| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
768.00 |
772.00 |
766.00 |
772.00 |
0.1M |
| 2025-09-25 |
764.00 |
768.00 |
764.00 |
766.00 |
0.1M |
| 2025-09-24 |
772.00 |
772.00 |
770.00 |
770.00 |
0.1M |
| 2025-09-23 |
774.00 |
776.00 |
772.00 |
772.00 |
0.1M |
| 2025-09-22 |
762.00 |
776.00 |
762.00 |
776.00 |
0.3M |
| 2025-09-19 |
770.00 |
770.00 |
768.00 |
768.00 |
0.2M |
| 2025-09-18 |
764.00 |
770.00 |
764.00 |
768.00 |
0.5M |
| 2025-09-17 |
764.00 |
764.00 |
758.00 |
760.00 |
0.1M |
| 2025-09-16 |
758.00 |
762.00 |
758.00 |
758.00 |
0.3M |
| 2025-09-15 |
764.00 |
764.00 |
758.00 |
762.00 |
0.2M |
| 2025-09-12 |
764.00 |
764.00 |
762.00 |
762.00 |
0.3M |
| 2025-09-11 |
762.00 |
764.00 |
758.00 |
764.00 |
0.3M |
| 2025-09-10 |
764.00 |
764.00 |
758.00 |
760.00 |
0.1M |
| 2025-09-09 |
764.00 |
766.00 |
760.00 |
766.00 |
0.3M |
| 2025-09-08 |
760.00 |
772.00 |
758.00 |
762.00 |
0.1M |
| 2025-09-05 |
756.00 |
768.00 |
756.00 |
760.00 |
0.2M |
| 2025-09-04 |
758.00 |
762.00 |
758.00 |
760.00 |
0.1M |
| 2025-09-03 |
756.00 |
760.00 |
756.00 |
758.00 |
0.0M |
| 2025-09-02 |
760.00 |
760.00 |
756.00 |
756.00 |
0.1M |
| 2025-09-01 |
758.00 |
760.00 |
758.00 |
758.00 |
0.0M |
| 2025-08-29 |
762.00 |
762.00 |
758.00 |
758.00 |
0.6M |
| 2025-08-28 |
762.00 |
764.00 |
762.00 |
762.00 |
0.0M |
| 2025-08-27 |
764.00 |
766.00 |
764.00 |
764.00 |
0.1M |
| 2025-08-26 |
768.00 |
768.00 |
760.00 |
760.00 |
0.1M |
| 2025-08-22 |
766.00 |
770.00 |
766.00 |
768.00 |
0.0M |
| 2025-08-21 |
764.00 |
770.00 |
762.00 |
770.00 |
0.1M |
| 2025-08-20 |
766.00 |
768.00 |
764.00 |
764.00 |
0.0M |
| 2025-08-19 |
762.00 |
768.00 |
762.00 |
766.00 |
0.2M |
| 2025-08-18 |
760.00 |
762.00 |
760.00 |
762.00 |
0.5M |
| 2025-08-15 |
760.00 |
762.00 |
758.00 |
760.00 |
0.1M |
| 2025-08-14 |
758.00 |
760.00 |
758.00 |
758.00 |
0.1M |
| 2025-08-13 |
760.00 |
760.00 |
760.00 |
760.00 |
0.1M |
| 2025-08-12 |
760.00 |
760.00 |
756.00 |
758.00 |
0.1M |
| 2025-08-11 |
762.00 |
762.00 |
760.00 |
760.00 |
0.1M |
| 2025-08-08 |
762.00 |
762.00 |
760.00 |
760.00 |
0.2M |
| 2025-08-07 |
768.00 |
768.00 |
762.00 |
762.00 |
0.2M |
| 2025-08-06 |
768.00 |
768.00 |
764.00 |
768.00 |
0.1M |
| 2025-08-05 |
770.00 |
774.00 |
766.00 |
766.00 |
0.1M |
| 2025-08-04 |
768.00 |
770.00 |
766.00 |
770.00 |
0.3M |
| 2025-08-01 |
774.00 |
774.00 |
760.00 |
762.00 |
0.1M |
| 2025-07-31 |
782.00 |
786.00 |
780.00 |
780.00 |
0.4M |
| 2025-07-30 |
776.00 |
780.00 |
774.00 |
776.00 |
0.2M |
| 2025-07-29 |
778.00 |
782.00 |
776.00 |
782.00 |
0.5M |
| 2025-07-28 |
778.00 |
780.00 |
774.00 |
774.00 |
0.1M |
| 2025-07-25 |
772.00 |
780.00 |
772.00 |
778.00 |
0.0M |
| 2025-07-24 |
768.00 |
772.00 |
766.00 |
768.00 |
0.1M |
| 2025-07-23 |
