| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,309.00 |
3,309.00 |
3,268.00 |
3,301.00 |
0.0M |
| 2025-09-25 |
3,321.00 |
3,321.00 |
3,310.00 |
3,311.00 |
0.0M |
| 2025-09-24 |
3,323.00 |
3,329.00 |
3,320.00 |
3,328.00 |
0.0M |
| 2025-09-22 |
3,322.00 |
3,322.00 |
3,314.00 |
3,317.00 |
0.0M |
| 2025-09-19 |
3,313.00 |
3,319.00 |
3,270.00 |
3,270.00 |
0.0M |
| 2025-09-18 |
3,311.00 |
3,313.00 |
3,307.00 |
3,311.00 |
0.0M |
| 2025-09-17 |
3,284.00 |
3,292.00 |
3,270.00 |
3,270.00 |
0.0M |
| 2025-09-16 |
3,294.00 |
3,297.00 |
3,292.00 |
3,297.00 |
0.0M |
| 2025-09-12 |
3,300.00 |
3,311.00 |
3,299.00 |
3,311.00 |
0.1M |
| 2025-09-11 |
3,269.00 |
3,271.00 |
3,266.00 |
3,267.00 |
0.0M |
| 2025-09-10 |
3,275.00 |
3,280.00 |
3,275.00 |
3,277.00 |
0.0M |
| 2025-09-09 |
3,272.00 |
3,300.00 |
3,268.00 |
3,300.00 |
0.0M |
| 2025-09-08 |
3,262.00 |
3,283.00 |
3,251.00 |
3,283.00 |
0.0M |
| 2025-09-05 |
3,278.00 |
3,282.00 |
3,250.00 |
3,250.00 |
0.0M |
| 2025-09-04 |
3,264.00 |
3,264.00 |
3,246.00 |
3,250.00 |
0.0M |
| 2025-09-03 |
3,273.00 |
3,273.00 |
3,242.00 |
3,242.00 |
0.0M |
| 2025-09-02 |
3,276.00 |
3,276.00 |
3,267.00 |
3,270.00 |
0.0M |
| 2025-09-01 |
3,260.00 |
3,282.00 |
3,258.00 |
3,258.00 |
0.0M |
| 2025-08-29 |
3,274.00 |
3,278.00 |
3,260.00 |
3,260.00 |
0.1M |
| 2025-08-28 |
3,249.00 |
3,281.00 |
3,249.00 |
3,281.00 |
0.0M |
| 2025-08-27 |
3,247.00 |
3,266.00 |
3,247.00 |
3,266.00 |
0.0M |
| 2025-08-26 |
3,258.00 |
3,259.00 |
3,244.00 |
3,252.00 |
0.0M |
| 2025-08-25 |
3,279.00 |
3,280.00 |
3,273.00 |
3,277.00 |
0.0M |
| 2025-08-22 |
3,225.00 |
3,226.00 |
3,218.00 |
3,218.00 |
0.0M |
| 2025-08-21 |
3,226.00 |
3,230.00 |
3,224.00 |
3,229.00 |
0.1M |
| 2025-08-20 |
3,230.00 |
3,230.00 |
3,219.00 |
3,223.00 |
0.0M |
| 2025-08-19 |
3,229.00 |
3,230.00 |
3,222.00 |
3,224.00 |
0.0M |
| 2025-08-18 |
3,222.00 |
3,238.00 |
3,222.00 |
3,230.00 |
0.0M |
| 2025-08-15 |
3,249.00 |
3,254.00 |
3,238.00 |
3,252.00 |
0.0M |
| 2025-08-14 |
3,231.00 |
3,232.00 |
3,226.00 |
3,226.00 |
0.1M |
| 2025-08-13 |
3,210.00 |
3,210.00 |
3,194.00 |
3,198.00 |
0.0M |
| 2025-08-12 |
3,173.00 |
3,173.00 |
3,163.00 |
3,167.00 |
0.0M |
| 2025-08-08 |
3,170.00 |
3,177.00 |
3,166.00 |
3,177.00 |
0.0M |
| 2025-08-07 |
3,182.00 |
3,188.00 |
3,181.00 |
3,185.00 |
0.0M |
| 2025-08-06 |
3,180.00 |
3,189.00 |
3,176.00 |
3,189.00 |
0.0M |
| 2025-08-05 |
3,183.00 |
