| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9,424.50 |
9,424.50 |
9,307.34 |
9,393.24 |
0.0M |
| 2025-09-25 |
9,350.00 |
9,400.00 |
9,350.00 |
9,369.90 |
0.0M |
| 2025-09-24 |
9,364.57 |
9,409.83 |
9,354.80 |
9,390.66 |
0.0M |
| 2025-09-23 |
9,408.00 |
9,425.00 |
9,328.00 |
9,334.00 |
0.0M |
| 2025-09-22 |
9,423.11 |
9,504.94 |
9,423.11 |
9,442.88 |
0.0M |
| 2025-09-19 |
9,340.00 |
9,546.66 |
9,340.00 |
9,423.11 |
0.0M |
| 2025-09-18 |
9,352.43 |
9,404.72 |
9,313.00 |
9,340.30 |
0.0M |
| 2025-09-17 |
9,310.00 |
9,364.64 |
9,250.00 |
9,332.94 |
0.0M |
| 2025-09-15 |
9,420.00 |
9,467.67 |
9,395.00 |
9,445.16 |
0.0M |
| 2025-09-12 |
9,339.99 |
9,479.00 |
9,329.47 |
9,417.90 |
0.0M |
| 2025-09-11 |
9,340.00 |
9,340.00 |
9,252.00 |
9,270.00 |
0.0M |
| 2025-09-10 |
9,323.10 |
9,349.99 |
9,250.19 |
9,303.79 |
0.0M |
| 2025-09-09 |
9,341.00 |
9,350.00 |
9,277.63 |
9,279.97 |
0.0M |
| 2025-09-08 |
9,250.00 |
9,373.64 |
9,250.00 |
9,284.77 |
0.0M |
| 2025-09-05 |
9,450.00 |
9,450.00 |
9,212.30 |
9,245.71 |
0.0M |
| 2025-09-04 |
9,475.00 |
9,533.14 |
9,475.00 |
9,494.06 |
0.0M |
| 2025-09-03 |
9,409.51 |
9,468.00 |
9,409.51 |
9,444.23 |
0.0M |
| 2025-09-02 |
9,400.00 |
9,465.12 |
9,351.20 |
9,431.43 |
0.0M |
| 2025-09-01 |
9,480.01 |
9,480.01 |
9,480.01 |
9,480.01 |
0.0M |
| 2025-08-29 |
9,460.00 |
9,509.99 |
9,442.46 |
9,477.17 |
0.0M |
| 2025-08-28 |
9,499.10 |
9,520.00 |
9,435.00 |
9,515.81 |
0.0M |
| 2025-08-27 |
9,427.16 |
9,493.99 |
9,395.00 |
9,451.67 |
0.0M |
| 2025-08-26 |
9,432.52 |
9,432.52 |
9,308.00 |
9,337.18 |
0.0M |
| 2025-08-25 |
9,444.00 |
9,477.77 |
9,402.38 |
9,432.55 |
0.0M |
| 2025-08-22 |
9,450.00 |
9,490.00 |
9,410.38 |
9,420.35 |
0.0M |
| 2025-08-21 |
9,450.01 |
9,520.00 |
9,444.68 |
9,471.24 |
0.0M |
| 2025-08-20 |
9,606.86 |
9,606.86 |
9,465.92 |
9,488.78 |
0.0M |
| 2025-08-19 |
9,650.00 |
9,681.41 |
9,560.01 |
9,579.70 |
0.0M |
| 2025-08-18 |
9,840.00 |
9,840.00 |
9,650.00 |
9,680.87 |
0.0M |
| 2025-08-15 |
9,806.63 |
9,845.00 |
9,730.69 |
9,800.68 |
0.0M |
| 2025-08-14 |
9,754.34 |
9,899.03 |
9,754.34 |
9,829.99 |
0.0M |
| 2025-08-13 |
9,876.00 |
9,880.00 |
9,699.95 |
9,707.53 |
0.0M |
| 2025-08-12 |
9,795.13 |
9,855.00 |
9,771.85 |
9,846.41 |
0.0M |
| 2025-08-11 |
9,698.00 |
9,849.00 |
9,698.00 |
9,746.40 |
0.0M |
| 2025-08-08 |
9,750.00 |
9,750.00 |
9,640.00 |
9,705.93 |
0.0M |
| 2025-08-07 |
9,780.00 |
9,835.00 |
9,661.00 |
9,680.08 |
0.0M |
| 2025-08-06 |
