| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
10,973.40 |
11,141.80 |
10,973.40 |
11,108.70 |
0.0M |
| 2025-09-25 |
11,130.99 |
11,138.35 |
10,972.94 |
10,973.44 |
0.0M |
| 2025-09-24 |
11,201.71 |
11,292.67 |
11,129.31 |
11,130.99 |
0.0M |
| 2025-09-23 |
11,182.68 |
11,295.90 |
11,137.89 |
11,201.71 |
0.0M |
| 2025-09-22 |
11,357.93 |
11,357.93 |
11,122.60 |
11,182.68 |
0.0M |
| 2025-09-19 |
11,513.13 |
11,513.13 |
11,335.73 |
11,357.93 |
0.0M |
| 2025-09-18 |
11,436.51 |
11,557.90 |
11,390.11 |
11,513.13 |
0.0M |
| 2025-09-17 |
11,556.88 |
11,902.22 |
11,355.92 |
11,436.51 |
0.0M |
| 2025-09-16 |
11,602.70 |
11,646.22 |
11,455.06 |
11,556.88 |
0.0M |
| 2025-09-15 |
11,672.47 |
11,699.23 |
11,514.70 |
11,602.70 |
0.0M |
| 2025-09-12 |
11,936.40 |
11,936.40 |
11,658.96 |
11,672.47 |
0.0M |
| 2025-09-11 |
11,634.79 |
11,955.90 |
11,634.79 |
11,936.40 |
0.0M |
| 2025-09-10 |
11,666.13 |
11,731.53 |
11,574.85 |
11,634.79 |
0.0M |
| 2025-09-09 |
12,015.39 |
12,015.39 |
11,595.38 |
11,666.13 |
0.0M |
| 2025-09-08 |
11,998.20 |
12,026.44 |
11,875.94 |
12,015.39 |
0.0M |
| 2025-09-05 |
11,780.39 |
12,109.46 |
11,780.39 |
11,998.20 |
0.0M |
| 2025-09-04 |
11,425.04 |
11,806.46 |
11,425.04 |
11,780.39 |
0.0M |
| 2025-09-03 |
11,360.95 |
11,463.70 |
11,313.50 |
11,425.04 |
0.0M |
| 2025-09-02 |
11,462.35 |
11,462.35 |
11,269.75 |
11,360.95 |
0.0M |
| 2025-08-29 |
11,506.03 |
11,530.25 |
11,399.99 |
11,462.35 |
0.0M |
| 2025-08-28 |
11,544.19 |
11,597.48 |
11,413.78 |
11,506.03 |
0.0M |
| 2025-08-27 |
11,557.86 |
11,609.55 |
11,506.16 |
11,544.19 |
0.0M |
| 2025-08-26 |
11,580.18 |
11,616.90 |
11,539.87 |
11,557.86 |
0.0M |
| 2025-08-25 |
11,755.94 |
11,755.94 |
11,579.79 |
11,580.18 |
0.0M |
| 2025-08-22 |
11,199.24 |
11,836.66 |
11,199.24 |
11,755.94 |
0.0M |
| 2025-08-21 |
11,299.19 |
11,299.19 |
11,096.22 |
11,199.24 |
0.0M |
| 2025-08-20 |
11,540.68 |
11,570.04 |
11,286.37 |
11,299.19 |
0.0M |
| 2025-08-19 |
11,378.07 |
11,643.83 |
11,378.07 |
11,540.68 |
0.0M |
| 2025-08-18 |
11,392.57 |
11,448.76 |
11,365.37 |
11,378.07 |
0.0M |
| 2025-08-15 |
11,428.77 |
11,554.22 |
11,353.91 |
11,392.57 |
0.0M |
| 2025-08-14 |
11,630.57 |
11,630.57 |
11,340.01 |
11,428.77 |
0.0M |
| 2025-08-13 |
11,197.82 |
11,682.24 |
11,197.82 |
11,630.57 |
0.0M |
| 2025-08-12 |
10,810.52 |
11,215.18 |
10,810.52 |
11,197.82 |
0.0M |
| 2025-08-11 |
10,882.04 |
10,939.07 |
10,690.52 |
10,810.52 |
0.0M |
| 2025-08-08 |
10,840.77 |
10,937.57 |
10,840.77 |
