| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
868.00 |
868.00 |
862.00 |
862.00 |
0.0M |
| 2025-09-25 |
864.00 |
874.00 |
854.00 |
854.00 |
0.1M |
| 2025-09-24 |
876.00 |
876.00 |
872.00 |
872.00 |
0.0M |
| 2025-09-23 |
876.00 |
904.00 |
876.00 |
886.00 |
0.2M |
| 2025-09-22 |
858.00 |
874.00 |
852.00 |
870.00 |
0.0M |
| 2025-09-19 |
868.00 |
880.00 |
856.00 |
856.00 |
0.1M |
| 2025-09-18 |
828.00 |
870.00 |
828.00 |
868.00 |
0.1M |
| 2025-09-17 |
860.00 |
866.00 |
836.00 |
866.00 |
0.0M |
| 2025-09-16 |
874.00 |
874.00 |
864.00 |
874.00 |
0.0M |
| 2025-09-15 |
870.00 |
874.00 |
860.00 |
870.00 |
0.1M |
| 2025-09-12 |
870.00 |
870.00 |
864.00 |
866.00 |
0.1M |
| 2025-09-11 |
870.00 |
872.00 |
864.00 |
871.00 |
0.0M |
| 2025-09-10 |
870.00 |
872.00 |
868.00 |
868.00 |
0.1M |
| 2025-09-09 |
866.00 |
870.00 |
862.00 |
871.00 |
0.0M |
| 2025-09-08 |
872.00 |
876.00 |
872.00 |
876.00 |
0.0M |
| 2025-09-05 |
884.00 |
884.00 |
872.00 |
872.00 |
0.3M |
| 2025-09-04 |
876.00 |
882.00 |
876.00 |
880.00 |
0.0M |
| 2025-09-03 |
870.00 |
878.00 |
870.00 |
873.00 |
0.0M |
| 2025-09-02 |
858.00 |
870.00 |
856.00 |
868.00 |
0.1M |
| 2025-09-01 |
880.00 |
880.00 |
874.00 |
878.00 |
0.1M |
| 2025-08-29 |
890.00 |
890.00 |
880.00 |
882.00 |
0.0M |
| 2025-08-28 |
890.00 |
892.00 |
890.00 |
892.00 |
0.1M |
| 2025-08-27 |
890.00 |
890.00 |
890.00 |
890.00 |
0.0M |
| 2025-08-26 |
890.00 |
900.00 |
886.00 |
893.00 |
0.0M |
| 2025-08-22 |
884.00 |
896.00 |
884.00 |
893.00 |
0.0M |
| 2025-08-21 |
908.00 |
908.00 |
874.00 |
890.00 |
0.1M |
| 2025-08-20 |
916.00 |
920.00 |
908.00 |
920.00 |
0.1M |
| 2025-08-19 |
940.00 |
940.00 |
928.00 |
928.00 |
0.1M |
| 2025-08-18 |
922.00 |
922.00 |
922.00 |
922.00 |
0.0M |
| 2025-08-15 |
916.00 |
934.00 |
916.00 |
934.00 |
0.0M |
| 2025-08-14 |
906.00 |
938.00 |
906.00 |
924.00 |
0.0M |
| 2025-08-13 |
930.00 |
930.00 |
916.00 |
916.00 |
0.0M |
| 2025-08-12 |
908.00 |
928.00 |
908.00 |
922.00 |
0.0M |
| 2025-08-11 |
920.00 |
920.00 |
916.00 |
916.00 |
0.0M |
| 2025-08-08 |
920.00 |
920.00 |
920.00 |
920.00 |
0.1M |
| 2025-08-07 |
920.00 |
920.00 |
910.00 |
910.00 |
0.0M |
| 2025-08-06 |
900.00 |
926.00 |
890.00 |
890.00 |
0.1M |
| 2025-08-05 |
920.00 |
930.00 |
910.00 |
912.00 |
0.0M |
| 2025-08-04 |
904.00 |
912.00 |
904.00 |
908.00 |
0.1M |
| 2025-08-01 |
918.00 |
918.00 |
880.00 |
880.00 |
0.1M |
| 2025-07-31 |
898.00 |
950.00 |
898.00 |
930.00 |
0.1M |
| 2025-07-30 |
880.00 |
894.00 |
880.00 |
894.00 |
0.3M |
| 2025-07-29 |
898.00 |
900.00 |
870.00 |
870.00 |
0.3M |
| 2025-07-28 |
880.00 |
882.00 |
876.00 |
882.00 |
0.1M |
| 2025-07-25 |
870.00 |
870.00 |
870.00 |
870.00 |
0.0M |
| 2025-07-24 |
864.00 |
864.00 |
864.00 |
864.00 |
0.0M |
| 2025-07-23 |
