| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
942.00 |
943.00 |
919.00 |
920.00 |
0.1M |
| 2025-09-30 |
961.00 |
961.00 |
943.00 |
943.00 |
0.0M |
| 2025-09-29 |
967.00 |
976.00 |
951.00 |
960.00 |
0.0M |
| 2025-09-26 |
988.00 |
995.00 |
987.00 |
990.00 |
0.0M |
| 2025-09-25 |
990.00 |
990.00 |
980.00 |
983.00 |
0.0M |
| 2025-09-24 |
987.00 |
991.00 |
982.00 |
983.00 |
0.0M |
| 2025-09-22 |
980.00 |
988.00 |
979.00 |
982.00 |
0.0M |
| 2025-09-19 |
980.00 |
983.00 |
970.00 |
975.00 |
0.0M |
| 2025-09-18 |
982.00 |
982.00 |
966.00 |
980.00 |
0.0M |
| 2025-09-17 |
988.00 |
988.00 |
971.00 |
985.00 |
0.0M |
| 2025-09-16 |
968.00 |
988.00 |
964.00 |
985.00 |
0.0M |
| 2025-09-12 |
959.00 |
963.00 |
954.00 |
961.00 |
0.0M |
| 2025-09-11 |
964.00 |
964.00 |
954.00 |
957.00 |
0.0M |
| 2025-09-10 |
958.00 |
964.00 |
953.00 |
960.00 |
0.0M |
| 2025-09-09 |
956.00 |
966.00 |
950.00 |
954.00 |
0.0M |
| 2025-09-08 |
949.00 |
960.00 |
947.00 |
950.00 |
0.0M |
| 2025-09-05 |
949.00 |
951.00 |
942.00 |
949.00 |
0.0M |
| 2025-09-04 |
953.00 |
955.00 |
948.00 |
949.00 |
0.0M |
| 2025-09-03 |
956.00 |
963.00 |
950.00 |
952.00 |
0.0M |
| 2025-09-02 |
965.00 |
974.00 |
956.00 |
958.00 |
0.0M |
| 2025-09-01 |
975.00 |
975.00 |
960.00 |
962.00 |
0.0M |
| 2025-08-29 |
962.00 |
979.00 |
960.00 |
978.00 |
0.1M |
| 2025-08-28 |
941.00 |
952.00 |
941.00 |
952.00 |
0.0M |
| 2025-08-27 |
949.00 |
949.00 |
941.00 |
941.00 |
0.0M |
| 2025-08-26 |
954.00 |
954.00 |
938.00 |
949.00 |
0.0M |
| 2025-08-25 |
957.00 |
960.00 |
955.00 |
955.00 |
0.0M |
| 2025-08-22 |
944.00 |
952.00 |
943.00 |
949.00 |
0.1M |
| 2025-08-21 |
943.00 |
949.00 |
940.00 |
946.00 |
0.0M |
| 2025-08-20 |
929.00 |
944.00 |
928.00 |
942.00 |
0.1M |
| 2025-08-19 |
923.00 |
929.00 |
922.00 |
929.00 |
0.0M |
| 2025-08-18 |
907.00 |
921.00 |
906.00 |
920.00 |
0.1M |
| 2025-08-15 |
914.00 |
919.00 |
896.00 |
912.00 |
0.2M |
| 2025-08-14 |
921.00 |
926.00 |
878.00 |
907.00 |
0.5M |
| 2025-08-13 |
798.00 |
812.00 |
791.00 |
812.00 |
0.0M |
| 2025-08-12 |
795.00 |
800.00 |
792.00 |
800.00 |
0.0M |
| 2025-08-08 |
801.00 |
803.00 |
790.00 |
793.00 |
0.0M |
| 2025-08-07 |
794.00 |
807.00 |
793.00 |
801.00 |
0.0M |
| 2025-08-06 |
785.00 |
793.00 |
784.00 |
792.00 |
0.0M |
| 2025-08-05 |
787.00 |
790.00 |
787.00 |
788.00 |
0.0M |
| 2025-08-04 |
780.00 |
787.00 |
778.00 |
785.00 |
0.0M |
| 2025-08-01 |
781.00 |
785.00 |
781.00 |
785.00 |
0.0M |
| 2025-07-31 |
780.00 |
784.00 |
779.00 |
784.00 |
0.0M |
| 2025-07-30 |
778.00 |
780.00 |
777.00 |
780.00 |
0.0M |
| 2025-07-29 |
778.00 |
780.00 |
770.00 |
778.00 |
0.0M |
| 2025-07-28 |
770.00 |
777.00 |
766.00 |
777.00 |
0.0M |
