| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,970.00 |
3,970.00 |
3,960.00 |
3,962.00 |
0.0M |
| 2025-09-25 |
3,968.00 |
3,980.00 |
3,968.00 |
3,980.00 |
0.0M |
| 2025-09-24 |
4,001.00 |
4,001.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-09-22 |
4,003.00 |
4,003.00 |
3,987.00 |
3,987.00 |
0.0M |
| 2025-09-19 |
4,008.00 |
4,008.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-09-18 |
4,000.00 |
4,014.00 |
4,000.00 |
4,014.00 |
0.0M |
| 2025-09-17 |
4,006.00 |
4,010.00 |
3,993.00 |
4,009.00 |
0.1M |
| 2025-09-16 |
4,009.00 |
4,011.00 |
4,000.00 |
4,011.00 |
0.0M |
| 2025-09-12 |
4,016.00 |
4,016.00 |
3,998.00 |
4,000.00 |
0.0M |
| 2025-09-11 |
3,995.00 |
3,996.00 |
3,995.00 |
3,996.00 |
0.0M |
| 2025-09-10 |
3,994.00 |
3,994.00 |
3,987.00 |
3,987.00 |
0.0M |
| 2025-09-09 |
3,990.00 |
3,992.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-09-08 |
3,979.00 |
3,989.00 |
3,979.00 |
3,989.00 |
0.0M |
| 2025-09-05 |
3,977.00 |
3,977.00 |
3,974.00 |
3,974.00 |
0.0M |
| 2025-09-04 |
3,971.00 |
3,972.00 |
3,962.00 |
3,971.00 |
0.0M |
| 2025-09-03 |
3,977.00 |
3,977.00 |
3,954.00 |
3,955.00 |
0.0M |
| 2025-09-02 |
3,980.00 |
3,980.00 |
3,975.00 |
3,975.00 |
0.0M |
| 2025-09-01 |
3,995.00 |
3,995.00 |
3,991.00 |
3,991.00 |
0.0M |
| 2025-08-29 |
3,999.00 |
3,999.00 |
3,998.00 |
3,998.00 |
0.0M |
| 2025-08-28 |
3,989.00 |
3,989.00 |
3,989.00 |
3,989.00 |
0.0M |
| 2025-08-27 |
3,972.00 |
3,984.00 |
3,972.00 |
3,984.00 |
0.0M |
| 2025-08-26 |
3,991.00 |
3,991.00 |
3,973.00 |
3,973.00 |
0.0M |
| 2025-08-25 |
3,995.00 |
3,996.00 |
3,985.00 |
3,995.00 |
0.0M |
| 2025-08-22 |
3,984.00 |
3,987.00 |
3,983.00 |
3,985.00 |
0.0M |
| 2025-08-20 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.0M |
| 2025-08-19 |
3,988.00 |
3,988.00 |
3,976.00 |
3,984.00 |
0.0M |
| 2025-08-18 |
4,004.00 |
4,004.00 |
3,995.00 |
3,995.00 |
0.0M |
| 2025-08-15 |
4,001.00 |
4,004.00 |
4,001.00 |
4,004.00 |
0.0M |
| 2025-08-14 |
4,013.00 |
4,015.00 |
4,001.00 |
4,001.00 |
0.0M |
| 2025-08-13 |
4,002.00 |
4,007.00 |
3,998.00 |
4,007.00 |
0.0M |
| 2025-08-12 |
3,999.00 |
3,999.00 |
3,982.00 |
3,990.00 |
0.0M |
| 2025-08-08 |
3,997.00 |
3,999.00 |
3,997.00 |
3,999.00 |
0.0M |
| 2025-08-06 |
4,038.00 |
4,038.00 |
4,029.00 |
4,030.00 |
0.0M |
| 2025-08-05 |
4,043.00 |
4,043.00 |
4,027.00 |
4,027.00 |
0.0M |
| 2025-08-04 |
4,049.00 |
4,049.00 |