866.00 |
870.00 |
864.00 |
870.00 |
0.1M |
| 2025-07-22 |
876.00 |
882.00 |
876.00 |
875.00 |
0.1M |
| 2025-07-21 |
874.00 |
874.00 |
874.00 |
874.00 |
0.0M |
| 2025-07-18 |
892.00 |
892.00 |
882.00 |
882.00 |
0.0M |
| 2025-07-17 |
846.00 |
898.00 |
846.00 |
872.00 |
0.0M |
| 2025-07-16 |
854.00 |
854.00 |
834.00 |
834.00 |
0.0M |
| 2025-07-15 |
850.00 |
870.00 |
850.00 |
860.00 |
0.2M |
| 2025-07-14 |
838.00 |
838.00 |
834.00 |
836.00 |
0.0M |
| 2025-07-11 |
830.00 |
836.00 |
820.00 |
832.00 |
0.1M |
| 2025-07-10 |
821.00 |
821.00 |
821.00 |
821.00 |
0.0M |
| 2025-07-09 |
820.00 |
828.00 |
816.00 |
823.00 |
0.1M |
| 2025-07-08 |
816.00 |
818.00 |
800.00 |
800.00 |
0.1M |
| 2025-07-07 |
808.00 |
816.00 |
808.00 |
816.00 |
0.0M |
| 2025-07-04 |
806.00 |
810.00 |
804.00 |
805.00 |
0.0M |
| 2025-07-03 |
804.00 |
818.00 |
790.00 |
818.00 |
0.1M |
| 2025-07-02 |
788.00 |
812.00 |
788.00 |
812.00 |
0.0M |
| 2025-07-01 |
792.00 |
798.00 |
786.00 |
788.00 |
0.1M |
| 2025-06-30 |
790.00 |
802.00 |
790.00 |
800.00 |
0.1M |
| 2025-06-27 |
790.00 |
790.00 |
770.00 |
770.00 |
0.0M |
| 2025-06-26 |
774.00 |
790.00 |
774.00 |
774.00 |
0.0M |
| 2025-06-25 |
772.00 |
780.00 |
772.00 |
780.00 |
0.0M |
| 2025-06-24 |
758.00 |
768.00 |
758.00 |
760.00 |
0.1M |
| 2025-06-23 |
752.00 |
752.00 |
746.00 |
746.00 |
0.0M |
| 2025-06-20 |
736.00 |
736.00 |
736.00 |
736.00 |
0.0M |
| 2025-06-19 |
736.00 |
736.00 |
736.00 |
736.00 |
0.0M |
| 2025-06-18 |
748.00 |
750.00 |
748.00 |
750.00 |
0.0M |
| 2025-06-17 |
748.00 |
754.00 |
746.00 |
746.00 |
0.1M |
| 2025-06-16 |
744.00 |
744.00 |
736.00 |
736.00 |
0.0M |
| 2025-06-13 |
736.00 |
748.00 |
730.00 |
730.00 |
0.0M |
| 2025-06-12 |
752.00 |
754.00 |
744.00 |
750.00 |
0.1M |
| 2025-06-11 |
752.00 |
756.00 |
752.00 |
752.00 |
0.0M |
| 2025-06-10 |
752.00 |
760.00 |
750.00 |
752.00 |
0.0M |
| 2025-06-09 |
748.00 |
748.00 |
748.00 |
748.00 |
0.0M |
| 2025-06-06 |
750.00 |
756.00 |
750.00 |
756.00 |
0.0M |
| 2025-06-05 |
750.00 |
750.00 |
750.00 |
750.00 |
0.1M |
| 2025-06-04 |
740.00 |
760.00 |
740.00 |
742.00 |
0.0M |
| 2025-06-03 |
732.00 |
732.00 |
732.00 |
732.00 |
0.0M |
| 2025-06-02 |
730.00 |
738.00 |
728.00 |
730.00 |
0.0M |
| 2025-05-30 |
726.00 |
732.00 |
716.00 |
732.00 |
0.1M |
| 2025-05-29 |
728.00 |
728.00 |
728.00 |
728.00 |
0.0M |
| 2025-05-28 |
720.00 |
728.00 |
718.00 |
725.00 |
0.0M |
| 2025-05-27 |
708.00 |
720.00 |
708.00 |
718.00 |
0.0M |
| 2025-05-23 |
694.00 |
694.00 |
686.00 |
690.00 |
0.0M |
| 2025-05-22 |
712.00 |
718.00 |
712.00 |
718.00 |
0.0M |
| 2025-05-21 |
710.00 |
724.00 |
710.00 |
710.00 |
0.2M |
| 2025-05-20 |
700.00 |
700.00 |
700.00 |
700.00 |
0.0M |
| 2025-05-19 |
728.00 |
728.00 |
720.00 |
720.00 |
0.0M |
| 2025-05-16 |
