| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,109.00 |
3,130.00 |
3,098.00 |
3,098.00 |
0.0M |
| 2025-09-25 |
3,121.00 |
3,121.00 |
3,088.00 |
3,088.00 |
0.0M |
| 2025-09-24 |
3,099.00 |
3,130.00 |
3,099.00 |
3,130.00 |
0.0M |
| 2025-09-22 |
3,052.00 |
3,099.00 |
3,052.00 |
3,099.00 |
0.0M |
| 2025-09-18 |
3,142.00 |
3,142.00 |
3,119.00 |
3,122.00 |
0.0M |
| 2025-09-16 |
3,129.00 |
3,160.00 |
3,129.00 |
3,144.00 |
0.0M |
| 2025-09-12 |
3,153.00 |
3,155.00 |
3,153.00 |
3,155.00 |
0.0M |
| 2025-09-11 |
3,136.00 |
3,136.00 |
3,136.00 |
3,136.00 |
0.0M |
| 2025-09-10 |
3,140.00 |
3,140.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2025-09-09 |
3,160.00 |
3,160.00 |
3,134.00 |
3,134.00 |
0.0M |
| 2025-09-08 |
3,142.00 |
3,150.00 |
3,142.00 |
3,150.00 |
0.0M |
| 2025-09-05 |
3,104.00 |
3,114.00 |
3,104.00 |
3,114.00 |
0.0M |
| 2025-09-04 |
3,079.00 |
3,092.00 |
3,079.00 |
3,092.00 |
0.0M |
| 2025-09-03 |
3,092.00 |
3,092.00 |
3,092.00 |
3,092.00 |
0.0M |
| 2025-09-02 |
3,076.00 |
3,080.00 |
3,076.00 |
3,080.00 |
0.0M |
| 2025-09-01 |
3,046.00 |
3,070.00 |
3,046.00 |
3,070.00 |
0.0M |
| 2025-08-29 |
3,080.00 |
3,080.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2025-08-28 |
3,073.00 |
3,073.00 |
3,073.00 |
3,073.00 |
0.0M |
| 2025-08-27 |
3,067.00 |
3,071.00 |
3,067.00 |
3,071.00 |
0.0M |
| 2025-08-26 |
3,102.00 |
3,102.00 |
3,076.00 |
3,076.00 |
0.0M |
| 2025-08-25 |
3,128.00 |
3,128.00 |
3,111.00 |
3,111.00 |
0.0M |
| 2025-08-22 |
3,112.00 |
3,116.00 |
3,112.00 |
3,114.00 |
0.0M |
| 2025-08-21 |
3,102.00 |
3,102.00 |
3,102.00 |
3,102.00 |
0.0M |
| 2025-08-20 |
3,131.00 |
3,131.00 |
3,131.00 |
3,131.00 |
0.0M |
| 2025-08-19 |
3,119.00 |
3,127.00 |
3,119.00 |
3,127.00 |
0.0M |
| 2025-08-18 |
3,126.00 |
3,127.00 |
3,122.00 |
3,122.00 |
0.0M |
| 2025-08-15 |
3,081.00 |
3,085.00 |
3,081.00 |
3,085.00 |
0.0M |
| 2025-08-14 |
3,071.00 |
3,071.00 |
3,062.00 |
3,062.00 |
0.0M |
| 2025-08-13 |
3,100.00 |
3,100.00 |
3,094.00 |
3,094.00 |
0.0M |
| 2025-08-12 |
3,063.00 |
3,071.00 |
3,063.00 |
3,071.00 |
0.0M |
| 2025-08-08 |
3,044.00 |
3,054.00 |
3,044.00 |
3,048.00 |
0.0M |
| 2025-08-07 |
3,003.00 |
3,003.00 |
3,003.00 |
3,003.00 |
0.0M |
| 2025-08-06 |
2,956.00 |
3,006.00 |
2,956.00 |
3,000.00 |
0.0M |
| 2025-08-05 |
2,974.00 |
2,974.00 |
2,974.00 |
2,974.00 |
0.0M |
| 2025-08-04 |
2,942.00 |
2,965.00 |
2,942.00 |
2,960.00 |
0.0M |
| 2025-07-31 |
2,956.00 |
2,956.00 |
2,956.00 |
2,956.00 |
0.0M |
| 2025-07-30 |
2,934.00 |
2,946.00 |
2,928.00 |
2,946.00 |
0.0M |
| 2025-07-29 |
2,934.00 |
2,934.00 |
2,934.00 |
2,934.00 |
0.0M |
| 2025-07-28 |
2,971.00 |
2,971.00 |
2,951.00 |
2,954.00 |
0.0M |
| 2025-07-25 |
2,963.00 |
2,963.00 |
2,963.00 |
2,963.00 |
0.0M |
| 2025-07-24 |
2,974.00 |
2,993.00 |
2,974.00 |
2,985.00 |