4,031.00 |
4,031.00 |
0.0M |
| 2025-08-01 |
4,020.00 |
4,020.00 |
4,011.00 |
4,011.00 |
0.0M |
| 2025-07-31 |
4,025.00 |
4,025.00 |
4,025.00 |
4,025.00 |
0.0M |
| 2025-07-30 |
4,015.00 |
4,026.00 |
4,003.00 |
4,026.00 |
0.0M |
| 2025-07-28 |
3,996.00 |
4,007.00 |
3,996.00 |
4,007.00 |
0.0M |
| 2025-07-25 |
4,004.00 |
4,004.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-07-24 |
4,011.00 |
4,011.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-07-23 |
4,023.00 |
4,024.00 |
4,021.00 |
4,021.00 |
0.0M |
| 2025-07-22 |
4,021.00 |
4,024.00 |
4,021.00 |
4,024.00 |
0.0M |
| 2025-07-18 |
4,074.00 |
4,074.00 |
4,009.00 |
4,009.00 |
0.0M |
| 2025-07-17 |
3,982.00 |
4,004.00 |
3,982.00 |
4,004.00 |
0.0M |
| 2025-07-16 |
3,989.00 |
3,989.00 |
3,977.00 |
3,981.00 |
0.0M |
| 2025-07-15 |
3,996.00 |
3,996.00 |
3,989.00 |
3,989.00 |
0.0M |
| 2025-07-14 |
4,005.00 |
4,005.00 |
3,998.00 |
3,998.00 |
0.0M |
| 2025-07-11 |
4,023.00 |
4,023.00 |
3,996.00 |
3,996.00 |
0.0M |
| 2025-07-10 |
4,010.00 |
4,010.00 |
4,010.00 |
4,010.00 |
0.0M |
| 2025-07-09 |
4,012.00 |
4,012.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-07-04 |
4,041.00 |
4,044.00 |
4,029.00 |
4,044.00 |
0.0M |
| 2025-07-03 |
4,034.00 |
4,052.00 |
4,034.00 |
4,052.00 |
0.0M |
| 2025-07-02 |
4,063.00 |
4,063.00 |
4,049.00 |
4,058.00 |
0.0M |
| 2025-06-30 |
4,055.00 |
4,055.00 |
4,050.00 |
4,051.00 |
0.0M |
| 2025-06-27 |
4,080.00 |
4,080.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2025-06-25 |
4,061.00 |
4,065.00 |
4,061.00 |
4,064.00 |
0.0M |
| 2025-06-20 |
4,044.00 |
4,044.00 |
4,040.00 |
4,041.00 |
0.0M |
| 2025-06-19 |
4,026.00 |
4,040.00 |
4,026.00 |
4,039.00 |
0.0M |
| 2025-06-18 |
4,034.00 |
4,034.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-06-16 |
4,037.00 |
4,037.00 |
4,023.00 |
4,029.00 |
0.0M |
| 2025-06-13 |
4,074.00 |
4,074.00 |
4,048.00 |
4,048.00 |
0.0M |
| 2025-06-12 |
4,035.00 |
4,035.00 |
4,035.00 |
4,035.00 |
0.0M |
| 2025-06-11 |
4,018.00 |
4,018.00 |
4,006.00 |
4,014.00 |
0.0M |
| 2025-06-10 |
4,014.00 |
4,014.00 |
4,014.00 |
4,014.00 |
0.0M |
| 2025-06-09 |
4,009.00 |
4,009.00 |
4,009.00 |
4,009.00 |
0.0M |
| 2025-06-06 |
4,023.00 |
4,023.00 |
4,019.00 |
4,019.00 |
0.0M |
| 2025-06-04 |
4,031.00 |
4,031.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2025-06-03 |
4,019.00 |
4,019.00 |
4,002.00 |
4,011.00 |
0.0M |
