| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,816.06 |
2,816.06 |
2,816.06 |
2,816.06 |
0.0M |
| 2025-09-25 |
2,920.17 |
2,920.17 |
2,920.17 |
2,920.17 |
0.0M |
| 2025-09-24 |
2,914.18 |
2,914.18 |
2,914.18 |
2,914.18 |
0.0M |
| 2025-09-23 |
2,893.54 |
2,893.54 |
2,893.54 |
2,893.54 |
0.0M |
| 2025-09-22 |
2,888.16 |
2,888.16 |
2,888.16 |
2,888.16 |
0.0M |
| 2025-09-19 |
2,879.34 |
2,879.34 |
2,879.34 |
2,879.34 |
0.0M |
| 2025-09-18 |
2,817.30 |
2,817.30 |
2,817.30 |
2,817.30 |
0.0M |
| 2025-09-17 |
2,895.76 |
2,895.76 |
2,895.76 |
2,895.76 |
0.0M |
| 2025-09-15 |
2,899.77 |
2,899.77 |
2,899.77 |
2,899.77 |
0.0M |
| 2025-09-12 |
2,843.56 |
2,843.56 |
2,843.56 |
2,843.56 |
0.0M |
| 2025-09-11 |
2,852.99 |
2,852.99 |
2,852.99 |
2,852.99 |
0.0M |
| 2025-09-10 |
2,774.57 |
2,774.57 |
2,774.57 |
2,774.57 |
0.0M |
| 2025-09-09 |
2,808.38 |
2,808.38 |
2,808.38 |
2,808.38 |
0.0M |
| 2025-09-08 |
2,741.90 |
2,741.90 |
2,741.90 |
2,741.90 |
0.0M |
| 2025-09-05 |
2,771.44 |
2,771.44 |
2,771.44 |
2,771.44 |
0.0M |
| 2025-09-04 |
2,796.06 |
2,796.06 |
2,796.06 |
2,796.06 |
0.0M |
| 2025-09-03 |
2,773.95 |
2,773.95 |
2,773.95 |
2,773.95 |
0.0M |
| 2025-09-02 |
2,819.81 |
2,819.81 |
2,819.81 |
2,819.81 |
0.0M |
| 2025-09-01 |
2,838.90 |
2,838.90 |
2,838.90 |
2,838.90 |
0.0M |
| 2025-08-29 |
2,890.28 |
2,890.28 |
2,890.28 |
2,890.28 |
0.0M |
| 2025-08-28 |
2,822.55 |
2,822.55 |
2,822.55 |
2,822.55 |
0.0M |
| 2025-08-27 |
2,827.31 |
2,827.31 |
2,827.31 |
2,827.31 |
0.0M |
| 2025-08-26 |
2,893.73 |
2,893.73 |
2,893.73 |
2,893.73 |
0.0M |
| 2025-08-25 |
2,986.96 |
2,986.96 |
2,986.96 |
2,986.96 |
0.0M |
| 2025-08-22 |
2,928.91 |
2,928.91 |
2,928.91 |
2,928.91 |
0.0M |
| 2025-08-21 |
2,954.50 |
2,954.50 |
2,954.50 |
2,954.50 |
0.0M |
| 2025-08-20 |
3,085.77 |
3,085.77 |
3,085.77 |
3,085.77 |
0.0M |
| 2025-08-19 |
3,040.02 |
3,040.02 |
3,040.02 |
3,040.02 |
0.0M |
| 2025-08-18 |
3,037.47 |
3,037.47 |
3,037.47 |
3,037.47 |
0.0M |
| 2025-08-15 |
3,027.87 |
3,027.87 |
3,027.87 |
3,027.87 |
0.0M |
| 2025-08-14 |
2,920.89 |
2,920.89 |
2,920.89 |
2,920.89 |
0.0M |
| 2025-08-13 |
2,975.91 |
2,975.91 |
2,975.91 |
2,975.91 |
0.0M |
| 2025-08-12 |
2,926.23 |
2,926.23 |
2,926.23 |
2,926.23 |
0.0M |
| 2025-08-11 |
2,923.31 |
2,923.31 |
2,923.31 |
2,923.31 |
0.0M |
| 2025-08-08 |
2,877.95 |
2,877.95 |
2,877.95 |
2,877.95 |
0.0M |
| 2025-08-07 |
2,775.96 |
2,775.96 |
2,775.96 |
2,775.96 |
0.0M |
| 2025-08-06 |
2,740.45 |
2,740.45 |
