 |
0.0M |
| 2025-02-17 |
13,700.00 |
13,740.00 |
13,700.00 |
13,740.00 |
0.0M |
| 2025-02-14 |
13,625.00 |
13,650.00 |
13,590.00 |
13,590.00 |
0.0M |
| 2025-02-13 |
13,625.00 |
13,635.00 |
13,545.00 |
13,545.00 |
0.0M |
| 2025-02-12 |
13,430.00 |
13,520.00 |
13,430.00 |
13,520.00 |
0.0M |
| 2025-02-11 |
13,515.00 |
13,565.00 |
13,505.00 |
13,525.00 |
0.0M |
| 2025-02-10 |
13,240.00 |
13,495.00 |
13,240.00 |
13,435.00 |
0.0M |
| 2025-02-07 |
13,410.00 |
13,425.00 |
13,375.00 |
13,375.00 |
0.0M |
| 2025-02-06 |
13,355.00 |
13,470.00 |
13,355.00 |
13,470.00 |
0.0M |
| 2025-02-05 |
13,395.00 |
13,395.00 |
13,355.00 |
13,355.00 |
0.0M |
| 2025-02-04 |
13,175.00 |
13,330.00 |
13,175.00 |
13,255.00 |
0.0M |
| 2025-02-03 |
13,130.00 |
13,130.00 |
13,060.00 |
13,100.00 |
0.0M |
| 2025-01-31 |
13,355.00 |
13,460.00 |
13,355.00 |
13,460.00 |
0.0M |
| 2025-01-24 |
13,435.00 |
13,510.00 |
13,435.00 |
13,510.00 |
0.0M |
| 2025-01-23 |
13,515.00 |
13,515.00 |
13,425.00 |
13,425.00 |
0.0M |
| 2025-01-22 |
13,540.00 |
13,615.00 |
13,540.00 |
13,615.00 |
0.0M |
| 2025-01-21 |
13,565.00 |
13,565.00 |
13,415.00 |
13,435.00 |
0.0M |
| 2025-01-20 |
13,530.00 |
13,530.00 |
13,470.00 |
13,480.00 |
0.0M |
| 2025-01-17 |
13,470.00 |
13,470.00 |
13,435.00 |
13,445.00 |
0.0M |
| 2025-01-16 |
13,495.00 |
13,510.00 |
13,480.00 |
13,500.00 |
0.0M |
| 2025-01-15 |
13,440.00 |
13,440.00 |
13,335.00 |
13,335.00 |
0.0M |
| 2025-01-14 |
13,400.00 |
13,405.00 |
13,345.00 |
13,390.00 |
0.0M |
| 2025-01-13 |
13,335.00 |
13,335.00 |
13,295.00 |
13,300.00 |
0.0M |
| 2025-01-10 |
13,470.00 |
13,470.00 |
13,370.00 |
13,440.00 |
0.0M |
| 2025-01-09 |
13,465.00 |
13,510.00 |
13,430.00 |
13,435.00 |
0.0M |
| 2025-01-08 |
13,350.00 |
13,520.00 |
13,350.00 |
13,520.00 |
0.0M |
| 2025-01-07 |
13,435.00 |
13,435.00 |
13,360.00 |
13,360.00 |
0.0M |
| 2025-01-06 |
13,215.00 |
13,350.00 |
13,215.00 |
13,350.00 |
0.0M |
| 2025-01-03 |
13,075.00 |
13,195.00 |
13,075.00 |
13,160.00 |
0.0M |
| 2025-01-02 |
12,995.00 |
13,005.00 |
12,930.00 |
13,005.00 |
0.0M |