9,870.00 |
9,870.00 |
9,769.00 |
9,769.14 |
0.0M |
| 2025-08-05 |
10,133.68 |
10,133.68 |
9,895.00 |
9,906.31 |
0.0M |
| 2025-08-04 |
9,953.42 |
10,180.00 |
9,953.42 |
10,107.87 |
0.0M |
| 2025-08-01 |
10,011.88 |
10,011.88 |
9,860.54 |
9,903.91 |
0.0M |
| 2025-07-31 |
10,490.00 |
10,490.00 |
10,011.74 |
10,055.32 |
0.0M |
| 2025-07-30 |
9,611.69 |
9,675.76 |
9,600.00 |
9,647.89 |
0.0M |
| 2025-07-29 |
9,609.00 |
9,728.00 |
9,575.84 |
9,596.23 |
0.0M |
| 2025-07-28 |
9,521.15 |
9,613.00 |
9,521.15 |
9,600.48 |
0.0M |
| 2025-07-25 |
9,512.90 |
9,604.19 |
9,507.00 |
9,553.05 |
0.0M |
| 2025-07-24 |
9,433.34 |
9,524.61 |
9,433.34 |
9,490.16 |
0.0M |
| 2025-07-23 |
9,353.00 |
9,364.69 |
9,317.51 |
9,364.63 |
0.0M |
| 2025-07-22 |
9,466.74 |
9,490.00 |
9,420.98 |
9,455.99 |
0.0M |
| 2025-07-21 |
9,448.00 |
9,544.99 |
9,448.00 |
9,518.21 |
0.0M |
| 2025-07-18 |
9,595.00 |
9,599.31 |
9,520.22 |
9,528.66 |
0.0M |
| 2025-07-17 |
9,569.00 |
9,644.00 |
9,569.00 |
9,602.46 |
0.0M |
| 2025-07-16 |
9,452.02 |
9,489.99 |
9,394.58 |
9,482.05 |
0.0M |
| 2025-07-15 |
9,379.33 |
9,590.83 |
9,379.33 |
9,535.08 |
0.0M |
| 2025-07-14 |
9,391.69 |
9,457.67 |
9,375.00 |
9,415.00 |
0.0M |
| 2025-07-11 |
9,340.00 |
9,412.11 |
9,340.00 |
9,375.00 |
0.0M |
| 2025-07-10 |
9,327.00 |
9,349.99 |
9,292.00 |
9,340.00 |
0.0M |
| 2025-07-09 |
9,289.24 |
9,400.00 |
9,277.00 |
9,375.69 |
0.0M |
| 2025-07-08 |
9,300.00 |
9,300.00 |
9,226.00 |
9,226.00 |
0.0M |
| 2025-07-07 |
9,341.20 |
9,341.20 |
9,250.51 |
9,270.62 |
0.0M |
| 2025-07-04 |
9,377.36 |
9,400.00 |
9,377.36 |
9,400.00 |
0.0M |
| 2025-07-03 |
9,290.00 |
9,350.00 |
9,275.00 |
9,330.71 |
0.0M |
| 2025-07-02 |
9,222.00 |
9,244.99 |
9,185.00 |
9,210.31 |
0.0M |
| 2025-07-01 |
9,293.00 |
9,300.01 |
9,214.15 |
9,230.27 |
0.0M |
| 2025-06-30 |
9,352.44 |
9,395.00 |
9,333.52 |
9,382.91 |
0.0M |
| 2025-06-27 |
9,394.00 |
9,415.00 |
9,332.00 |
9,348.86 |
0.0M |
| 2025-06-26 |
9,300.00 |
9,399.00 |
9,300.00 |
9,383.28 |
0.0M |
| 2025-06-25 |
9,370.60 |
9,370.60 |
9,261.79 |
9,308.45 |
0.0M |
| 2025-06-24 |
9,300.00 |
9,350.00 |
9,260.00 |
9,301.11 |
0.0M |
| 2025-06-23 |
9,152.05 |
9,327.00 |
9,115.58 |
9,302.82 |
0.0M |
| 2025-06-20 |
9,200.00 |
9,200.00 |
9,135.15 |
9,152.05 |
0.0M |
| 2025-06-18 |
9,030.55 |
9,131.00 |
9,030.55 |
9,126.43 |
0.0M |
| 2025-06-17 |
8,992.06 |
9,087.88 |
8,992.06 |
9,082.29 |
0.0M |
| 2025-06-16 |
8,990.00 |
9,099.99 |
8,990.00 |