10,882.04 |
0.0M |
| 2025-08-07 |
10,710.43 |
11,013.41 |
10,710.43 |
10,840.77 |
0.0M |
| 2025-08-06 |
10,778.67 |
10,852.85 |
10,705.90 |
10,710.43 |
0.0M |
| 2025-08-05 |
10,621.11 |
10,855.46 |
10,621.11 |
10,778.67 |
0.0M |
| 2025-08-04 |
10,434.88 |
10,641.78 |
10,434.88 |
10,621.11 |
0.0M |
| 2025-08-01 |
10,252.27 |
10,467.33 |
10,200.87 |
10,434.88 |
0.0M |
| 2025-07-31 |
10,350.76 |
10,362.29 |
10,222.24 |
10,252.27 |
0.0M |
| 2025-07-30 |
10,598.67 |
10,598.67 |
10,279.02 |
10,350.76 |
0.0M |
| 2025-07-29 |
10,717.50 |
10,717.50 |
10,559.24 |
10,598.67 |
0.0M |
| 2025-07-28 |
10,705.44 |
10,792.68 |
10,605.04 |
10,717.50 |
0.0M |
| 2025-07-25 |
10,616.45 |
10,711.73 |
10,573.89 |
10,705.44 |
0.0M |
| 2025-07-24 |
10,825.15 |
10,825.15 |
10,596.73 |
10,616.45 |
0.0M |
| 2025-07-23 |
10,731.61 |
10,881.96 |
10,731.61 |
10,825.15 |
0.0M |
| 2025-07-22 |
10,161.72 |
10,768.09 |
10,161.72 |
10,731.61 |
0.0M |
| 2025-07-21 |
10,202.18 |
10,304.09 |
10,151.76 |
10,161.72 |
0.0M |
| 2025-07-18 |
10,297.40 |
10,341.10 |
10,144.58 |
10,202.18 |
0.0M |
| 2025-07-17 |
10,162.50 |
10,322.79 |
10,162.50 |
10,297.40 |
0.0M |
| 2025-07-16 |
10,102.10 |
10,194.59 |
9,976.40 |
10,162.50 |
0.0M |
| 2025-07-15 |
10,463.30 |
10,528.28 |
10,100.31 |
10,102.10 |
0.0M |
| 2025-07-14 |
10,536.65 |
10,536.65 |
10,340.56 |
10,463.30 |
0.0M |
| 2025-07-11 |
10,669.90 |
10,669.90 |
10,509.89 |
10,536.65 |
0.0M |
| 2025-07-10 |
10,555.80 |
10,795.00 |
10,519.89 |
10,669.90 |
0.0M |
| 2025-07-09 |
10,240.54 |
10,584.06 |
10,240.54 |
10,555.80 |
0.0M |
| 2025-07-08 |
10,177.68 |
10,331.57 |
10,135.60 |
10,240.54 |
0.0M |
| 2025-07-07 |
10,331.73 |
10,331.73 |
10,089.33 |
10,177.68 |
0.0M |
| 2025-07-03 |
10,426.10 |
10,440.02 |
10,296.27 |
10,331.73 |
0.0M |
| 2025-07-02 |
10,322.34 |
10,468.60 |
10,294.61 |
10,426.10 |
0.0M |
| 2025-07-01 |
9,911.87 |
10,509.93 |
9,850.69 |
10,322.34 |
0.0M |
| 2025-06-30 |
9,904.26 |
9,955.05 |
9,827.60 |
9,911.87 |
0.0M |
| 2025-06-27 |
9,819.13 |
10,011.35 |
9,819.13 |
9,904.26 |
0.0M |
| 2025-06-26 |
9,746.01 |
9,822.99 |
9,698.80 |
9,819.13 |
0.0M |
| 2025-06-25 |
9,894.46 |
9,894.46 |
9,716.64 |
9,746.01 |
0.0M |
| 2025-06-24 |
9,796.40 |
9,952.80 |
9,772.00 |
9,894.50 |
0.0M |
| 2025-06-23 |
9,522.80 |
9,809.50 |
9,453.00 |
9,796.40 |
0.0M |
| 2025-06-20 |
9,375.10 |
9,544.80 |
9,375.10 |
9,522.80 |
0.0M |
| 2025-06-18 |
9,360.40 |
9,511.80 |
9,348.50 |
9,375.10 |
0.0M |
| 2025-06-17 |
9,577.30 |
9,646.30 |
