| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
6,824.00 |
6,825.00 |
6,800.00 |
6,808.00 |
0.0M |
| 2025-09-25 |
6,805.00 |
6,816.00 |
6,804.00 |
6,816.00 |
0.0M |
| 2025-09-24 |
6,784.00 |
6,800.00 |
6,770.00 |
6,798.00 |
0.0M |
| 2025-09-22 |
6,800.00 |
6,807.00 |
6,786.00 |
6,786.00 |
0.0M |
| 2025-09-19 |
6,778.00 |
6,785.00 |
6,743.00 |
6,757.00 |
0.0M |
| 2025-09-18 |
6,714.00 |
6,734.00 |
6,714.00 |
6,731.00 |
0.0M |
| 2025-09-17 |
6,684.00 |
6,695.00 |
6,675.00 |
6,679.00 |
0.0M |
| 2025-09-16 |
6,715.00 |
6,736.00 |
6,715.00 |
6,721.00 |
0.0M |
| 2025-09-12 |
6,677.00 |
6,718.00 |
6,666.00 |
6,710.00 |
0.0M |
| 2025-09-11 |
6,649.00 |
6,666.00 |
6,648.00 |
6,666.00 |
0.0M |
| 2025-09-10 |
6,650.00 |
6,659.00 |
6,645.00 |
6,649.00 |
0.0M |
| 2025-09-09 |
6,635.00 |
6,643.00 |
6,605.00 |
6,613.00 |
0.0M |
| 2025-09-08 |
6,654.00 |
6,670.00 |
6,639.00 |
6,649.00 |
0.0M |
| 2025-09-05 |
6,665.00 |
6,666.00 |
6,640.00 |
6,666.00 |
0.0M |
| 2025-09-04 |
6,565.00 |
6,605.00 |
6,565.00 |
6,601.00 |
0.0M |
| 2025-09-03 |
6,583.00 |
6,594.00 |
6,566.00 |
6,569.00 |
0.0M |
| 2025-09-02 |
6,567.00 |
6,595.00 |
6,567.00 |
6,594.00 |
0.0M |
| 2025-09-01 |
6,577.00 |
6,591.00 |
6,549.00 |
6,549.00 |
0.0M |
| 2025-08-29 |
6,579.00 |
6,595.00 |
6,579.00 |
6,595.00 |
0.0M |
| 2025-08-28 |
6,573.00 |
6,588.00 |
6,570.00 |
6,580.00 |
0.0M |
| 2025-08-27 |
6,588.00 |
6,607.00 |
6,588.00 |
6,593.00 |
0.0M |
| 2025-08-26 |
6,582.00 |
6,585.00 |
6,525.00 |
6,573.00 |
0.0M |
| 2025-08-25 |
6,581.00 |
6,601.00 |
6,581.00 |
6,584.00 |
0.0M |
| 2025-08-22 |
6,557.00 |
6,560.00 |
6,539.00 |
6,539.00 |
0.0M |
| 2025-08-21 |
6,527.00 |
6,534.00 |
6,512.00 |
6,527.00 |
0.0M |
| 2025-08-20 |
6,552.00 |
6,552.00 |
6,506.00 |
6,506.00 |
0.0M |
| 2025-08-19 |
6,585.00 |
6,585.00 |
6,559.00 |
6,563.00 |
0.0M |
| 2025-08-18 |
6,575.00 |
6,580.00 |
6,572.00 |
6,573.00 |
0.0M |
| 2025-08-15 |
6,550.00 |
6,588.00 |
6,550.00 |
6,575.00 |
0.0M |
| 2025-08-14 |
6,562.00 |
6,563.00 |
6,508.00 |
6,508.00 |
0.0M |
| 2025-08-13 |
6,562.00 |
6,578.00 |
6,558.00 |
6,562.00 |
0.0M |
| 2025-08-12 |
6,511.00 |
6,533.00 |
6,511.00 |
6,527.00 |
0.0M |
| 2025-08-08 |
6,440.00 |
6,471.00 |
6,440.00 |
6,441.00 |
0.0M |
| 2025-08-07 |
6,438.00 |
6,479.00 |
6,438.00 |
6,464.00 |
0.0M |
| 2025-08-06 |
6,399.00 |
6,434.00 |
6,399.00 |
6,434.00 |
0.0M |
| 2025-08-05 |
6,409.00 |
