| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
930.00 |
960.00 |
920.00 |
949.00 |
0.0M |
| 2025-09-25 |
970.00 |
976.50 |
965.00 |
976.50 |
0.0M |
| 2025-09-24 |
1,035.00 |
1,035.00 |
995.00 |
995.00 |
0.0M |
| 2025-09-23 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-09-22 |
1,121.50 |
1,125.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2025-09-19 |
1,065.00 |
1,135.39 |
1,065.00 |
1,135.39 |
0.0M |
| 2025-09-18 |
1,050.00 |
1,060.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2025-09-17 |
1,050.00 |
1,055.00 |
1,040.00 |
1,050.00 |
0.0M |
| 2025-09-15 |
1,044.20 |
1,048.60 |
1,044.20 |
1,048.60 |
0.0M |
| 2025-09-12 |
950.00 |
964.00 |
950.00 |
964.00 |
0.0M |
| 2025-09-11 |
920.00 |
929.00 |
920.00 |
929.00 |
0.0M |
| 2025-09-10 |
930.00 |
930.00 |
910.00 |
910.00 |
0.0M |
| 2025-09-09 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2025-09-05 |
949.00 |
949.00 |
930.00 |
945.00 |
0.0M |
| 2025-09-04 |
950.00 |
950.00 |
935.00 |
950.00 |
0.0M |
| 2025-09-03 |
965.94 |
968.50 |
923.11 |
923.11 |
0.0M |
| 2025-08-29 |
996.00 |
996.00 |
996.00 |
996.00 |
0.0M |
| 2025-08-27 |
1,002.00 |
1,002.00 |
996.00 |
996.00 |
0.0M |
| 2025-08-26 |
1,002.00 |
1,002.00 |
996.99 |
996.99 |
0.0M |
| 2025-08-25 |
1,014.00 |
1,014.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2025-08-22 |
1,064.00 |
1,098.00 |
1,064.00 |
1,065.00 |
0.0M |
| 2025-08-21 |
1,080.00 |
1,080.00 |
1,050.01 |
1,050.01 |
0.0M |
| 2025-08-20 |
1,044.00 |
1,044.00 |
1,044.00 |
1,044.00 |
0.0M |
| 2025-08-19 |
1,130.00 |
1,130.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-08-18 |
1,094.77 |
1,130.00 |
1,094.77 |
1,130.00 |
0.0M |
| 2025-08-15 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2025-08-14 |
1,113.00 |
1,123.01 |
1,113.00 |
1,123.01 |
0.0M |
| 2025-08-13 |
1,049.99 |
1,109.69 |
1,049.99 |
1,086.00 |
0.0M |
| 2025-08-12 |
1,000.00 |
1,028.00 |
1,000.00 |
1,014.00 |
0.0M |
| 2025-08-11 |
940.00 |
960.00 |
938.30 |
960.00 |
0.0M |
| 2025-08-08 |
900.00 |
940.00 |
900.00 |
930.00 |
0.0M |
| 2025-08-07 |
900.00 |
905.00 |
858.00 |
860.00 |
0.0M |
| 2025-08-06 |
940.00 |
940.00 |
919.00 |
919.00 |
0.0M |
| 2025-08-05 |
750.00 |
908.00 |
750.00 |
895.00 |
0.0M |
| 2025-08-04 |
686.00 |
710.00 |
686.00 |
710.00 |
0.0M |
| 2025-08-01 |
686.00 |
686.00 |
686.00 |
686.00 |
0.0M |
| 2025-07-31 |
711.80 |
711.80 |
711.80 |
711.80 |
0.0M |
| 2025-07-30 |
694.00 |
694.00 |
694.00 |
694.00 |
0.0M |
| 2025-07-29 |
696.00 |
699.55 |
690.00 |
690.00 |
0.0M |
| 2025-07-28 |
717.50 |
725.00 |
717.50 |
725.00 |
0.0M |
| 2025-07-25 |
750.00 |
750.00 |