| 2025-07-25 |
774.00 |
774.00 |
768.00 |
770.00 |
0.0M |
| 2025-07-24 |
769.00 |
774.00 |
766.00 |
772.00 |
0.0M |
| 2025-07-23 |
763.00 |
770.00 |
763.00 |
767.00 |
0.0M |
| 2025-07-22 |
763.00 |
764.00 |
761.00 |
763.00 |
0.0M |
| 2025-07-18 |
760.00 |
763.00 |
757.00 |
763.00 |
0.0M |
| 2025-07-17 |
765.00 |
765.00 |
760.00 |
761.00 |
0.0M |
| 2025-07-16 |
760.00 |
765.00 |
760.00 |
760.00 |
0.0M |
| 2025-07-15 |
771.00 |
771.00 |
760.00 |
760.00 |
0.0M |
| 2025-07-14 |
761.00 |
766.00 |
761.00 |
766.00 |
0.0M |
| 2025-07-11 |
778.00 |
778.00 |
765.00 |
771.00 |
0.0M |
| 2025-07-10 |
778.00 |
778.00 |
761.00 |
775.00 |
0.0M |
| 2025-07-09 |
754.00 |
765.00 |
754.00 |
765.00 |
0.0M |
| 2025-07-08 |
760.00 |
760.00 |
752.00 |
754.00 |
0.0M |
| 2025-07-07 |
760.00 |
767.00 |
760.00 |
760.00 |
0.0M |
| 2025-07-04 |
770.00 |
771.00 |
760.00 |
760.00 |
0.0M |
| 2025-07-03 |
775.00 |
781.00 |
767.00 |
771.00 |
0.0M |
| 2025-07-02 |
777.00 |
782.00 |
770.00 |
776.00 |
0.0M |
| 2025-07-01 |
788.00 |
788.00 |
776.00 |
785.00 |
0.0M |
| 2025-06-30 |
789.00 |
792.00 |
780.00 |
780.00 |
0.1M |
| 2025-06-27 |
765.00 |
765.00 |
751.00 |
759.00 |
0.0M |
| 2025-06-26 |
762.00 |
765.00 |
748.00 |
750.00 |
0.0M |
| 2025-06-25 |
746.00 |
763.00 |
739.00 |
759.00 |
0.1M |
| 2025-06-24 |
731.00 |
739.00 |
730.00 |
732.00 |
0.0M |
| 2025-06-23 |
730.00 |
746.00 |
729.00 |
732.00 |
0.0M |
| 2025-06-20 |
732.00 |
733.00 |
726.00 |
730.00 |
0.0M |
| 2025-06-19 |
730.00 |
733.00 |
721.00 |
730.00 |
0.0M |
| 2025-06-18 |
720.00 |
727.00 |
719.00 |
722.00 |
0.0M |
| 2025-06-17 |
720.00 |
720.00 |
714.00 |
720.00 |
0.0M |
| 2025-06-16 |
716.00 |
720.00 |
714.00 |
717.00 |
0.0M |
| 2025-06-13 |
722.00 |
723.00 |
713.00 |
716.00 |
0.0M |
| 2025-06-12 |
720.00 |
720.00 |
715.00 |
718.00 |
0.0M |
| 2025-06-11 |
722.00 |
725.00 |
718.00 |
720.00 |
0.0M |
| 2025-06-10 |
718.00 |
726.00 |
718.00 |
722.00 |
0.0M |
| 2025-06-09 |
728.00 |
730.00 |
718.00 |
718.00 |
0.0M |
| 2025-06-06 |
732.00 |
732.00 |
726.00 |
726.00 |
0.0M |
| 2025-06-05 |
728.00 |
731.00 |
726.00 |
730.00 |
0.0M |
| 2025-06-04 |
730.00 |
730.00 |
723.00 |
725.00 |
0.0M |
| 2025-06-03 |
720.00 |
730.00 |
719.00 |
730.00 |
0.0M |
| 2025-06-02 |
718.00 |
720.00 |
716.00 |
718.00 |
0.0M |
| 2025-05-30 |
710.00 |
717.00 |
710.00 |
717.00 |
0.0M |
| 2025-05-29 |
715.00 |
716.00 |
709.00 |
711.00 |
0.0M |
| 2025-05-28 |
720.00 |
720.00 |
706.00 |
710.00 |
0.0M |
| 2025-05-27 |
725.00 |
726.00 |
711.00 |
713.00 |
0.0M |
| 2025-05-26 |
718.00 |
725.00 |
714.00 |
725.00 |
0.0M |
| 2025-05-23 |
716.00 |
717.00 |
712.00 |
717.00 |
0.0M |
| 2025-05-22 |
710.00 |
714.00 |