6,426.00 |
6,398.00 |
6,421.00 |
0.0M |
| 2025-08-04 |
6,336.00 |
6,381.00 |
6,336.00 |
6,376.00 |
0.0M |
| 2025-08-01 |
6,585.00 |
6,585.00 |
6,544.00 |
6,561.00 |
0.0M |
| 2025-07-31 |
6,550.00 |
6,580.00 |
6,550.00 |
6,573.00 |
0.0M |
| 2025-07-30 |
6,525.00 |
6,526.00 |
6,508.00 |
6,513.00 |
0.0M |
| 2025-07-29 |
6,541.00 |
6,550.00 |
6,535.00 |
6,535.00 |
0.0M |
| 2025-07-28 |
6,510.00 |
6,579.00 |
6,510.00 |
6,571.00 |
0.0M |
| 2025-07-25 |
6,490.00 |
6,505.00 |
6,478.00 |
6,478.00 |
0.0M |
| 2025-07-24 |
6,448.00 |
6,467.00 |
6,437.00 |
6,449.00 |
0.0M |
| 2025-07-23 |
6,428.00 |
6,449.00 |
6,400.00 |
6,436.00 |
0.0M |
| 2025-07-22 |
6,437.00 |
6,447.00 |
6,425.00 |
6,442.00 |
0.0M |
| 2025-07-18 |
6,460.00 |
6,499.00 |
6,460.00 |
6,499.00 |
0.0M |
| 2025-07-17 |
6,397.00 |
6,442.00 |
6,397.00 |
6,442.00 |
0.0M |
| 2025-07-16 |
6,419.00 |
6,430.00 |
6,400.00 |
6,402.00 |
0.0M |
| 2025-07-15 |
6,400.00 |
6,435.00 |
6,393.00 |
6,420.00 |
0.0M |
| 2025-07-14 |
6,354.00 |
6,357.00 |
6,333.00 |
6,347.00 |
0.0M |
| 2025-07-11 |
6,363.00 |
6,388.00 |
6,340.00 |
6,385.00 |
0.0M |
| 2025-07-10 |
6,347.00 |
6,347.00 |
6,327.00 |
6,336.00 |
0.0M |
| 2025-07-09 |
6,316.00 |
6,347.00 |
6,316.00 |
6,340.00 |
0.0M |
| 2025-07-08 |
6,271.00 |
6,320.00 |
6,271.00 |
6,316.00 |
0.0M |
| 2025-07-07 |
6,255.00 |
6,279.00 |
6,250.00 |
6,271.00 |
0.0M |
| 2025-07-04 |
6,276.00 |
6,285.00 |
6,252.00 |
6,252.00 |
0.0M |
| 2025-07-03 |
6,207.00 |
6,225.00 |
6,201.00 |
6,225.00 |
0.0M |
| 2025-07-02 |
6,173.00 |
6,200.00 |
6,173.00 |
6,200.00 |
0.0M |
| 2025-07-01 |
6,191.00 |
6,196.00 |
6,179.00 |
6,188.00 |
0.0M |
| 2025-06-30 |
6,199.00 |
6,216.00 |
6,180.00 |
6,195.00 |
0.0M |
| 2025-06-27 |
6,160.00 |
6,177.00 |
6,143.00 |
6,168.00 |
0.0M |
| 2025-06-26 |
6,125.00 |
6,131.00 |
6,118.00 |
6,125.00 |
0.0M |
| 2025-06-25 |
6,131.00 |
6,142.00 |
6,116.00 |
6,142.00 |
0.0M |
| 2025-06-24 |
6,113.00 |
6,133.00 |
6,103.00 |
6,133.00 |
0.0M |
| 2025-06-23 |
6,029.00 |
6,094.00 |
6,024.00 |
6,094.00 |
0.0M |
| 2025-06-20 |
6,014.00 |
6,032.00 |
6,014.00 |
6,032.00 |
0.0M |
| 2025-06-19 |
6,025.00 |
6,025.00 |
5,990.00 |
6,015.00 |
0.0M |
| 2025-06-18 |
6,040.00 |
6,054.00 |
6,002.00 |
6,039.00 |
0.0M |
| 2025-06-17 |
6,030.00 |
6,067.00 |
6,030.00 |
6,053.00 |
0.0M |
| 2025-06-16 |
6,011.00 |
6,024.00 |
6,001.00 |
6,015.00 |
0.0M |
| 2025-06-13 |
6,019.00 |
