| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3,347.00 |
3,347.00 |
3,325.00 |
3,325.00 |
0.0M |
| 2025-09-24 |
3,271.00 |
3,277.00 |
3,271.00 |
3,277.00 |
0.0M |
| 2025-09-22 |
3,272.00 |
3,294.00 |
3,272.00 |
3,294.00 |
0.0M |
| 2025-09-19 |
3,272.00 |
3,272.00 |
3,272.00 |
3,272.00 |
0.0M |
| 2025-09-12 |
3,269.00 |
3,276.00 |
3,269.00 |
3,276.00 |
0.0M |
| 2025-09-11 |
3,284.00 |
3,284.00 |
3,248.00 |
3,248.00 |
0.0M |
| 2025-09-09 |
3,214.00 |
3,214.00 |
3,214.00 |
3,214.00 |
0.0M |
| 2025-09-01 |
3,168.00 |
3,168.00 |
3,151.00 |
3,151.00 |
0.0M |
| 2025-08-28 |
3,178.00 |
3,178.00 |
3,178.00 |
3,178.00 |
0.0M |
| 2025-08-27 |
3,174.00 |
3,174.00 |
3,174.00 |
3,174.00 |
0.0M |
| 2025-08-26 |
3,189.00 |
3,189.00 |
3,189.00 |
3,189.00 |
0.0M |
| 2025-08-25 |
3,255.00 |
3,255.00 |
3,204.00 |
3,204.00 |
0.0M |
| 2025-08-21 |
3,185.00 |
3,185.00 |
3,185.00 |
3,185.00 |
0.0M |
| 2025-08-20 |
3,219.00 |
3,219.00 |
3,219.00 |
3,219.00 |
0.0M |
| 2025-08-19 |
3,260.00 |
3,260.00 |
3,240.00 |
3,240.00 |
0.0M |
| 2025-08-18 |
3,250.00 |
3,250.00 |
3,245.00 |
3,245.00 |
0.0M |
| 2025-08-15 |
3,195.00 |
3,230.00 |
3,136.00 |
3,230.00 |
0.0M |
| 2025-08-14 |
3,134.00 |
3,189.00 |
3,134.00 |
3,170.00 |
0.0M |
| 2025-08-13 |
3,189.00 |
3,206.00 |
3,187.00 |
3,202.00 |
0.0M |
| 2025-08-12 |
3,165.00 |
3,169.00 |
3,165.00 |
3,169.00 |
0.0M |
| 2025-08-08 |
3,121.00 |
3,127.00 |
3,104.00 |
3,106.00 |
0.0M |
| 2025-08-07 |
3,050.00 |
3,069.00 |
3,050.00 |
3,068.00 |
0.0M |
| 2025-08-04 |
2,971.00 |
2,973.00 |
2,971.00 |
2,973.00 |
0.0M |
| 2025-07-31 |
3,060.00 |
3,063.00 |
3,055.00 |
3,063.00 |
0.0M |
| 2025-07-29 |
3,039.00 |
3,039.00 |
3,023.00 |
3,023.00 |
0.0M |
| 2025-07-28 |
3,057.00 |
3,057.00 |
3,057.00 |
3,057.00 |
0.0M |
| 2025-07-25 |
3,093.00 |
3,093.00 |
3,084.00 |
3,084.00 |
0.0M |
| 2025-07-24 |
3,082.00 |
3,107.00 |
3,082.00 |
3,107.00 |
0.0M |
| 2025-07-23 |
2,997.00 |
3,041.00 |
2,997.00 |
3,041.00 |
0.0M |
| 2025-07-22 |
2,953.00 |
2,953.00 |
2,953.00 |
2,953.00 |
0.0M |
| 2025-07-18 |
2,957.00 |
2,957.00 |
2,957.00 |
2,957.00 |
0.0M |
| 2025-07-14 |
2,913.00 |
2,913.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2025-07-11 |
2,941.00 |
2,941.00 |
2,941.00 |
2,941.00 |
0.0M |
| 2025-07-09 |
2,933.00 |
2,933.00 |
2,933.00 |
2,933.00 |
0.0M |
| 2025-07-07 |
2,930.00 |
2,931.00 |
2,930.00 |
2,931.00 |
0.0M |
| 2025-07-02 |
2,936.00 |
2,936.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2025-06-30 |
2,990.00 |
2,990.00 |
2,983.00 |
2,983.00 |
0.0M |
| 2025-06-27 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2025-06-26 |
2,902.00 |
2,907.00 |
2,902.00 |
2,907.00 |
0.0M |
| 2025-06-23 |
2,851.00 |
2,851.00 |
2,845.00 |
2,845.00 |
0.0M |
| 2025-06-17 |
2,873.00 |
2,873.00 |
2,873.00 |
2,873.00 |
0.0M |
| 2025-06-13 |
2,863.00 |
2,863.00 |
2,863.00 |
2,863.00 |
0.0M |
| 2025-06-12 |
2,878.00 |
2,878.00 |
2,878.00 |
2,878.00 |
0.0M |
| 2025-06-10 |