728.00 |
728.00 |
726.00 |
726.00 |
0.0M |
| 2025-05-15 |
722.00 |
724.00 |
722.00 |
724.00 |
0.1M |
| 2025-05-14 |
720.00 |
722.00 |
720.00 |
720.00 |
0.1M |
| 2025-05-13 |
694.00 |
694.00 |
686.00 |
686.00 |
0.1M |
| 2025-05-12 |
682.00 |
716.00 |
682.00 |
684.00 |
0.1M |
| 2025-05-09 |
680.00 |
680.00 |
654.00 |
654.00 |
0.0M |
| 2025-05-08 |
658.00 |
680.00 |
654.00 |
680.00 |
0.0M |
| 2025-05-07 |
644.00 |
644.00 |
630.00 |
630.00 |
0.0M |
| 2025-05-06 |
630.00 |
642.00 |
630.00 |
642.00 |
0.0M |
| 2025-05-02 |
646.00 |
646.00 |
630.00 |
646.00 |
0.0M |
| 2025-05-01 |
622.00 |
640.00 |
618.00 |
632.00 |
0.1M |
| 2025-04-30 |
590.00 |
592.00 |
590.00 |
592.00 |
0.0M |
| 2025-04-29 |
584.00 |
588.00 |
584.00 |
589.00 |
0.0M |
| 2025-04-28 |
570.00 |
596.00 |
570.00 |
570.00 |
0.0M |
| 2025-04-25 |
532.00 |
572.00 |
532.00 |
554.00 |
0.0M |
| 2025-04-24 |
558.00 |
560.00 |
552.00 |
560.00 |
0.0M |
| 2025-04-23 |
546.00 |
566.00 |
542.00 |
542.00 |
0.0M |
| 2025-04-22 |
522.00 |
522.00 |
522.00 |
522.00 |
0.0M |
| 2025-04-17 |
548.00 |
548.00 |
520.00 |
534.00 |
0.0M |
| 2025-04-16 |
562.00 |
562.00 |
548.00 |
542.00 |
0.0M |
| 2025-04-15 |
600.00 |
600.00 |
572.00 |
572.00 |
0.0M |
| 2025-04-14 |
600.00 |
620.00 |
586.00 |
598.00 |
0.1M |
| 2025-04-11 |
590.00 |
590.00 |
554.00 |
554.00 |
0.0M |
| 2025-04-10 |
548.00 |
590.00 |
548.00 |
590.00 |
0.1M |
| 2025-04-09 |
517.16 |
532.95 |
517.16 |
529.00 |
0.0M |
| 2025-04-08 |
436.23 |
544.79 |
436.23 |
523.08 |
0.1M |
| 2025-04-07 |
493.47 |
519.13 |
444.12 |
506.30 |
0.4M |
| 2025-04-04 |
554.66 |
554.66 |
493.47 |
505.31 |
0.2M |
| 2025-04-03 |
590.19 |
590.19 |
554.66 |
554.66 |
0.0M |
| 2025-04-02 |
614.00 |
614.00 |
608.00 |
608.00 |
0.0M |
| 2025-04-01 |
612.00 |
612.00 |
602.00 |
610.00 |
0.0M |
| 2025-03-31 |
620.00 |
620.00 |
598.00 |
598.00 |
0.0M |
| 2025-03-28 |
636.00 |
636.00 |
636.00 |
636.00 |
0.0M |
| 2025-03-27 |
646.00 |
656.00 |
646.00 |
650.00 |
0.0M |
| 2025-03-26 |
658.00 |
658.00 |
654.00 |
654.00 |
0.0M |
| 2025-03-25 |
660.00 |
670.00 |
660.00 |
670.00 |
0.0M |
| 2025-03-24 |
656.00 |
670.00 |
650.00 |
650.00 |
0.1M |
| 2025-03-21 |
670.00 |
670.00 |
670.00 |
670.00 |
0.0M |
| 2025-03-20 |
656.00 |
680.00 |
656.00 |
680.00 |
0.0M |
| 2025-03-19 |
640.00 |
660.00 |
640.00 |
654.00 |
0.0M |
| 2025-03-18 |
650.00 |
652.00 |
640.00 |
650.00 |
0.1M |
| 2025-03-17 |
664.00 |
664.00 |
646.00 |
646.00 |
0.0M |
| 2025-03-14 |
630.00 |
662.00 |
630.00 |
654.00 |
0.0M |
| 2025-03-13 |
630.00 |
638.00 |
630.00 |
638.00 |
0.0M |
| 2025-03-12 |
632.00 |
640.00 |
632.00 |
640.00 |
0.0M |
| 2025-03-11 |
642.00 |
644.00 |
626.00 |
636.00 |
0.1M |
| 2025-03-10 |
650.00 |
680.00 |
644.00 |
644.00 |
0.1M |