2,740.45 |
2,740.45 |
0.0M |
| 2025-08-05 |
2,784.64 |
2,784.64 |
2,784.64 |
2,784.64 |
0.0M |
| 2025-08-04 |
2,751.65 |
2,751.65 |
2,751.65 |
2,751.65 |
0.0M |
| 2025-08-01 |
2,717.27 |
2,717.27 |
2,717.27 |
2,717.27 |
0.0M |
| 2025-07-31 |
2,754.99 |
2,754.99 |
2,754.99 |
2,754.99 |
0.0M |
| 2025-07-30 |
2,567.32 |
2,567.32 |
2,567.32 |
2,567.32 |
0.0M |
| 2025-07-29 |
2,594.10 |
2,594.10 |
2,594.10 |
2,594.10 |
0.0M |
| 2025-07-28 |
2,635.87 |
2,635.87 |
2,635.87 |
2,635.87 |
0.0M |
| 2025-07-25 |
2,632.52 |
2,632.52 |
2,632.52 |
2,632.52 |
0.0M |
| 2025-07-24 |
2,599.49 |
2,599.49 |
2,599.49 |
2,599.49 |
0.0M |
| 2025-07-23 |
2,528.46 |
2,528.46 |
2,528.46 |
2,528.46 |
0.0M |
| 2025-07-22 |
2,516.86 |
2,516.86 |
2,516.86 |
2,516.86 |
0.0M |
| 2025-07-21 |
2,508.08 |
2,508.08 |
2,508.08 |
2,508.08 |
0.0M |
| 2025-07-18 |
2,489.82 |
2,489.82 |
2,489.82 |
2,489.82 |
0.0M |
| 2025-07-17 |
2,397.36 |
2,397.36 |
2,397.36 |
2,397.36 |
0.0M |
| 2025-07-16 |
2,458.79 |
2,458.79 |
2,458.79 |
2,458.79 |
0.0M |
| 2025-07-15 |
2,429.36 |
2,429.36 |
2,429.36 |
2,429.36 |
0.0M |
| 2025-07-14 |
2,412.93 |
2,412.93 |
2,412.93 |
2,412.93 |
0.0M |
| 2025-07-11 |
2,394.59 |
2,394.59 |
2,394.59 |
2,394.59 |
0.0M |
| 2025-07-10 |
2,375.03 |
2,375.03 |
2,375.03 |
2,375.03 |
0.0M |
| 2025-07-09 |
2,329.26 |
2,329.26 |
2,329.26 |
2,329.26 |
0.0M |
| 2025-07-08 |
2,320.19 |
2,320.19 |
2,320.19 |
2,320.19 |
0.0M |
| 2025-07-07 |
2,323.45 |
2,323.45 |
2,323.45 |
2,323.45 |
0.0M |
| 2025-07-04 |
2,342.30 |
2,342.30 |
2,342.30 |
2,342.30 |
0.0M |
| 2025-07-03 |
2,416.36 |
2,416.36 |
2,416.36 |
2,416.36 |
0.0M |
| 2025-07-02 |
2,377.71 |
2,377.71 |
2,377.71 |
2,377.71 |
0.0M |
| 2025-07-01 |
2,459.12 |
2,459.12 |
2,459.12 |
2,459.12 |
0.0M |
| 2025-06-30 |
2,415.30 |
2,415.30 |
2,415.30 |
2,415.30 |
0.0M |
| 2025-06-27 |
2,262.56 |
2,262.56 |
2,262.56 |
2,262.56 |
0.0M |
| 2025-06-26 |
2,216.38 |
2,216.38 |
2,216.38 |
2,216.38 |
0.0M |
| 2025-06-25 |
2,228.78 |
2,228.78 |
2,228.78 |
2,228.78 |
0.0M |
| 2025-06-24 |
2,116.80 |
2,116.80 |
2,116.80 |
2,116.80 |
0.0M |
| 2025-06-23 |
2,169.79 |
2,169.79 |
2,169.79 |
2,169.79 |
0.0M |
| 2025-06-19 |
2,178.04 |
2,178.04 |
2,178.04 |
2,178.04 |
0.0M |
| 2025-06-18 |
2,221.15 |
2,221.15 |
2,221.15 |
2,221.15 |
0.0M |
| 2025-06-17 |
2,246.12 |
2,246.12 |
2,246.12 |
2,246.12 |
0.0M |
| 2025-06-16 |
2,188.35 |
2,188.35 |
2,188.35 |
2,188.35 |
0.0M |
| 2025-06-13 |
2,238.60 |
2,238.60 |
2,238.60 |
