| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
52,305.00 |
52,330.00 |
52,265.00 |
52,265.00 |
0.0M |
| 2025-09-25 |
52,825.00 |
52,865.00 |
52,825.00 |
52,865.00 |
0.0M |
| 2025-09-24 |
53,205.00 |
53,220.00 |
53,155.00 |
53,220.00 |
0.0M |
| 2025-09-23 |
53,300.00 |
53,355.00 |
53,300.00 |
53,350.00 |
0.0M |
| 2025-09-22 |
52,985.00 |
53,065.00 |
52,985.00 |
53,010.00 |
0.0M |
| 2025-09-19 |
53,000.00 |
53,055.00 |
52,805.00 |
52,805.00 |
0.0M |
| 2025-09-18 |
52,785.00 |
52,825.00 |
52,710.00 |
52,790.00 |
0.0M |
| 2025-09-17 |
52,060.00 |
52,060.00 |
51,880.00 |
51,900.00 |
0.0M |
| 2025-09-16 |
52,180.00 |
52,245.00 |
52,180.00 |
52,245.00 |
0.0M |
| 2025-09-15 |
52,115.00 |
52,150.00 |
52,035.00 |
52,100.00 |
0.0M |
| 2025-09-12 |
52,685.00 |
52,755.00 |
52,660.00 |
52,660.00 |
0.0M |
| 2025-09-11 |
51,430.00 |
51,460.00 |
51,340.00 |
51,340.00 |
0.0M |
| 2025-09-10 |
51,595.00 |
51,775.00 |
51,595.00 |
51,775.00 |
0.0M |
| 2025-09-09 |
51,505.00 |
51,540.00 |
51,450.00 |
51,540.00 |
0.0M |
| 2025-09-08 |
51,385.00 |
51,385.00 |
51,220.00 |
51,305.00 |
0.0M |
| 2025-09-05 |
51,660.00 |
51,830.00 |
51,645.00 |
51,830.00 |
0.0M |
| 2025-09-04 |
50,640.00 |
50,810.00 |
50,640.00 |
50,810.00 |
0.0M |
| 2025-09-03 |
50,720.00 |
50,735.00 |
50,555.00 |
50,555.00 |
0.0M |
| 2025-09-02 |
51,420.00 |
51,460.00 |
51,335.00 |
51,460.00 |
0.0M |
| 2025-09-01 |
51,660.00 |
51,740.00 |
51,510.00 |
51,510.00 |
0.0M |
| 2025-08-29 |
51,590.00 |
51,590.00 |
51,515.00 |
51,515.00 |
0.0M |
| 2025-08-28 |
51,435.00 |
51,730.00 |
51,415.00 |
51,730.00 |
0.0M |
| 2025-08-27 |
51,185.00 |
51,280.00 |
51,185.00 |
51,260.00 |
0.0M |
| 2025-08-26 |
51,595.00 |
51,595.00 |
50,625.00 |
50,625.00 |
0.0M |
| 2025-08-25 |
51,000.00 |
51,730.00 |
51,000.00 |
51,595.00 |
0.0M |
| 2025-08-22 |
49,950.00 |
49,950.00 |
49,755.00 |
49,755.00 |
0.0M |
| 2025-08-21 |
49,985.00 |
50,085.00 |
49,935.00 |
50,030.00 |
0.0M |
| 2025-08-20 |
50,075.00 |
50,075.00 |
49,825.00 |
49,860.00 |
0.0M |
| 2025-08-19 |
50,105.00 |
50,105.00 |
49,945.00 |
49,965.00 |
0.0M |
| 2025-08-18 |
50,280.00 |
50,320.00 |
50,230.00 |
50,230.00 |
0.0M |
| 2025-08-14 |
49,370.00 |
50,180.00 |
49,370.00 |
50,085.00 |
0.0M |
| 2025-08-13 |
48,955.00 |
49,110.00 |
48,955.00 |
49,080.00 |
0.0M |
| 2025-08-12 |
48,050.00 |
48,170.00 |
48,050.00 |
48,060.00 |
0.0M |
| 2025-08-11 |
48,515.00 |
48,710.00 |
48,515.00 |
48,625.00 |
0.0M |
| 2025-08-08 |
48,175.00 |
48,310.00 |
48,070.00 |
48,070.00 |
0.0M |
| 2025-08-07 |
48,565.00 |
48,565.00 |
48,550.00 |