6,019.00 |
5,920.00 |
5,951.00 |
0.0M |
| 2025-06-12 |
6,043.00 |
6,043.00 |
6,015.00 |
6,015.00 |
0.0M |
| 2025-06-11 |
6,078.00 |
6,082.00 |
6,069.00 |
6,076.00 |
0.0M |
| 2025-06-10 |
6,041.00 |
6,093.00 |
6,031.00 |
6,041.00 |
0.0M |
| 2025-06-09 |
6,041.00 |
6,049.00 |
6,023.00 |
6,030.00 |
0.0M |
| 2025-06-06 |
5,958.00 |
5,990.00 |
5,958.00 |
5,990.00 |
0.0M |
| 2025-06-05 |
5,933.00 |
5,953.00 |
5,933.00 |
5,946.00 |
0.0M |
| 2025-06-04 |
5,975.00 |
5,990.00 |
5,971.00 |
5,976.00 |
0.0M |
| 2025-06-03 |
5,892.00 |
5,913.00 |
5,890.00 |
5,890.00 |
0.0M |
| 2025-06-02 |
5,900.00 |
5,901.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2025-05-30 |
5,901.00 |
5,912.00 |
5,900.00 |
5,904.00 |
0.0M |
| 2025-05-29 |
6,044.00 |
6,079.00 |
6,038.00 |
6,052.00 |
0.0M |
| 2025-05-28 |
5,947.00 |
5,970.00 |
5,920.00 |
5,953.00 |
0.0M |
| 2025-05-27 |
5,858.00 |
5,869.00 |
5,819.00 |
5,869.00 |
0.0M |
| 2025-05-26 |
5,831.00 |
5,843.00 |
5,825.00 |
5,840.00 |
0.0M |
| 2025-05-23 |
5,862.00 |
5,869.00 |
5,833.00 |
5,833.00 |
0.0M |
| 2025-05-22 |
5,866.00 |
5,866.00 |
5,828.00 |
5,828.00 |
0.0M |
| 2025-05-21 |
5,955.00 |
5,962.00 |
5,917.00 |
5,917.00 |
0.0M |
| 2025-05-20 |
5,999.00 |
6,020.00 |
5,951.00 |
5,956.00 |
0.0M |
| 2025-05-19 |
5,931.00 |
5,980.00 |
5,924.00 |
5,924.00 |
0.0M |
| 2025-05-16 |
5,960.00 |
5,960.00 |
5,939.00 |
5,955.00 |
0.0M |
| 2025-05-15 |
5,947.00 |
5,961.00 |
5,938.00 |
5,938.00 |
0.0M |
| 2025-05-14 |
5,999.00 |
6,003.00 |
5,966.00 |
5,966.00 |
0.0M |
| 2025-05-13 |
5,977.00 |
5,980.00 |
5,944.00 |
5,944.00 |
0.0M |
| 2025-05-12 |
5,799.00 |
5,830.00 |
5,799.00 |
5,830.00 |
0.0M |
| 2025-05-09 |
5,741.00 |
5,750.00 |
5,730.00 |
5,732.00 |
0.0M |
| 2025-05-08 |
5,638.00 |
5,688.00 |
5,630.00 |
5,651.00 |
0.0M |
| 2025-05-07 |
5,642.00 |
5,642.00 |
5,610.00 |
5,615.00 |
0.0M |
| 2025-05-02 |
5,652.00 |
5,710.00 |
5,645.00 |
5,696.00 |
0.0M |
| 2025-05-01 |
5,577.00 |
5,635.00 |
5,550.00 |
5,635.00 |
0.0M |
| 2025-04-30 |
5,500.00 |
5,500.00 |
5,490.00 |
5,500.00 |
0.0M |
| 2025-04-28 |
5,516.00 |
5,516.00 |
5,487.00 |
5,496.00 |
0.0M |
| 2025-04-25 |
5,452.00 |
5,517.00 |
5,452.00 |
5,503.00 |
0.0M |
| 2025-04-24 |
5,361.00 |
5,394.00 |
5,352.00 |
5,352.00 |
0.0M |
| 2025-04-23 |
5,301.00 |
5,364.00 |
5,301.00 |
5,316.00 |
0.0M |
| 2025-04-22 |
5,104.00 |
5,133.00 |
5,094.00 |
5,105.00 |
0.0M |
