| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
5,270.00 |
5,270.00 |
5,050.00 |
5,200.00 |
0.7M |
| 2025-09-26 |
5,250.00 |
5,400.00 |
5,150.00 |
5,250.00 |
0.9M |
| 2025-09-25 |
4,850.00 |
5,130.00 |
4,780.00 |
5,110.00 |
1.5M |
| 2025-09-24 |
5,040.00 |
5,040.00 |
4,650.00 |
4,800.00 |
0.9M |
| 2025-09-23 |
4,880.00 |
4,950.00 |
4,720.00 |
4,840.00 |
1.2M |
| 2025-09-22 |
4,340.00 |
4,630.00 |
4,300.00 |
4,630.00 |
1.8M |
| 2025-09-19 |
4,350.00 |
4,370.00 |
4,250.00 |
4,330.00 |
0.1M |
| 2025-09-18 |
4,310.00 |
4,350.00 |
4,290.00 |
4,340.00 |
0.1M |
| 2025-09-17 |
4,250.00 |
4,430.00 |
4,180.00 |
4,340.00 |
0.4M |
| 2025-09-16 |
4,250.00 |
4,330.00 |
4,230.00 |
4,240.00 |
0.0M |
| 2025-09-15 |
4,200.00 |
4,260.00 |
4,190.00 |
4,250.00 |
0.0M |
| 2025-09-12 |
4,300.00 |
4,300.00 |
4,180.00 |
4,250.00 |
0.0M |
| 2025-09-11 |
4,250.00 |
4,250.00 |
4,160.00 |
4,210.00 |
0.1M |
| 2025-09-10 |
4,250.00 |
4,250.00 |
4,190.00 |
4,250.00 |
0.0M |
| 2025-09-09 |
4,330.00 |
4,330.00 |
4,200.00 |
4,250.00 |
0.1M |
| 2025-09-08 |
4,240.00 |
4,250.00 |
4,170.00 |
4,250.00 |
0.1M |
| 2025-09-05 |
4,340.00 |
4,340.00 |
4,200.00 |
4,200.00 |
0.1M |
| 2025-09-04 |
4,370.00 |
4,370.00 |
4,270.00 |
4,270.00 |
0.1M |
| 2025-09-03 |
4,220.00 |
4,440.00 |
4,220.00 |
4,370.00 |
0.1M |
| 2025-08-29 |
4,330.00 |
4,330.00 |
4,250.00 |
4,290.00 |
0.1M |
| 2025-08-28 |
4,340.00 |
4,340.00 |
4,220.00 |
4,300.00 |
0.2M |
| 2025-08-27 |
4,340.00 |
4,340.00 |
4,240.00 |
4,320.00 |
0.1M |
| 2025-08-26 |
4,230.00 |
4,390.00 |
4,200.00 |
4,340.00 |
0.2M |
| 2025-08-25 |
4,210.00 |
4,300.00 |
4,170.00 |
4,220.00 |
0.2M |
| 2025-08-22 |
4,270.00 |
4,270.00 |
4,100.00 |
4,200.00 |
0.1M |
| 2025-08-21 |
4,400.00 |
4,400.00 |
4,200.00 |
4,270.00 |
0.1M |
| 2025-08-20 |
4,400.00 |
4,450.00 |
4,190.00 |
4,360.00 |
0.7M |
| 2025-08-19 |
4,400.00 |
4,540.00 |
4,380.00 |
4,420.00 |
0.3M |
| 2025-08-18 |
4,350.00 |
4,410.00 |
4,320.00 |
4,370.00 |
0.2M |
| 2025-08-15 |
4,510.00 |
4,510.00 |
4,300.00 |
4,320.00 |
0.4M |
| 2025-08-14 |
4,500.00 |
4,540.00 |
4,400.00 |
4,510.00 |
0.4M |
| 2025-08-13 |
4,420.00 |
4,700.00 |
4,350.00 |
4,480.00 |
0.3M |
| 2025-08-12 |
4,500.00 |
4,500.00 |
4,360.00 |
4,420.00 |
0.3M |
| 2025-08-11 |
4,300.00 |
4,560.00 |
4,250.00 |
4,500.00 |
1.0M |
| 2025-08-08 |
4,290.00 |
4,290.00 |
4,200.00 |
4,270.00 |
0.4M |
| 2025-08-07 |
4,220.00 |
4,300.00 |
4,170.00 |
4,220.00 |
0.7M |