709.00 |
713.00 |
0.0M |
| 2025-05-21 |
722.00 |
725.00 |
714.00 |
714.00 |
0.0M |
| 2025-05-20 |
729.00 |
729.00 |
722.00 |
722.00 |
0.0M |
| 2025-05-19 |
726.00 |
729.00 |
722.00 |
724.00 |
0.0M |
| 2025-05-16 |
721.00 |
724.00 |
715.00 |
724.00 |
0.0M |
| 2025-05-15 |
725.00 |
731.00 |
721.00 |
723.00 |
0.0M |
| 2025-05-14 |
716.00 |
733.00 |
716.00 |
733.00 |
0.1M |
| 2025-05-13 |
696.00 |
701.00 |
682.00 |
695.00 |
0.1M |
| 2025-05-12 |
687.00 |
698.00 |
687.00 |
695.00 |
0.0M |
| 2025-05-09 |
676.00 |
689.00 |
676.00 |
681.00 |
0.0M |
| 2025-05-08 |
674.00 |
680.00 |
673.00 |
675.00 |
0.0M |
| 2025-05-07 |
662.00 |
676.00 |
662.00 |
674.00 |
0.0M |
| 2025-05-02 |
673.00 |
673.00 |
660.00 |
663.00 |
0.0M |
| 2025-05-01 |
670.00 |
675.00 |
668.00 |
668.00 |
0.0M |
| 2025-04-30 |
673.00 |
675.00 |
669.00 |
673.00 |
0.0M |
| 2025-04-28 |
664.00 |
668.00 |
664.00 |
668.00 |
0.0M |
| 2025-04-25 |
664.00 |
664.00 |
661.00 |
662.00 |
0.0M |
| 2025-04-24 |
667.00 |
667.00 |
659.00 |
662.00 |
0.0M |
| 2025-04-23 |
665.00 |
665.00 |
660.00 |
660.00 |
0.0M |
| 2025-04-22 |
660.00 |
666.00 |
659.00 |
659.00 |
0.0M |
| 2025-04-21 |
665.00 |
667.00 |
658.00 |
663.00 |
0.0M |
| 2025-04-18 |
645.00 |
658.00 |
645.00 |
658.00 |
0.0M |
| 2025-04-17 |
640.00 |
646.00 |
636.00 |
645.00 |
0.0M |
| 2025-04-16 |
646.00 |
646.00 |
632.00 |
639.00 |
0.0M |
| 2025-04-15 |
652.00 |
652.00 |
643.00 |
646.00 |
0.0M |
| 2025-04-14 |
644.00 |
652.00 |
642.00 |
649.00 |
0.0M |
| 2025-04-11 |
634.00 |
638.00 |
617.00 |
634.00 |
0.0M |
| 2025-04-10 |
673.00 |
673.00 |
630.00 |
643.00 |
0.0M |
| 2025-04-09 |
650.00 |
697.00 |
601.00 |
623.00 |
0.2M |
| 2025-04-08 |
638.00 |
697.00 |
632.00 |
646.00 |
0.2M |
| 2025-04-07 |
597.00 |
628.00 |
597.00 |
618.00 |
0.1M |
| 2025-04-04 |
674.00 |
675.00 |
650.00 |
657.00 |
0.0M |
| 2025-04-03 |
682.00 |
684.00 |
668.00 |
684.00 |
0.1M |
| 2025-04-02 |
697.00 |
697.00 |
684.00 |
692.00 |
0.0M |
| 2025-04-01 |
698.00 |
698.00 |
684.00 |
690.00 |
0.0M |
| 2025-03-31 |
676.00 |
682.00 |
660.00 |
678.00 |
0.0M |
| 2025-03-28 |
682.00 |
690.00 |
680.00 |
682.00 |
0.0M |
| 2025-03-27 |
698.00 |
700.00 |
691.00 |
700.00 |
0.0M |
| 2025-03-26 |
700.00 |
700.00 |
696.00 |
698.00 |
0.0M |
| 2025-03-25 |
702.00 |
704.00 |
693.00 |
699.00 |
0.0M |
| 2025-03-24 |
698.00 |
703.00 |
698.00 |
698.00 |
0.0M |
| 2025-03-21 |
699.00 |
705.00 |
698.00 |
698.00 |
0.0M |
| 2025-03-19 |
697.00 |
699.00 |
696.00 |
699.00 |
0.0M |
| 2025-03-18 |
696.00 |
698.00 |
691.00 |
697.00 |
0.0M |
| 2025-03-17 |
700.00 |
700.00 |
690.00 |
691.00 |
0.0M |
| 2025-03-14 |
699.00 |
700.00 |
692.00 |
695.00 |
0.0M |
| 2025-03-13 |