9,346.20 |
9,360.40 |
0.0M |
| 2025-06-16 |
9,478.10 |
9,617.00 |
9,468.50 |
9,577.30 |
0.0M |
| 2025-06-13 |
9,731.59 |
9,731.59 |
9,417.69 |
9,478.09 |
0.0M |
| 2025-06-12 |
9,696.49 |
9,768.18 |
9,601.42 |
9,731.59 |
0.0M |
| 2025-06-11 |
9,851.40 |
9,968.70 |
9,687.00 |
9,696.50 |
0.0M |
| 2025-06-10 |
9,668.40 |
9,871.40 |
9,668.40 |
9,851.40 |
0.0M |
| 2025-06-09 |
9,563.50 |
9,714.00 |
9,563.50 |
9,668.40 |
0.0M |
| 2025-06-06 |
9,641.80 |
9,716.90 |
9,560.80 |
9,563.50 |
0.0M |
| 2025-06-05 |
9,647.70 |
9,706.70 |
9,544.30 |
9,641.80 |
0.0M |
| 2025-06-04 |
9,518.40 |
9,708.20 |
9,518.40 |
9,647.70 |
0.0M |
| 2025-06-03 |
9,359.90 |
9,531.90 |
9,345.00 |
9,518.40 |
0.0M |
| 2025-06-02 |
9,480.00 |
9,480.00 |
9,224.30 |
9,359.90 |
0.0M |
| 2025-05-30 |
9,543.30 |
9,543.30 |
9,413.70 |
9,480.00 |
0.0M |
| 2025-05-29 |
9,478.40 |
9,564.40 |
9,422.80 |
9,543.30 |
0.0M |
| 2025-05-28 |
9,725.30 |
9,725.30 |
9,470.30 |
9,478.40 |
0.0M |
| 2025-05-27 |
9,520.60 |
9,727.60 |
9,520.60 |
9,725.30 |
0.0M |
| 2025-05-23 |
9,574.80 |
9,574.80 |
9,439.50 |
9,520.60 |
0.0M |
| 2025-05-22 |
9,619.60 |
9,619.60 |
9,450.60 |
9,574.80 |
0.0M |
| 2025-05-21 |
9,927.30 |
9,927.30 |
9,595.80 |
9,619.60 |
0.0M |
| 2025-05-20 |
10,036.40 |
10,052.10 |
9,891.50 |
9,927.30 |
0.0M |
| 2025-05-19 |
10,147.00 |
10,147.00 |
9,938.80 |
10,036.40 |
0.0M |
| 2025-05-16 |
9,977.50 |
10,147.30 |
9,967.50 |
10,147.00 |
0.0M |
| 2025-05-15 |
9,931.80 |
9,977.50 |
9,812.10 |
9,977.50 |
0.0M |
| 2025-05-14 |
10,174.00 |
10,174.00 |
9,921.80 |
9,931.80 |
0.0M |
| 2025-05-13 |
10,134.90 |
10,273.00 |
10,134.90 |
10,174.00 |
0.0M |
| 2025-05-12 |
9,694.40 |
10,275.00 |
9,694.40 |
10,134.90 |
0.0M |
| 2025-05-09 |
9,722.50 |
9,772.00 |
9,662.10 |
9,694.40 |
0.0M |
| 2025-05-08 |
9,570.60 |
9,804.20 |
9,570.60 |
9,722.50 |
0.0M |
| 2025-05-07 |
9,548.70 |
9,622.10 |
9,507.80 |
9,570.60 |
0.0M |
| 2025-05-06 |
9,714.80 |
9,716.60 |
9,541.50 |
9,548.70 |
0.0M |
| 2025-05-05 |
9,778.90 |
9,803.70 |
9,678.60 |
9,714.80 |
0.0M |
| 2025-05-02 |
9,570.40 |
9,816.20 |
9,570.40 |
9,778.90 |
0.0M |
| 2025-05-01 |
9,532.80 |
9,710.60 |
9,515.30 |
9,570.40 |
0.0M |
| 2025-04-30 |
9,450.20 |
9,552.40 |
9,288.40 |
9,532.80 |
0.0M |
| 2025-04-29 |
9,438.90 |
9,481.80 |
9,322.40 |
9,450.20 |
0.0M |
| 2025-04-28 |
9,422.00 |
9,531.50 |
9,341.30 |
9,438.90 |
0.0M |
| 2025-04-25 |
9,487.90 |
9,487.90 |
9,358.20 |
9,422.00 |
0.0M |
| 2025-04-24 |
9,259.10 |
9,511.30 |
9,231.80 |
9,487.90 |
