| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,524.00 |
2,530.00 |
2,499.00 |
2,509.00 |
0.1M |
| 2025-09-25 |
2,518.00 |
2,532.00 |
2,518.00 |
2,530.00 |
0.0M |
| 2025-09-24 |
2,515.00 |
2,515.00 |
2,498.00 |
2,507.00 |
0.0M |
| 2025-09-22 |
2,495.00 |
2,505.00 |
2,490.00 |
2,500.00 |
0.0M |
| 2025-09-19 |
2,503.00 |
2,505.00 |
2,479.00 |
2,483.00 |
0.0M |
| 2025-09-18 |
2,481.00 |
2,500.00 |
2,481.00 |
2,483.00 |
0.0M |
| 2025-09-17 |
2,470.00 |
2,481.00 |
2,467.00 |
2,481.00 |
0.0M |
| 2025-09-16 |
2,466.00 |
2,478.00 |
2,464.00 |
2,467.00 |
0.0M |
| 2025-09-12 |
2,445.00 |
2,463.00 |
2,444.00 |
2,451.00 |
0.0M |
| 2025-09-11 |
2,410.00 |
2,438.00 |
2,410.00 |
2,432.00 |
0.0M |
| 2025-09-10 |
2,390.00 |
2,428.00 |
2,390.00 |
2,426.00 |
0.0M |
| 2025-09-09 |
2,386.00 |
2,402.00 |
2,386.00 |
2,390.00 |
0.0M |
| 2025-09-08 |
2,371.00 |
2,397.00 |
2,370.00 |
2,397.00 |
0.0M |
| 2025-09-05 |
2,372.00 |
2,379.00 |
2,354.00 |
2,371.00 |
0.0M |
| 2025-09-04 |
2,339.00 |
2,370.00 |
2,339.00 |
2,346.00 |
0.0M |
| 2025-09-03 |
2,345.00 |
2,375.00 |
2,345.00 |
2,360.00 |
0.0M |
| 2025-09-02 |
2,353.00 |
2,370.00 |
2,348.00 |
2,364.00 |
0.0M |
| 2025-09-01 |
2,326.00 |
2,350.00 |
2,326.00 |
2,327.00 |
0.0M |
| 2025-08-29 |
2,358.00 |
2,358.00 |
2,340.00 |
2,342.00 |
0.0M |
| 2025-08-28 |
2,331.00 |
2,348.00 |
2,331.00 |
2,343.00 |
0.0M |
| 2025-08-27 |
2,362.00 |
2,367.00 |
2,356.00 |
2,357.00 |
0.0M |
| 2025-08-26 |
2,366.00 |
2,377.00 |
2,354.00 |
2,374.00 |
0.0M |
| 2025-08-25 |
2,368.00 |
2,384.00 |
2,366.00 |
2,374.00 |
0.0M |
| 2025-08-22 |
2,370.00 |
2,370.00 |
2,352.00 |
2,355.00 |
0.0M |
| 2025-08-21 |
2,338.00 |
2,340.00 |
2,331.00 |
2,331.00 |
0.0M |
| 2025-08-20 |
2,356.00 |
2,361.00 |
2,321.00 |
2,328.00 |
0.0M |
| 2025-08-19 |
2,366.00 |
2,372.00 |
2,356.00 |
2,356.00 |
0.0M |
| 2025-08-18 |
2,373.00 |
2,373.00 |
2,348.00 |
2,371.00 |
0.0M |
| 2025-08-15 |
2,333.00 |
2,349.00 |
2,333.00 |
2,349.00 |
0.0M |
| 2025-08-14 |
2,361.00 |
2,368.00 |
2,337.00 |
2,343.00 |
0.0M |
| 2025-08-13 |
2,355.00 |
2,361.00 |
2,353.00 |
2,361.00 |
0.0M |
| 2025-08-12 |
2,310.00 |
2,349.00 |
2,310.00 |
2,346.00 |
0.0M |
| 2025-08-08 |
2,302.00 |
2,330.00 |
2,301.00 |
2,302.00 |
0.0M |
| 2025-08-07 |
2,293.00 |
2,329.00 |
2,293.00 |
2,310.00 |
0.0M |
| 2025-08-06 |
2,276.00 |
2,298.00 |
2,276.00 |
2,298.00 |
0.0M |
| 2025-08-05 |
2,271.00 |
2,288.00 |
2,271.00 |