2,902.00 |
2,902.00 |
2,883.00 |
2,883.00 |
0.0M |
| 2025-06-09 |
2,885.00 |
2,885.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2025-06-06 |
2,848.00 |
2,848.00 |
2,848.00 |
2,848.00 |
0.0M |
| 2025-05-30 |
2,893.00 |
2,893.00 |
2,893.00 |
2,893.00 |
0.0M |
| 2025-05-26 |
2,810.00 |
2,810.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2025-05-23 |
2,803.00 |
2,803.00 |
2,803.00 |
2,803.00 |
0.0M |
| 2025-05-22 |
2,793.00 |
2,793.00 |
2,792.00 |
2,792.00 |
0.0M |
| 2025-05-21 |
2,828.00 |
2,828.00 |
2,828.00 |
2,828.00 |
0.0M |
| 2025-05-16 |
2,838.00 |
2,838.00 |
2,823.00 |
2,823.00 |
0.0M |
| 2025-05-15 |
2,836.00 |
2,836.00 |
2,836.00 |
2,836.00 |
0.0M |
| 2025-05-14 |
2,870.00 |
2,870.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2025-05-13 |
2,860.00 |
2,900.00 |
2,860.00 |
2,887.00 |
0.0M |
| 2025-05-12 |
2,842.00 |
2,842.00 |
2,842.00 |
2,842.00 |
0.0M |
| 2025-05-09 |
2,822.00 |
2,838.00 |
2,822.00 |
2,838.00 |
0.0M |
| 2025-05-08 |
2,789.00 |
2,789.00 |
2,774.00 |
2,774.00 |
0.0M |
| 2025-05-07 |
2,799.00 |
2,799.00 |
2,781.00 |
2,781.00 |
0.0M |
| 2025-05-02 |
2,795.00 |
2,800.00 |
2,795.00 |
2,800.00 |
0.0M |
| 2025-05-01 |
2,768.00 |
2,768.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2025-04-30 |
2,746.00 |
2,746.00 |
2,741.00 |
2,741.00 |
0.0M |
| 2025-04-28 |
2,715.00 |
2,750.00 |
2,715.00 |
2,739.00 |
0.0M |
| 2025-04-25 |
2,679.00 |
2,718.00 |
2,679.00 |
2,718.00 |
0.0M |
| 2025-04-24 |
2,651.00 |
2,678.00 |
2,651.00 |
2,678.00 |
0.0M |
| 2025-04-23 |
2,617.00 |
2,658.00 |
2,617.00 |
2,650.00 |
0.0M |
| 2025-04-22 |
2,587.00 |
2,587.00 |
2,586.00 |
2,586.00 |
0.0M |
| 2025-04-21 |
2,622.00 |
2,622.00 |
2,600.00 |
2,600.00 |
0.0M |
| 2025-04-18 |
2,620.00 |
2,632.00 |
2,598.00 |
2,629.00 |
0.0M |
| 2025-04-17 |
2,587.00 |
2,599.00 |
2,582.00 |
2,599.00 |
0.0M |
| 2025-04-16 |
2,608.00 |
2,611.00 |
2,589.00 |
2,594.00 |
0.0M |
| 2025-04-15 |
2,580.00 |
2,621.00 |
2,580.00 |
2,621.00 |
0.0M |
| 2025-04-14 |
2,566.00 |
2,566.00 |
2,566.00 |
2,566.00 |
0.0M |
| 2025-04-11 |
2,565.00 |
2,565.00 |
2,565.00 |
2,565.00 |
0.0M |
| 2025-04-10 |
2,738.00 |
2,738.00 |
2,620.00 |
2,620.00 |
0.0M |
| 2025-04-09 |
2,555.00 |
2,555.00 |
2,420.00 |
2,445.00 |
0.0M |
| 2025-04-08 |
2,435.00 |
2,521.00 |
2,435.00 |
2,508.00 |
0.0M |
| 2025-04-07 |
2,507.00 |
2,507.00 |
2,386.00 |
2,394.00 |
0.0M |
| 2025-04-04 |
2,665.00 |
2,665.00 |
2,550.00 |
2,557.00 |
0.0M |
| 2025-04-03 |
2,783.00 |
2,783.00 |
2,665.00 |
2,665.00 |
0.0M |
| 2025-04-02 |
2,784.00 |
2,784.00 |
2,784.00 |
2,784.00 |
0.0M |
| 2025-04-01 |
2,789.00 |
2,789.00 |
2,785.00 |
2,785.00 |
0.0M |
| 2025-03-31 |
2,773.00 |
2,779.00 |
2,770.00 |
2,779.00 |
0.0M |
| 2025-03-28 |
2,898.00 |
2,898.00 |
2,898.00 |
2,898.00 |
0.0M |
| 2025-03-27 |
2,891.00 |
2,891.00 |
2,891.00 |
2,891.00 |
0.0M |
| 2025-03-25 |
2,911.00 |
2,911.00 |
2,911.00 |
2,911.00 |
0.0M |
| 2025-03-24 |
2,903.00 |
