| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,999.00 |
3,012.00 |
2,999.00 |
3,012.00 |
0.0M |
| 2025-09-25 |
3,002.00 |
3,007.00 |
3,000.00 |
3,003.00 |
0.0M |
| 2025-09-24 |
2,983.00 |
3,000.00 |
2,983.00 |
3,000.00 |
0.0M |
| 2025-09-22 |
2,980.00 |
3,000.00 |
2,980.00 |
2,990.00 |
0.0M |
| 2025-09-19 |
2,985.00 |
2,992.00 |
2,972.00 |
2,975.00 |
0.0M |
| 2025-09-18 |
2,962.00 |
2,975.00 |
2,958.00 |
2,975.00 |
0.0M |
| 2025-09-17 |
2,950.00 |
2,950.00 |
2,927.00 |
2,931.00 |
0.0M |
| 2025-09-16 |
2,970.00 |
2,970.00 |
2,950.00 |
2,952.00 |
0.0M |
| 2025-09-12 |
2,965.00 |
2,973.00 |
2,963.00 |
2,968.00 |
0.0M |
| 2025-09-11 |
2,936.00 |
2,939.00 |
2,932.00 |
2,939.00 |
0.0M |
| 2025-09-10 |
2,932.00 |
2,944.00 |
2,932.00 |
2,944.00 |
0.0M |
| 2025-09-09 |
2,948.00 |
2,948.00 |
2,925.00 |
2,925.00 |
0.0M |
| 2025-09-08 |
2,965.00 |
2,965.00 |
2,939.00 |
2,943.00 |
0.0M |
| 2025-09-05 |
2,932.00 |
2,960.00 |
2,932.00 |
2,958.00 |
0.0M |
| 2025-09-04 |
2,937.00 |
2,937.00 |
2,920.00 |
2,927.00 |
0.0M |
| 2025-09-03 |
2,944.00 |
2,944.00 |
2,928.00 |
2,930.00 |
0.0M |
| 2025-09-02 |
2,927.00 |
2,942.00 |
2,927.00 |
2,942.00 |
0.0M |
| 2025-09-01 |
2,930.00 |
2,936.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-08-29 |
2,939.00 |
2,939.00 |
2,923.00 |
2,929.00 |
0.0M |
| 2025-08-28 |
2,930.00 |
2,936.00 |
2,930.00 |
2,932.00 |
0.0M |
| 2025-08-27 |
2,929.00 |
2,935.00 |
2,924.00 |
2,930.00 |
0.0M |
| 2025-08-26 |
2,911.00 |
2,921.00 |
2,899.00 |
2,918.00 |
0.0M |
| 2025-08-25 |
2,943.00 |
2,943.00 |
2,929.00 |
2,929.00 |
0.0M |
| 2025-08-22 |
2,902.00 |
2,909.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2025-08-21 |
2,881.00 |
2,891.00 |
2,881.00 |
2,890.00 |
0.0M |
| 2025-08-20 |
2,892.00 |
2,896.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2025-08-19 |
2,906.00 |
2,906.00 |
2,887.00 |
2,888.00 |
0.0M |
| 2025-08-18 |
2,910.00 |
2,910.00 |
2,890.00 |
2,892.00 |
0.0M |
| 2025-08-15 |
2,916.00 |
2,916.00 |
2,900.00 |
2,905.00 |
0.0M |
| 2025-08-14 |
2,872.00 |
2,883.00 |
2,867.00 |
2,869.00 |
0.0M |
| 2025-08-13 |
2,854.00 |
2,870.00 |
2,854.00 |
2,868.00 |
0.0M |
| 2025-08-12 |
2,830.00 |
2,851.00 |
2,830.00 |
2,847.00 |
0.0M |
| 2025-08-08 |
2,835.00 |
2,835.00 |
2,824.00 |
2,829.00 |
0.0M |
| 2025-08-07 |
2,829.00 |
2,848.00 |
2,829.00 |
2,840.00 |
0.0M |
| 2025-08-06 |
2,840.00 |
2,850.00 |
2,839.00 |