693.00 |
695.00 |
690.00 |
695.00 |
0.0M |
| 2025-03-12 |
690.00 |
693.00 |
689.00 |
690.00 |
0.0M |
| 2025-03-11 |
682.00 |
690.00 |
679.00 |
690.00 |
0.0M |
| 2025-03-10 |
691.00 |
694.00 |
680.00 |
686.00 |
0.0M |
| 2025-03-07 |
674.00 |
682.00 |
673.00 |
681.00 |
0.0M |
| 2025-03-06 |
683.00 |
685.00 |
672.00 |
674.00 |
0.0M |
| 2025-03-05 |
683.00 |
683.00 |
673.00 |
680.00 |
0.0M |
| 2025-03-04 |
682.00 |
686.00 |
676.00 |
680.00 |
0.0M |
| 2025-03-03 |
679.00 |
690.00 |
677.00 |
682.00 |
0.0M |
| 2025-02-28 |
672.00 |
677.00 |
664.00 |
671.00 |
0.0M |
| 2025-02-27 |
670.00 |
673.00 |
666.00 |
667.00 |
0.0M |
| 2025-02-26 |
677.00 |
682.00 |
666.00 |
670.00 |
0.0M |
| 2025-02-25 |
669.00 |
679.00 |
669.00 |
677.00 |
0.0M |
| 2025-02-21 |
676.00 |
680.00 |
663.00 |
669.00 |
0.0M |
| 2025-02-20 |
682.00 |
683.00 |
677.00 |
678.00 |
0.0M |
| 2025-02-19 |
675.00 |
684.00 |
675.00 |
684.00 |
0.0M |
| 2025-02-18 |
680.00 |
681.00 |
674.00 |
675.00 |
0.0M |
| 2025-02-17 |
680.00 |
685.00 |
671.00 |
678.00 |
0.1M |
| 2025-02-14 |
705.00 |
705.00 |
674.00 |
676.00 |
0.0M |
| 2025-02-13 |
700.00 |
702.00 |
670.00 |
685.00 |
0.0M |
| 2025-02-12 |
699.00 |
704.00 |
686.00 |
694.00 |
0.0M |
| 2025-02-10 |
692.00 |
699.00 |
690.00 |
699.00 |
0.0M |
| 2025-02-07 |
701.00 |
708.00 |
687.00 |
687.00 |
0.0M |
| 2025-02-06 |
690.00 |
708.00 |
690.00 |
708.00 |
0.0M |
| 2025-02-05 |
692.00 |
692.00 |
685.00 |
689.00 |
0.0M |
| 2025-02-04 |
690.00 |
694.00 |
681.00 |
690.00 |
0.1M |
| 2025-02-03 |
660.00 |
693.00 |
658.00 |
678.00 |
0.1M |
| 2025-01-31 |
661.00 |
667.00 |
648.00 |
653.00 |
0.1M |
| 2025-01-30 |
677.00 |
679.00 |
650.00 |
650.00 |
0.2M |
| 2025-01-29 |
683.00 |
685.00 |
677.00 |
679.00 |
0.0M |
| 2025-01-28 |
685.00 |
686.00 |
676.00 |
676.00 |
0.0M |
| 2025-01-27 |
685.00 |
689.00 |
680.00 |
685.00 |
0.0M |
| 2025-01-24 |
685.00 |
685.00 |
674.00 |
677.00 |
0.0M |
| 2025-01-23 |
668.00 |
680.00 |
668.00 |
680.00 |
0.0M |
| 2025-01-22 |
670.00 |
671.00 |
666.00 |
668.00 |
0.0M |
| 2025-01-21 |
679.00 |
679.00 |
665.00 |
670.00 |
0.0M |
| 2025-01-20 |
661.00 |
674.00 |
659.00 |
674.00 |
0.0M |
| 2025-01-17 |
654.00 |
661.00 |
652.00 |
653.00 |
0.0M |
| 2025-01-16 |
672.00 |
672.00 |
657.00 |
658.00 |
0.0M |
| 2025-01-15 |
678.00 |
678.00 |
667.00 |
673.00 |
0.0M |
| 2025-01-14 |
672.00 |
675.00 |
668.00 |
668.00 |
0.0M |
| 2025-01-10 |
679.00 |
679.00 |
670.00 |
673.00 |
0.0M |
| 2025-01-09 |
685.00 |
688.00 |
676.00 |
676.00 |
0.0M |
| 2025-01-08 |
680.00 |
685.00 |
678.00 |
685.00 |
0.0M |
| 2025-01-07 |
685.00 |
685.00 |
675.00 |
676.00 |
0.0M |
| 2025-01-06 |
677.00 |
687.00 |
673.00 |
675.00 |
0.0M |