750.00 |
750.00 |
0.0M |
| 2025-07-24 |
775.00 |
775.00 |
750.00 |
750.00 |
0.0M |
| 2025-07-23 |
790.00 |
794.40 |
774.50 |
774.50 |
0.0M |
| 2025-07-16 |
743.00 |
743.00 |
730.00 |
741.80 |
0.0M |
| 2025-07-15 |
750.00 |
750.00 |
741.50 |
741.50 |
0.0M |
| 2025-07-14 |
720.00 |
720.00 |
720.00 |
720.00 |
0.0M |
| 2025-07-11 |
740.00 |
740.00 |
707.70 |
710.00 |
0.0M |
| 2025-07-10 |
744.00 |
755.00 |
744.00 |
747.00 |
0.0M |
| 2025-07-09 |
761.00 |
764.70 |
761.00 |
764.70 |
0.0M |
| 2025-07-08 |
827.00 |
827.00 |
770.00 |
775.00 |
0.0M |
| 2025-07-07 |
781.19 |
790.00 |
781.19 |
790.00 |
0.0M |
| 2025-07-03 |
785.00 |
790.00 |
785.00 |
790.00 |
0.0M |
| 2025-07-02 |
779.00 |
808.00 |
779.00 |
798.00 |
0.0M |
| 2025-07-01 |
858.98 |
858.98 |
835.00 |
840.00 |
0.0M |
| 2025-06-30 |
810.00 |
815.00 |
810.00 |
810.00 |
0.0M |
| 2025-06-27 |
790.00 |
805.00 |
775.00 |
785.00 |
0.0M |
| 2025-06-26 |
790.00 |
790.00 |
790.00 |
790.00 |
0.0M |
| 2025-06-25 |
820.00 |
820.00 |
778.93 |
780.50 |
0.0M |
| 2025-06-24 |
865.05 |
868.00 |
846.00 |
852.73 |
0.0M |
| 2025-06-23 |
899.00 |
899.00 |
843.00 |
878.50 |
0.0M |
| 2025-06-20 |
812.38 |
857.00 |
811.50 |
852.50 |
0.0M |
| 2025-06-18 |
760.00 |
760.00 |
750.00 |
750.00 |
0.0M |
| 2025-06-17 |
770.00 |
770.00 |
770.00 |
770.00 |
0.0M |
| 2025-06-16 |
790.00 |
799.00 |
790.00 |
799.00 |
0.0M |
| 2025-06-13 |
777.00 |
785.00 |
777.00 |
785.00 |
0.0M |
| 2025-06-12 |
788.00 |
788.00 |
788.00 |
788.00 |
0.0M |
| 2025-06-11 |
798.00 |
860.00 |
798.00 |
825.00 |
0.0M |
| 2025-06-06 |
728.00 |
754.25 |
728.00 |
754.25 |
0.0M |
| 2025-06-04 |
700.00 |
700.00 |
660.00 |
660.00 |
0.0M |
| 2025-06-03 |
674.00 |
690.00 |
674.00 |
690.00 |
0.0M |
| 2025-06-02 |
695.00 |
695.00 |
685.00 |
685.00 |
0.0M |
| 2025-05-29 |
624.00 |
624.00 |
624.00 |
624.00 |
0.0M |
| 2025-05-28 |
625.00 |
625.00 |
625.00 |
625.00 |
0.0M |
| 2025-05-22 |
559.20 |
597.00 |
559.20 |
597.00 |
0.0M |
| 2025-05-21 |
584.50 |
584.50 |
584.50 |
584.50 |
0.0M |
| 2025-05-20 |
623.00 |
623.00 |
614.50 |
614.50 |
0.0M |
| 2025-05-19 |
621.00 |
626.50 |
621.00 |
626.50 |
0.0M |
| 2025-05-16 |
632.50 |
632.50 |
632.50 |
632.50 |
0.0M |
| 2025-05-15 |
600.00 |
610.50 |
600.00 |
610.50 |
0.0M |
| 2025-05-13 |
638.00 |
638.00 |
638.00 |
638.00 |
0.0M |
| 2025-05-12 |
640.00 |
640.00 |
640.00 |
640.00 |
0.0M |
| 2025-05-08 |
610.00 |
610.00 |
610.00 |
610.00 |
0.0M |
| 2025-05-07 |
620.00 |
620.00 |
620.00 |
620.00 |
0.0M |
| 2025-05-06 |
617.00 |
617.00 |
578.00 |
578.00 |
0.0M |
| 2025-05-05 |
594.40 |
594.40 |
594.40 |
594.40 |
0.0M |
| 2025-05-02 |
