| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
12,957.20 |
13,073.30 |
12,927.90 |
13,044.10 |
0.0M |
| 2025-09-29 |
13,126.00 |
13,143.80 |
12,942.80 |
13,028.60 |
0.0M |
| 2025-09-26 |
13,064.40 |
13,156.80 |
12,975.00 |
13,126.00 |
0.0M |
| 2025-09-25 |
13,129.30 |
13,129.30 |
12,930.70 |
13,064.40 |
0.0M |
| 2025-09-24 |
13,102.00 |
13,211.80 |
13,102.00 |
13,129.30 |
0.0M |
| 2025-09-23 |
13,075.00 |
13,305.60 |
13,075.00 |
13,102.00 |
0.0M |
| 2025-09-22 |
13,127.00 |
13,127.00 |
13,016.50 |
13,075.00 |
0.0M |
| 2025-09-19 |
13,234.80 |
13,245.00 |
13,038.10 |
13,127.00 |
0.0M |
| 2025-09-18 |
13,088.30 |
13,262.00 |
13,088.30 |
13,234.80 |
0.0M |
| 2025-09-17 |
13,156.84 |
13,376.04 |
13,007.59 |
13,088.26 |
0.0M |
| 2025-09-16 |
13,099.54 |
13,186.55 |
13,062.61 |
13,156.84 |
0.0M |
| 2025-09-15 |
13,125.34 |
13,205.77 |
13,076.22 |
13,099.54 |
0.0M |
| 2025-09-12 |
13,316.82 |
13,316.82 |
13,123.21 |
13,125.34 |
0.0M |
| 2025-09-11 |
13,113.04 |
13,322.28 |
13,113.04 |
13,316.82 |
0.0M |
| 2025-09-10 |
13,164.78 |
13,210.93 |
13,048.80 |
13,113.04 |
0.0M |
| 2025-09-09 |
13,179.40 |
13,256.31 |
13,137.84 |
13,164.78 |
0.0M |
| 2025-09-08 |
13,237.87 |
13,243.05 |
13,072.95 |
13,179.40 |
0.0M |
| 2025-09-05 |
13,177.94 |
13,384.65 |
13,145.29 |
13,237.87 |
0.0M |
| 2025-09-04 |
12,989.43 |
13,181.32 |
12,962.75 |
13,177.94 |
0.0M |
| 2025-09-03 |
12,985.48 |
13,112.45 |
12,929.38 |
12,989.43 |
0.0M |
| 2025-09-02 |
13,037.23 |
13,037.23 |
12,855.16 |
12,985.48 |
0.0M |
| 2025-08-29 |
13,048.16 |
13,118.05 |
12,986.68 |
13,037.84 |
0.0M |
| 2025-08-28 |
13,055.65 |
13,107.12 |
12,945.06 |
13,048.16 |
0.0M |
| 2025-08-27 |
12,901.01 |
13,081.53 |
12,870.94 |
13,055.65 |
0.0M |
| 2025-08-26 |
12,957.83 |
13,025.70 |
12,877.01 |
12,901.01 |
0.0M |
| 2025-08-25 |
12,996.35 |
13,003.04 |
12,943.88 |
12,957.83 |
0.0M |
| 2025-08-22 |
12,470.24 |
13,013.05 |
12,470.24 |
12,996.35 |
0.0M |
| 2025-08-21 |
12,532.74 |
12,532.74 |
12,372.57 |
12,470.24 |
0.0M |
| 2025-08-20 |
12,586.60 |
12,586.60 |
12,466.67 |
12,532.74 |
0.0M |
| 2025-08-19 |
12,516.40 |
12,718.64 |
12,516.40 |
12,586.60 |
0.0M |
| 2025-08-18 |
12,488.63 |
12,533.53 |
12,454.88 |
12,516.40 |
0.0M |
| 2025-08-15 |