| 2025-08-06 |
4,290.00 |
4,290.00 |
4,200.00 |
4,200.00 |
0.3M |
| 2025-08-05 |
4,250.00 |
4,280.00 |
4,120.00 |
4,240.00 |
0.3M |
| 2025-08-04 |
4,170.00 |
4,220.00 |
4,150.00 |
4,220.00 |
0.2M |
| 2025-08-01 |
4,190.00 |
4,230.00 |
4,110.00 |
4,180.00 |
0.1M |
| 2025-07-31 |
4,110.00 |
4,190.00 |
4,080.00 |
4,190.00 |
0.3M |
| 2025-07-30 |
4,100.00 |
4,170.00 |
3,890.00 |
4,110.00 |
0.2M |
| 2025-07-29 |
4,400.00 |
4,420.00 |
4,090.00 |
4,090.00 |
0.7M |
| 2025-07-28 |
4,360.00 |
4,450.00 |
4,360.00 |
4,390.00 |
0.6M |
| 2025-07-25 |
4,210.00 |
4,420.00 |
4,210.00 |
4,350.00 |
0.4M |
| 2025-07-24 |
4,230.00 |
4,340.00 |
4,200.00 |
4,260.00 |
0.2M |
| 2025-07-23 |
4,210.00 |
4,350.00 |
4,210.00 |
4,250.00 |
0.3M |
| 2025-07-22 |
4,290.00 |
4,320.00 |
4,170.00 |
4,260.00 |
0.2M |
| 2025-07-21 |
4,450.00 |
4,450.00 |
4,230.00 |
4,290.00 |
0.3M |
| 2025-07-18 |
4,480.00 |
4,520.00 |
4,370.00 |
4,450.00 |
0.7M |
| 2025-07-17 |
4,320.00 |
4,460.00 |
4,250.00 |
4,370.00 |
0.6M |
| 2025-07-16 |
4,210.00 |
4,320.00 |
4,180.00 |
4,320.00 |
0.2M |
| 2025-07-15 |
4,180.00 |
4,260.00 |
4,130.00 |
4,210.00 |
0.6M |
| 2025-07-14 |
4,200.00 |
4,290.00 |
4,050.00 |
4,180.00 |
0.5M |
| 2025-07-11 |
4,290.00 |
4,360.00 |
4,200.00 |
4,200.00 |
0.4M |
| 2025-07-10 |
4,410.00 |
4,470.00 |
4,310.00 |
4,310.00 |
0.3M |
| 2025-07-09 |
4,540.00 |
4,550.00 |
4,310.00 |
4,470.00 |
0.6M |
| 2025-07-08 |
4,570.00 |
4,620.00 |
4,470.00 |
4,520.00 |
0.3M |
| 2025-07-07 |
4,170.00 |
4,470.00 |
4,150.00 |
4,470.00 |
0.7M |
| 2025-07-04 |
4,120.00 |
4,200.00 |
4,120.00 |
4,180.00 |
0.4M |
| 2025-07-03 |
4,200.00 |
4,250.00 |
4,030.00 |
4,120.00 |
0.5M |
| 2025-07-02 |
4,120.00 |
4,210.00 |
4,070.00 |
4,120.00 |
0.4M |
| 2025-07-01 |
4,140.00 |
4,200.00 |
4,010.00 |
4,120.00 |
0.5M |
| 2025-06-30 |
4,280.00 |
4,280.00 |
4,020.00 |
4,050.00 |
0.7M |
| 2025-06-27 |
4,200.00 |
4,250.00 |
4,100.00 |
4,230.00 |
1.0M |
| 2025-06-26 |
3,850.00 |
3,990.00 |
3,820.00 |
3,990.00 |
1.0M |
| 2025-06-25 |
3,460.00 |
3,730.00 |
3,460.00 |
3,730.00 |
0.2M |
| 2025-06-24 |
3,680.00 |
3,680.00 |
3,370.00 |
3,490.00 |
0.3M |
| 2025-06-23 |
3,650.00 |
3,690.00 |
3,500.00 |
3,550.00 |
0.2M |
| 2025-06-20 |
3,870.00 |
3,870.00 |
3,690.00 |
3,690.00 |
1.0M |
| 2025-06-19 |
3,620.00 |
3,620.00 |
3,620.00 |
3,620.00 |
0.1M |
| 2025-06-18 |
3,200.00 |
3,390.00 |
3,200.00 |
3,390.00 |
0.3M |
| 2025-06-17 |
3,190.00 |
3,190.00 |