0.0M |
| 2025-07-23 |
2,896.00 |
2,955.00 |
2,896.00 |
2,955.00 |
0.0M |
| 2025-07-22 |
2,881.00 |
2,881.00 |
2,857.00 |
2,857.00 |
0.0M |
| 2025-07-18 |
2,878.00 |
2,878.00 |
2,878.00 |
2,878.00 |
0.0M |
| 2025-07-16 |
2,861.00 |
2,868.00 |
2,861.00 |
2,867.00 |
0.0M |
| 2025-07-15 |
2,891.00 |
2,891.00 |
2,868.00 |
2,868.00 |
0.0M |
| 2025-07-14 |
2,933.00 |
2,933.00 |
2,883.00 |
2,883.00 |
0.0M |
| 2025-07-11 |
2,883.00 |
2,883.00 |
2,883.00 |
2,883.00 |
0.0M |
| 2025-07-10 |
2,872.00 |
2,872.00 |
2,863.00 |
2,863.00 |
0.0M |
| 2025-07-09 |
2,881.00 |
2,881.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2025-07-08 |
2,864.00 |
2,868.00 |
2,864.00 |
2,868.00 |
0.0M |
| 2025-07-07 |
2,895.00 |
2,895.00 |
2,864.00 |
2,864.00 |
0.0M |
| 2025-07-04 |
2,934.00 |
2,934.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-07-02 |
2,925.00 |
2,940.00 |
2,915.00 |
2,916.00 |
0.0M |
| 2025-07-01 |
2,941.00 |
2,941.00 |
2,915.00 |
2,915.00 |
0.0M |
| 2025-06-30 |
2,950.00 |
2,960.00 |
2,919.00 |
2,919.00 |
0.0M |
| 2025-06-27 |
2,907.00 |
2,931.00 |
2,907.00 |
2,919.00 |
0.0M |
| 2025-06-26 |
2,893.00 |
2,893.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2025-06-25 |
2,906.00 |
2,906.00 |
2,888.00 |
2,888.00 |
0.0M |
| 2025-06-24 |
2,916.00 |
2,916.00 |
2,878.00 |
2,878.00 |
0.0M |
| 2025-06-23 |
2,894.00 |
2,894.00 |
2,869.00 |
2,869.00 |
0.0M |
| 2025-06-20 |
2,914.00 |
2,914.00 |
2,876.00 |
2,876.00 |
0.0M |
| 2025-06-19 |
2,940.00 |
2,940.00 |
2,903.00 |
2,903.00 |
0.0M |
| 2025-06-18 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-06-17 |
2,899.00 |
2,900.00 |
2,892.00 |
2,892.00 |
0.0M |
| 2025-06-16 |
2,907.00 |
2,907.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2025-06-13 |
2,890.00 |
2,890.00 |
2,862.00 |
2,862.00 |
0.0M |
| 2025-06-12 |
2,926.00 |
2,926.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2025-06-10 |
2,912.00 |
2,918.00 |
2,912.00 |
2,918.00 |
0.0M |
| 2025-06-09 |
2,911.00 |
2,911.00 |
2,911.00 |
2,911.00 |
0.0M |
| 2025-06-05 |
2,882.00 |
2,882.00 |
2,882.00 |
2,882.00 |
0.0M |
| 2025-06-04 |
2,930.00 |
2,930.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-06-03 |
2,923.00 |
2,923.00 |
2,922.00 |
2,922.00 |
0.0M |
| 2025-06-02 |
2,925.00 |
2,925.00 |
2,914.00 |
2,923.00 |
0.0M |
| 2025-05-30 |
2,895.00 |
2,895.00 |
2,895.00 |
2,895.00 |
0.0M |
| 2025-05-29 |
2,921.00 |
2,930.00 |
2,921.00 |
2,930.00 |
0.0M |
| 2025-05-28 |
2,901.00 |
2,901.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2025-05-27 |
2,871.00 |
2,871.00 |
2,871.00 |
2,871.00 |
0.0M |
| 2025-05-26 |
2,886.00 |
2,886.00 |
2,873.00 |
2,873.00 |
0.0M |
| 2025-05-23 |
2,854.00 |
2,854.00 |
2,854.00 |
2,854.00 |
0.0M |
| 2025-05-22 |
2,852.00 |
2,852.00 |
2,852.00 |
2,852.00 |
0.0M |
| 2025-05-21 |
