| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
7,466.50 |
7,637.60 |
7,466.50 |
7,635.70 |
0.0M |
| 2025-09-25 |
7,593.05 |
7,593.05 |
7,457.66 |
7,466.55 |
0.0M |
| 2025-09-24 |
7,540.08 |
7,640.79 |
7,540.08 |
7,593.25 |
0.0M |
| 2025-09-23 |
7,581.28 |
7,614.38 |
7,529.26 |
7,540.08 |
0.0M |
| 2025-09-22 |
7,445.21 |
7,609.59 |
7,427.13 |
7,581.28 |
0.0M |
| 2025-09-19 |
7,527.87 |
7,543.54 |
7,427.97 |
7,445.21 |
0.0M |
| 2025-09-18 |
7,301.50 |
7,533.17 |
7,301.50 |
7,527.87 |
0.0M |
| 2025-09-17 |
7,301.66 |
7,459.42 |
7,283.22 |
7,301.50 |
0.0M |
| 2025-09-16 |
7,270.00 |
7,330.99 |
7,267.04 |
7,301.66 |
0.0M |
| 2025-09-15 |
7,328.63 |
7,349.43 |
7,211.43 |
7,270.00 |
0.0M |
| 2025-09-12 |
7,455.13 |
7,455.13 |
7,327.28 |
7,328.63 |
0.0M |
| 2025-09-11 |
7,311.57 |
7,458.02 |
7,311.57 |
7,455.13 |
0.0M |
| 2025-09-10 |
7,398.16 |
7,408.17 |
7,280.19 |
7,311.57 |
0.0M |
| 2025-09-09 |
7,353.44 |
7,399.70 |
7,297.80 |
7,398.16 |
0.0M |
| 2025-09-08 |
7,435.73 |
7,435.73 |
7,302.35 |
7,353.44 |
0.0M |
| 2025-09-05 |
7,279.52 |
7,447.91 |
7,279.52 |
7,435.59 |
0.0M |
| 2025-09-04 |
7,291.02 |
7,316.56 |
7,203.05 |
7,279.52 |
0.0M |
| 2025-09-03 |
7,237.81 |
7,379.64 |
7,229.04 |
7,291.02 |
0.0M |
| 2025-09-02 |
6,998.36 |
7,285.69 |
6,998.36 |
7,237.81 |
0.0M |
| 2025-08-29 |
7,033.62 |
7,047.07 |
6,958.93 |
6,998.36 |
0.0M |
| 2025-08-28 |
7,034.25 |
7,101.11 |
7,013.74 |
7,033.62 |
0.0M |
| 2025-08-27 |
7,003.90 |
7,047.28 |
6,989.57 |
7,034.25 |
0.0M |
| 2025-08-26 |
6,914.95 |
7,006.91 |
6,914.95 |
7,003.90 |
0.0M |
| 2025-08-25 |
7,081.61 |
7,089.65 |
6,904.33 |
6,914.95 |
0.0M |
| 2025-08-22 |
7,007.29 |
7,157.33 |
7,007.29 |
7,081.61 |
0.0M |
| 2025-08-21 |
6,949.10 |
7,013.34 |
6,881.00 |
7,007.29 |
0.0M |
| 2025-08-20 |
6,916.71 |
6,959.36 |
6,872.89 |
6,949.10 |
0.0M |
| 2025-08-19 |
7,027.28 |
7,027.28 |
6,903.75 |
6,916.71 |
0.0M |
| 2025-08-18 |
7,062.30 |
7,109.89 |
7,023.58 |
7,027.28 |
0.0M |
| 2025-08-15 |
6,975.28 |
7,067.45 |
6,972.33 |
7,062.30 |
0.0M |
| 2025-08-14 |
6,969.08 |
7,000.76 |
6,891.52 |
6,975.28 |
0.0M |
| 2025-08-13 |
6,773.19 |
6,991.13 |
6,773.19 |
6,969.08 |
0.0M |
| 2025-08-12 |
6,636.51 |
6,778.78 |
6,636.51 |
6,773.19 |
0.0M |
| 2025-08-11 |
6,656.79 |
6,696.26 |
6,608.69 |
6,636.51 |
0.0M |
| 2025-08-08 |
6,638.19 |
6,703.94 |
6,624.19 |
6,656.79 |
0.0M |
| 2025-08-07 |
6,706.30 |
6,706.30 |
6,585.84 |
6,647.06 |