2,846.00 |
0.0M |
| 2025-08-05 |
2,830.00 |
2,841.00 |
2,828.00 |
2,839.00 |
0.0M |
| 2025-08-04 |
2,803.00 |
2,818.00 |
2,803.00 |
2,817.00 |
0.0M |
| 2025-08-01 |
2,882.00 |
2,901.00 |
2,882.00 |
2,891.00 |
0.0M |
| 2025-07-31 |
2,891.00 |
2,902.00 |
2,891.00 |
2,897.00 |
0.0M |
| 2025-07-30 |
2,888.00 |
2,890.00 |
2,883.00 |
2,885.00 |
0.0M |
| 2025-07-29 |
2,902.00 |
2,907.00 |
2,901.00 |
2,903.00 |
0.0M |
| 2025-07-28 |
2,910.00 |
2,914.00 |
2,900.00 |
2,914.00 |
0.0M |
| 2025-07-25 |
2,871.00 |
2,886.00 |
2,870.00 |
2,873.00 |
0.0M |
| 2025-07-24 |
2,893.00 |
2,893.00 |
2,857.00 |
2,863.00 |
0.0M |
| 2025-07-23 |
2,882.00 |
2,882.00 |
2,842.00 |
2,860.00 |
0.0M |
| 2025-07-22 |
2,879.00 |
2,879.00 |
2,853.00 |
2,857.00 |
0.0M |
| 2025-07-18 |
2,874.00 |
2,894.00 |
2,874.00 |
2,894.00 |
0.0M |
| 2025-07-17 |
2,852.00 |
2,870.00 |
2,852.00 |
2,870.00 |
0.0M |
| 2025-07-16 |
2,848.00 |
2,856.00 |
2,848.00 |
2,851.00 |
0.0M |
| 2025-07-15 |
2,855.00 |
2,870.00 |
2,855.00 |
2,862.00 |
0.0M |
| 2025-07-14 |
2,864.00 |
2,864.00 |
2,827.00 |
2,834.00 |
0.0M |
| 2025-07-11 |
2,846.00 |
2,858.00 |
2,836.00 |
2,858.00 |
0.0M |
| 2025-07-10 |
2,842.00 |
2,842.00 |
2,822.00 |
2,828.00 |
0.0M |
| 2025-07-09 |
2,828.00 |
2,833.00 |
2,827.00 |
2,833.00 |
0.0M |
| 2025-07-08 |
2,811.00 |
2,829.00 |
2,811.00 |
2,828.00 |
0.0M |
| 2025-07-07 |
2,816.00 |
2,827.00 |
2,812.00 |
2,827.00 |
0.0M |
| 2025-07-04 |
2,838.00 |
2,840.00 |
2,826.00 |
2,826.00 |
0.1M |
| 2025-07-03 |
2,813.00 |
2,813.00 |
2,800.00 |
2,811.00 |
0.0M |
| 2025-07-02 |
2,800.00 |
2,812.00 |
2,799.00 |
2,811.00 |
0.0M |
| 2025-07-01 |
2,796.00 |
2,796.00 |
2,770.00 |
2,770.00 |
0.0M |
| 2025-06-30 |
2,780.00 |
2,792.00 |
2,778.00 |
2,779.00 |
0.0M |
| 2025-06-27 |
2,745.00 |
2,758.00 |
2,745.00 |
2,755.00 |
0.0M |
| 2025-06-26 |
2,742.00 |
2,742.00 |
2,727.00 |
2,727.00 |
0.0M |
| 2025-06-25 |
2,722.00 |
2,743.00 |
2,722.00 |
2,742.00 |
0.0M |
| 2025-06-24 |
2,731.00 |
2,737.00 |
2,726.00 |
2,737.00 |
0.0M |
| 2025-06-23 |
2,679.00 |
2,717.00 |
2,679.00 |
2,717.00 |
0.0M |
| 2025-06-20 |
2,690.00 |
2,690.00 |
2,673.00 |
2,677.00 |
0.0M |
| 2025-06-19 |
2,684.00 |
2,684.00 |
2,671.00 |
2,677.00 |
0.0M |
| 2025-06-18 |
2,708.00 |
2,708.00 |
2,681.00 |
2,689.00 |
0.0M |
| 2025-06-17 |
2,675.00 |
2,693.00 |
2,675.00 |
2,684.00 |
0.0M |
| 2025-06-16 |
2,664.00 |
2,673.00 |
2,664.00 |
2,669.00 |