570.00 |
570.00 |
570.00 |
570.00 |
0.0M |
| 2025-04-29 |
577.00 |
578.00 |
577.00 |
578.00 |
0.0M |
| 2025-04-23 |
550.00 |
570.00 |
550.00 |
570.00 |
0.0M |
| 2025-04-15 |
532.00 |
532.00 |
532.00 |
532.00 |
0.0M |
| 2025-04-14 |
537.00 |
538.00 |
537.00 |
538.00 |
0.0M |
| 2025-04-07 |
574.63 |
574.63 |
574.63 |
574.63 |
0.0M |
| 2025-03-25 |
723.00 |
723.00 |
723.00 |
723.00 |
0.0M |
| 2025-03-24 |
745.00 |
760.00 |
745.00 |
760.00 |
0.0M |
| 2025-03-18 |
682.00 |
682.00 |
682.00 |
682.00 |
0.0M |
| 2025-03-14 |
685.00 |
685.00 |
685.00 |
685.00 |
0.0M |
| 2025-03-13 |
650.00 |
665.00 |
650.00 |
665.00 |
0.0M |
| 2025-03-11 |
688.99 |
688.99 |
685.00 |
685.00 |
0.0M |
| 2025-03-10 |
696.19 |
696.19 |
696.19 |
696.19 |
0.0M |
| 2025-03-07 |
725.00 |
750.00 |
725.00 |
750.00 |
0.0M |
| 2025-03-05 |
722.00 |
735.22 |
722.00 |
735.22 |
0.0M |
| 2025-03-04 |
726.84 |
726.84 |
725.29 |
725.29 |
0.0M |
| 2025-03-03 |
766.79 |
794.00 |
766.68 |
794.00 |
0.0M |
| 2025-02-28 |
710.00 |
750.00 |
710.00 |
750.00 |
0.0M |
| 2025-02-26 |
615.00 |
632.00 |
615.00 |
626.01 |
0.0M |
| 2025-02-25 |
658.00 |
658.27 |
652.00 |
652.00 |
0.0M |
| 2025-02-24 |
689.20 |
720.00 |
689.20 |
704.00 |
0.0M |
| 2025-02-21 |
725.50 |
725.50 |
689.10 |
689.10 |
0.0M |
| 2025-02-19 |
755.00 |
760.00 |
750.00 |
750.00 |
0.0M |
| 2025-02-18 |
809.00 |
809.00 |
809.00 |
809.00 |
0.0M |
| 2025-02-14 |
725.00 |
725.00 |
725.00 |
725.00 |
0.0M |
| 2025-02-12 |
674.99 |
674.99 |
659.00 |
659.00 |
0.0M |
| 2025-02-07 |
738.00 |
759.25 |
738.00 |
759.25 |
0.0M |
| 2025-02-05 |
712.79 |
712.79 |
696.00 |
696.00 |
0.0M |
| 2025-02-04 |
712.79 |
712.79 |
712.79 |
712.79 |
0.0M |
| 2025-01-31 |
690.00 |
690.00 |
690.00 |
690.00 |
0.0M |
| 2025-01-30 |
705.00 |
714.00 |
705.00 |
714.00 |
0.0M |
| 2025-01-28 |
667.58 |
667.58 |
662.00 |
662.00 |
0.0M |
| 2025-01-27 |
666.00 |
666.00 |
666.00 |
666.00 |
0.0M |
| 2025-01-24 |
664.00 |
664.00 |
664.00 |
664.00 |
0.0M |
| 2025-01-23 |
670.00 |
673.00 |
670.00 |
673.00 |
0.0M |
| 2025-01-22 |
668.00 |
668.00 |
668.00 |
668.00 |
0.0M |
| 2025-01-21 |
668.00 |
668.00 |
668.00 |
668.00 |
0.0M |
| 2025-01-17 |
679.00 |
680.00 |
679.00 |
679.00 |
0.0M |
| 2025-01-16 |
685.00 |
699.00 |
685.00 |
697.37 |
0.0M |
| 2025-01-15 |
662.00 |
662.00 |
660.00 |
660.00 |
0.0M |
| 2025-01-10 |
660.00 |
660.00 |
660.00 |
660.00 |
0.0M |
| 2025-01-08 |
700.00 |
701.00 |
700.00 |
701.00 |
0.0M |
| 2025-01-07 |
737.00 |
750.00 |
737.00 |
750.00 |
0.0M |
| 2025-01-03 |
769.99 |
793.00 |
769.99 |
793.00 |
0.0M |
| 2025-01-02 |
770.00 |
770.00 |
770.00 |
770.00 |
0.0M |