0.0M |
| 2025-08-06 |
6,763.47 |
6,763.47 |
6,624.68 |
6,706.30 |
0.0M |
| 2025-08-05 |
6,764.12 |
6,810.30 |
6,673.76 |
6,764.26 |
0.0M |
| 2025-08-04 |
6,689.02 |
6,775.11 |
6,623.84 |
6,764.12 |
0.0M |
| 2025-08-01 |
6,671.56 |
6,700.52 |
6,576.51 |
6,689.02 |
0.0M |
| 2025-07-31 |
6,721.02 |
6,814.56 |
6,645.06 |
6,671.56 |
0.0M |
| 2025-07-30 |
6,687.70 |
6,838.69 |
6,679.89 |
6,721.02 |
0.0M |
| 2025-07-29 |
6,728.70 |
6,750.53 |
6,661.59 |
6,687.70 |
0.0M |
| 2025-07-28 |
6,821.93 |
6,851.77 |
6,722.98 |
6,728.70 |
0.0M |
| 2025-07-25 |
6,817.78 |
6,850.05 |
6,762.72 |
6,821.93 |
0.0M |
| 2025-07-24 |
6,877.27 |
6,899.95 |
6,801.65 |
6,817.78 |
0.0M |
| 2025-07-23 |
6,756.04 |
6,911.95 |
6,756.04 |
6,877.27 |
0.0M |
| 2025-07-22 |
6,686.98 |
6,763.99 |
6,669.62 |
6,756.04 |
0.0M |
| 2025-07-21 |
6,717.98 |
6,823.56 |
6,677.73 |
6,686.98 |
0.0M |
| 2025-07-18 |
6,862.14 |
6,930.69 |
6,710.10 |
6,717.98 |
0.0M |
| 2025-07-17 |
6,841.80 |
6,915.33 |
6,841.80 |
6,862.14 |
0.0M |
| 2025-07-16 |
6,693.51 |
6,846.06 |
6,693.51 |
6,841.80 |
0.0M |
| 2025-07-15 |
6,879.25 |
6,906.97 |
6,679.81 |
6,693.51 |
0.0M |
| 2025-07-14 |
6,783.17 |
6,902.28 |
6,762.91 |
6,879.07 |
0.0M |
| 2025-07-11 |
6,886.49 |
6,886.49 |
6,759.31 |
6,783.17 |
0.0M |
| 2025-07-10 |
6,846.14 |
6,906.37 |
6,784.17 |
6,886.49 |
0.0M |
| 2025-07-09 |
6,601.07 |
6,848.28 |
6,601.07 |
6,846.14 |
0.0M |
| 2025-07-08 |
6,516.31 |
6,649.94 |
6,516.31 |
6,601.07 |
0.0M |
| 2025-07-07 |
6,648.17 |
6,648.17 |
6,472.20 |
6,516.31 |
0.0M |
| 2025-07-03 |
6,609.70 |
6,661.53 |
6,584.80 |
6,648.17 |
0.0M |
| 2025-07-02 |
6,474.75 |
6,639.00 |
6,462.68 |
6,609.70 |
0.0M |
| 2025-07-01 |
6,459.24 |
6,607.46 |
6,404.98 |
6,474.75 |
0.0M |
| 2025-06-30 |
6,469.30 |
6,523.31 |
6,445.95 |
6,459.28 |
0.0M |
| 2025-06-27 |
6,518.21 |
6,555.43 |
6,435.00 |
6,469.30 |
0.0M |
| 2025-06-26 |
6,486.13 |
6,522.34 |
6,459.09 |
6,518.21 |
0.0M |
| 2025-06-25 |
6,532.84 |
6,532.84 |
6,429.89 |
6,486.13 |
0.0M |
| 2025-06-24 |
6,409.40 |
6,558.10 |
6,409.40 |
6,532.80 |
0.0M |
| 2025-06-23 |
6,422.20 |
6,446.70 |
6,308.00 |
6,409.40 |
0.0M |
| 2025-06-20 |
6,441.70 |
6,486.90 |
6,368.60 |
6,422.20 |
0.0M |
| 2025-06-18 |
6,396.90 |
6,499.40 |
6,367.90 |
6,441.70 |
0.0M |
| 2025-06-17 |
6,492.20 |
6,500.60 |
6,390.90 |
6,396.90 |
0.0M |
| 2025-06-16 |
6,512.10 |
6,530.70 |
6,430.80 |
6,492.20 |
0.0M |
| 2025-06-13 |
6,573.96 |