2,288.00 |
0.0M |
| 2025-08-04 |
2,289.00 |
2,291.00 |
2,270.00 |
2,287.00 |
0.0M |
| 2025-08-01 |
2,312.00 |
2,324.00 |
2,310.00 |
2,310.00 |
0.0M |
| 2025-07-31 |
2,305.00 |
2,322.00 |
2,281.00 |
2,308.00 |
0.0M |
| 2025-07-30 |
2,311.00 |
2,325.00 |
2,308.00 |
2,315.00 |
0.0M |
| 2025-07-29 |
2,329.00 |
2,329.00 |
2,310.00 |
2,316.00 |
0.0M |
| 2025-07-28 |
2,328.00 |
2,329.00 |
2,317.00 |
2,329.00 |
0.0M |
| 2025-07-25 |
2,329.00 |
2,329.00 |
2,314.00 |
2,318.00 |
0.0M |
| 2025-07-24 |
2,321.00 |
2,325.00 |
2,316.00 |
2,318.00 |
0.0M |
| 2025-07-23 |
2,322.00 |
2,322.00 |
2,300.00 |
2,322.00 |
0.0M |
| 2025-07-22 |
2,308.00 |
2,322.00 |
2,302.00 |
2,320.00 |
0.0M |
| 2025-07-18 |
2,315.00 |
2,325.00 |
2,307.00 |
2,320.00 |
0.0M |
| 2025-07-17 |
2,295.00 |
2,308.00 |
2,295.00 |
2,305.00 |
0.0M |
| 2025-07-16 |
2,300.00 |
2,318.00 |
2,291.00 |
2,300.00 |
0.0M |
| 2025-07-15 |
2,273.00 |
2,290.00 |
2,253.00 |
2,290.00 |
0.0M |
| 2025-07-14 |
2,280.00 |
2,280.00 |
2,248.00 |
2,258.00 |
0.0M |
| 2025-07-11 |
2,250.00 |
2,272.00 |
2,243.00 |
2,272.00 |
0.0M |
| 2025-07-10 |
2,234.00 |
2,248.00 |
2,225.00 |
2,248.00 |
0.0M |
| 2025-07-09 |
2,250.00 |
2,255.00 |
2,250.00 |
2,252.00 |
0.0M |
| 2025-07-08 |
2,216.00 |
2,247.00 |
2,216.00 |
2,247.00 |
0.0M |
| 2025-07-07 |
2,220.00 |
2,232.00 |
2,220.00 |
2,224.00 |
0.0M |
| 2025-07-04 |
2,230.00 |
2,235.00 |
2,210.00 |
2,210.00 |
0.0M |
| 2025-07-03 |
2,220.00 |
2,227.00 |
2,218.00 |
2,223.00 |
0.0M |
| 2025-07-02 |
2,204.00 |
2,218.00 |
2,204.00 |
2,216.00 |
0.0M |
| 2025-07-01 |
2,196.00 |
2,227.00 |
2,191.00 |
2,214.00 |
0.0M |
| 2025-06-30 |
2,212.00 |
2,227.00 |
2,193.00 |
2,207.00 |
0.0M |
| 2025-06-27 |
2,222.00 |
2,227.00 |
2,211.00 |
2,211.00 |
0.0M |
| 2025-06-26 |
2,210.00 |
2,229.00 |
2,210.00 |
2,227.00 |
0.0M |
| 2025-06-25 |
2,178.00 |
2,229.00 |
2,178.00 |
2,210.00 |
0.0M |
| 2025-06-24 |
2,190.00 |
2,200.00 |
2,170.00 |
2,183.00 |
0.0M |
| 2025-06-23 |
2,148.00 |
2,165.00 |
2,136.00 |
2,158.00 |
0.0M |
| 2025-06-20 |
2,150.00 |
2,155.00 |
2,141.00 |
2,148.00 |
0.0M |
| 2025-06-19 |
2,166.00 |
2,166.00 |
2,135.00 |
2,139.00 |
0.0M |
| 2025-06-18 |
2,178.00 |
2,178.00 |
2,155.00 |
2,165.00 |
0.0M |
| 2025-06-17 |
2,161.00 |
2,174.00 |
2,155.00 |
2,160.00 |
0.0M |
| 2025-06-16 |
2,138.00 |
2,145.00 |
2,130.00 |
2,145.00 |
0.0M |
| 2025-06-13 |
2,154.00 |
2,154.00 |
2,117.00 |
2,125.00 |