48,550.00 |
0.0M |
| 2025-08-06 |
48,435.00 |
48,625.00 |
48,385.00 |
48,625.00 |
0.0M |
| 2025-08-05 |
48,540.00 |
48,715.00 |
48,525.00 |
48,625.00 |
0.0M |
| 2025-08-04 |
47,315.00 |
47,540.00 |
47,290.00 |
47,490.00 |
0.0M |
| 2025-08-01 |
48,430.00 |
48,430.00 |
48,235.00 |
48,235.00 |
0.0M |
| 2025-07-31 |
49,380.00 |
49,490.00 |
49,345.00 |
49,490.00 |
0.0M |
| 2025-07-30 |
50,005.00 |
50,005.00 |
49,620.00 |
49,685.00 |
0.0M |
| 2025-07-29 |
50,070.00 |
50,215.00 |
50,015.00 |
50,215.00 |
0.0M |
| 2025-07-28 |
50,525.00 |
50,700.00 |
50,505.00 |
50,700.00 |
0.0M |
| 2025-07-25 |
49,980.00 |
50,070.00 |
49,980.00 |
50,070.00 |
0.0M |
| 2025-07-24 |
50,235.00 |
50,300.00 |
50,230.00 |
50,250.00 |
0.0M |
| 2025-07-23 |
49,585.00 |
49,695.00 |
49,510.00 |
49,645.00 |
0.0M |
| 2025-07-22 |
49,120.00 |
49,160.00 |
49,000.00 |
49,000.00 |
0.0M |
| 2025-07-21 |
49,115.00 |
49,115.00 |
49,040.00 |
49,065.00 |
0.0M |
| 2025-07-18 |
49,545.00 |
49,635.00 |
49,490.00 |
49,635.00 |
0.0M |
| 2025-07-17 |
48,650.00 |
48,810.00 |
48,635.00 |
48,790.00 |
0.0M |
| 2025-07-16 |
48,140.00 |
48,225.00 |
48,100.00 |
48,145.00 |
0.0M |
| 2025-07-15 |
49,170.00 |
49,585.00 |
49,170.00 |
49,375.00 |
0.0M |
| 2025-07-14 |
48,735.00 |
48,760.00 |
48,500.00 |
48,595.00 |
0.0M |
| 2025-07-11 |
49,810.00 |
49,810.00 |
49,340.00 |
49,405.00 |
0.0M |
| 2025-07-10 |
49,270.00 |
49,270.00 |
49,050.00 |
49,050.00 |
0.0M |
| 2025-07-09 |
48,760.00 |
48,830.00 |
48,760.00 |
48,805.00 |
0.0M |
| 2025-07-08 |
49,025.00 |
49,185.00 |
49,025.00 |
49,185.00 |
0.0M |
| 2025-07-07 |
49,935.00 |
49,960.00 |
49,790.00 |
49,870.00 |
0.0M |
| 2025-07-04 |
50,025.00 |
50,060.00 |
49,930.00 |
49,930.00 |
0.0M |
| 2025-07-03 |
49,530.00 |
49,550.00 |
49,400.00 |
49,400.00 |
0.0M |
| 2025-07-02 |
49,565.00 |
49,780.00 |
49,460.00 |
49,780.00 |
0.0M |
| 2025-07-01 |
48,620.00 |
48,685.00 |
48,490.00 |
48,500.00 |
0.0M |
| 2025-06-30 |
49,000.00 |
49,000.00 |
48,430.00 |
48,675.00 |
0.0M |
| 2025-06-27 |
47,240.00 |
47,370.00 |
47,220.00 |
47,370.00 |
0.0M |
| 2025-06-26 |
46,265.00 |
46,330.00 |
46,250.00 |
46,330.00 |
0.0M |
| 2025-06-25 |
46,480.00 |
46,575.00 |
46,470.00 |
46,545.00 |
0.0M |
| 2025-06-24 |
45,745.00 |
46,220.00 |
45,735.00 |
46,220.00 |
0.0M |
| 2025-06-23 |
44,190.00 |
44,375.00 |
44,190.00 |
44,375.00 |
0.0M |
| 2025-06-20 |
44,270.00 |
44,275.00 |
44,155.00 |
44,275.00 |
0.0M |
| 2025-06-19 |
44,525.00 |
44,525.00 |
44,440.00 |
44,440.00 |
0.0M |
| 2025-06-18 |
44,650.00 |
44,800.00 |
44,640.00 |
44,800.00 |
0.0M |