6,573.96 |
6,457.76 |
6,512.12 |
0.0M |
| 2025-06-12 |
6,577.09 |
6,605.12 |
6,507.35 |
6,573.96 |
0.0M |
| 2025-06-11 |
6,648.10 |
6,697.40 |
6,572.60 |
6,577.10 |
0.0M |
| 2025-06-10 |
6,566.50 |
6,692.90 |
6,566.50 |
6,648.10 |
0.0M |
| 2025-06-09 |
6,566.70 |
6,649.50 |
6,504.00 |
6,566.50 |
0.0M |
| 2025-06-06 |
6,432.00 |
6,577.50 |
6,432.00 |
6,566.70 |
0.0M |
| 2025-06-05 |
6,426.80 |
6,491.60 |
6,349.40 |
6,432.00 |
0.0M |
| 2025-06-04 |
6,413.80 |
6,497.40 |
6,413.80 |
6,426.80 |
0.0M |
| 2025-06-03 |
6,332.90 |
6,452.10 |
6,285.50 |
6,414.10 |
0.0M |
| 2025-06-02 |
6,170.40 |
6,353.30 |
6,170.40 |
6,333.50 |
0.0M |
| 2025-05-30 |
6,270.50 |
6,270.50 |
6,089.20 |
6,170.40 |
0.0M |
| 2025-05-29 |
6,138.50 |
6,275.20 |
6,114.00 |
6,270.50 |
0.0M |
| 2025-05-28 |
6,181.80 |
6,227.10 |
6,134.70 |
6,138.50 |
0.0M |
| 2025-05-27 |
6,159.10 |
6,247.10 |
6,159.10 |
6,181.80 |
0.0M |
| 2025-05-23 |
6,175.30 |
6,175.30 |
6,080.50 |
6,159.10 |
0.0M |
| 2025-05-22 |
6,184.70 |
6,212.70 |
6,117.20 |
6,175.30 |
0.0M |
| 2025-05-21 |
6,345.10 |
6,345.10 |
6,146.60 |
6,184.70 |
0.0M |
| 2025-05-20 |
6,213.10 |
6,365.30 |
6,186.40 |
6,345.10 |
0.0M |
| 2025-05-19 |
6,156.30 |
6,220.90 |
6,093.40 |
6,212.80 |
0.0M |
| 2025-05-16 |
6,049.00 |
6,167.90 |
6,029.30 |
6,156.30 |
0.0M |
| 2025-05-15 |
5,952.40 |
6,049.80 |
5,902.50 |
6,049.00 |
0.0M |
| 2025-05-14 |
6,044.60 |
6,107.40 |
5,917.10 |
5,952.40 |
0.0M |
| 2025-05-13 |
6,192.50 |
6,192.50 |
6,021.10 |
6,044.60 |
0.0M |
| 2025-05-12 |
5,948.80 |
6,233.70 |
5,948.80 |
6,192.40 |
0.0M |
| 2025-05-09 |
6,079.50 |
6,179.30 |
5,947.10 |
5,948.90 |
0.0M |
| 2025-05-08 |
6,035.10 |
6,173.90 |
5,906.40 |
6,079.50 |
0.0M |
| 2025-05-07 |
6,014.90 |
6,064.50 |
5,966.90 |
6,035.10 |
0.0M |
| 2025-05-06 |
6,445.10 |
6,445.10 |
6,010.10 |
6,014.90 |
0.0M |
| 2025-05-05 |
6,508.00 |
6,508.00 |
6,403.60 |
6,445.10 |
0.0M |
| 2025-05-02 |
6,429.90 |
6,567.20 |
6,429.90 |
6,508.00 |
0.0M |
| 2025-05-01 |
6,469.00 |
6,506.90 |
6,303.20 |
6,429.90 |
0.0M |
| 2025-04-30 |
6,376.90 |
6,488.10 |
6,305.50 |
6,469.00 |
0.0M |
| 2025-04-29 |
6,342.60 |
6,419.70 |
6,282.00 |
6,376.90 |
0.0M |
| 2025-04-28 |
6,254.10 |
6,391.40 |
6,254.10 |
6,342.60 |
0.0M |
| 2025-04-25 |
6,306.40 |
6,306.40 |
6,188.60 |
6,254.10 |
0.0M |
| 2025-04-24 |
6,166.70 |
6,307.80 |
6,141.10 |
6,306.40 |
0.0M |
| 2025-04-23 |
6,054.80 |
6,322.70 |
6,054.80 |
6,166.70 |
0.0M |