3,110.00 |
3,170.00 |
0.2M |
| 2025-06-16 |
3,180.00 |
3,180.00 |
3,100.00 |
3,140.00 |
0.1M |
| 2025-06-13 |
3,170.00 |
3,170.00 |
3,080.00 |
3,160.00 |
0.0M |
| 2025-06-12 |
3,180.00 |
3,240.00 |
3,110.00 |
3,170.00 |
0.1M |
| 2025-06-11 |
3,180.00 |
3,260.00 |
3,110.00 |
3,180.00 |
0.0M |
| 2025-06-10 |
3,310.00 |
3,310.00 |
3,150.00 |
3,180.00 |
0.1M |
| 2025-06-09 |
3,260.00 |
3,320.00 |
3,210.00 |
3,220.00 |
0.0M |
| 2025-06-06 |
3,220.00 |
3,340.00 |
3,210.00 |
3,260.00 |
0.2M |
| 2025-06-05 |
3,210.00 |
3,250.00 |
3,170.00 |
3,220.00 |
0.1M |
| 2025-06-04 |
3,220.00 |
3,230.00 |
3,160.00 |
3,210.00 |
0.1M |
| 2025-06-03 |
3,160.00 |
3,300.00 |
3,150.00 |
3,190.00 |
0.1M |
| 2025-06-02 |
3,080.00 |
3,180.00 |
3,080.00 |
3,160.00 |
0.2M |
| 2025-05-30 |
3,130.00 |
3,130.00 |
3,060.00 |
3,080.00 |
0.1M |
| 2025-05-29 |
3,140.00 |
3,140.00 |
3,060.00 |
3,080.00 |
0.1M |
| 2025-05-28 |
3,140.00 |
3,170.00 |
3,090.00 |
3,140.00 |
0.0M |
| 2025-05-27 |
3,070.00 |
3,150.00 |
3,060.00 |
3,140.00 |
0.1M |
| 2025-05-26 |
3,070.00 |
3,090.00 |
3,060.00 |
3,090.00 |
0.0M |
| 2025-05-23 |
3,040.00 |
3,100.00 |
3,040.00 |
3,080.00 |
0.1M |
| 2025-05-22 |
3,100.00 |
3,130.00 |
3,040.00 |
3,080.00 |
0.1M |
| 2025-05-21 |
3,160.00 |
3,160.00 |
3,060.00 |
3,140.00 |
0.1M |
| 2025-05-20 |
3,190.00 |
3,190.00 |
3,070.00 |
3,160.00 |
0.1M |
| 2025-05-19 |
3,100.00 |
3,280.00 |
3,100.00 |
3,150.00 |
0.0M |
| 2025-05-16 |
3,300.00 |
3,320.00 |
3,070.00 |
3,160.00 |
0.2M |
| 2025-05-15 |
3,150.00 |
3,290.00 |
3,060.00 |
3,290.00 |
0.2M |
| 2025-05-14 |
3,150.00 |
3,150.00 |
3,100.00 |
3,130.00 |
0.0M |
| 2025-05-13 |
3,170.00 |
3,230.00 |
3,000.00 |
3,150.00 |
0.0M |
| 2025-05-12 |
3,180.00 |
3,180.00 |
3,060.00 |
3,160.00 |
0.0M |
| 2025-05-09 |
3,190.00 |
3,280.00 |
3,160.00 |
3,170.00 |
0.1M |
| 2025-05-08 |
3,150.00 |
3,150.00 |
3,080.00 |
3,150.00 |
0.1M |
| 2025-05-07 |
3,110.00 |
3,180.00 |
3,110.00 |
3,140.00 |
0.0M |
| 2025-05-06 |
3,140.00 |
3,190.00 |
3,100.00 |
3,120.00 |
0.1M |
| 2025-05-05 |
3,100.00 |
3,140.00 |
3,070.00 |
3,110.00 |
0.0M |
| 2025-04-29 |
3,130.00 |
3,150.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2025-04-28 |
3,050.00 |
3,120.00 |
3,000.00 |
3,120.00 |
0.1M |
| 2025-04-25 |
3,190.00 |
3,230.00 |
3,000.00 |
3,040.00 |
0.1M |
| 2025-04-24 |
3,140.00 |
3,250.00 |
3,110.00 |
3,190.00 |
0.1M |
| 2025-04-23 |
3,250.00 |
3,250.00 |
3,020.00 |
3,150.00 |
0.0M |