0.0M |
| 2025-06-13 |
2,684.00 |
2,684.00 |
2,647.00 |
2,669.00 |
0.0M |
| 2025-06-12 |
2,715.00 |
2,715.00 |
2,689.00 |
2,693.00 |
0.0M |
| 2025-06-11 |
2,709.00 |
2,722.00 |
2,709.00 |
2,722.00 |
0.0M |
| 2025-06-10 |
2,711.00 |
2,726.00 |
2,703.00 |
2,707.00 |
0.0M |
| 2025-06-09 |
2,693.00 |
2,709.00 |
2,693.00 |
2,700.00 |
0.0M |
| 2025-06-06 |
2,671.00 |
2,678.00 |
2,668.00 |
2,678.00 |
0.0M |
| 2025-06-05 |
2,667.00 |
2,667.00 |
2,651.00 |
2,661.00 |
0.0M |
| 2025-06-04 |
2,658.00 |
2,686.00 |
2,658.00 |
2,681.00 |
0.0M |
| 2025-06-03 |
2,637.00 |
2,638.00 |
2,637.00 |
2,637.00 |
0.0M |
| 2025-06-02 |
2,668.00 |
2,668.00 |
2,643.00 |
2,643.00 |
0.0M |
| 2025-05-30 |
2,677.00 |
2,677.00 |
2,641.00 |
2,655.00 |
0.0M |
| 2025-05-29 |
2,720.00 |
2,730.00 |
2,712.00 |
2,723.00 |
0.1M |
| 2025-05-28 |
2,651.00 |
2,680.00 |
2,651.00 |
2,672.00 |
0.0M |
| 2025-05-27 |
2,626.00 |
2,635.00 |
2,611.00 |
2,635.00 |
0.0M |
| 2025-05-26 |
2,624.00 |
2,625.00 |
2,614.00 |
2,625.00 |
0.0M |
| 2025-05-23 |
2,624.00 |
2,637.00 |
2,624.00 |
2,625.00 |
0.0M |
| 2025-05-22 |
2,655.00 |
2,655.00 |
2,622.00 |
2,622.00 |
0.0M |
| 2025-05-21 |
2,702.00 |
2,702.00 |
2,675.00 |
2,675.00 |
0.0M |
| 2025-05-20 |
2,739.00 |
2,739.00 |
2,702.00 |
2,702.00 |
0.0M |
| 2025-05-19 |
2,686.00 |
2,695.00 |
2,686.00 |
2,689.00 |
0.0M |
| 2025-05-16 |
2,686.00 |
2,692.00 |
2,682.00 |
2,685.00 |
0.0M |
| 2025-05-15 |
2,700.00 |
2,700.00 |
2,670.00 |
2,672.00 |
0.0M |
| 2025-05-14 |
2,740.00 |
2,740.00 |
2,709.00 |
2,713.00 |
0.0M |
| 2025-05-13 |
2,743.00 |
2,743.00 |
2,729.00 |
2,733.00 |
0.0M |
| 2025-05-12 |
2,646.00 |
2,665.00 |
2,646.00 |
2,665.00 |
0.0M |
| 2025-05-09 |
2,647.00 |
2,647.00 |
2,630.00 |
2,633.00 |
0.0M |
| 2025-05-08 |
2,566.00 |
2,597.00 |
2,566.00 |
2,597.00 |
0.0M |
| 2025-05-07 |
2,572.00 |
2,578.00 |
2,565.00 |
2,565.00 |
0.0M |
| 2025-05-02 |
2,590.00 |
2,619.00 |
2,588.00 |
2,599.00 |
0.0M |
| 2025-05-01 |
2,551.00 |
2,579.00 |
2,548.00 |
2,579.00 |
0.0M |
| 2025-04-30 |
2,520.00 |
2,524.00 |
2,515.00 |
2,524.00 |
0.0M |
| 2025-04-28 |
2,522.00 |
2,522.00 |
2,502.00 |
2,511.00 |
0.0M |
| 2025-04-25 |
2,494.00 |
2,540.00 |
2,494.00 |
2,522.00 |
0.0M |
| 2025-04-24 |
2,479.00 |
2,481.00 |
2,464.00 |
2,465.00 |
0.0M |
| 2025-04-23 |
2,478.00 |
2,478.00 |
2,455.00 |
2,459.00 |
0.0M |
| 2025-04-22 |
2,360.00 |
2,387.00 |
2,342.00 |
2,353.00 |