| 2025-04-22 |
5,884.00 |
6,063.30 |
5,884.00 |
6,054.80 |
0.0M |
| 2025-04-21 |
5,920.10 |
6,019.80 |
5,830.80 |
5,884.00 |
0.0M |
| 2025-04-17 |
5,850.40 |
5,931.90 |
5,825.30 |
5,920.10 |
0.0M |
| 2025-04-16 |
5,965.60 |
5,965.60 |
5,765.10 |
5,850.40 |
0.0M |
| 2025-04-15 |
5,966.80 |
6,042.60 |
5,893.50 |
5,965.60 |
0.0M |
| 2025-04-14 |
5,796.60 |
5,995.40 |
5,796.60 |
5,966.80 |
0.0M |
| 2025-04-11 |
5,575.90 |
5,797.40 |
5,542.90 |
5,796.60 |
0.0M |
| 2025-04-10 |
5,833.70 |
5,833.70 |
5,355.80 |
5,575.90 |
0.0M |
| 2025-04-09 |
5,438.10 |
5,914.20 |
5,193.10 |
5,833.70 |
0.0M |
| 2025-04-08 |
5,689.60 |
5,877.60 |
5,369.20 |
5,438.10 |
0.0M |
| 2025-04-07 |
5,739.11 |
5,891.26 |
5,392.83 |
5,689.65 |
0.0M |
| 2025-04-04 |
6,085.90 |
6,085.90 |
5,708.10 |
5,739.10 |
0.0M |
| 2025-04-03 |
6,284.50 |
6,284.50 |
6,045.90 |
6,085.90 |
0.0M |
| 2025-04-02 |
6,090.20 |
6,299.30 |
6,037.20 |
6,284.50 |
0.0M |
| 2025-04-01 |
6,319.50 |
6,319.50 |
6,068.00 |
6,090.20 |
0.0M |
| 2025-03-31 |
6,579.64 |
6,579.64 |
6,174.57 |
6,319.47 |
0.0M |
| 2025-03-28 |
6,665.73 |
6,665.73 |
6,543.96 |
6,579.64 |
0.0M |
| 2025-03-27 |
6,627.87 |
6,713.63 |
6,627.87 |
6,665.73 |
0.0M |
| 2025-03-26 |
6,782.69 |
6,782.69 |
6,608.65 |
6,627.87 |
0.0M |
| 2025-03-25 |
6,923.37 |
6,923.37 |
6,727.17 |
6,782.69 |
0.0M |
| 2025-03-24 |
6,790.69 |
6,930.11 |
6,790.69 |
6,923.37 |
0.0M |
| 2025-03-21 |
6,755.79 |
6,815.68 |
6,685.81 |
6,790.69 |
0.0M |
| 2025-03-20 |
6,816.02 |
6,867.37 |
6,754.45 |
6,755.79 |
0.0M |
| 2025-03-19 |
6,708.32 |
6,834.49 |
6,703.44 |
6,816.02 |
0.0M |
| 2025-03-17 |
6,789.95 |
6,920.55 |
6,736.91 |
6,879.20 |
0.0M |
| 2025-03-14 |
6,698.92 |
6,824.91 |
6,698.92 |
6,789.66 |
0.0M |
| 2025-03-13 |
6,794.69 |
6,868.60 |
6,659.52 |
6,698.92 |
0.0M |
| 2025-03-12 |
6,715.53 |
6,835.13 |
6,715.53 |
6,794.69 |
0.0M |
| 2025-03-11 |
6,715.89 |
6,775.51 |
6,564.75 |
6,715.53 |
0.0M |
| 2025-03-10 |
6,798.00 |
6,817.18 |
6,662.17 |
6,715.89 |
0.0M |
| 2025-03-06 |
6,837.97 |
6,875.07 |
6,731.58 |
6,780.46 |
0.0M |
| 2025-03-05 |
6,706.50 |
6,848.34 |
6,691.81 |
6,837.97 |
0.0M |
| 2025-03-04 |
6,666.99 |
6,776.12 |
6,545.10 |
6,706.50 |
0.0M |
| 2025-03-03 |
6,914.76 |
6,952.36 |
6,637.05 |
6,666.99 |
0.0M |
| 2025-02-28 |
6,785.23 |
6,917.07 |
6,729.67 |
6,914.76 |
0.0M |
| 2025-02-27 |
6,879.75 |
6,989.00 |
6,782.82 |
6,785.23 |
0.0M |
| 2025-02-26 |
6,907.96 |