| 2025-04-21 |
5,212.00 |
5,212.00 |
5,160.00 |
5,168.00 |
0.0M |
| 2025-04-18 |
5,273.00 |
5,276.00 |
5,222.00 |
5,269.00 |
0.0M |
| 2025-04-17 |
5,217.00 |
5,268.00 |
5,200.00 |
5,268.00 |
0.0M |
| 2025-04-16 |
5,338.00 |
5,338.00 |
5,250.00 |
5,250.00 |
0.0M |
| 2025-04-15 |
5,332.00 |
5,355.00 |
5,332.00 |
5,338.00 |
0.0M |
| 2025-04-14 |
5,350.00 |
5,357.00 |
5,297.00 |
5,334.00 |
0.0M |
| 2025-04-11 |
5,177.00 |
5,290.00 |
5,140.00 |
5,290.00 |
0.0M |
| 2025-04-10 |
5,519.00 |
5,534.00 |
5,441.00 |
5,474.00 |
0.0M |
| 2025-04-09 |
4,944.00 |
4,999.00 |
4,863.00 |
4,937.00 |
0.0M |
| 2025-04-08 |
5,186.00 |
5,243.00 |
5,174.00 |
5,199.00 |
0.0M |
| 2025-04-07 |
4,918.00 |
5,042.00 |
4,828.00 |
4,936.00 |
0.0M |
| 2025-04-04 |
5,480.00 |
5,486.00 |
5,400.00 |
5,449.00 |
0.0M |
| 2025-04-03 |
5,606.00 |
5,640.00 |
5,590.00 |
5,614.00 |
0.0M |
| 2025-04-02 |
5,826.00 |
5,826.00 |
5,802.00 |
5,809.00 |
0.0M |
| 2025-04-01 |
5,777.00 |
5,780.00 |
5,764.00 |
5,768.00 |
0.0M |
| 2025-03-31 |
5,734.00 |
5,734.00 |
5,700.00 |
5,701.00 |
0.0M |
| 2025-03-28 |
5,919.00 |
5,931.00 |
5,916.00 |
5,923.00 |
0.0M |
| 2025-03-27 |
5,912.00 |
5,923.00 |
5,900.00 |
5,921.00 |
0.0M |
| 2025-03-26 |
5,978.00 |
5,999.00 |
5,978.00 |
5,999.00 |
0.0M |
| 2025-03-25 |
5,978.00 |
5,986.00 |
5,969.00 |
5,973.00 |
0.0M |
| 2025-03-24 |
5,891.00 |
5,898.00 |
5,889.00 |
5,889.00 |
0.0M |
| 2025-03-21 |
5,830.00 |
5,855.00 |
5,820.00 |
5,841.00 |
0.0M |
| 2025-03-19 |
5,816.00 |
5,850.00 |
5,816.00 |
5,835.00 |
0.0M |
| 2025-03-18 |
5,860.00 |
5,870.00 |
5,858.00 |
5,869.00 |
0.0M |
| 2025-03-17 |
5,761.00 |
5,785.00 |
5,752.00 |
5,760.00 |
0.0M |
| 2025-03-14 |
5,676.00 |
5,710.00 |
5,676.00 |
5,706.00 |
0.0M |
| 2025-03-13 |
5,743.00 |
5,755.00 |
5,676.00 |
5,676.00 |
0.0M |
| 2025-03-12 |
5,713.00 |
5,721.00 |
5,698.00 |
5,713.00 |
0.0M |
| 2025-03-11 |
5,679.00 |
5,726.00 |
5,623.00 |
5,726.00 |
0.0M |
| 2025-03-10 |
5,827.00 |
5,856.00 |
5,820.00 |
5,840.00 |
0.0M |
| 2025-03-07 |
5,864.00 |
5,871.00 |
5,840.00 |
5,840.00 |
0.0M |
| 2025-03-06 |
5,980.00 |
6,005.00 |
5,980.00 |
5,983.00 |
0.0M |
| 2025-03-05 |
5,970.00 |
5,992.00 |
5,958.00 |
5,958.00 |
0.0M |
| 2025-03-04 |
5,994.00 |
5,994.00 |
5,950.00 |
5,988.00 |
0.0M |
| 2025-03-03 |
6,102.00 |
6,115.00 |
6,085.00 |
6,102.00 |
0.0M |
| 2025-02-28 |
6,011.00 |
6,011.00 |
5,955.00 |
6,002.00 |
0.0M |