0.0M |
| 2025-04-21 |
2,445.00 |
2,445.00 |
2,388.00 |
2,395.00 |
0.0M |
| 2025-04-18 |
2,468.00 |
2,468.00 |
2,437.00 |
2,445.00 |
0.0M |
| 2025-04-17 |
2,450.00 |
2,500.00 |
2,450.00 |
2,500.00 |
0.0M |
| 2025-04-16 |
2,517.00 |
2,517.00 |
2,490.00 |
2,500.00 |
0.0M |
| 2025-04-15 |
2,530.00 |
2,540.00 |
2,528.00 |
2,535.00 |
0.0M |
| 2025-04-14 |
2,533.00 |
2,534.00 |
2,506.00 |
2,520.00 |
0.0M |
| 2025-04-11 |
2,500.00 |
2,518.00 |
2,447.00 |
2,517.00 |
0.0M |
| 2025-04-10 |
2,630.00 |
2,630.00 |
2,592.00 |
2,600.00 |
0.0M |
| 2025-04-09 |
2,402.00 |
2,402.00 |
2,326.00 |
2,353.00 |
0.0M |
| 2025-04-08 |
2,486.00 |
2,493.00 |
2,483.00 |
2,488.50 |
0.0M |
| 2025-04-07 |
2,476.00 |
2,476.00 |
2,350.00 |
2,356.00 |
0.0M |
| 2025-04-04 |
2,588.50 |
2,591.00 |
2,554.00 |
2,576.00 |
0.0M |
| 2025-04-03 |
2,693.00 |
2,693.00 |
2,650.00 |
2,660.50 |
0.0M |
| 2025-04-02 |
2,786.50 |
2,786.50 |
2,743.00 |
2,743.00 |
0.0M |
| 2025-04-01 |
2,743.00 |
2,743.00 |
2,734.50 |
2,740.00 |
0.0M |
| 2025-03-31 |
2,702.50 |
2,702.50 |
2,688.50 |
2,693.00 |
0.0M |
| 2025-03-28 |
2,824.00 |
2,824.00 |
2,788.00 |
2,791.50 |
0.0M |
| 2025-03-27 |
2,767.00 |
2,787.50 |
2,767.00 |
2,787.50 |
0.0M |
| 2025-03-26 |
2,799.00 |
2,801.50 |
2,798.50 |
2,801.50 |
0.0M |
| 2025-03-25 |
2,801.00 |
2,804.50 |
2,793.50 |
2,793.50 |
0.0M |
| 2025-03-24 |
2,754.50 |
2,764.50 |
2,754.50 |
2,760.50 |
0.0M |
| 2025-03-21 |
2,745.00 |
2,745.00 |
2,728.50 |
2,738.00 |
0.0M |
| 2025-03-19 |
2,719.50 |
2,722.50 |
2,717.00 |
2,717.00 |
0.0M |
| 2025-03-18 |
2,717.50 |
2,732.00 |
2,717.50 |
2,730.00 |
0.0M |
| 2025-03-17 |
2,683.00 |
2,688.00 |
2,680.50 |
2,685.00 |
0.0M |
| 2025-03-14 |
2,650.00 |
2,664.00 |
2,643.50 |
2,664.00 |
0.1M |
| 2025-03-13 |
2,688.50 |
2,688.50 |
2,655.00 |
2,662.00 |
0.0M |
| 2025-03-12 |
2,686.50 |
2,688.50 |
2,680.00 |
2,688.50 |
0.0M |
| 2025-03-11 |
2,690.00 |
2,703.50 |
2,677.50 |
2,703.50 |
0.0M |
| 2025-03-10 |
2,741.00 |
2,748.00 |
2,735.00 |
2,747.50 |
0.0M |
| 2025-03-07 |
2,773.50 |
2,773.50 |
2,741.00 |
2,746.00 |
0.0M |
| 2025-03-06 |
2,797.50 |
2,804.00 |
2,797.50 |
2,802.00 |
0.0M |
| 2025-03-05 |
2,834.50 |
2,834.50 |
2,791.00 |
2,791.50 |
0.0M |
| 2025-03-04 |
2,824.50 |
2,829.50 |
2,800.00 |
2,829.50 |
0.0M |
| 2025-03-03 |
2,885.50 |
2,885.50 |
2,874.50 |
2,874.50 |
0.0M |
| 2025-02-28 |
2,853.00 |
2,853.00 |
2,814.00 |
2,829.00 |