6,998.11 |
6,846.46 |
6,879.75 |
0.0M |
| 2025-02-25 |
7,019.04 |
7,022.13 |
6,834.16 |
6,907.96 |
0.0M |
| 2025-02-24 |
7,140.82 |
7,140.82 |
7,001.10 |
7,019.04 |
0.0M |
| 2025-02-21 |
7,224.21 |
7,300.71 |
7,135.07 |
7,140.82 |
0.0M |
| 2025-02-20 |
7,212.59 |
7,234.97 |
7,138.34 |
7,224.21 |
0.0M |
| 2025-02-19 |
7,119.31 |
7,225.43 |
7,106.85 |
7,212.59 |
0.0M |
| 2025-02-18 |
7,122.00 |
7,259.99 |
7,093.43 |
7,119.31 |
0.0M |
| 2025-02-14 |
7,078.46 |
7,215.43 |
7,069.00 |
7,122.00 |
0.0M |
| 2025-02-13 |
7,012.84 |
7,084.22 |
6,958.63 |
7,078.46 |
0.0M |
| 2025-02-12 |
6,938.06 |
7,015.90 |
6,865.55 |
7,012.84 |
0.0M |
| 2025-02-11 |
7,041.63 |
7,041.63 |
6,904.33 |
6,938.06 |
0.0M |
| 2025-02-10 |
7,111.46 |
7,154.45 |
7,026.44 |
7,041.63 |
0.0M |
| 2025-02-07 |
7,272.06 |
7,286.70 |
7,094.14 |
7,111.46 |
0.0M |
| 2025-02-06 |
7,382.42 |
7,392.67 |
7,269.99 |
7,272.06 |
0.0M |
| 2025-02-05 |
7,216.85 |
7,395.88 |
7,216.85 |
7,382.42 |
0.0M |
| 2025-02-04 |
7,122.67 |
7,255.87 |
7,111.08 |
7,216.85 |
0.0M |
| 2025-02-03 |
7,222.27 |
7,222.27 |
7,051.74 |
7,122.67 |
0.0M |
| 2025-01-31 |
7,294.89 |
7,387.46 |
7,202.73 |
7,222.27 |
0.0M |
| 2025-01-30 |
7,216.79 |
7,351.66 |
7,213.25 |
7,294.62 |
0.0M |
| 2025-01-29 |
7,258.80 |
7,302.33 |
7,167.48 |
7,216.65 |
0.0M |
| 2025-01-28 |
7,216.94 |
7,291.17 |
7,176.55 |
7,259.12 |
0.0M |
| 2025-01-27 |
7,204.59 |
7,348.49 |
7,169.45 |
7,216.94 |
0.0M |
| 2025-01-24 |
7,248.09 |
7,297.66 |
7,155.27 |
7,204.59 |
0.0M |
| 2025-01-23 |
7,108.62 |
7,262.55 |
7,011.48 |
7,248.09 |
0.0M |
| 2025-01-22 |
7,053.56 |
7,139.94 |
7,041.72 |
7,108.62 |
0.0M |
| 2025-01-21 |
6,856.21 |
7,062.73 |
6,856.21 |
7,053.56 |
0.0M |
| 2025-01-17 |
6,846.74 |
6,922.11 |
6,846.74 |
6,856.21 |
0.0M |
| 2025-01-16 |
6,904.04 |
6,914.02 |
6,809.34 |
6,846.74 |
0.0M |
| 2025-01-15 |
6,758.04 |
6,981.86 |
6,758.04 |
6,904.04 |
0.0M |
| 2025-01-14 |
6,946.29 |
6,997.14 |
6,738.44 |
6,758.04 |
0.0M |
| 2025-01-13 |
6,970.61 |
6,970.61 |
6,749.36 |
6,946.29 |
0.0M |
| 2025-01-10 |
7,191.93 |
7,191.93 |
6,924.43 |
6,970.61 |
0.0M |
| 2025-01-08 |
7,241.55 |
7,249.26 |
7,145.57 |
7,191.93 |
0.0M |
| 2025-01-07 |
7,186.48 |
7,349.40 |
7,186.48 |
7,241.55 |
0.0M |
| 2025-01-06 |
7,204.47 |
7,268.21 |
7,173.14 |
7,186.48 |
0.0M |
| 2025-01-03 |
7,135.02 |
7,234.23 |
7,135.02 |
7,204.47 |
0.0M |
| 2025-01-02 |
7,023.04 |
7,209.99 |
7,023.04 |
7,135.02 |
0.0M |