2,903.00 |
2,895.00 |
2,895.00 |
0.0M |
| 2025-03-21 |
2,892.00 |
2,905.00 |
2,892.00 |
2,902.00 |
0.0M |
| 2025-03-19 |
2,909.00 |
2,910.00 |
2,909.00 |
2,910.00 |
0.0M |
| 2025-03-18 |
2,891.00 |
2,891.00 |
2,886.00 |
2,886.00 |
0.0M |
| 2025-03-17 |
2,832.00 |
2,832.00 |
2,832.00 |
2,832.00 |
0.0M |
| 2025-03-14 |
2,775.00 |
2,824.00 |
2,775.00 |
2,824.00 |
0.0M |
| 2025-03-13 |
2,811.00 |
2,815.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2025-03-12 |
2,806.00 |
2,806.00 |
2,806.00 |
2,806.00 |
0.0M |
| 2025-03-11 |
2,819.00 |
2,819.00 |
2,725.00 |
2,725.00 |
0.0M |
| 2025-03-10 |
2,829.00 |
2,832.00 |
2,819.00 |
2,819.00 |
0.0M |
| 2025-03-07 |
2,830.00 |
2,830.00 |
2,825.00 |
2,828.00 |
0.0M |
| 2025-03-05 |
2,840.00 |
2,856.00 |
2,840.00 |
2,856.00 |
0.0M |
| 2025-03-04 |
2,846.00 |
2,850.00 |
2,829.00 |
2,829.00 |
0.0M |
| 2025-03-03 |
2,793.00 |
2,874.00 |
2,793.00 |
2,874.00 |
0.0M |
| 2025-02-28 |
2,801.00 |
2,846.00 |
2,801.00 |
2,824.00 |
0.0M |
| 2025-02-26 |
2,849.00 |
2,849.00 |
2,848.00 |
2,848.00 |
0.0M |
| 2025-02-21 |
2,897.00 |
2,904.00 |
2,897.00 |
2,903.00 |
0.0M |
| 2025-02-20 |
2,903.00 |
2,903.00 |
2,896.00 |
2,896.00 |
0.0M |
| 2025-02-19 |
2,936.00 |
2,936.00 |
2,936.00 |
2,936.00 |
0.0M |
| 2025-02-18 |
2,952.00 |
2,952.00 |
2,952.00 |
2,952.00 |
0.0M |
| 2025-02-17 |
2,932.00 |
2,932.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2025-02-14 |
2,873.00 |
2,938.00 |
2,873.00 |
2,931.00 |
0.0M |
| 2025-02-13 |
2,908.00 |
2,923.00 |
2,900.00 |
2,923.00 |
0.0M |
| 2025-02-12 |
2,888.00 |
2,888.00 |
2,875.00 |
2,875.00 |
0.0M |
| 2025-02-10 |
2,891.00 |
2,891.00 |
2,887.00 |
2,887.00 |
0.0M |
| 2025-02-07 |
2,905.00 |
2,905.00 |
2,904.00 |
2,904.00 |
0.0M |
| 2025-02-06 |
2,924.00 |
2,924.00 |
2,923.00 |
2,923.00 |
0.0M |
| 2025-02-05 |
2,923.00 |
2,923.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2025-02-04 |
2,930.00 |
2,932.00 |
2,930.00 |
2,932.00 |
0.0M |
| 2025-01-31 |
2,951.00 |
2,967.00 |
2,951.00 |
2,967.00 |
0.0M |
| 2025-01-30 |
2,940.00 |
2,947.00 |
2,940.00 |
2,947.00 |
0.0M |
| 2025-01-29 |
2,931.00 |
2,940.00 |
2,931.00 |
2,940.00 |
0.0M |
| 2025-01-28 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2025-01-27 |
2,938.00 |
2,940.00 |
2,938.00 |
2,939.00 |
0.0M |
| 2025-01-24 |
2,944.00 |
2,944.00 |
2,944.00 |
2,944.00 |
0.0M |
| 2025-01-23 |
2,926.00 |
2,926.00 |
2,926.00 |
2,926.00 |
0.0M |
| 2025-01-21 |
2,884.00 |
2,884.00 |
2,884.00 |
2,884.00 |
0.0M |
| 2025-01-20 |
2,893.00 |
2,893.00 |
2,893.00 |
2,893.00 |
0.0M |
| 2025-01-17 |
2,902.00 |
2,902.00 |
2,819.00 |
2,819.00 |
0.0M |
| 2025-01-16 |
2,852.00 |
2,852.00 |
2,852.00 |
2,852.00 |
0.0M |
| 2025-01-14 |
2,921.00 |
2,921.00 |
2,788.00 |
2,788.00 |
0.0M |
| 2025-01-09 |
2,942.00 |
2,942.00 |
2,921.00 |
2,921.00 |
0.0M |
| 2025-01-07 |
2,941.00 |
2,941.00 |
2,941.00 |
2,941.00 |
0.0M |
| 2025-01-06 |
3,000.00 |
3,000.00 |
2,931.00 |
2,931.00 |
0.0M |