0.0M |
| 2025-06-12 |
2,180.00 |
2,182.00 |
2,167.00 |
2,169.00 |
0.0M |
| 2025-06-11 |
2,164.00 |
2,185.00 |
2,164.00 |
2,182.00 |
0.0M |
| 2025-06-10 |
2,147.00 |
2,173.00 |
2,147.00 |
2,152.00 |
0.0M |
| 2025-06-09 |
2,135.00 |
2,145.00 |
2,131.00 |
2,144.00 |
0.0M |
| 2025-06-06 |
2,119.00 |
2,124.00 |
2,115.00 |
2,119.00 |
0.0M |
| 2025-06-05 |
2,094.00 |
2,120.00 |
2,088.00 |
2,107.00 |
0.0M |
| 2025-06-04 |
2,067.00 |
2,100.00 |
2,067.00 |
2,093.00 |
0.0M |
| 2025-06-03 |
2,086.00 |
2,090.00 |
2,056.00 |
2,056.00 |
0.0M |
| 2025-06-02 |
2,082.00 |
2,082.00 |
2,046.00 |
2,055.00 |
0.0M |
| 2025-05-30 |
2,098.00 |
2,108.00 |
2,075.00 |
2,092.00 |
0.0M |
| 2025-05-29 |
2,117.00 |
2,136.00 |
2,113.00 |
2,136.00 |
0.0M |
| 2025-05-28 |
2,099.00 |
2,104.00 |
2,087.00 |
2,095.00 |
0.0M |
| 2025-05-27 |
2,091.00 |
2,091.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2025-05-26 |
2,103.00 |
2,113.00 |
2,076.00 |
2,093.00 |
0.0M |
| 2025-05-23 |
2,093.00 |
2,102.00 |
2,082.00 |
2,101.00 |
0.0M |
| 2025-05-22 |
2,114.00 |
2,114.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2025-05-21 |
2,101.00 |
2,114.00 |
2,099.00 |
2,111.00 |
0.0M |
| 2025-05-20 |
2,123.00 |
2,130.00 |
2,101.00 |
2,119.00 |
0.0M |
| 2025-05-19 |
2,111.00 |
2,111.00 |
2,090.00 |
2,106.00 |
0.0M |
| 2025-05-16 |
2,131.00 |
2,131.00 |
2,112.00 |
2,118.00 |
0.0M |
| 2025-05-15 |
2,135.00 |
2,164.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2025-05-14 |
2,127.00 |
2,149.00 |
2,127.00 |
2,145.00 |
0.0M |
| 2025-05-13 |
2,145.00 |
2,145.00 |
2,121.00 |
2,124.00 |
0.0M |
| 2025-05-12 |
2,076.00 |
2,099.00 |
2,076.00 |
2,099.00 |
0.0M |
| 2025-05-09 |
2,047.00 |
2,053.00 |
2,043.00 |
2,053.00 |
0.0M |
| 2025-05-08 |
2,035.00 |
2,049.00 |
2,025.00 |
2,049.00 |
0.0M |
| 2025-05-07 |
2,031.00 |
2,049.00 |
2,030.00 |
2,032.00 |
0.0M |
| 2025-05-02 |
2,006.00 |
2,049.00 |
2,006.00 |
2,039.00 |
0.0M |
| 2025-05-01 |
1,971.00 |
2,000.00 |
1,971.00 |
1,991.00 |
0.0M |
| 2025-04-30 |
1,968.00 |
1,977.00 |
1,952.00 |
1,960.00 |
0.0M |
| 2025-04-28 |
1,989.00 |
1,989.00 |
1,955.00 |
1,977.00 |
0.0M |
| 2025-04-25 |
1,956.00 |
1,986.00 |
1,931.00 |
1,975.00 |
0.0M |
| 2025-04-24 |
1,930.00 |
1,948.00 |
1,900.00 |
1,947.00 |
0.0M |
| 2025-04-23 |
1,937.00 |
1,939.00 |
1,894.00 |
1,896.00 |
0.0M |
| 2025-04-22 |
1,905.00 |
1,911.00 |
1,877.00 |
1,890.00 |
0.0M |
| 2025-04-21 |
1,881.00 |