12,609.33 |
12,641.97 |
12,487.84 |
12,488.63 |
0.0M |
| 2025-08-14 |
12,737.73 |
12,737.73 |
12,481.97 |
12,609.33 |
0.0M |
| 2025-08-13 |
12,363.36 |
12,744.69 |
12,363.36 |
12,737.73 |
0.0M |
| 2025-08-12 |
12,057.47 |
12,365.09 |
12,057.47 |
12,363.36 |
0.0M |
| 2025-08-11 |
12,113.19 |
12,202.44 |
12,022.11 |
12,057.47 |
0.0M |
| 2025-08-08 |
12,165.12 |
12,178.71 |
12,053.52 |
12,113.19 |
0.0M |
| 2025-08-07 |
12,165.26 |
12,318.24 |
12,114.27 |
12,165.12 |
0.0M |
| 2025-08-06 |
12,267.13 |
12,267.13 |
12,130.09 |
12,165.26 |
0.0M |
| 2025-08-05 |
12,178.37 |
12,281.91 |
12,092.62 |
12,267.13 |
0.0M |
| 2025-08-04 |
12,079.93 |
12,206.54 |
12,079.93 |
12,178.37 |
0.0M |
| 2025-08-01 |
12,419.53 |
12,419.53 |
11,971.18 |
12,079.93 |
0.0M |
| 2025-07-31 |
12,607.86 |
12,607.86 |
12,395.67 |
12,419.53 |
0.0M |
| 2025-07-30 |
12,862.40 |
12,862.40 |
12,530.29 |
12,607.86 |
0.0M |
| 2025-07-29 |
12,985.21 |
13,011.09 |
12,796.50 |
12,862.40 |
0.0M |
| 2025-07-28 |
12,989.94 |
13,051.80 |
12,935.25 |
12,985.21 |
0.0M |
| 2025-07-25 |
12,934.09 |
13,005.86 |
12,832.27 |
12,989.94 |
0.0M |
| 2025-07-24 |
13,159.06 |
13,159.06 |
12,930.01 |
12,934.09 |
0.0M |
| 2025-07-23 |
12,998.09 |
13,179.65 |
12,998.09 |
13,159.06 |
0.0M |
| 2025-07-22 |
12,725.37 |
13,028.53 |
12,725.37 |
12,998.09 |
0.0M |
| 2025-07-21 |
12,697.92 |
12,850.39 |
12,697.92 |
12,725.37 |
0.0M |
| 2025-07-18 |
12,747.76 |
12,826.09 |
12,634.31 |
12,697.92 |
0.0M |
| 2025-07-17 |
12,666.12 |
12,776.69 |
12,647.87 |
12,747.76 |
0.0M |
| 2025-07-16 |
12,694.84 |
12,786.83 |
12,516.83 |
12,666.12 |
0.0M |
| 2025-07-15 |
12,989.07 |
13,042.78 |
12,693.33 |
12,694.84 |
0.0M |
| 2025-07-14 |
13,074.09 |
13,074.09 |
12,913.93 |
12,989.07 |
0.0M |
| 2025-07-11 |
13,160.46 |
13,160.46 |
13,014.23 |
13,074.09 |
0.0M |
| 2025-07-10 |
12,977.52 |
13,247.05 |
12,977.52 |
13,160.46 |
0.0M |
| 2025-07-09 |
12,957.95 |
13,037.25 |
12,874.55 |
12,977.52 |
0.0M |
| 2025-07-08 |
12,730.81 |
13,038.38 |
12,730.81 |
12,957.95 |
0.0M |
| 2025-07-07 |
12,897.72 |
12,927.14 |
12,654.03 |
12,730.81 |
0.0M |
| 2025-07-03 |
12,830.11 |
12,941.60 |
12,830.11 |
12,897.72 |
0.0M |
| 2025-07-02 |
12,568.19 |
12,831.44 |
12,560.42 |
12,830.11 |