2,895.00 |
2,895.00 |
2,884.00 |
2,884.00 |
0.0M |
| 2025-05-20 |
2,874.00 |
2,885.00 |
2,874.00 |
2,884.00 |
0.0M |
| 2025-05-19 |
2,869.00 |
2,869.00 |
2,869.00 |
2,869.00 |
0.0M |
| 2025-05-16 |
2,865.00 |
2,865.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2025-05-15 |
2,876.00 |
2,876.00 |
2,862.00 |
2,862.00 |
0.0M |
| 2025-05-14 |
2,884.00 |
2,894.00 |
2,883.00 |
2,894.00 |
0.0M |
| 2025-05-13 |
2,929.00 |
2,929.00 |
2,927.00 |
2,927.00 |
0.0M |
| 2025-05-12 |
2,898.00 |
2,898.00 |
2,892.00 |
2,892.00 |
0.0M |
| 2025-05-09 |
2,876.00 |
2,900.00 |
2,876.00 |
2,900.00 |
0.0M |
| 2025-05-07 |
2,900.00 |
2,900.00 |
2,866.00 |
2,866.00 |
0.0M |
| 2025-05-02 |
2,868.00 |
2,877.00 |
2,868.00 |
2,870.00 |
0.0M |
| 2025-05-01 |
2,840.00 |
2,840.00 |
2,820.00 |
2,830.00 |
0.0M |
| 2025-04-30 |
2,831.00 |
2,831.00 |
2,831.00 |
2,831.00 |
0.0M |
| 2025-04-28 |
2,828.00 |
2,835.00 |
2,828.00 |
2,829.00 |
0.0M |
| 2025-04-25 |
2,799.00 |
2,800.00 |
2,782.00 |
2,800.00 |
0.0M |
| 2025-04-24 |
2,780.00 |
2,780.00 |
2,776.00 |
2,776.00 |
0.0M |
| 2025-04-23 |
2,747.00 |
2,768.00 |
2,747.00 |
2,768.00 |
0.0M |
| 2025-04-22 |
2,687.00 |
2,714.00 |
2,687.00 |
2,714.00 |
0.0M |
| 2025-04-21 |
2,733.00 |
2,733.00 |
2,713.00 |
2,713.00 |
0.0M |
| 2025-04-18 |
2,708.00 |
2,740.00 |
2,708.00 |
2,737.00 |
0.0M |
| 2025-04-17 |
2,659.00 |
2,667.00 |
2,659.00 |
2,667.00 |
0.0M |
| 2025-04-16 |
2,674.00 |
2,674.00 |
2,658.00 |
2,658.00 |
0.0M |
| 2025-04-15 |
2,681.00 |
2,681.00 |
2,681.00 |
2,681.00 |
0.0M |
| 2025-04-14 |
2,618.00 |
2,669.00 |
2,618.00 |
2,659.00 |
0.0M |
| 2025-04-11 |
2,585.00 |
2,585.00 |
2,583.00 |
2,583.00 |
0.0M |
| 2025-04-10 |
2,569.00 |
2,691.00 |
2,569.00 |
2,691.00 |
0.0M |
| 2025-04-09 |
2,565.00 |
2,565.00 |
2,500.00 |
2,519.00 |
0.0M |
| 2025-04-08 |
2,543.00 |
2,603.00 |
2,543.00 |
2,589.00 |
0.0M |
| 2025-04-07 |
2,622.00 |
2,624.00 |
2,540.00 |
2,540.00 |
0.0M |
| 2025-04-04 |
2,670.00 |
2,670.00 |
2,623.00 |
2,623.00 |
0.0M |
| 2025-04-03 |
2,716.00 |
2,716.00 |
2,675.00 |
2,695.00 |
0.0M |
| 2025-04-02 |
2,799.00 |
2,799.00 |
2,766.00 |
2,766.00 |
0.0M |
| 2025-04-01 |
2,786.00 |
2,786.00 |
2,786.00 |
2,786.00 |
0.0M |
| 2025-03-31 |
2,812.00 |
2,812.00 |
2,769.00 |
2,769.00 |
0.0M |
| 2025-03-28 |
2,859.00 |
2,862.00 |
2,859.00 |
2,862.00 |
0.0M |
| 2025-03-27 |
2,863.00 |
2,863.00 |
2,844.00 |
2,844.00 |
0.0M |
| 2025-03-26 |
2,862.00 |
2,875.00 |
2,862.00 |
2,866.00 |
0.0M |
| 2025-03-25 |
2,866.00 |
2,868.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2025-03-21 |
2,829.00 |
2,855.00 |
2,829.00 |
2,855.00 |
0.0M |
| 2025-03-18 |
2,823.00 |
2,841.00 |
2,823.00 |
2,828.00 |
0.0M |
| 2025-03-17 |
2,786.00 |
2,811.00 |
2,786.00 |
2,811.00 |
0.0M |
| 2025-03-14 |
2,778.00 |
2,784.00 |