762.00 |
772.00 |
762.00 |
768.00 |
0.1M |
| 2025-07-22 |
762.00 |
762.00 |
758.00 |
760.00 |
0.1M |
| 2025-07-21 |
754.00 |
764.00 |
754.00 |
764.00 |
0.7M |
| 2025-07-18 |
764.00 |
768.00 |
760.00 |
760.00 |
0.7M |
| 2025-07-17 |
760.00 |
766.00 |
758.00 |
762.00 |
0.2M |
| 2025-07-16 |
762.00 |
762.00 |
750.00 |
750.00 |
0.3M |
| 2025-07-15 |
760.00 |
762.00 |
760.00 |
760.00 |
0.2M |
| 2025-07-14 |
756.00 |
758.00 |
756.00 |
756.00 |
0.1M |
| 2025-07-11 |
752.00 |
758.00 |
752.00 |
754.00 |
0.0M |
| 2025-07-10 |
758.00 |
758.00 |
756.00 |
758.00 |
0.1M |
| 2025-07-09 |
754.00 |
758.00 |
754.00 |
754.00 |
0.1M |
| 2025-07-08 |
748.00 |
758.00 |
748.00 |
758.00 |
0.1M |
| 2025-07-07 |
756.00 |
758.00 |
750.00 |
750.00 |
0.2M |
| 2025-07-04 |
754.00 |
756.00 |
752.00 |
754.00 |
0.0M |
| 2025-07-03 |
750.00 |
756.00 |
750.00 |
756.00 |
0.1M |
| 2025-07-02 |
746.00 |
756.00 |
746.00 |
750.00 |
0.2M |
| 2025-07-01 |
742.00 |
746.00 |
740.00 |
746.00 |
0.1M |
| 2025-06-30 |
744.00 |
744.00 |
742.00 |
742.00 |
0.1M |
| 2025-06-27 |
738.00 |
742.00 |
738.00 |
742.00 |
0.0M |
| 2025-06-26 |
734.00 |
740.00 |
734.00 |
734.00 |
0.1M |
| 2025-06-25 |
740.00 |
742.00 |
738.00 |
738.00 |
0.0M |
| 2025-06-24 |
742.00 |
742.00 |
736.00 |
736.00 |
0.1M |
| 2025-06-23 |
734.00 |
734.00 |
732.00 |
732.00 |
0.2M |
| 2025-06-20 |
740.00 |
740.00 |
732.00 |
734.00 |
0.4M |
| 2025-06-19 |
740.00 |
740.00 |
734.00 |
736.00 |
0.1M |
| 2025-06-18 |
742.00 |
744.00 |
738.00 |
742.00 |
0.0M |
| 2025-06-17 |
740.00 |
744.00 |
738.00 |
744.00 |
0.1M |
| 2025-06-16 |
744.00 |
744.00 |
736.00 |
740.00 |
0.1M |
| 2025-06-13 |
740.00 |
752.00 |
740.00 |
744.00 |
0.2M |
| 2025-06-12 |
746.00 |
750.00 |
746.00 |
748.00 |
0.2M |
| 2025-06-11 |
750.00 |
756.00 |
750.00 |
752.00 |
0.3M |
| 2025-06-10 |
748.00 |
752.00 |
748.00 |
750.00 |
0.2M |
| 2025-06-09 |
748.00 |
748.00 |
746.00 |
747.00 |
0.1M |
| 2025-06-06 |
736.00 |
750.00 |
736.00 |
748.00 |
0.1M |
| 2025-06-05 |
736.00 |
744.00 |
736.00 |
744.00 |
0.2M |
| 2025-06-04 |
736.00 |
746.00 |
736.00 |
744.00 |
0.1M |
| 2025-06-03 |
742.00 |
742.00 |
736.00 |
736.00 |
0.1M |
| 2025-06-02 |
748.00 |
748.00 |
734.00 |
734.00 |
0.2M |
| 2025-05-30 |
740.00 |
742.00 |
740.00 |
740.00 |
0.1M |
| 2025-05-29 |
740.00 |
742.00 |
740.00 |
742.00 |
0.1M |
| 2025-05-28 |
740.00 |
746.00 |
738.00 |
742.00 |
0.1M |
| 2025-05-27 |
732.00 |
742.00 |
732.00 |
738.00 |
0.2M |
| 2025-05-23 |
740.00 |
740.00 |
734.00 |
734.00 |
0.1M |
| 2025-05-22 |
740.00 |
748.00 |
740.00 |
748.00 |
0.1M |
| 2025-05-21 |
750.00 |
754.00 |
750.00 |
754.00 |
0.1M |
| 2025-05-20 |
754.00 |
758.00 |
752.00 |
752.00 |
0.1M |
| 2025-05-19 |
756.00 |
758.00 |
756.00 |
756.00 |
0.0M |
| 2025-05-16 |