3,209.00 |
3,181.00 |
3,209.00 |
0.0M |
| 2025-08-04 |
3,140.00 |
3,168.00 |
3,140.00 |
3,168.00 |
0.0M |
| 2025-08-01 |
3,180.00 |
3,180.00 |
3,168.00 |
3,168.00 |
0.0M |
| 2025-07-31 |
3,200.00 |
3,217.00 |
3,200.00 |
3,215.00 |
0.0M |
| 2025-07-30 |
3,217.00 |
3,222.00 |
3,217.00 |
3,221.00 |
0.1M |
| 2025-07-29 |
3,234.00 |
3,239.00 |
3,231.00 |
3,239.00 |
0.0M |
| 2025-07-28 |
3,270.00 |
3,270.00 |
3,230.00 |
3,253.00 |
0.0M |
| 2025-07-25 |
3,225.00 |
3,235.00 |
3,225.00 |
3,230.00 |
0.0M |
| 2025-07-24 |
3,239.00 |
3,243.00 |
3,237.00 |
3,241.00 |
0.0M |
| 2025-07-23 |
3,202.00 |
3,222.00 |
3,202.00 |
3,220.00 |
0.0M |
| 2025-07-22 |
3,202.00 |
3,205.00 |
3,199.00 |
3,200.00 |
0.0M |
| 2025-07-18 |
3,206.00 |
3,220.00 |
3,206.00 |
3,217.00 |
0.0M |
| 2025-07-17 |
3,186.00 |
3,192.00 |
3,184.00 |
3,191.00 |
0.0M |
| 2025-07-16 |
3,174.00 |
3,175.00 |
3,168.00 |
3,169.00 |
0.0M |
| 2025-07-15 |
3,207.00 |
3,214.00 |
3,186.00 |
3,186.00 |
0.0M |
| 2025-07-14 |
3,190.00 |
3,192.00 |
3,183.00 |
3,184.00 |
0.0M |
| 2025-07-11 |
3,227.00 |
3,227.00 |
3,208.00 |
3,214.00 |
0.0M |
| 2025-07-10 |
3,200.00 |
3,208.00 |
3,200.00 |
3,202.00 |
0.0M |
| 2025-07-09 |
3,201.00 |
3,201.00 |
3,190.00 |
3,192.00 |
0.0M |
| 2025-07-08 |
3,203.00 |
3,209.00 |
3,200.00 |
3,207.00 |
0.0M |
| 2025-07-07 |
3,229.00 |
3,232.00 |
3,226.00 |
3,230.00 |
0.0M |
| 2025-07-04 |
3,254.00 |
3,255.00 |
3,248.00 |
3,250.00 |
0.1M |
| 2025-07-03 |
3,238.00 |
3,240.00 |
3,231.00 |
3,231.00 |
0.0M |
| 2025-07-02 |
3,237.00 |
3,246.00 |
3,234.00 |
3,246.00 |
0.0M |
| 2025-07-01 |
3,206.00 |
3,210.00 |
3,201.00 |
3,205.00 |
0.0M |
| 2025-06-30 |
3,200.00 |
3,210.00 |
3,200.00 |
3,210.00 |
0.0M |
| 2025-06-27 |
3,149.00 |
3,167.00 |
3,149.00 |
3,167.00 |
0.0M |
| 2025-06-26 |
3,141.00 |
3,141.00 |
3,128.00 |
3,131.00 |
0.0M |
| 2025-06-25 |
3,137.00 |
3,139.00 |
3,135.00 |
3,139.00 |
0.1M |
| 2025-06-24 |
3,111.00 |
3,128.00 |
3,111.00 |
3,128.00 |
0.0M |
| 2025-06-23 |
3,039.00 |
3,064.00 |
3,039.00 |
3,061.00 |
0.0M |
| 2025-06-20 |
3,047.00 |
3,063.00 |
3,047.00 |
3,062.00 |
0.0M |
| 2025-06-19 |
3,069.00 |
3,069.00 |
3,057.00 |
3,057.00 |
0.0M |
| 2025-06-18 |
3,075.00 |
3,077.00 |
3,069.00 |
3,076.00 |
0.1M |
| 2025-06-17 |
3,080.00 |
3,089.00 |
3,080.00 |
3,086.00 |
0.0M |
| 2025-06-16 |
3,100.00 |
3,100.00 |
3,072.00 |
3,078.00 |
0.0M |
| 2025-06-13 |
3,112.00 |