| 2025-06-02 |
4,019.00 |
4,019.00 |
4,019.00 |
4,019.00 |
0.0M |
| 2025-05-30 |
4,022.00 |
4,022.00 |
4,022.00 |
4,022.00 |
0.0M |
| 2025-05-29 |
3,993.00 |
3,996.00 |
3,985.00 |
3,985.00 |
0.0M |
| 2025-05-28 |
4,019.00 |
4,021.00 |
3,999.00 |
3,999.00 |
0.0M |
| 2025-05-27 |
4,007.00 |
4,018.00 |
4,001.00 |
4,001.00 |
0.0M |
| 2025-05-26 |
3,987.00 |
3,987.00 |
3,983.00 |
3,983.00 |
0.0M |
| 2025-05-23 |
3,995.00 |
3,995.00 |
3,974.00 |
3,974.00 |
0.0M |
| 2025-05-22 |
3,963.00 |
3,963.00 |
3,963.00 |
3,963.00 |
0.0M |
| 2025-05-21 |
3,988.00 |
3,988.00 |
3,957.00 |
3,957.00 |
0.0M |
| 2025-05-20 |
3,959.00 |
3,964.00 |
3,957.00 |
3,957.00 |
0.0M |
| 2025-05-19 |
3,944.00 |
3,961.00 |
3,944.00 |
3,948.00 |
0.0M |
| 2025-05-16 |
4,110.00 |
4,112.00 |
4,110.00 |
4,110.00 |
0.0M |
| 2025-05-15 |
4,010.00 |
4,010.00 |
3,914.00 |
3,918.00 |
0.0M |
| 2025-05-14 |
4,112.00 |
4,112.00 |
3,940.00 |
3,940.00 |
0.0M |
| 2025-05-13 |
4,112.00 |
4,112.00 |
4,080.00 |
4,080.00 |
0.0M |
| 2025-05-12 |
4,042.00 |
4,112.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-05-09 |
4,112.00 |
4,112.00 |
4,112.00 |
4,112.00 |
0.0M |
| 2025-05-07 |
4,106.00 |
4,106.00 |
4,043.00 |
4,049.00 |
0.0M |
| 2025-05-02 |
4,108.00 |
4,108.00 |
4,108.00 |
4,108.00 |
0.0M |
| 2025-04-30 |
4,108.00 |
4,108.00 |
4,108.00 |
4,108.00 |
0.0M |
| 2025-04-25 |
4,108.00 |
4,108.00 |
4,108.00 |
4,108.00 |
0.0M |
| 2025-04-24 |
4,047.00 |
4,047.00 |
4,047.00 |
4,047.00 |
0.0M |
| 2025-04-23 |
4,108.00 |
4,108.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2025-04-22 |
4,026.00 |
4,030.00 |
4,026.00 |
4,029.00 |
0.0M |
| 2025-04-21 |
4,103.00 |
4,103.00 |
4,035.00 |
4,044.00 |
0.0M |
| 2025-04-18 |
4,099.00 |
4,173.00 |
4,050.00 |
4,173.00 |
0.0M |
| 2025-04-16 |
4,093.00 |
4,093.00 |
4,031.00 |
4,031.00 |
0.0M |
| 2025-04-15 |
4,033.00 |
4,035.00 |
4,033.00 |
4,035.00 |
0.0M |
| 2025-04-14 |
3,997.00 |
4,002.00 |
3,997.00 |
4,002.00 |
0.0M |
| 2025-04-11 |
4,049.00 |
4,049.00 |
4,007.00 |
4,007.00 |
0.0M |
| 2025-04-10 |
4,040.00 |
4,040.00 |
4,030.00 |
4,039.00 |
0.0M |
| 2025-04-09 |
4,037.00 |
4,037.00 |
3,986.00 |
3,986.00 |
0.0M |
| 2025-04-08 |
4,000.00 |
4,040.00 |
4,000.00 |
4,040.00 |
0.0M |
| 2025-04-07 |
4,070.00 |
4,070.00 |
4,069.00 |
4,070.00 |
0.0M |
| 2025-04-04 |
4,095.00 |
4,095.00 |
4,049.00 |
4,059.00 |
0.0M |
| 2025-04-03 |
4,031.00 |
4,031.00 |