0.0M |
| 2025-04-23 |
9,274.30 |
9,638.20 |
9,239.60 |
9,259.10 |
0.0M |
| 2025-04-22 |
8,938.50 |
9,282.10 |
8,938.50 |
9,274.30 |
0.0M |
| 2025-04-21 |
9,138.30 |
9,138.30 |
8,847.40 |
8,938.50 |
0.0M |
| 2025-04-17 |
8,961.50 |
9,179.70 |
8,961.50 |
9,138.30 |
0.0M |
| 2025-04-16 |
9,170.50 |
9,182.60 |
8,873.60 |
8,961.50 |
0.0M |
| 2025-04-15 |
9,243.30 |
9,338.70 |
9,129.20 |
9,170.50 |
0.0M |
| 2025-04-14 |
9,190.60 |
9,341.90 |
9,103.80 |
9,243.30 |
0.0M |
| 2025-04-11 |
9,097.80 |
9,201.50 |
8,820.00 |
9,190.60 |
0.0M |
| 2025-04-10 |
9,413.00 |
9,413.00 |
8,807.50 |
9,097.80 |
0.0M |
| 2025-04-09 |
8,732.40 |
9,501.10 |
8,510.00 |
9,413.00 |
0.0M |
| 2025-04-08 |
9,059.60 |
9,296.00 |
8,608.10 |
8,732.40 |
0.0M |
| 2025-04-07 |
9,348.30 |
9,571.80 |
8,959.50 |
9,059.60 |
0.0M |
| 2025-04-04 |
9,249.60 |
9,574.70 |
8,992.30 |
9,348.30 |
0.0M |
| 2025-04-03 |
9,942.00 |
9,942.00 |
9,174.20 |
9,249.60 |
0.0M |
| 2025-04-02 |
9,783.40 |
9,964.10 |
9,666.40 |
9,942.00 |
0.0M |
| 2025-04-01 |
9,746.00 |
9,822.40 |
9,630.80 |
9,783.40 |
0.0M |
| 2025-03-31 |
9,673.29 |
9,818.05 |
9,474.74 |
9,745.98 |
0.0M |
| 2025-03-28 |
9,937.95 |
9,945.82 |
9,652.27 |
9,673.29 |
0.0M |
| 2025-03-27 |
9,965.13 |
10,044.52 |
9,892.34 |
9,937.95 |
0.0M |
| 2025-03-26 |
10,019.74 |
10,102.84 |
9,913.52 |
9,965.13 |
0.0M |
| 2025-03-25 |
10,082.84 |
10,123.34 |
9,946.58 |
10,019.74 |
0.0M |
| 2025-03-24 |
9,774.82 |
10,087.86 |
9,774.82 |
10,082.84 |
0.0M |
| 2025-03-21 |
9,913.72 |
9,913.72 |
9,639.68 |
9,774.82 |
0.0M |
| 2025-03-20 |
9,946.01 |
10,077.40 |
9,878.14 |
9,913.72 |
0.0M |
| 2025-03-14 |
9,591.10 |
9,789.00 |
9,591.10 |
9,783.70 |
0.0M |
| 2025-03-13 |
9,842.10 |
9,842.10 |
9,556.00 |
9,591.10 |
0.0M |
| 2025-03-12 |
9,917.30 |
10,025.70 |
9,773.80 |
9,842.10 |
0.0M |
| 2025-03-11 |
10,161.46 |
10,188.03 |
9,860.09 |
9,917.30 |
0.0M |
| 2025-03-10 |
10,228.00 |
10,400.30 |
10,139.00 |
10,161.50 |
0.0M |
| 2025-03-06 |
10,098.55 |
10,239.32 |
10,038.58 |
10,186.21 |
0.0M |
| 2025-03-05 |
9,860.70 |
10,124.30 |
9,860.70 |
10,098.55 |
0.0M |
| 2025-03-04 |
9,942.08 |
10,023.39 |
9,693.85 |
9,860.70 |
0.0M |
| 2025-03-03 |
10,183.06 |
10,247.46 |
9,890.57 |
9,942.08 |
0.0M |
| 2025-02-28 |
10,115.71 |
10,193.80 |
10,048.21 |
10,183.06 |
0.0M |
| 2025-02-27 |
10,280.54 |
10,325.05 |
10,112.59 |
10,115.71 |
0.0M |
| 2025-02-26 |
10,375.13 |
10,442.40 |
10,268.13 |
10,280.54 |
0.0M |
| 2025-02-25 |
10,103.32 |
10,443.73 |
10,103.32 |