| 2025-04-22 |
3,250.00 |
3,250.00 |
2,990.00 |
3,060.00 |
0.1M |
| 2025-04-21 |
2,980.00 |
3,260.00 |
2,980.00 |
3,200.00 |
0.1M |
| 2025-04-18 |
3,190.00 |
3,340.00 |
3,150.00 |
3,160.00 |
0.1M |
| 2025-04-17 |
3,160.00 |
3,300.00 |
3,160.00 |
3,210.00 |
0.1M |
| 2025-04-16 |
3,170.00 |
3,290.00 |
3,150.00 |
3,270.00 |
0.0M |
| 2025-04-15 |
3,200.00 |
3,330.00 |
3,190.00 |
3,280.00 |
0.1M |
| 2025-04-14 |
3,310.00 |
3,330.00 |
3,190.00 |
3,320.00 |
0.1M |
| 2025-04-11 |
3,200.00 |
3,370.00 |
3,140.00 |
3,330.00 |
0.2M |
| 2025-04-10 |
3,160.00 |
3,170.00 |
3,150.00 |
3,170.00 |
0.0M |
| 2025-04-09 |
2,950.00 |
2,980.00 |
2,880.00 |
2,970.00 |
0.0M |
| 2025-04-08 |
3,080.00 |
3,080.00 |
2,880.00 |
2,970.00 |
0.1M |
| 2025-04-04 |
2,860.00 |
3,070.00 |
2,850.00 |
3,070.00 |
0.4M |
| 2025-04-03 |
3,070.00 |
3,290.00 |
3,040.00 |
3,040.00 |
0.4M |
| 2025-04-02 |
3,250.00 |
3,360.00 |
3,200.00 |
3,260.00 |
0.1M |
| 2025-04-01 |
3,170.00 |
3,320.00 |
3,170.00 |
3,290.00 |
0.2M |
| 2025-03-31 |
3,050.00 |
3,180.00 |
3,050.00 |
3,170.00 |
0.0M |
| 2025-03-28 |
3,220.00 |
3,280.00 |
3,200.00 |
3,200.00 |
0.1M |
| 2025-03-27 |
3,360.00 |
3,360.00 |
3,210.00 |
3,210.00 |
0.1M |
| 2025-03-26 |
3,250.00 |
3,440.00 |
3,250.00 |
3,360.00 |
0.1M |
| 2025-03-25 |
3,380.00 |
3,390.00 |
3,200.00 |
3,340.00 |
0.1M |
| 2025-03-24 |
3,450.00 |
3,450.00 |
3,230.00 |
3,380.00 |
0.3M |
| 2025-03-21 |
3,090.00 |
3,300.00 |
3,090.00 |
3,300.00 |
0.3M |
| 2025-03-20 |
2,950.00 |
3,160.00 |
2,950.00 |
3,090.00 |
0.1M |
| 2025-03-19 |
3,050.00 |
3,160.00 |
3,030.00 |
3,050.00 |
0.0M |
| 2025-03-18 |
3,220.00 |
3,220.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2025-03-17 |
3,080.00 |
3,160.00 |
3,060.00 |
3,130.00 |
0.1M |
| 2025-03-14 |
3,190.00 |
3,190.00 |
3,060.00 |
3,120.00 |
0.1M |
| 2025-03-13 |
3,150.00 |
3,200.00 |
3,070.00 |
3,120.00 |
0.2M |
| 2025-03-12 |
3,060.00 |
3,150.00 |
3,060.00 |
3,150.00 |
0.1M |
| 2025-03-11 |
3,030.00 |
3,060.00 |
2,850.00 |
3,060.00 |
0.0M |
| 2025-03-10 |
3,040.00 |
3,130.00 |
3,030.00 |
3,060.00 |
0.0M |
| 2025-03-07 |
2,900.00 |
3,040.00 |
2,880.00 |
3,040.00 |
0.0M |
| 2025-03-06 |
3,060.00 |
3,060.00 |
2,860.00 |
2,880.00 |
0.3M |
| 2025-03-05 |
3,020.00 |
3,100.00 |
2,940.00 |
2,960.00 |
0.4M |
| 2025-03-04 |
3,160.00 |
3,160.00 |
3,000.00 |
3,080.00 |
0.1M |
| 2025-03-03 |
3,090.00 |
3,130.00 |
3,010.00 |
3,080.00 |
0.2M |
| 2025-02-28 |
3,240.00 |