754.00 |
758.00 |
754.00 |
758.00 |
0.1M |
| 2025-05-15 |
748.00 |
754.00 |
748.00 |
752.00 |
0.1M |
| 2025-05-14 |
754.00 |
754.00 |
752.00 |
752.00 |
0.0M |
| 2025-05-13 |
754.00 |
756.00 |
752.00 |
752.00 |
0.1M |
| 2025-05-12 |
736.00 |
762.00 |
736.00 |
752.00 |
0.2M |
| 2025-05-09 |
738.00 |
738.00 |
734.00 |
734.00 |
0.1M |
| 2025-05-08 |
736.00 |
740.00 |
736.00 |
738.00 |
0.1M |
| 2025-05-07 |
728.00 |
728.00 |
728.00 |
728.00 |
0.2M |
| 2025-05-06 |
730.00 |
734.00 |
726.00 |
730.00 |
0.2M |
| 2025-05-02 |
726.00 |
736.00 |
726.00 |
736.00 |
0.0M |
| 2025-05-01 |
718.00 |
732.00 |
718.00 |
732.00 |
0.0M |
| 2025-04-30 |
710.00 |
714.00 |
710.00 |
712.00 |
0.1M |
| 2025-04-29 |
720.00 |
720.00 |
702.00 |
710.00 |
0.1M |
| 2025-04-28 |
706.00 |
710.00 |
704.00 |
704.00 |
0.1M |
| 2025-04-25 |
708.00 |
710.00 |
702.00 |
702.00 |
0.2M |
| 2025-04-24 |
704.00 |
712.00 |
694.00 |
706.00 |
0.2M |
| 2025-04-23 |
696.00 |
714.00 |
692.00 |
704.00 |
0.3M |
| 2025-04-22 |
676.00 |
680.00 |
668.00 |
680.00 |
0.2M |
| 2025-04-17 |
678.00 |
690.00 |
678.00 |
686.00 |
0.1M |
| 2025-04-16 |
694.00 |
694.00 |
680.00 |
690.00 |
0.2M |
| 2025-04-15 |
696.00 |
704.00 |
694.00 |
694.00 |
0.3M |
| 2025-04-14 |
700.00 |
702.00 |
696.00 |
702.00 |
0.3M |
| 2025-04-11 |
688.00 |
694.00 |
682.00 |
686.00 |
0.1M |
| 2025-04-10 |
692.00 |
692.00 |
686.00 |
686.00 |
0.1M |
| 2025-04-09 |
662.00 |
668.00 |
654.00 |
664.00 |
0.1M |
| 2025-04-08 |
680.00 |
692.00 |
680.00 |
684.00 |
0.1M |
| 2025-04-07 |
664.00 |
680.00 |
632.00 |
664.00 |
0.2M |
| 2025-04-04 |
706.00 |
708.00 |
690.00 |
694.00 |
0.4M |
| 2025-04-03 |
730.00 |
730.00 |
706.00 |
708.00 |
0.1M |
| 2025-04-02 |
740.00 |
740.00 |
730.00 |
736.00 |
0.2M |
| 2025-04-01 |
732.00 |
736.00 |
730.00 |
734.00 |
0.2M |
| 2025-03-31 |
735.00 |
735.00 |
723.00 |
728.00 |
0.3M |
| 2025-03-28 |
750.00 |
750.00 |
740.00 |
740.00 |
0.1M |
| 2025-03-27 |
748.00 |
748.00 |
746.00 |
746.00 |
0.1M |
| 2025-03-26 |
752.00 |
755.00 |
749.00 |
749.00 |
0.1M |
| 2025-03-25 |
750.00 |
753.00 |
748.00 |
748.00 |
0.1M |
| 2025-03-24 |
743.00 |
751.00 |
740.00 |
751.00 |
0.2M |
| 2025-03-21 |
733.00 |
745.00 |
733.00 |
745.00 |
0.3M |
| 2025-03-20 |
749.00 |
749.00 |
742.00 |
742.00 |
0.2M |
| 2025-03-19 |
731.00 |
744.00 |
731.00 |
744.00 |
0.0M |
| 2025-03-18 |
734.00 |
749.00 |
734.00 |
736.00 |
0.2M |
| 2025-03-17 |
732.00 |
742.00 |
732.00 |
740.00 |
0.1M |
| 2025-03-14 |
732.00 |
740.00 |
730.00 |
739.00 |
0.0M |
| 2025-03-13 |
735.00 |
739.00 |
731.00 |
731.00 |
0.1M |
| 2025-03-12 |
743.00 |
743.00 |
736.00 |
739.00 |
0.2M |
| 2025-03-11 |
756.00 |
758.00 |
742.00 |
742.00 |
0.0M |
| 2025-03-10 |
779.00 |
779.00 |
756.00 |
756.00 |
0.1M |
| 2025-03-07 |