1,894.00 |
1,880.00 |
1,894.00 |
0.0M |
| 2025-04-18 |
1,880.00 |
1,880.00 |
1,870.00 |
1,870.00 |
0.0M |
| 2025-04-17 |
1,860.00 |
1,879.50 |
1,860.00 |
1,874.00 |
0.0M |
| 2025-04-16 |
1,891.00 |
1,900.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2025-04-15 |
1,899.00 |
1,900.00 |
1,876.00 |
1,890.00 |
0.0M |
| 2025-04-14 |
1,893.50 |
1,899.00 |
1,866.00 |
1,890.00 |
0.0M |
| 2025-04-11 |
1,893.00 |
1,894.50 |
1,848.50 |
1,877.50 |
0.0M |
| 2025-04-10 |
1,870.00 |
1,927.00 |
1,870.00 |
1,926.00 |
0.0M |
| 2025-04-09 |
1,799.00 |
1,799.00 |
1,717.00 |
1,790.00 |
0.0M |
| 2025-04-08 |
1,805.00 |
1,837.50 |
1,805.00 |
1,815.00 |
0.0M |
| 2025-04-07 |
1,811.00 |
1,830.00 |
1,775.50 |
1,791.00 |
0.0M |
| 2025-04-04 |
1,990.50 |
1,994.00 |
1,956.00 |
1,960.00 |
0.0M |
| 2025-04-03 |
1,992.00 |
2,020.00 |
1,990.00 |
2,013.00 |
0.0M |
| 2025-04-02 |
2,090.00 |
2,090.00 |
2,057.50 |
2,071.00 |
0.0M |
| 2025-04-01 |
2,058.00 |
2,063.00 |
2,037.00 |
2,050.50 |
0.0M |
| 2025-03-31 |
2,051.00 |
2,059.00 |
2,030.00 |
2,047.50 |
0.0M |
| 2025-03-28 |
2,110.00 |
2,110.00 |
2,090.50 |
2,095.00 |
0.0M |
| 2025-03-27 |
2,092.00 |
2,110.00 |
2,092.00 |
2,110.00 |
0.0M |
| 2025-03-26 |
2,102.00 |
2,111.50 |
2,102.00 |
2,111.00 |
0.0M |
| 2025-03-25 |
2,113.00 |
2,118.00 |
2,105.00 |
2,112.50 |
0.0M |
| 2025-03-24 |
2,099.00 |
2,106.50 |
2,099.00 |
2,099.00 |
0.0M |
| 2025-03-21 |
2,100.00 |
2,106.50 |
2,090.50 |
2,103.50 |
0.0M |
| 2025-03-19 |
2,118.00 |
2,128.00 |
2,115.00 |
2,128.00 |
0.0M |
| 2025-03-18 |
2,106.00 |
2,122.00 |
2,106.00 |
2,118.00 |
0.0M |
| 2025-03-17 |
2,080.00 |
2,087.50 |
2,075.00 |
2,079.00 |
0.0M |
| 2025-03-14 |
2,034.00 |
2,058.00 |
2,032.50 |
2,058.00 |
0.0M |
| 2025-03-13 |
2,043.00 |
2,050.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2025-03-12 |
2,044.00 |
2,046.00 |
2,030.50 |
2,036.00 |
0.0M |
| 2025-03-11 |
2,008.50 |
2,022.00 |
1,980.00 |
2,022.00 |
0.0M |
| 2025-03-10 |
2,040.50 |
2,049.50 |
2,036.00 |
2,036.50 |
0.0M |
| 2025-03-07 |
2,076.00 |
2,076.50 |
2,063.00 |
2,072.00 |
0.0M |
| 2025-03-06 |
2,068.50 |
2,090.50 |
2,068.50 |
2,081.00 |
0.0M |
| 2025-03-05 |
2,029.50 |
2,057.50 |
2,029.50 |
2,045.50 |
0.0M |
| 2025-03-04 |
2,030.00 |
2,030.00 |
2,001.50 |
2,028.00 |
0.0M |
| 2025-03-03 |
2,038.50 |
2,051.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2025-02-28 |
2,076.00 |
2,076.00 |
2,026.00 |