9,057.18 |
0.0M |
| 2025-06-13 |
9,079.00 |
9,100.00 |
8,954.99 |
8,981.00 |
0.0M |
| 2025-06-12 |
8,967.00 |
9,094.78 |
8,967.00 |
9,059.23 |
0.0M |
| 2025-06-11 |
8,930.00 |
9,000.00 |
8,910.38 |
8,941.01 |
0.0M |
| 2025-06-10 |
8,970.00 |
8,979.49 |
8,910.00 |
8,968.12 |
0.0M |
| 2025-06-09 |
8,976.25 |
9,016.00 |
8,953.31 |
8,997.00 |
0.0M |
| 2025-06-06 |
8,950.49 |
9,084.39 |
8,950.49 |
8,982.33 |
0.0M |
| 2025-06-05 |
8,935.00 |
8,990.15 |
8,914.25 |
8,962.53 |
0.0M |
| 2025-06-04 |
8,902.51 |
8,936.00 |
8,880.07 |
8,889.17 |
0.0M |
| 2025-06-03 |
8,873.68 |
8,915.85 |
8,873.68 |
8,905.69 |
0.0M |
| 2025-06-02 |
8,830.00 |
8,892.70 |
8,830.00 |
8,881.58 |
0.0M |
| 2025-05-30 |
8,866.00 |
8,940.50 |
8,845.00 |
8,937.15 |
0.0M |
| 2025-05-29 |
8,888.88 |
8,894.00 |
8,826.01 |
8,851.00 |
0.0M |
| 2025-05-28 |
8,865.00 |
8,906.00 |
8,865.00 |
8,888.64 |
0.0M |
| 2025-05-27 |
8,810.00 |
8,860.26 |
8,752.60 |
8,856.85 |
0.0M |
| 2025-05-23 |
8,695.75 |
8,738.28 |
8,632.85 |
8,688.99 |
0.0M |
| 2025-05-22 |
8,825.00 |
8,890.00 |
8,759.88 |
8,793.46 |
0.0M |
| 2025-05-21 |
8,820.00 |
8,845.00 |
8,728.18 |
8,780.00 |
0.0M |
| 2025-05-20 |
8,848.00 |
8,848.00 |
8,775.00 |
8,820.59 |
0.0M |
| 2025-05-19 |
8,839.00 |
8,891.00 |
8,824.51 |
8,851.95 |
0.0M |
| 2025-05-16 |
8,795.07 |
8,840.00 |
8,775.00 |
8,812.71 |
0.0M |
| 2025-05-15 |
8,780.00 |
8,875.00 |
8,780.00 |
8,808.24 |
0.0M |
| 2025-05-14 |
8,749.99 |
8,782.00 |
8,722.88 |
8,775.26 |
0.0M |
| 2025-05-13 |
8,775.95 |
8,775.95 |
8,680.00 |
8,725.63 |
0.0M |
| 2025-05-12 |
8,590.00 |
8,800.00 |
8,590.00 |
8,759.58 |
0.0M |
| 2025-05-09 |
8,540.01 |
8,550.00 |
8,495.00 |
8,547.55 |
0.0M |
| 2025-05-08 |
8,530.91 |
8,670.00 |
8,512.79 |
8,574.53 |
0.0M |
| 2025-05-07 |
8,483.00 |
8,570.00 |
8,470.00 |
8,560.35 |
0.0M |
| 2025-05-06 |
8,505.54 |
8,598.00 |
8,505.54 |
8,547.39 |
0.0M |
| 2025-05-05 |
8,505.54 |
8,625.00 |
8,505.54 |
8,589.45 |
0.0M |
| 2025-05-02 |
8,354.60 |
8,620.00 |
8,354.60 |
8,536.78 |
0.0M |
| 2025-04-30 |
7,691.51 |
7,769.80 |
7,564.00 |
7,726.87 |
0.0M |
| 2025-04-29 |
7,694.00 |
7,742.19 |
7,680.00 |
7,717.52 |
0.0M |
| 2025-04-28 |
7,650.00 |
7,680.00 |
7,575.01 |
7,671.69 |
0.0M |
| 2025-04-25 |
7,599.99 |
7,660.33 |
7,577.00 |
7,630.55 |
0.0M |
| 2025-04-24 |
7,496.60 |
7,598.99 |
7,496.60 |
7,583.69 |
0.0M |
| 2025-04-23 |
7,380.00 |
7,432.00 |
7,351.00 |
7,356.01 |
0.0M |
| 2025-04-22 |
7,093.25 |
7,218.00 |