762.00 |
762.00 |
758.00 |
758.00 |
0.1M |
| 2025-03-06 |
773.00 |
773.00 |
762.00 |
767.00 |
0.1M |
| 2025-03-05 |
769.00 |
777.00 |
766.00 |
766.00 |
0.1M |
| 2025-03-04 |
780.00 |
780.00 |
770.00 |
772.00 |
0.1M |
| 2025-03-03 |
795.00 |
795.00 |
789.00 |
790.00 |
0.2M |
| 2025-02-28 |
790.00 |
791.00 |
785.00 |
786.00 |
0.1M |
| 2025-02-27 |
793.00 |
795.00 |
793.00 |
794.00 |
0.0M |
| 2025-02-26 |
796.00 |
796.00 |
796.00 |
796.00 |
0.2M |
| 2025-02-25 |
800.00 |
800.00 |
794.00 |
795.00 |
0.1M |
| 2025-02-24 |
804.00 |
819.00 |
802.00 |
802.00 |
0.1M |
| 2025-02-21 |
811.00 |
811.00 |
805.00 |
805.00 |
0.0M |
| 2025-02-20 |
811.00 |
815.00 |
811.00 |
811.00 |
0.0M |
| 2025-02-19 |
818.00 |
825.00 |
810.00 |
815.00 |
0.1M |
| 2025-02-18 |
815.00 |
820.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-17 |
820.00 |
820.00 |
815.00 |
815.00 |
0.1M |
| 2025-02-14 |
815.00 |
817.00 |
814.00 |
814.00 |
0.0M |
| 2025-02-13 |
823.00 |
823.00 |
823.00 |
823.00 |
0.2M |
| 2025-02-12 |
819.00 |
825.00 |
815.00 |
817.00 |
0.1M |
| 2025-02-11 |
824.00 |
826.00 |
823.00 |
825.00 |
0.0M |
| 2025-02-10 |
814.00 |
825.00 |
814.00 |
822.00 |
0.1M |
| 2025-02-07 |
818.00 |
824.00 |
816.00 |
824.00 |
0.1M |
| 2025-02-06 |
818.00 |
828.00 |
813.00 |
825.00 |
0.0M |
| 2025-02-05 |
812.00 |
816.00 |
810.00 |
814.00 |
0.1M |
| 2025-02-04 |
812.00 |
819.00 |
812.00 |
815.00 |
0.0M |
| 2025-02-03 |
820.00 |
824.00 |
817.00 |
818.00 |
0.1M |
| 2025-01-31 |
832.00 |
838.00 |
831.00 |
836.00 |
0.1M |
| 2025-01-30 |
823.00 |
828.00 |
823.00 |
827.00 |
0.0M |
| 2025-01-29 |
827.00 |
832.00 |
825.00 |
825.00 |
0.0M |
| 2025-01-28 |
824.00 |
832.00 |
816.00 |
832.00 |
0.1M |
| 2025-01-27 |
819.00 |
820.00 |
804.00 |
817.00 |
0.1M |
| 2025-01-24 |
826.80 |
835.47 |
822.00 |
822.00 |
0.0M |
| 2025-01-23 |
830.00 |
834.35 |
824.50 |
829.00 |
0.1M |
| 2025-01-22 |
822.80 |
832.67 |
820.00 |
831.00 |
0.2M |
| 2025-01-21 |
817.50 |
826.00 |
817.50 |
820.00 |
0.1M |
| 2025-01-20 |
824.00 |
826.00 |
818.00 |
824.00 |
0.1M |
| 2025-01-17 |
819.52 |
824.94 |
817.00 |
819.00 |
0.1M |
| 2025-01-16 |
809.71 |
824.00 |
809.60 |
824.00 |
0.0M |
| 2025-01-15 |
801.00 |
812.52 |
800.00 |
809.00 |
0.0M |
| 2025-01-14 |
800.00 |
813.00 |
800.00 |
805.00 |
0.1M |
| 2025-01-13 |
800.00 |
813.00 |
798.75 |
803.00 |
0.0M |
| 2025-01-10 |
803.25 |
810.89 |
803.00 |
807.00 |
0.0M |
| 2025-01-09 |
805.95 |
810.35 |
798.25 |
807.00 |
0.1M |
| 2025-01-08 |
800.00 |
812.00 |
796.00 |
808.00 |
0.0M |
| 2025-01-07 |
804.96 |
805.00 |
794.69 |
800.00 |
0.1M |
| 2025-01-06 |
797.68 |
805.59 |
797.24 |
800.00 |
0.2M |
| 2025-01-03 |
799.42 |
808.00 |
795.07 |
802.00 |
0.3M |
| 2025-01-02 |
791.63 |
806.92 |
791.63 |
804.00 |
0.1M |