| 2025-06-17 |
44,845.00 |
45,065.00 |
44,810.00 |
45,035.00 |
0.0M |
| 2025-06-16 |
44,610.00 |
44,610.00 |
44,600.00 |
44,600.00 |
0.0M |
| 2025-06-13 |
45,260.00 |
45,260.00 |
44,755.00 |
44,995.00 |
0.0M |
| 2025-06-12 |
45,870.00 |
45,880.00 |
45,730.00 |
45,730.00 |
0.0M |
| 2025-06-11 |
45,835.00 |
45,860.00 |
45,830.00 |
45,860.00 |
0.0M |
| 2025-06-10 |
45,715.00 |
46,165.00 |
45,715.00 |
45,820.00 |
0.0M |
| 2025-06-09 |
45,800.00 |
45,825.00 |
45,635.00 |
45,715.00 |
0.0M |
| 2025-06-05 |
45,100.00 |
45,175.00 |
45,100.00 |
45,140.00 |
0.0M |
| 2025-06-04 |
45,410.00 |
45,430.00 |
45,300.00 |
45,325.00 |
0.0M |
| 2025-06-02 |
44,490.00 |
44,490.00 |
44,375.00 |
44,375.00 |
0.0M |
| 2025-05-30 |
44,535.00 |
44,600.00 |
44,435.00 |
44,570.00 |
0.0M |
| 2025-05-29 |
45,050.00 |
45,700.00 |
45,050.00 |
45,610.00 |
0.0M |
| 2025-05-28 |
44,985.00 |
45,000.00 |
44,830.00 |
44,865.00 |
0.0M |
| 2025-05-27 |
44,115.00 |
44,260.00 |
44,115.00 |
44,260.00 |
0.0M |
| 2025-05-26 |
44,010.00 |
44,295.00 |
44,010.00 |
44,295.00 |
0.0M |
| 2025-05-23 |
43,975.00 |
44,100.00 |
43,875.00 |
43,875.00 |
0.0M |
| 2025-05-22 |
43,875.00 |
44,040.00 |
43,875.00 |
43,950.00 |
0.0M |
| 2025-05-21 |
45,585.00 |
45,620.00 |
45,350.00 |
45,350.00 |
0.0M |
| 2025-05-20 |
46,000.00 |
46,105.00 |
45,750.00 |
45,750.00 |
0.0M |
| 2025-05-19 |
45,060.00 |
45,200.00 |
44,990.00 |
44,990.00 |
0.0M |
| 2025-05-16 |
44,975.00 |
44,995.00 |
44,850.00 |
44,980.00 |
0.0M |
| 2025-05-15 |
43,950.00 |
44,000.00 |
43,845.00 |
43,865.00 |
0.0M |
| 2025-05-14 |
44,620.00 |
44,620.00 |
44,500.00 |
44,560.00 |
0.0M |
| 2025-05-13 |
44,000.00 |
45,005.00 |
44,000.00 |
44,960.00 |
0.0M |
| 2025-05-12 |
43,530.00 |
43,645.00 |
43,520.00 |
43,645.00 |
0.0M |
| 2025-05-09 |
42,805.00 |
43,000.00 |
42,705.00 |
43,000.00 |
0.0M |
| 2025-05-08 |
42,395.00 |
42,965.00 |
42,300.00 |
42,810.00 |
0.0M |
| 2025-05-07 |
42,375.00 |
42,505.00 |
42,165.00 |
42,165.00 |
0.0M |
| 2025-05-02 |
41,665.00 |
42,475.00 |
41,655.00 |
42,300.00 |
0.0M |
| 2025-04-30 |
41,280.00 |
41,280.00 |
41,085.00 |
41,215.00 |
0.0M |
| 2025-04-29 |
40,685.00 |
40,835.00 |
40,685.00 |
40,755.00 |
0.0M |
| 2025-04-28 |
40,210.00 |
40,210.00 |
40,070.00 |
40,165.00 |
0.0M |
| 2025-04-25 |
40,415.00 |
40,600.00 |
40,415.00 |
40,505.00 |
0.0M |
| 2025-04-24 |
39,435.00 |
39,475.00 |
39,020.00 |
39,280.00 |
0.0M |
| 2025-04-23 |
36,945.00 |
39,785.00 |
36,945.00 |
39,660.00 |
0.0M |
| 2025-04-22 |
37,500.00 |
37,500.00 |
36,910.00 |
36,945.00 |
0.0M |
| 2025-04-21 |
38,500.00 |