4,028.00 |
4,031.00 |
0.0M |
| 2025-04-02 |
4,018.00 |
4,018.00 |
3,996.00 |
3,996.00 |
0.0M |
| 2025-04-01 |
3,996.00 |
4,004.00 |
3,996.00 |
4,004.00 |
0.0M |
| 2025-03-31 |
3,994.00 |
4,006.00 |
3,994.00 |
4,006.00 |
0.0M |
| 2025-03-28 |
3,996.00 |
3,996.00 |
3,967.00 |
3,967.00 |
0.0M |
| 2025-03-26 |
3,974.00 |
3,974.00 |
3,968.00 |
3,968.00 |
0.0M |
| 2025-03-21 |
4,016.00 |
4,016.00 |
3,990.00 |
3,990.00 |
0.0M |
| 2025-03-19 |
3,985.00 |
4,011.00 |
3,985.00 |
4,011.00 |
0.0M |
| 2025-03-18 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.0M |
| 2025-03-14 |
3,987.00 |
3,987.00 |
3,987.00 |
3,987.00 |
0.0M |
| 2025-03-13 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0M |
| 2025-03-12 |
3,972.00 |
3,972.00 |
3,971.00 |
3,971.00 |
0.0M |
| 2025-03-11 |
3,949.00 |
3,995.00 |
3,949.00 |
3,986.00 |
0.0M |
| 2025-03-10 |
3,934.00 |
3,977.00 |
3,934.00 |
3,977.00 |
0.0M |
| 2025-03-07 |
3,999.00 |
3,999.00 |
3,972.00 |
3,977.00 |
0.0M |
| 2025-03-06 |
3,934.00 |
3,961.00 |
3,934.00 |
3,961.00 |
0.0M |
| 2025-03-03 |
4,014.00 |
4,014.00 |
4,004.00 |
4,004.00 |
0.0M |
| 2025-02-28 |
4,013.00 |
4,013.00 |
4,010.00 |
4,010.00 |
0.0M |
| 2025-02-26 |
3,997.00 |
3,997.00 |
3,994.00 |
3,994.00 |
0.0M |
| 2025-02-25 |
3,938.00 |
3,975.00 |
3,938.00 |
3,971.00 |
0.0M |
| 2025-02-21 |
3,979.00 |
3,979.00 |
3,979.00 |
3,979.00 |
0.0M |
| 2025-02-20 |
3,950.00 |
3,950.00 |
3,942.00 |
3,946.00 |
0.0M |
| 2025-02-14 |
4,010.00 |
4,010.00 |
4,010.00 |
4,010.00 |
0.0M |
| 2025-02-13 |
3,985.00 |
3,985.00 |
3,985.00 |
3,985.00 |
0.0M |
| 2025-02-10 |
3,985.00 |
3,985.00 |
3,985.00 |
3,985.00 |
0.0M |
| 2025-02-07 |
4,035.00 |
4,035.00 |
4,035.00 |
4,035.00 |
0.0M |
| 2025-01-31 |
4,048.00 |
4,048.00 |
4,048.00 |
4,048.00 |
0.0M |
| 2025-01-29 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-01-28 |
4,003.00 |
4,003.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2025-01-24 |
3,982.00 |
3,982.00 |
3,982.00 |
3,982.00 |
0.0M |
| 2025-01-21 |
3,989.00 |
3,994.00 |
3,989.00 |
3,994.00 |
0.0M |
| 2025-01-17 |
3,975.00 |
3,975.00 |
3,975.00 |
3,975.00 |
0.0M |
| 2025-01-16 |
3,978.00 |
3,978.00 |
3,978.00 |
3,978.00 |
0.0M |
| 2025-01-09 |
3,999.00 |
3,999.00 |
3,966.00 |
3,968.00 |
0.0M |
| 2025-01-08 |
3,996.00 |
3,996.00 |
3,977.00 |
3,977.00 |
0.0M |
| 2025-01-06 |
3,998.00 |
3,998.00 |
3,980.00 |
3,980.00 |
0.0M |