3,112.00 |
3,081.00 |
3,087.00 |
0.0M |
| 2025-06-12 |
3,115.00 |
3,120.00 |
3,108.00 |
3,111.00 |
0.0M |
| 2025-06-11 |
3,122.00 |
3,124.00 |
3,115.00 |
3,124.00 |
0.0M |
| 2025-06-10 |
3,118.00 |
3,125.00 |
3,110.00 |
3,112.00 |
0.0M |
| 2025-06-09 |
3,116.00 |
3,116.00 |
3,108.00 |
3,112.00 |
0.0M |
| 2025-06-06 |
3,089.00 |
3,095.00 |
3,089.00 |
3,093.00 |
0.0M |
| 2025-06-05 |
3,091.00 |
3,093.00 |
3,091.00 |
3,091.00 |
0.0M |
| 2025-06-04 |
3,098.00 |
3,112.00 |
3,096.00 |
3,112.00 |
0.0M |
| 2025-06-03 |
3,078.00 |
3,078.00 |
3,071.00 |
3,072.00 |
0.0M |
| 2025-06-02 |
3,080.00 |
3,080.00 |
3,062.00 |
3,069.00 |
0.0M |
| 2025-05-30 |
3,072.00 |
3,080.00 |
3,069.00 |
3,080.00 |
0.0M |
| 2025-05-29 |
3,105.00 |
3,114.00 |
3,102.00 |
3,111.00 |
0.0M |
| 2025-05-28 |
3,091.00 |
3,091.00 |
3,082.00 |
3,082.00 |
0.0M |
| 2025-05-27 |
3,055.00 |
3,064.00 |
3,055.00 |
3,061.00 |
0.0M |
| 2025-05-26 |
3,055.00 |
3,061.00 |
3,050.00 |
3,061.00 |
0.0M |
| 2025-05-23 |
3,059.00 |
3,059.00 |
3,048.00 |
3,055.00 |
0.0M |
| 2025-05-22 |
3,045.00 |
3,055.00 |
3,045.00 |
3,051.00 |
0.0M |
| 2025-05-21 |
3,110.00 |
3,110.00 |
3,095.00 |
3,095.00 |
0.0M |
| 2025-05-20 |
3,114.00 |
3,134.00 |
3,085.00 |
3,085.00 |
0.0M |
| 2025-05-19 |
3,082.00 |
3,094.00 |
3,076.00 |
3,085.00 |
0.0M |
| 2025-05-16 |
3,090.00 |
3,090.00 |
3,083.00 |
3,089.00 |
0.0M |
| 2025-05-15 |
3,055.00 |
3,058.00 |
3,050.00 |
3,051.00 |
0.0M |
| 2025-05-14 |
3,078.00 |
3,092.00 |
3,075.00 |
3,092.00 |
0.0M |
| 2025-05-13 |
3,095.00 |
3,095.00 |
3,085.00 |
3,087.00 |
0.0M |
| 2025-05-12 |
3,013.00 |
3,045.00 |
3,013.00 |
3,045.00 |
0.0M |
| 2025-05-09 |
3,017.00 |
3,020.00 |
3,010.00 |
3,017.00 |
0.0M |
| 2025-05-08 |
2,994.00 |
3,019.00 |
2,994.00 |
3,014.00 |
0.0M |
| 2025-05-07 |
2,999.00 |
3,001.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2025-05-02 |
2,967.00 |
3,005.00 |
2,967.00 |
2,988.00 |
0.0M |
| 2025-05-01 |
2,975.00 |
2,986.00 |
2,975.00 |
2,981.00 |
0.0M |
| 2025-04-30 |
2,957.00 |
2,960.00 |
2,950.00 |
2,960.00 |
0.0M |
| 2025-04-28 |
2,921.00 |
2,921.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-04-25 |
2,929.00 |
2,937.00 |
2,927.00 |
2,935.00 |
0.0M |
| 2025-04-24 |
2,907.00 |
2,910.00 |
2,883.00 |
2,910.00 |
0.0M |
| 2025-04-23 |
2,911.00 |
2,911.00 |
2,898.00 |
2,907.00 |
0.0M |
| 2025-04-22 |
2,810.00 |
2,868.00 |
2,808.00 |
2,868.00 |
0.1M |