2,038.00 |
0.0M |
| 2025-02-27 |
2,086.50 |
2,096.50 |
2,079.00 |
2,096.00 |
0.0M |
| 2025-02-26 |
2,071.50 |
2,096.50 |
2,071.50 |
2,096.50 |
0.0M |
| 2025-02-25 |
2,097.00 |
2,099.00 |
2,090.50 |
2,094.00 |
0.0M |
| 2025-02-21 |
2,121.00 |
2,130.00 |
2,115.00 |
2,130.00 |
0.0M |
| 2025-02-20 |
2,135.00 |
2,135.00 |
2,100.50 |
2,107.00 |
0.0M |
| 2025-02-19 |
2,130.50 |
2,140.00 |
2,130.50 |
2,135.00 |
0.0M |
| 2025-02-18 |
2,118.00 |
2,137.00 |
2,118.00 |
2,135.00 |
0.0M |
| 2025-02-17 |
2,116.50 |
2,139.00 |
2,115.50 |
2,118.00 |
0.0M |
| 2025-02-14 |
2,123.50 |
2,123.50 |
2,111.50 |
2,120.00 |
0.0M |
| 2025-02-13 |
2,100.00 |
2,139.00 |
2,100.00 |
2,139.00 |
0.0M |
| 2025-02-12 |
2,090.00 |
2,099.50 |
2,083.50 |
2,093.00 |
0.0M |
| 2025-02-10 |
2,080.00 |
2,086.50 |
2,062.50 |
2,075.50 |
0.0M |
| 2025-02-07 |
2,070.00 |
2,075.50 |
2,059.50 |
2,070.00 |
0.0M |
| 2025-02-06 |
2,086.00 |
2,086.00 |
2,068.50 |
2,075.00 |
0.0M |
| 2025-02-05 |
2,085.50 |
2,100.00 |
2,079.50 |
2,079.50 |
0.0M |
| 2025-02-04 |
2,099.00 |
2,099.00 |
2,078.00 |
2,083.00 |
0.0M |
| 2025-02-03 |
2,070.50 |
2,077.50 |
2,033.50 |
2,060.00 |
0.0M |
| 2025-01-31 |
2,100.00 |
2,110.00 |
2,087.00 |
2,110.00 |
0.0M |
| 2025-01-30 |
2,065.00 |
2,089.00 |
2,065.00 |
2,087.50 |
0.0M |
| 2025-01-29 |
2,077.00 |
2,081.00 |
2,070.50 |
2,070.50 |
0.0M |
| 2025-01-28 |
2,097.50 |
2,097.50 |
2,068.00 |
2,068.00 |
0.0M |
| 2025-01-27 |
2,103.00 |
2,103.00 |
2,081.00 |
2,081.00 |
0.0M |
| 2025-01-24 |
2,097.50 |
2,126.50 |
2,097.50 |
2,102.00 |
0.0M |
| 2025-01-23 |
2,087.00 |
2,105.00 |
2,087.00 |
2,100.00 |
0.0M |
| 2025-01-22 |
2,091.00 |
2,096.50 |
2,074.00 |
2,089.50 |
0.0M |
| 2025-01-21 |
2,084.00 |
2,090.00 |
2,075.00 |
2,075.50 |
0.0M |
| 2025-01-20 |
2,060.00 |
2,084.00 |
2,060.00 |
2,083.00 |
0.0M |
| 2025-01-17 |
2,065.50 |
2,065.50 |
2,038.00 |
2,049.00 |
0.0M |
| 2025-01-16 |
2,117.00 |
2,124.00 |
2,094.00 |
2,120.00 |
0.0M |
| 2025-01-15 |
2,129.50 |
2,129.50 |
2,106.00 |
2,106.00 |
0.0M |
| 2025-01-14 |
2,098.00 |
2,106.00 |
2,090.50 |
2,106.00 |
0.0M |
| 2025-01-10 |
2,127.50 |
2,143.50 |
2,125.00 |
2,129.50 |
0.0M |
| 2025-01-09 |
2,127.50 |
2,146.50 |
2,121.00 |
2,127.00 |
0.0M |
| 2025-01-08 |
2,141.50 |
2,168.50 |
2,141.50 |
2,145.00 |
0.0M |
| 2025-01-07 |
2,155.00 |
2,170.00 |
2,138.00 |
2,148.00 |
0.0M |
| 2025-01-06 |
2,125.50 |
2,170.00 |
2,125.50 |
2,144.00 |
0.0M |