2,238.60 |
0.0M |
| 2025-06-12 |
2,228.77 |
2,228.77 |
2,228.77 |
2,228.77 |
0.0M |
| 2025-06-11 |
2,245.73 |
2,245.73 |
2,245.73 |
2,245.73 |
0.0M |
| 2025-06-10 |
2,230.39 |
2,230.39 |
2,230.39 |
2,230.39 |
0.0M |
| 2025-06-09 |
2,230.20 |
2,230.20 |
2,230.20 |
2,230.20 |
0.0M |
| 2025-06-06 |
2,253.86 |
2,253.86 |
2,253.86 |
2,253.86 |
0.0M |
| 2025-06-05 |
2,227.13 |
2,227.13 |
2,227.13 |
2,227.13 |
0.0M |
| 2025-06-04 |
2,205.82 |
2,205.82 |
2,205.82 |
2,205.82 |
0.0M |
| 2025-06-03 |
2,225.39 |
2,225.39 |
2,225.39 |
2,225.39 |
0.0M |
| 2025-06-02 |
2,230.46 |
2,230.46 |
2,230.46 |
2,230.46 |
0.0M |
| 2025-05-30 |
2,221.33 |
2,221.33 |
2,221.33 |
2,221.33 |
0.0M |
| 2025-05-29 |
2,227.10 |
2,227.10 |
2,227.10 |
2,227.10 |
0.0M |
| 2025-05-28 |
2,223.56 |
2,223.56 |
2,223.56 |
2,223.56 |
0.0M |
| 2025-05-27 |
2,239.79 |
2,239.79 |
2,239.79 |
2,239.79 |
0.0M |
| 2025-05-26 |
2,133.41 |
2,133.41 |
2,133.41 |
2,133.41 |
0.0M |
| 2025-05-23 |
2,131.60 |
2,131.60 |
2,131.60 |
2,131.60 |
0.0M |
| 2025-05-22 |
2,145.05 |
2,145.05 |
2,145.05 |
2,145.05 |
0.0M |
| 2025-05-21 |
2,172.11 |
2,172.11 |
2,172.11 |
2,172.11 |
0.0M |
| 2025-05-20 |
2,175.12 |
2,175.12 |
2,175.12 |
2,175.12 |
0.0M |
| 2025-05-19 |
2,209.12 |
2,209.12 |
2,209.12 |
2,209.12 |
0.0M |
| 2025-05-16 |
2,240.19 |
2,240.19 |
2,240.19 |
2,240.19 |
0.0M |
| 2025-05-15 |
2,223.23 |
2,223.23 |
2,223.23 |
2,223.23 |
0.0M |
| 2025-05-14 |
2,241.06 |
2,241.06 |
2,241.06 |
2,241.06 |
0.0M |
| 2025-05-13 |
2,207.65 |
2,207.65 |
2,207.65 |
2,207.65 |
0.0M |
| 2025-05-12 |
2,156.44 |
2,156.44 |
2,156.44 |
2,156.44 |
0.0M |
| 2025-05-09 |
2,170.05 |
2,170.05 |
2,170.05 |
2,170.05 |
0.0M |
| 2025-05-08 |
2,147.76 |
2,147.76 |
2,147.76 |
2,147.76 |
0.0M |
| 2025-05-07 |
2,179.82 |
2,179.82 |
2,179.82 |
2,179.82 |
0.0M |
| 2025-05-06 |
2,166.25 |
2,166.25 |
2,166.25 |
2,166.25 |
0.0M |
| 2025-05-05 |
2,170.30 |
2,170.30 |
2,170.30 |
2,170.30 |
0.0M |
| 2025-05-02 |
2,140.16 |
2,140.16 |
2,140.16 |
2,140.16 |
0.0M |
| 2025-04-30 |
2,033.58 |
2,033.58 |
2,033.58 |
2,033.58 |
0.0M |
| 2025-04-29 |
2,053.82 |
2,053.82 |
2,053.82 |
2,053.82 |
0.0M |
| 2025-04-28 |
2,021.04 |
2,021.04 |
2,021.04 |
2,021.04 |
0.0M |
| 2025-04-25 |
1,986.41 |
1,986.41 |
1,986.41 |
1,986.41 |
0.0M |
| 2025-04-24 |
1,953.61 |
1,953.61 |
1,953.61 |
1,953.61 |
0.0M |
| 2025-04-23 |
1,905.51 |
1,905.51 |
1,905.51 |
1,905.51 |
0.0M |
| 2025-04-22 |
1,982.75 |
1,982.75 |
1,982.75 |