| 2025-04-21 |
2,854.00 |
2,862.00 |
2,847.00 |
2,851.00 |
0.0M |
| 2025-04-18 |
2,900.00 |
2,900.00 |
2,864.00 |
2,879.00 |
0.0M |
| 2025-04-17 |
2,905.00 |
2,927.00 |
2,903.00 |
2,927.00 |
0.0M |
| 2025-04-16 |
2,943.00 |
2,945.00 |
2,928.00 |
2,937.00 |
0.0M |
| 2025-04-15 |
2,956.00 |
2,964.00 |
2,956.00 |
2,964.00 |
0.0M |
| 2025-04-14 |
2,953.00 |
2,958.00 |
2,943.00 |
2,953.00 |
0.0M |
| 2025-04-11 |
2,877.00 |
2,930.00 |
2,860.00 |
2,930.00 |
0.1M |
| 2025-04-10 |
2,984.00 |
2,988.00 |
2,957.00 |
2,962.00 |
0.0M |
| 2025-04-09 |
2,724.00 |
2,743.00 |
2,695.00 |
2,743.00 |
0.1M |
| 2025-04-08 |
2,812.50 |
2,833.50 |
2,810.00 |
2,821.00 |
0.1M |
| 2025-04-07 |
2,711.50 |
2,748.50 |
2,708.00 |
2,732.50 |
0.0M |
| 2025-04-04 |
2,956.50 |
2,961.50 |
2,944.00 |
2,961.50 |
0.0M |
| 2025-04-03 |
3,013.00 |
3,030.00 |
3,012.00 |
3,017.00 |
0.0M |
| 2025-04-02 |
3,072.00 |
3,072.00 |
3,062.00 |
3,068.00 |
0.0M |
| 2025-04-01 |
3,057.00 |
3,065.00 |
3,057.00 |
3,064.00 |
0.0M |
| 2025-03-31 |
3,029.00 |
3,030.00 |
3,025.00 |
3,029.00 |
0.0M |
| 2025-03-28 |
3,093.00 |
3,097.00 |
3,090.00 |
3,096.00 |
0.0M |
| 2025-03-27 |
3,099.00 |
3,112.00 |
3,097.00 |
3,111.00 |
0.0M |
| 2025-03-26 |
3,116.00 |
3,120.00 |
3,107.00 |
3,107.00 |
0.0M |
| 2025-03-25 |
3,112.00 |
3,114.00 |
3,108.00 |
3,108.00 |
0.0M |
| 2025-03-24 |
3,074.00 |
3,091.00 |
3,074.00 |
3,091.00 |
0.0M |
| 2025-03-21 |
3,074.00 |
3,075.00 |
3,067.00 |
3,067.00 |
0.0M |
| 2025-03-19 |
3,047.00 |
3,056.00 |
3,044.00 |
3,044.00 |
0.0M |
| 2025-03-18 |
3,065.00 |
3,065.00 |
3,057.00 |
3,060.00 |
0.0M |
| 2025-03-17 |
3,027.00 |
3,028.00 |
3,024.00 |
3,024.00 |
0.0M |
| 2025-03-14 |
3,004.00 |
3,010.00 |
3,004.00 |
3,008.00 |
0.0M |
| 2025-03-13 |
3,039.00 |
3,039.00 |
3,018.00 |
3,018.00 |
0.0M |
| 2025-03-12 |
3,044.00 |
3,046.00 |
3,040.00 |
3,045.00 |
0.0M |
| 2025-03-11 |
3,074.00 |
3,089.00 |
3,054.00 |
3,089.00 |
0.0M |
| 2025-03-10 |
3,120.00 |
3,126.00 |
3,117.00 |
3,126.00 |
0.0M |
| 2025-03-07 |
3,125.00 |
3,129.00 |
3,120.00 |
3,122.00 |
0.0M |
| 2025-03-06 |
3,151.00 |
3,154.00 |
3,148.00 |
3,148.00 |
0.0M |
| 2025-03-05 |
3,137.00 |
3,150.00 |
3,126.00 |
3,149.00 |
0.0M |
| 2025-03-04 |
3,169.00 |
3,216.00 |
3,165.00 |
3,216.00 |
0.0M |
| 2025-03-03 |
3,211.00 |
3,218.00 |
3,206.00 |
3,218.00 |
0.0M |
| 2025-02-28 |
3,173.00 |
3,199.00 |
3,162.00 |
3,199.00 |
0.0M |