7,093.25 |
7,195.70 |
0.0M |
| 2025-04-21 |
7,146.00 |
7,350.00 |
7,030.11 |
7,074.49 |
0.0M |
| 2025-04-16 |
7,631.01 |
7,700.00 |
7,375.06 |
7,416.84 |
0.0M |
| 2025-04-15 |
7,770.01 |
7,770.01 |
7,710.00 |
7,743.01 |
0.0M |
| 2025-04-14 |
7,860.00 |
7,879.21 |
7,717.00 |
7,840.00 |
0.0M |
| 2025-04-11 |
7,808.00 |
7,896.00 |
7,783.00 |
7,882.62 |
0.0M |
| 2025-04-10 |
7,760.00 |
7,803.01 |
7,590.00 |
7,749.47 |
0.0M |
| 2025-04-09 |
7,525.00 |
7,989.99 |
7,525.00 |
7,923.11 |
0.0M |
| 2025-04-08 |
7,450.00 |
7,691.88 |
7,300.00 |
7,322.73 |
0.0M |
| 2025-04-07 |
7,340.19 |
7,585.00 |
7,220.00 |
7,394.61 |
0.0M |
| 2025-04-04 |
7,471.00 |
7,638.00 |
7,389.02 |
7,430.10 |
0.0M |
| 2025-04-03 |
7,500.00 |
7,540.00 |
7,389.01 |
7,461.79 |
0.0M |
| 2025-04-02 |
7,700.01 |
7,863.64 |
7,696.07 |
7,837.91 |
0.0M |
| 2025-04-01 |
7,707.61 |
7,774.44 |
7,707.61 |
7,761.40 |
0.0M |
| 2025-03-31 |
7,713.50 |
7,713.50 |
7,510.01 |
7,657.00 |
0.0M |
| 2025-03-28 |
7,900.00 |
7,902.00 |
7,685.71 |
7,729.62 |
0.0M |
| 2025-03-27 |
7,902.85 |
7,971.95 |
7,902.85 |
7,971.76 |
0.0M |
| 2025-03-26 |
7,917.00 |
7,945.00 |
7,818.43 |
7,848.87 |
0.0M |
| 2025-03-25 |
7,878.00 |
7,949.79 |
7,878.00 |
7,909.68 |
0.0M |
| 2025-03-24 |
7,882.00 |
7,906.90 |
7,860.01 |
7,885.00 |
0.0M |
| 2025-03-21 |
7,793.00 |
7,900.00 |
7,720.03 |
7,866.52 |
0.0M |
| 2025-03-20 |
7,879.99 |
7,894.18 |
7,747.26 |
7,791.60 |
0.0M |
| 2025-03-19 |
7,745.00 |
7,788.00 |
7,715.00 |
7,776.69 |
0.0M |
| 2025-03-18 |
7,755.00 |
7,755.00 |
7,615.01 |
7,649.99 |
0.0M |
| 2025-03-14 |
7,588.95 |
7,765.00 |
7,575.00 |
7,759.28 |
0.0M |
| 2025-03-13 |
7,719.00 |
7,720.00 |
7,588.95 |
7,611.13 |
0.0M |
| 2025-03-12 |
7,780.00 |
7,780.00 |
7,654.69 |
7,740.05 |
0.0M |
| 2025-03-11 |
7,750.01 |
7,839.00 |
7,663.22 |
7,729.31 |
0.0M |
| 2025-03-10 |
7,770.00 |
7,790.01 |
7,676.15 |
7,733.93 |
0.0M |
| 2025-03-07 |
7,950.01 |
8,000.00 |
7,824.60 |
7,938.98 |
0.0M |
| 2025-03-06 |
8,157.00 |
8,157.00 |
7,997.25 |
8,037.67 |
0.0M |
| 2025-03-05 |
8,042.00 |
8,176.00 |
7,955.00 |
8,161.80 |
0.0M |
| 2025-03-04 |
8,000.00 |
8,103.00 |
7,955.00 |
8,020.96 |
0.0M |
| 2025-03-03 |
8,092.00 |
8,108.88 |
7,994.06 |
8,016.18 |
0.0M |
| 2025-02-28 |
8,033.00 |
8,109.98 |
7,960.03 |
8,069.49 |
0.0M |
| 2025-02-27 |
8,283.31 |
8,311.96 |
8,040.00 |
8,049.77 |
0.0M |
| 2025-02-26 |
8,133.00 |
8,266.50 |
8,133.00 |
8,146.51 |
0.0M |
| 2025-02-25 |