1,982.75 |
0.0M |
| 2025-04-21 |
2,021.31 |
2,021.31 |
2,021.31 |
2,021.31 |
0.0M |
| 2025-04-16 |
2,045.43 |
2,045.43 |
2,045.43 |
2,045.43 |
0.0M |
| 2025-04-15 |
2,028.26 |
2,028.26 |
2,028.26 |
2,028.26 |
0.0M |
| 2025-04-14 |
1,942.67 |
1,942.67 |
1,942.67 |
1,942.67 |
0.0M |
| 2025-04-11 |
1,912.85 |
1,912.85 |
1,912.85 |
1,912.85 |
0.0M |
| 2025-04-10 |
1,827.44 |
1,827.44 |
1,827.44 |
1,827.44 |
0.0M |
| 2025-04-09 |
1,868.33 |
1,868.33 |
1,868.33 |
1,868.33 |
0.0M |
| 2025-04-08 |
1,819.72 |
1,819.72 |
1,819.72 |
1,819.72 |
0.0M |
| 2025-04-07 |
1,841.79 |
1,841.79 |
1,841.79 |
1,841.79 |
0.0M |
| 2025-04-04 |
1,989.27 |
1,989.27 |
1,989.27 |
1,989.27 |
0.0M |
| 2025-04-03 |
2,054.04 |
2,054.04 |
2,054.04 |
2,054.04 |
0.0M |
| 2025-04-02 |
2,022.07 |
2,022.07 |
2,022.07 |
2,022.07 |
0.0M |
| 2025-04-01 |
1,997.99 |
1,997.99 |
1,997.99 |
1,997.99 |
0.0M |
| 2025-03-31 |
2,061.10 |
2,061.10 |
2,061.10 |
2,061.10 |
0.0M |
| 2025-03-28 |
2,072.72 |
2,072.72 |
2,072.72 |
2,072.72 |
0.0M |
| 2025-03-27 |
2,092.58 |
2,092.58 |
2,092.58 |
2,092.58 |
0.0M |
| 2025-03-26 |
2,165.18 |
2,165.18 |
2,165.18 |
2,165.18 |
0.0M |
| 2025-03-25 |
2,101.31 |
2,101.31 |
2,101.31 |
2,101.31 |
0.0M |
| 2025-03-24 |
2,140.07 |
2,140.07 |
2,140.07 |
2,140.07 |
0.0M |
| 2025-03-21 |
2,161.75 |
2,161.75 |
2,161.75 |
2,161.75 |
0.0M |
| 2025-03-20 |
2,221.26 |
2,221.26 |
2,221.26 |
2,221.26 |
0.0M |
| 2025-03-19 |
2,186.70 |
2,186.70 |
2,186.70 |
2,186.70 |
0.0M |
| 2025-03-18 |
2,102.64 |
2,102.64 |
2,102.64 |
2,102.64 |
0.0M |
| 2025-03-14 |
2,020.68 |
2,020.68 |
2,020.68 |
2,020.68 |
0.0M |
| 2025-03-13 |
2,058.12 |
2,058.12 |
2,058.12 |
2,058.12 |
0.0M |
| 2025-03-12 |
2,067.27 |
2,067.27 |
2,067.27 |
2,067.27 |
0.0M |
| 2025-03-11 |
2,037.37 |
2,037.37 |
2,037.37 |
2,037.37 |
0.0M |
| 2025-03-10 |
2,093.53 |
2,093.53 |
2,093.53 |
2,093.53 |
0.0M |
| 2025-03-07 |
2,075.40 |
2,075.40 |
2,075.40 |
2,075.40 |
0.0M |
| 2025-03-06 |
2,222.97 |
2,222.97 |
2,222.97 |
2,222.97 |
0.0M |
| 2025-03-05 |
2,068.44 |
2,068.44 |
2,068.44 |
2,068.44 |
0.0M |
| 2025-03-04 |
2,107.62 |
2,107.62 |
2,107.62 |
2,107.62 |
0.0M |
| 2025-03-03 |
2,126.06 |
2,126.06 |
2,126.06 |
2,126.06 |
0.0M |
| 2025-02-28 |
2,155.90 |
2,155.90 |
2,155.90 |
2,155.90 |
0.0M |
| 2025-02-27 |
2,247.87 |
2,247.87 |
2,247.87 |
2,247.87 |
0.0M |
| 2025-02-26 |
2,247.60 |
2,247.60 |
2,247.60 |
2,247.60 |
0.0M |
| 2025-02-25 |
2,224.64 |
2,224.64 |
2,224.64 |
2,224.64 |