38,500.00 |
37,925.00 |
38,040.00 |
0.0M |
| 2025-04-18 |
38,935.00 |
38,935.00 |
38,535.00 |
38,935.00 |
0.0M |
| 2025-04-17 |
39,820.00 |
40,330.00 |
39,750.00 |
40,330.00 |
0.0M |
| 2025-04-16 |
40,775.00 |
40,875.00 |
40,500.00 |
40,550.00 |
0.0M |
| 2025-04-15 |
41,350.00 |
41,465.00 |
41,340.00 |
41,440.00 |
0.0M |
| 2025-04-14 |
41,180.00 |
41,250.00 |
41,005.00 |
41,220.00 |
0.0M |
| 2025-04-11 |
39,225.00 |
40,500.00 |
38,505.00 |
40,355.00 |
0.0M |
| 2025-04-10 |
42,275.00 |
42,285.00 |
41,325.00 |
41,525.00 |
0.0M |
| 2025-04-09 |
35,065.00 |
35,635.00 |
34,250.00 |
35,170.00 |
0.0M |
| 2025-04-08 |
37,540.00 |
38,090.00 |
37,505.00 |
37,815.00 |
0.0M |
| 2025-04-07 |
34,715.00 |
35,795.00 |
34,620.00 |
34,855.00 |
0.0M |
| 2025-04-04 |
41,845.00 |
41,845.00 |
41,300.00 |
41,740.00 |
0.0M |
| 2025-04-03 |
43,485.00 |
43,930.00 |
43,465.00 |
43,565.00 |
0.0M |
| 2025-04-02 |
45,040.00 |
45,040.00 |
45,005.00 |
45,005.00 |
0.0M |
| 2025-04-01 |
44,910.00 |
44,965.00 |
44,820.00 |
44,945.00 |
0.0M |
| 2025-03-31 |
43,900.00 |
43,940.00 |
43,800.00 |
43,845.00 |
0.0M |
| 2025-03-28 |
45,880.00 |
45,880.00 |
45,880.00 |
45,880.00 |
0.0M |
| 2025-03-27 |
46,105.00 |
46,435.00 |
46,105.00 |
46,435.00 |
0.0M |
| 2025-03-26 |
46,535.00 |
46,590.00 |
46,395.00 |
46,395.00 |
0.0M |
| 2025-03-25 |
46,420.00 |
46,445.00 |
46,300.00 |
46,300.00 |
0.0M |
| 2025-03-24 |
45,670.00 |
45,715.00 |
45,670.00 |
45,700.00 |
0.0M |
| 2025-03-21 |
45,185.00 |
45,185.00 |
45,025.00 |
45,035.00 |
0.0M |
| 2025-03-20 |
45,420.00 |
45,535.00 |
45,420.00 |
45,535.00 |
0.0M |
| 2025-03-19 |
44,595.00 |
44,595.00 |
44,465.00 |
44,465.00 |
0.0M |
| 2025-03-18 |
45,045.00 |
45,045.00 |
44,770.00 |
44,795.00 |
0.0M |
| 2025-03-17 |
43,905.00 |
43,905.00 |
43,735.00 |
43,735.00 |
0.0M |
| 2025-03-14 |
43,135.00 |
43,355.00 |
43,120.00 |
43,220.00 |
0.0M |
| 2025-03-13 |
44,195.00 |
44,195.00 |
43,600.00 |
43,710.00 |
0.0M |
| 2025-03-12 |
44,325.00 |
44,410.00 |
44,245.00 |
44,320.00 |
0.0M |
| 2025-03-11 |
45,215.00 |
45,485.00 |
44,645.00 |
45,465.00 |
0.0M |
| 2025-03-10 |
46,550.00 |
46,795.00 |
46,550.00 |
46,730.00 |
0.0M |
| 2025-03-07 |
46,730.00 |
46,845.00 |
46,610.00 |
46,625.00 |
0.0M |
| 2025-03-06 |
47,575.00 |
47,625.00 |
47,565.00 |
47,615.00 |
0.0M |
| 2025-03-05 |
47,155.00 |
47,180.00 |
46,945.00 |
46,965.00 |
0.0M |
| 2025-03-04 |
48,125.00 |
48,200.00 |
48,125.00 |
48,200.00 |
0.0M |
| 2025-02-28 |
48,165.00 |
48,170.00 |
47,900.00 |
48,170.00 |
0.0M |
| 2025-02-27 |
48,465.00 |
48,630.00 |
48,420.00 |