| 2025-02-27 |
6,057.00 |
6,085.00 |
6,042.00 |
6,085.00 |
0.0M |
| 2025-02-26 |
6,065.00 |
6,090.00 |
6,046.00 |
6,090.00 |
0.0M |
| 2025-02-25 |
6,099.00 |
6,119.00 |
6,091.00 |
6,107.00 |
0.0M |
| 2025-02-21 |
6,201.00 |
6,218.00 |
6,201.00 |
6,203.00 |
0.0M |
| 2025-02-20 |
6,279.00 |
6,279.00 |
6,226.00 |
6,229.00 |
0.0M |
| 2025-02-19 |
6,316.00 |
6,332.00 |
6,313.00 |
6,316.00 |
0.0M |
| 2025-02-18 |
6,289.00 |
6,313.00 |
6,289.00 |
6,313.00 |
0.0M |
| 2025-02-17 |
6,322.00 |
6,325.00 |
6,252.00 |
6,304.00 |
0.0M |
| 2025-02-14 |
6,332.00 |
6,340.00 |
6,321.00 |
6,321.00 |
0.0M |
| 2025-02-13 |
6,343.00 |
6,352.00 |
6,331.00 |
6,332.00 |
0.0M |
| 2025-02-12 |
6,255.00 |
6,306.00 |
6,255.00 |
6,298.00 |
0.0M |
| 2025-02-10 |
6,189.00 |
6,207.00 |
6,160.00 |
6,195.00 |
0.0M |
| 2025-02-07 |
6,211.00 |
6,228.00 |
6,201.00 |
6,228.00 |
0.0M |
| 2025-02-06 |
6,247.00 |
6,253.00 |
6,229.00 |
6,253.00 |
0.0M |
| 2025-02-05 |
6,254.00 |
6,270.00 |
6,210.00 |
6,210.00 |
0.0M |
| 2025-02-04 |
6,300.00 |
6,303.00 |
6,240.00 |
6,254.00 |
0.0M |
| 2025-02-03 |
6,280.00 |
6,280.00 |
6,186.00 |
6,191.00 |
0.0M |
| 2025-01-31 |
6,317.00 |
6,358.00 |
6,317.00 |
6,358.00 |
0.0M |
| 2025-01-30 |
6,317.00 |
6,320.00 |
6,304.00 |
6,310.00 |
0.0M |
| 2025-01-29 |
6,350.00 |
6,355.00 |
6,341.00 |
6,345.00 |
0.0M |
| 2025-01-28 |
6,302.00 |
6,321.00 |
6,285.00 |
6,306.00 |
0.0M |
| 2025-01-27 |
6,354.00 |
6,354.00 |
6,310.00 |
6,320.00 |
0.0M |
| 2025-01-24 |
6,397.00 |
6,422.00 |
6,374.00 |
6,385.00 |
0.0M |
| 2025-01-23 |
6,376.00 |
6,395.00 |
6,376.00 |
6,384.00 |
0.0M |
| 2025-01-22 |
6,340.00 |
6,360.00 |
6,337.00 |
6,349.00 |
0.0M |
| 2025-01-21 |
6,293.00 |
6,294.00 |
6,251.00 |
6,275.00 |
0.0M |
| 2025-01-20 |
6,271.00 |
6,280.00 |
6,261.00 |
6,276.00 |
0.0M |
| 2025-01-17 |
6,266.00 |
6,275.00 |
6,184.00 |
6,209.00 |
0.0M |
| 2025-01-16 |
6,315.00 |
6,320.00 |
6,276.00 |
6,305.00 |
0.0M |
| 2025-01-15 |
6,283.00 |
6,283.00 |
6,240.00 |
6,255.00 |
0.0M |
| 2025-01-14 |
6,250.00 |
6,264.00 |
6,240.00 |
6,261.00 |
0.0M |
| 2025-01-10 |
6,318.00 |
6,357.00 |
6,316.00 |
6,337.00 |
0.0M |
| 2025-01-09 |
6,347.00 |
6,347.00 |
6,322.00 |
6,322.00 |
0.0M |
| 2025-01-08 |
6,354.00 |
6,370.00 |
6,343.00 |
6,355.00 |
0.0M |
| 2025-01-07 |
6,389.00 |
6,417.00 |
6,379.00 |
6,380.00 |
0.0M |
| 2025-01-06 |
6,318.00 |
6,350.00 |
6,318.00 |
6,350.00 |
0.0M |