0.0M |
| 2025-02-24 |
2,262.35 |
2,262.35 |
2,262.35 |
2,262.35 |
0.0M |
| 2025-02-21 |
2,288.50 |
2,288.50 |
2,288.50 |
2,288.50 |
0.0M |
| 2025-02-20 |
2,250.43 |
2,250.43 |
2,250.43 |
2,250.43 |
0.0M |
| 2025-02-19 |
2,033.32 |
2,033.32 |
2,033.32 |
2,033.32 |
0.0M |
| 2025-02-18 |
2,015.12 |
2,015.12 |
2,015.12 |
2,015.12 |
0.0M |
| 2025-02-17 |
2,020.03 |
2,020.03 |
2,020.03 |
2,020.03 |
0.0M |
| 2025-02-14 |
2,033.75 |
2,033.75 |
2,033.75 |
2,033.75 |
0.0M |
| 2025-02-13 |
1,984.12 |
1,984.12 |
1,984.12 |
1,984.12 |
0.0M |
| 2025-02-12 |
1,998.05 |
1,998.05 |
1,998.05 |
1,998.05 |
0.0M |
| 2025-02-11 |
1,970.80 |
1,970.80 |
1,970.80 |
1,970.80 |
0.0M |
| 2025-02-10 |
1,958.79 |
1,958.79 |
1,958.79 |
1,958.79 |
0.0M |
| 2025-02-07 |
1,984.79 |
1,984.79 |
1,984.79 |
1,984.79 |
0.0M |
| 2025-02-06 |
1,913.53 |
1,913.53 |
1,913.53 |
1,913.53 |
0.0M |
| 2025-02-05 |
1,962.34 |
1,962.34 |
1,962.34 |
1,962.34 |
0.0M |
| 2025-02-04 |
2,011.33 |
2,011.33 |
2,011.33 |
2,011.33 |
0.0M |
| 2025-01-31 |
2,024.61 |
2,024.61 |
2,024.61 |
2,024.61 |
0.0M |
| 2025-01-30 |
2,034.73 |
2,034.73 |
2,034.73 |
2,034.73 |
0.0M |
| 2025-01-29 |
2,011.43 |
2,011.43 |
2,011.43 |
2,011.43 |
0.0M |
| 2025-01-28 |
2,057.45 |
2,057.45 |
2,057.45 |
2,057.45 |
0.0M |
| 2025-01-27 |
2,052.81 |
2,052.81 |
2,052.81 |
2,052.81 |
0.0M |
| 2025-01-24 |
2,070.23 |
2,070.23 |
2,070.23 |
2,070.23 |
0.0M |
| 2025-01-23 |
2,083.32 |
2,083.32 |
2,083.32 |
2,083.32 |
0.0M |
| 2025-01-22 |
2,076.34 |
2,076.34 |
2,076.34 |
2,076.34 |
0.0M |
| 2025-01-21 |
2,069.37 |
2,069.37 |
2,069.37 |
2,069.37 |
0.0M |
| 2025-01-20 |
2,049.14 |
2,049.14 |
2,049.14 |
2,049.14 |
0.0M |
| 2025-01-17 |
2,009.51 |
2,009.51 |
2,009.51 |
2,009.51 |
0.0M |
| 2025-01-16 |
1,992.41 |
1,992.41 |
1,992.41 |
1,992.41 |
0.0M |
| 2025-01-15 |
1,916.12 |
1,916.12 |
1,916.12 |
1,916.12 |
0.0M |
| 2025-01-14 |
1,947.53 |
1,947.53 |
1,947.53 |
1,947.53 |
0.0M |
| 2025-01-13 |
1,953.60 |
1,953.60 |
1,953.60 |
1,953.60 |
0.0M |
| 2025-01-10 |
2,140.48 |
2,140.48 |
2,140.48 |
2,140.48 |
0.0M |
| 2025-01-09 |
2,076.40 |
2,076.40 |
2,076.40 |
2,076.40 |
0.0M |
| 2025-01-08 |
2,180.98 |
2,180.98 |
2,180.98 |
2,180.98 |
0.0M |
| 2025-01-07 |
2,193.11 |
2,193.11 |
2,193.11 |
2,193.11 |
0.0M |
| 2025-01-06 |
2,217.46 |
2,217.46 |
2,217.46 |
2,217.46 |
0.0M |
| 2025-01-03 |
2,212.75 |
2,212.75 |
2,212.75 |
2,212.75 |
0.0M |
| 2025-01-02 |
2,242.81 |
2,242.81 |
2,242.81 |
2,242.81 |
0.0M |