3,280.00 |
3,060.00 |
3,060.00 |
0.1M |
| 2025-02-27 |
3,220.00 |
3,370.00 |
3,220.00 |
3,230.00 |
0.2M |
| 2025-02-26 |
3,310.00 |
3,390.00 |
3,250.00 |
3,310.00 |
0.2M |
| 2025-02-25 |
3,260.00 |
3,400.00 |
3,260.00 |
3,310.00 |
0.2M |
| 2025-02-24 |
3,180.00 |
3,330.00 |
3,180.00 |
3,260.00 |
0.1M |
| 2025-02-21 |
3,100.00 |
3,250.00 |
3,100.00 |
3,170.00 |
0.1M |
| 2025-02-20 |
3,060.00 |
3,120.00 |
3,010.00 |
3,100.00 |
0.1M |
| 2025-02-19 |
3,120.00 |
3,150.00 |
3,080.00 |
3,080.00 |
0.1M |
| 2025-02-18 |
3,160.00 |
3,200.00 |
3,050.00 |
3,120.00 |
0.0M |
| 2025-02-17 |
3,170.00 |
3,250.00 |
3,170.00 |
3,190.00 |
0.1M |
| 2025-02-14 |
3,110.00 |
3,200.00 |
3,090.00 |
3,170.00 |
0.2M |
| 2025-02-13 |
3,080.00 |
3,140.00 |
3,030.00 |
3,090.00 |
0.2M |
| 2025-02-12 |
3,100.00 |
3,230.00 |
2,950.00 |
3,090.00 |
0.2M |
| 2025-02-11 |
2,960.00 |
3,070.00 |
2,880.00 |
3,070.00 |
0.2M |
| 2025-02-10 |
3,070.00 |
3,070.00 |
2,900.00 |
2,970.00 |
0.2M |
| 2025-02-07 |
2,910.00 |
2,910.00 |
2,810.00 |
2,910.00 |
0.3M |
| 2025-02-06 |
2,550.00 |
2,720.00 |
2,550.00 |
2,720.00 |
0.7M |
| 2025-02-05 |
2,430.00 |
2,560.00 |
2,430.00 |
2,550.00 |
0.2M |
| 2025-02-04 |
2,440.00 |
2,470.00 |
2,370.00 |
2,460.00 |
0.1M |
| 2025-02-03 |
2,420.00 |
2,510.00 |
2,420.00 |
2,460.00 |
0.0M |
| 2025-01-24 |
2,450.00 |
2,500.00 |
2,420.00 |
2,470.00 |
0.0M |
| 2025-01-23 |
2,440.00 |
2,440.00 |
2,410.00 |
2,440.00 |
0.0M |
| 2025-01-22 |
2,410.00 |
2,430.00 |
2,400.00 |
2,420.00 |
0.0M |
| 2025-01-21 |
2,470.00 |
2,470.00 |
2,400.00 |
2,410.00 |
0.1M |
| 2025-01-20 |
2,500.00 |
2,500.00 |
2,400.00 |
2,400.00 |
0.1M |
| 2025-01-17 |
2,490.00 |
2,490.00 |
2,450.00 |
2,470.00 |
0.0M |
| 2025-01-16 |
2,490.00 |
2,500.00 |
2,450.00 |
2,470.00 |
0.0M |
| 2025-01-15 |
2,490.00 |
2,490.00 |
2,460.00 |
2,460.00 |
0.0M |
| 2025-01-14 |
2,460.00 |
2,500.00 |
2,460.00 |
2,500.00 |
0.0M |
| 2025-01-13 |
2,500.00 |
2,500.00 |
2,440.00 |
2,490.00 |
0.0M |
| 2025-01-10 |
2,500.00 |
2,570.00 |
2,480.00 |
2,520.00 |
0.1M |
| 2025-01-09 |
2,590.00 |
2,590.00 |
2,460.00 |
2,540.00 |
0.0M |
| 2025-01-08 |
2,430.00 |
2,530.00 |
2,430.00 |
2,500.00 |
0.1M |
| 2025-01-07 |
2,440.00 |
2,530.00 |
2,440.00 |
2,520.00 |
0.0M |
| 2025-01-06 |
2,520.00 |
2,540.00 |
2,480.00 |
2,500.00 |
0.1M |
| 2025-01-03 |
2,570.00 |
2,620.00 |
2,490.00 |
2,520.00 |
0.1M |
| 2025-01-02 |
2,480.00 |
2,570.00 |
2,480.00 |
2,570.00 |
0.0M |