0.0M |
| 2025-02-27 |
2,830.00 |
2,830.00 |
2,816.50 |
2,830.00 |
0.0M |
| 2025-02-26 |
2,835.50 |
2,851.50 |
2,835.50 |
2,851.50 |
0.0M |
| 2025-02-25 |
2,862.00 |
2,862.00 |
2,840.50 |
2,844.00 |
0.0M |
| 2025-02-21 |
2,908.50 |
2,908.50 |
2,884.00 |
2,896.50 |
0.0M |
| 2025-02-20 |
2,927.00 |
2,927.50 |
2,918.50 |
2,918.50 |
0.0M |
| 2025-02-19 |
2,978.50 |
2,978.50 |
2,950.50 |
2,953.50 |
0.0M |
| 2025-02-18 |
2,953.50 |
2,959.00 |
2,953.50 |
2,959.00 |
0.0M |
| 2025-02-17 |
2,994.00 |
2,994.00 |
2,946.00 |
2,947.50 |
0.0M |
| 2025-02-14 |
3,000.00 |
3,000.00 |
2,995.00 |
2,995.00 |
0.0M |
| 2025-02-13 |
2,967.00 |
2,992.00 |
2,967.00 |
2,992.00 |
0.0M |
| 2025-02-12 |
2,977.00 |
2,999.00 |
2,977.00 |
2,987.00 |
0.0M |
| 2025-02-10 |
2,934.50 |
2,942.00 |
2,934.50 |
2,939.00 |
0.0M |
| 2025-02-07 |
2,952.50 |
2,957.00 |
2,944.50 |
2,957.00 |
0.0M |
| 2025-02-06 |
2,987.50 |
2,988.50 |
2,977.00 |
2,988.00 |
0.0M |
| 2025-02-05 |
2,992.00 |
2,992.00 |
2,970.00 |
2,973.50 |
0.0M |
| 2025-02-04 |
3,015.00 |
3,017.00 |
2,989.50 |
2,989.50 |
0.0M |
| 2025-02-03 |
2,985.00 |
2,991.00 |
2,973.00 |
2,977.50 |
0.0M |
| 2025-01-31 |
3,018.00 |
3,031.00 |
3,016.00 |
3,031.00 |
0.0M |
| 2025-01-30 |
3,017.00 |
3,023.00 |
3,017.00 |
3,023.00 |
0.0M |
| 2025-01-29 |
3,032.00 |
3,040.00 |
3,031.00 |
3,031.00 |
0.0M |
| 2025-01-28 |
3,032.00 |
3,032.00 |
3,017.00 |
3,032.00 |
0.0M |
| 2025-01-27 |
3,011.00 |
3,011.00 |
2,998.00 |
3,004.00 |
0.0M |
| 2025-01-24 |
3,033.00 |
3,034.00 |
3,011.00 |
3,012.00 |
0.0M |
| 2025-01-23 |
3,009.00 |
3,015.00 |
3,007.00 |
3,011.00 |
0.0M |
| 2025-01-22 |
2,988.50 |
2,994.50 |
2,983.50 |
2,994.50 |
0.0M |
| 2025-01-21 |
2,969.50 |
2,969.50 |
2,949.00 |
2,953.50 |
0.0M |
| 2025-01-20 |
2,970.00 |
2,970.00 |
2,950.50 |
2,960.00 |
0.0M |
| 2025-01-17 |
2,901.00 |
2,935.00 |
2,901.00 |
2,935.00 |
0.0M |
| 2025-01-16 |
2,972.50 |
2,972.50 |
2,927.50 |
2,936.00 |
0.0M |
| 2025-01-15 |
2,960.00 |
2,960.00 |
2,916.00 |
2,922.50 |
0.0M |
| 2025-01-14 |
2,905.00 |
2,912.50 |
2,903.50 |
2,910.00 |
0.0M |
| 2025-01-10 |
2,913.50 |
2,936.50 |
2,913.50 |
2,936.50 |
0.0M |
| 2025-01-09 |
2,934.00 |
2,935.00 |
2,926.50 |
2,934.00 |
0.0M |
| 2025-01-08 |
2,931.50 |
2,942.00 |
2,930.50 |
2,937.50 |
0.0M |
| 2025-01-07 |
2,940.00 |
2,947.50 |
2,937.50 |
2,937.50 |
0.0M |
| 2025-01-06 |
2,981.00 |
2,981.00 |
2,938.50 |
2,947.00 |
0.0M |