2,778.00 |
2,784.00 |
0.0M |
| 2025-03-12 |
2,738.00 |
2,763.00 |
2,738.00 |
2,763.00 |
0.0M |
| 2025-03-11 |
2,749.00 |
2,749.00 |
2,715.00 |
2,737.00 |
0.0M |
| 2025-03-10 |
2,781.00 |
2,781.00 |
2,773.00 |
2,773.00 |
0.0M |
| 2025-03-07 |
2,781.00 |
2,794.00 |
2,779.00 |
2,780.00 |
0.0M |
| 2025-03-06 |
2,824.00 |
2,830.00 |
2,821.00 |
2,828.00 |
0.0M |
| 2025-03-05 |
2,792.00 |
2,792.00 |
2,792.00 |
2,792.00 |
0.0M |
| 2025-03-04 |
2,813.00 |
2,813.00 |
2,791.00 |
2,791.00 |
0.0M |
| 2025-03-03 |
2,821.00 |
2,821.00 |
2,752.00 |
2,814.00 |
0.0M |
| 2025-02-28 |
2,792.00 |
2,792.00 |
2,758.00 |
2,758.00 |
0.0M |
| 2025-02-26 |
2,782.00 |
2,784.00 |
2,771.00 |
2,784.00 |
0.0M |
| 2025-02-25 |
2,750.00 |
2,789.00 |
2,750.00 |
2,789.00 |
0.0M |
| 2025-02-21 |
2,762.00 |
2,773.00 |
2,762.00 |
2,773.00 |
0.0M |
| 2025-02-20 |
2,792.00 |
2,792.00 |
2,763.00 |
2,772.00 |
0.0M |
| 2025-02-19 |
2,878.00 |
2,878.00 |
2,800.00 |
2,828.00 |
0.0M |
| 2025-02-18 |
2,811.00 |
2,828.00 |
2,811.00 |
2,828.00 |
0.0M |
| 2025-02-14 |
2,781.00 |
2,838.00 |
2,781.00 |
2,838.00 |
0.0M |
| 2025-02-13 |
2,808.00 |
2,808.00 |
2,808.00 |
2,808.00 |
0.0M |
| 2025-02-12 |
2,800.00 |
2,800.00 |
2,785.00 |
2,785.00 |
0.0M |
| 2025-02-10 |
2,784.00 |
2,805.00 |
2,784.00 |
2,801.00 |
0.0M |
| 2025-02-07 |
2,809.00 |
2,809.00 |
2,809.00 |
2,809.00 |
0.0M |
| 2025-02-04 |
2,834.00 |
2,834.00 |
2,834.00 |
2,834.00 |
0.0M |
| 2025-02-03 |
2,890.00 |
2,890.00 |
2,787.00 |
2,787.00 |
0.0M |
| 2025-01-31 |
2,834.00 |
2,840.00 |
2,834.00 |
2,840.00 |
0.0M |
| 2025-01-30 |
2,838.00 |
2,841.00 |
2,827.00 |
2,827.00 |
0.0M |
| 2025-01-29 |
2,834.00 |
2,837.00 |
2,820.00 |
2,820.00 |
0.0M |
| 2025-01-28 |
2,818.00 |
2,841.00 |
2,818.00 |
2,841.00 |
0.0M |
| 2025-01-27 |
2,800.00 |
2,830.00 |
2,800.00 |
2,820.00 |
0.0M |
| 2025-01-24 |
2,790.00 |
2,801.00 |
2,785.00 |
2,789.00 |
0.0M |
| 2025-01-23 |
2,761.00 |
2,785.00 |
2,761.00 |
2,783.00 |
0.0M |
| 2025-01-22 |
2,762.00 |
2,785.00 |
2,762.00 |
2,785.00 |
0.0M |
| 2025-01-21 |
2,762.00 |
2,762.00 |
2,745.00 |
2,751.00 |
0.0M |
| 2025-01-20 |
2,735.00 |
2,767.00 |
2,735.00 |
2,758.00 |
0.0M |
| 2025-01-17 |
2,740.00 |
2,740.00 |
2,709.00 |
2,730.00 |
0.0M |
| 2025-01-16 |
2,762.00 |
2,771.00 |
2,741.00 |
2,751.00 |
0.0M |
| 2025-01-15 |
2,767.00 |
2,913.00 |
2,762.00 |
2,790.00 |
0.0M |
| 2025-01-14 |
2,781.00 |
2,781.00 |
2,750.00 |
2,752.00 |
0.0M |
| 2025-01-10 |
2,796.00 |
2,797.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2025-01-09 |
2,821.00 |
2,821.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2025-01-08 |
2,854.00 |
2,854.00 |
2,839.00 |
2,839.00 |
0.0M |
| 2025-01-07 |
2,869.00 |
2,869.00 |
2,833.00 |
2,862.00 |
0.0M |
| 2025-01-06 |
2,924.00 |
2,924.00 |
2,870.00 |
2,870.00 |
0.0M |