48,630.00 |
0.0M |
| 2025-02-26 |
49,145.00 |
49,190.00 |
49,055.00 |
49,190.00 |
0.0M |
| 2025-02-25 |
48,745.00 |
48,880.00 |
48,745.00 |
48,755.00 |
0.0M |
| 2025-02-24 |
48,820.00 |
49,070.00 |
48,820.00 |
49,070.00 |
0.0M |
| 2025-02-21 |
50,330.00 |
50,330.00 |
50,280.00 |
50,280.00 |
0.0M |
| 2025-02-20 |
51,145.00 |
51,145.00 |
51,110.00 |
51,110.00 |
0.0M |
| 2025-02-19 |
51,270.00 |
51,270.00 |
51,240.00 |
51,270.00 |
0.0M |
| 2025-02-18 |
51,265.00 |
51,270.00 |
51,255.00 |
51,270.00 |
0.0M |
| 2025-02-17 |
51,135.00 |
51,215.00 |
51,110.00 |
51,210.00 |
0.0M |
| 2025-02-14 |
51,560.00 |
51,670.00 |
51,560.00 |
51,600.00 |
0.0M |
| 2025-02-13 |
50,900.00 |
50,935.00 |
50,875.00 |
50,935.00 |
0.0M |
| 2025-02-12 |
51,290.00 |
51,310.00 |
51,195.00 |
51,195.00 |
0.0M |
| 2025-02-11 |
50,760.00 |
50,840.00 |
50,760.00 |
50,840.00 |
0.0M |
| 2025-02-10 |
50,775.00 |
50,785.00 |
50,700.00 |
50,760.00 |
0.0M |
| 2025-02-07 |
51,620.00 |
51,620.00 |
51,460.00 |
51,460.00 |
0.0M |
| 2025-02-06 |
52,105.00 |
52,175.00 |
52,050.00 |
52,175.00 |
0.0M |
| 2025-02-05 |
51,160.00 |
51,225.00 |
50,925.00 |
50,990.00 |
0.0M |
| 2025-02-04 |
51,320.00 |
51,320.00 |
50,600.00 |
50,730.00 |
0.0M |
| 2025-02-03 |
50,045.00 |
50,100.00 |
49,550.00 |
49,690.00 |
0.0M |
| 2025-01-31 |
52,100.00 |
52,240.00 |
52,100.00 |
52,235.00 |
0.0M |
| 2025-01-24 |
51,265.00 |
51,360.00 |
51,225.00 |
51,250.00 |
0.0M |
| 2025-01-23 |
50,365.00 |
50,430.00 |
50,335.00 |
50,360.00 |
0.0M |
| 2025-01-22 |
50,165.00 |
50,220.00 |
50,140.00 |
50,140.00 |
0.0M |
| 2025-01-21 |
49,445.00 |
49,455.00 |
48,985.00 |
49,160.00 |
0.0M |
| 2025-01-20 |
48,825.00 |
48,935.00 |
48,770.00 |
48,925.00 |
0.0M |
| 2025-01-17 |
48,165.00 |
48,305.00 |
48,160.00 |
48,305.00 |
0.0M |
| 2025-01-16 |
48,490.00 |
48,565.00 |
48,395.00 |
48,485.00 |
0.0M |
| 2025-01-15 |
46,905.00 |
46,915.00 |
46,835.00 |
46,855.00 |
0.0M |
| 2025-01-14 |
46,475.00 |
46,530.00 |
46,400.00 |
46,530.00 |
0.0M |
| 2025-01-13 |
45,585.00 |
45,585.00 |
45,235.00 |
45,410.00 |
0.0M |
| 2025-01-10 |
46,785.00 |
46,980.00 |
46,690.00 |
46,980.00 |
0.0M |
| 2025-01-09 |
47,010.00 |
47,015.00 |
46,905.00 |
46,985.00 |
0.0M |
| 2025-01-08 |
46,945.00 |
47,155.00 |
46,920.00 |
47,145.00 |
0.0M |
| 2025-01-07 |
47,350.00 |
47,350.00 |
47,200.00 |
47,220.00 |
0.0M |
| 2025-01-06 |
47,405.00 |
47,405.00 |
47,250.00 |
47,340.00 |
0.0M |
| 2025-01-03 |
46,635.00 |
46,845.00 |
46,635.00 |
46,755.00 |
0.0M |
| 2025-01-02 |
47,115.00 |
47,425.00 |
47,095.00 |
47,400.00 |
0.0M |