| 2025-03-07 |
652.00 |
652.00 |
646.00 |
646.00 |
0.0M |
| 2025-03-06 |
672.00 |
672.00 |
656.00 |
656.00 |
0.0M |
| 2025-03-05 |
670.00 |
680.00 |
666.00 |
666.00 |
0.1M |
| 2025-03-04 |
692.00 |
692.00 |
652.00 |
656.00 |
0.2M |
| 2025-03-03 |
700.00 |
700.00 |
696.00 |
696.00 |
0.0M |
| 2025-02-28 |
702.00 |
714.00 |
692.00 |
711.00 |
0.1M |
| 2025-02-27 |
722.00 |
726.00 |
706.00 |
718.00 |
0.1M |
| 2025-02-26 |
714.00 |
740.00 |
712.00 |
740.00 |
0.0M |
| 2025-02-25 |
720.00 |
720.00 |
714.00 |
720.00 |
0.1M |
| 2025-02-24 |
734.00 |
734.00 |
720.00 |
726.00 |
0.1M |
| 2025-02-21 |
752.00 |
752.00 |
752.00 |
752.00 |
0.0M |
| 2025-02-20 |
742.00 |
750.00 |
742.00 |
744.00 |
0.1M |
| 2025-02-19 |
760.00 |
768.00 |
754.00 |
754.00 |
0.2M |
| 2025-02-18 |
750.00 |
750.00 |
750.00 |
750.00 |
0.0M |
| 2025-02-17 |
768.00 |
768.00 |
730.00 |
730.00 |
0.0M |
| 2025-02-14 |
754.00 |
758.00 |
754.00 |
753.00 |
0.0M |
| 2025-02-13 |
760.00 |
760.00 |
750.00 |
760.00 |
0.0M |
| 2025-02-12 |
746.00 |
746.00 |
746.00 |
737.00 |
0.0M |
| 2025-02-11 |
780.00 |
780.00 |
752.00 |
752.00 |
0.1M |
| 2025-02-10 |
750.00 |
762.00 |
746.00 |
767.00 |
0.0M |
| 2025-02-07 |
722.00 |
740.00 |
722.00 |
740.00 |
0.1M |
| 2025-02-06 |
714.00 |
734.00 |
714.00 |
729.00 |
0.0M |
| 2025-02-05 |
720.00 |
720.00 |
716.00 |
721.00 |
0.1M |
| 2025-02-04 |
724.00 |
732.00 |
722.00 |
722.00 |
0.0M |
| 2025-02-03 |
718.00 |
722.00 |
712.00 |
720.00 |
0.0M |
| 2025-01-31 |
724.00 |
758.00 |
724.00 |
732.00 |
0.0M |
| 2025-01-30 |
744.00 |
744.00 |
728.00 |
732.00 |
0.1M |
| 2025-01-29 |
746.00 |
746.00 |
738.00 |
738.00 |
0.1M |
| 2025-01-28 |
730.00 |
734.00 |
720.00 |
727.00 |
0.3M |
| 2025-01-27 |
782.00 |
782.00 |
732.00 |
734.00 |
0.3M |
| 2025-01-24 |
813.00 |
813.00 |
813.00 |
813.00 |
0.0M |
| 2025-01-23 |
802.00 |
850.00 |
802.00 |
825.00 |
0.4M |
| 2025-01-22 |
794.00 |
810.00 |
794.00 |
803.00 |
0.1M |
| 2025-01-21 |
788.00 |
788.00 |
788.00 |
779.00 |
0.1M |
| 2025-01-20 |
770.00 |
770.00 |
770.00 |
770.00 |
0.0M |
| 2025-01-17 |
776.00 |
782.00 |
768.00 |
782.00 |
0.0M |
| 2025-01-16 |
784.00 |
784.00 |
758.00 |
758.00 |
0.0M |
| 2025-01-15 |
774.00 |
774.00 |
758.00 |
770.00 |
0.0M |
| 2025-01-14 |
758.00 |
758.00 |
752.00 |
747.00 |
0.0M |
| 2025-01-13 |
744.00 |
744.00 |
744.00 |
744.00 |
0.0M |
| 2025-01-10 |
766.00 |
766.00 |
752.00 |
760.00 |
0.1M |
| 2025-01-09 |
750.00 |
750.00 |
750.00 |
766.00 |
0.0M |
| 2025-01-08 |
766.00 |
766.00 |
766.00 |
766.00 |
0.0M |
| 2025-01-07 |
782.00 |
782.00 |
772.00 |
772.00 |
0.0M |
| 2025-01-06 |
760.00 |
780.00 |
760.00 |
772.00 |
0.0M |
| 2025-01-03 |
750.00 |
752.00 |
750.00 |
747.00 |
0.0M |
| 2025-01-02 |
716.00 |
740.00 |
716.00 |
740.00 |
0.0M |