8,308.79 |
8,308.79 |
8,130.00 |
8,135.69 |
0.0M |
| 2025-02-24 |
8,454.98 |
8,454.98 |
8,177.42 |
8,280.00 |
0.0M |
| 2025-02-21 |
8,408.00 |
8,459.97 |
8,330.02 |
8,352.19 |
0.0M |
| 2025-02-20 |
8,470.00 |
8,530.00 |
8,430.00 |
8,445.00 |
0.0M |
| 2025-02-19 |
8,345.01 |
8,488.90 |
8,327.00 |
8,474.42 |
0.0M |
| 2025-02-18 |
8,336.00 |
8,336.00 |
8,250.00 |
8,263.25 |
0.0M |
| 2025-02-17 |
8,336.00 |
8,400.00 |
8,336.00 |
8,350.00 |
0.0M |
| 2025-02-14 |
8,310.00 |
8,310.00 |
8,245.00 |
8,276.39 |
0.0M |
| 2025-02-13 |
8,380.01 |
8,414.28 |
8,350.00 |
8,374.71 |
0.0M |
| 2025-02-12 |
8,350.00 |
8,412.14 |
8,350.00 |
8,384.54 |
0.0M |
| 2025-02-11 |
8,430.00 |
8,482.97 |
8,420.03 |
8,450.35 |
0.0M |
| 2025-02-10 |
8,500.00 |
8,587.00 |
8,476.00 |
8,489.30 |
0.0M |
| 2025-02-07 |
8,540.00 |
8,585.00 |
8,380.00 |
8,423.95 |
0.0M |
| 2025-02-06 |
8,564.99 |
8,589.30 |
8,480.30 |
8,498.04 |
0.0M |
| 2025-02-05 |
8,479.00 |
8,588.00 |
8,460.00 |
8,490.13 |
0.0M |
| 2025-02-04 |
8,595.82 |
8,595.82 |
8,391.01 |
8,446.10 |
0.0M |
| 2025-01-31 |
8,589.58 |
8,703.98 |
8,564.00 |
8,614.81 |
0.0M |
| 2025-01-30 |
8,649.99 |
8,650.94 |
8,435.00 |
8,570.37 |
0.0M |
| 2025-01-29 |
9,169.45 |
9,185.98 |
9,060.00 |
9,085.71 |
0.0M |
| 2025-01-28 |
8,956.00 |
9,210.00 |
8,925.00 |
9,185.98 |
0.0M |
| 2025-01-27 |
8,800.00 |
8,981.00 |
8,760.01 |
8,974.00 |
0.0M |
| 2025-01-24 |
9,000.00 |
9,042.50 |
8,947.00 |
8,975.82 |
0.0M |
| 2025-01-23 |
9,052.00 |
9,080.00 |
9,000.00 |
9,073.95 |
0.0M |
| 2025-01-22 |
8,992.00 |
9,162.72 |
8,992.00 |
9,138.01 |
0.0M |
| 2025-01-21 |
8,999.99 |
8,999.99 |
8,799.00 |
8,842.30 |
0.0M |
| 2025-01-17 |
8,900.00 |
9,000.00 |
8,868.68 |
8,943.64 |
0.0M |
| 2025-01-16 |
8,800.00 |
8,900.00 |
8,800.00 |
8,870.39 |
0.0M |
| 2025-01-15 |
8,605.00 |
8,756.00 |
8,605.00 |
8,732.36 |
0.0M |
| 2025-01-14 |
8,641.00 |
8,641.00 |
8,454.03 |
8,503.55 |
0.0M |
| 2025-01-13 |
8,700.00 |
8,700.00 |
8,570.02 |
8,641.94 |
0.0M |
| 2025-01-10 |
8,700.00 |
8,750.00 |
8,570.01 |
8,695.10 |
0.0M |
| 2025-01-09 |
8,659.00 |
8,695.00 |
8,659.00 |
8,695.00 |
0.0M |
| 2025-01-08 |
8,687.69 |
8,687.70 |
8,627.00 |
8,659.00 |
0.0M |
| 2025-01-07 |
8,737.16 |
8,765.86 |
8,570.15 |
8,570.36 |
0.0M |
| 2025-01-06 |
8,760.00 |
8,839.99 |
8,665.00 |
8,688.35 |
0.0M |
| 2025-01-03 |
8,737.65 |
8,767.00 |
8,656.54 |
8,720.00 |
0.0M |
| 2025-01-02 |
8,807.81 |
8,807.81 |
8,556.01 |
8,615.00 |
0.0M |