| 2025-02-27 |
3,182.00 |
3,193.00 |
3,179.00 |
3,193.00 |
0.1M |
| 2025-02-26 |
3,204.00 |
3,205.00 |
3,199.00 |
3,205.00 |
0.0M |
| 2025-02-25 |
3,189.00 |
3,196.00 |
3,189.00 |
3,190.00 |
0.0M |
| 2025-02-21 |
3,240.00 |
3,245.00 |
3,236.00 |
3,236.00 |
0.0M |
| 2025-02-20 |
3,268.00 |
3,268.00 |
3,263.00 |
3,265.00 |
0.0M |
| 2025-02-19 |
3,267.00 |
3,275.00 |
3,266.00 |
3,275.00 |
0.0M |
| 2025-02-18 |
3,271.00 |
3,271.00 |
3,266.00 |
3,270.00 |
0.0M |
| 2025-02-17 |
3,265.00 |
3,269.00 |
3,265.00 |
3,267.00 |
0.0M |
| 2025-02-14 |
3,279.00 |
3,283.00 |
3,272.00 |
3,281.00 |
0.0M |
| 2025-02-13 |
3,258.00 |
3,275.00 |
3,257.00 |
3,264.00 |
0.0M |
| 2025-02-12 |
3,270.00 |
3,272.00 |
3,267.00 |
3,270.00 |
0.0M |
| 2025-02-10 |
3,256.00 |
3,260.00 |
3,255.00 |
3,257.00 |
0.0M |
| 2025-02-07 |
3,283.00 |
3,289.00 |
3,278.00 |
3,282.00 |
0.0M |
| 2025-02-06 |
3,294.00 |
3,300.00 |
3,294.00 |
3,300.00 |
0.0M |
| 2025-02-05 |
3,265.00 |
3,270.00 |
3,260.00 |
3,266.00 |
0.0M |
| 2025-02-04 |
3,273.00 |
3,273.00 |
3,247.00 |
3,255.00 |
0.0M |
| 2025-02-03 |
3,231.00 |
3,237.00 |
3,217.00 |
3,224.00 |
0.0M |
| 2025-01-31 |
3,299.00 |
3,305.00 |
3,295.00 |
3,305.00 |
0.0M |
| 2025-01-30 |
3,286.00 |
3,299.00 |
3,285.00 |
3,292.00 |
0.0M |
| 2025-01-29 |
3,287.00 |
3,300.00 |
3,287.00 |
3,300.00 |
0.0M |
| 2025-01-28 |
3,287.00 |
3,287.00 |
3,274.00 |
3,278.00 |
0.1M |
| 2025-01-27 |
3,256.00 |
3,256.00 |
3,240.00 |
3,240.00 |
0.1M |
| 2025-01-24 |
3,272.00 |
3,274.00 |
3,270.00 |
3,271.00 |
0.1M |
| 2025-01-23 |
3,243.00 |
3,245.00 |
3,242.00 |
3,242.00 |
0.0M |
| 2025-01-22 |
3,236.00 |
3,239.00 |
3,235.00 |
3,236.00 |
0.0M |
| 2025-01-21 |
3,216.00 |
3,218.00 |
3,188.00 |
3,206.00 |
0.0M |
| 2025-01-20 |
3,193.00 |
3,203.00 |
3,193.00 |
3,203.00 |
0.0M |
| 2025-01-17 |
3,174.00 |
3,189.00 |
3,172.00 |
3,189.00 |
0.0M |
| 2025-01-16 |
3,182.00 |
3,187.00 |
3,181.00 |
3,187.00 |
0.1M |
| 2025-01-15 |
3,133.00 |
3,133.00 |
3,128.00 |
3,130.00 |
0.0M |
| 2025-01-14 |
3,119.00 |
3,121.00 |
3,115.00 |
3,121.00 |
0.0M |
| 2025-01-10 |
3,128.00 |
3,135.00 |
3,124.00 |
3,133.00 |
0.0M |
| 2025-01-09 |
3,137.00 |
3,140.00 |
3,131.00 |
3,137.00 |
0.0M |
| 2025-01-08 |
3,134.00 |
3,142.00 |
3,134.00 |
3,142.00 |
0.0M |
| 2025-01-07 |
3,165.00 |
3,165.00 |
3,142.00 |
3,147.00 |
0.0M |
| 2025-01-06 |
3,186.00 |
3,186.00 |
3,158.00 |
3,165.00 |
0.0M |