10,375.13 |
0.0M |
| 2025-02-24 |
10,158.03 |
10,200.61 |
10,049.14 |
10,103.32 |
0.0M |
| 2025-02-21 |
10,439.65 |
10,545.50 |
10,095.41 |
10,158.03 |
0.0M |
| 2025-02-20 |
10,457.45 |
10,457.45 |
10,354.14 |
10,439.65 |
0.0M |
| 2025-02-19 |
10,598.01 |
10,598.01 |
10,353.83 |
10,457.45 |
0.0M |
| 2025-02-18 |
10,718.37 |
10,718.37 |
10,516.60 |
10,598.01 |
0.0M |
| 2025-02-14 |
10,649.89 |
10,845.98 |
10,649.89 |
10,718.37 |
0.0M |
| 2025-02-13 |
10,539.45 |
10,656.37 |
10,539.45 |
10,649.89 |
0.0M |
| 2025-02-12 |
10,695.49 |
10,695.49 |
10,375.04 |
10,539.45 |
0.0M |
| 2025-02-11 |
10,655.72 |
10,736.45 |
10,614.14 |
10,695.49 |
0.0M |
| 2025-02-10 |
10,546.01 |
10,672.14 |
10,546.01 |
10,655.72 |
0.0M |
| 2025-02-07 |
10,806.41 |
10,806.41 |
10,492.91 |
10,542.96 |
0.0M |
| 2025-02-06 |
10,792.70 |
10,899.58 |
10,722.77 |
10,789.39 |
0.0M |
| 2025-02-05 |
10,694.46 |
10,866.07 |
10,694.46 |
10,792.70 |
0.0M |
| 2025-02-04 |
10,613.95 |
10,750.67 |
10,601.21 |
10,694.46 |
0.0M |
| 2025-02-03 |
10,891.98 |
10,891.98 |
10,478.92 |
10,613.95 |
0.0M |
| 2025-01-31 |
11,144.61 |
11,144.61 |
10,878.93 |
10,891.98 |
0.0M |
| 2025-01-30 |
10,922.90 |
11,227.97 |
10,922.90 |
11,144.61 |
0.0M |
| 2025-01-29 |
11,115.41 |
11,122.45 |
10,874.87 |
10,922.90 |
0.0M |
| 2025-01-28 |
11,292.93 |
11,292.93 |
11,098.01 |
11,115.41 |
0.0M |
| 2025-01-27 |
11,169.85 |
11,380.25 |
11,103.45 |
11,292.93 |
0.0M |
| 2025-01-24 |
11,236.13 |
11,246.13 |
11,133.96 |
11,169.85 |
0.0M |
| 2025-01-23 |
11,207.96 |
11,285.74 |
11,135.15 |
11,236.13 |
0.0M |
| 2025-01-22 |
11,203.37 |
11,217.59 |
11,144.11 |
11,207.96 |
0.0M |
| 2025-01-21 |
11,115.31 |
11,352.49 |
11,115.31 |
11,203.37 |
0.0M |
| 2025-01-17 |
11,071.24 |
11,237.57 |
11,071.24 |
11,115.31 |
0.0M |
| 2025-01-16 |
10,988.91 |
11,084.48 |
10,895.86 |
11,071.24 |
0.0M |
| 2025-01-15 |
10,743.48 |
11,127.07 |
10,743.48 |
10,988.91 |
0.0M |
| 2025-01-14 |
10,438.14 |
10,751.52 |
10,438.14 |
10,743.48 |
0.0M |
| 2025-01-13 |
10,287.62 |
10,439.48 |
10,219.97 |
10,438.14 |
0.0M |
| 2025-01-10 |
10,494.86 |
10,494.86 |
10,276.09 |
10,287.62 |
0.0M |
| 2025-01-08 |
10,376.31 |
10,499.57 |
10,262.20 |
10,494.86 |
0.0M |
| 2025-01-07 |
10,515.57 |
10,554.02 |
10,345.42 |
10,376.31 |
0.0M |
| 2025-01-06 |
10,533.68 |
10,711.71 |
10,494.12 |
10,515.57 |
0.0M |
| 2025-01-03 |
10,398.93 |
10,557.94 |
10,398.93 |
10,533.68 |
0.0M |
| 2025-01-02 |
10,502.36 |
10,660.56 |
10,359.82 |
10,398.93 |
0.0M |