0.0M |
| 2025-07-01 |
12,216.45 |
12,690.49 |
12,169.32 |
12,568.19 |
0.0M |
| 2025-06-30 |
12,214.05 |
12,243.15 |
12,174.72 |
12,216.45 |
0.0M |
| 2025-06-27 |
12,253.41 |
12,310.95 |
12,127.13 |
12,214.05 |
0.0M |
| 2025-06-26 |
12,071.51 |
12,260.76 |
12,071.51 |
12,253.41 |
0.0M |
| 2025-06-25 |
12,173.21 |
12,173.21 |
12,055.78 |
12,071.51 |
0.0M |
| 2025-06-24 |
12,028.00 |
12,242.10 |
12,028.00 |
12,173.20 |
0.0M |
| 2025-06-23 |
11,983.20 |
12,035.10 |
11,871.80 |
12,028.00 |
0.0M |
| 2025-06-20 |
11,975.80 |
12,071.30 |
11,928.40 |
11,983.20 |
0.0M |
| 2025-06-18 |
12,007.80 |
12,102.80 |
11,965.40 |
11,975.80 |
0.0M |
| 2025-06-17 |
12,117.10 |
12,117.10 |
12,000.90 |
12,007.80 |
0.0M |
| 2025-06-16 |
11,884.50 |
12,134.60 |
11,884.50 |
12,117.10 |
0.0M |
| 2025-06-13 |
12,063.35 |
12,063.35 |
11,835.64 |
11,884.52 |
0.0M |
| 2025-06-12 |
12,107.59 |
12,107.59 |
11,952.01 |
12,063.35 |
0.0M |
| 2025-06-11 |
12,136.80 |
12,186.90 |
12,062.90 |
12,107.60 |
0.0M |
| 2025-06-10 |
11,954.50 |
12,185.70 |
11,954.50 |
12,136.80 |
0.0M |
| 2025-06-09 |
11,838.00 |
12,041.90 |
11,838.00 |
11,954.50 |
0.0M |
| 2025-06-06 |
11,678.90 |
11,876.20 |
11,678.90 |
11,838.00 |
0.0M |
| 2025-06-05 |
11,676.00 |
11,754.80 |
11,577.60 |
11,678.90 |
0.0M |
| 2025-06-04 |
11,809.50 |
11,839.10 |
11,675.70 |
11,676.00 |
0.0M |
| 2025-06-03 |
11,615.80 |
11,843.70 |
11,552.70 |
11,809.50 |
0.0M |
| 2025-06-02 |
11,701.60 |
11,752.40 |
11,542.40 |
11,615.80 |
0.0M |
| 2025-05-30 |
11,796.10 |
11,796.10 |
11,641.50 |
11,701.60 |
0.0M |
| 2025-05-29 |
11,752.50 |
11,819.10 |
11,650.80 |
11,796.10 |
0.0M |
| 2025-05-28 |
11,892.50 |
11,922.10 |
11,737.50 |
11,752.50 |
0.0M |
| 2025-05-27 |
11,605.50 |
11,897.30 |
11,605.50 |
11,892.50 |
0.0M |
| 2025-05-23 |
11,608.80 |
11,647.00 |
11,423.30 |
11,605.50 |
0.0M |
| 2025-05-22 |
11,540.90 |
11,666.80 |
11,470.40 |
11,608.80 |
0.0M |
| 2025-05-21 |
11,883.60 |
11,883.60 |
11,536.30 |
11,540.90 |
0.0M |
| 2025-05-20 |
11,893.90 |
11,967.90 |
11,847.50 |
11,883.60 |
0.0M |
| 2025-05-19 |
11,950.50 |
11,950.50 |
11,782.70 |
11,893.90 |
0.0M |
| 2025-05-16 |
11,872.10 |
11,971.00 |
11,826.50 |
11,950.50 |
0.0M |
| 2025-05-15 |
11,894.70 |
11,894.70 |
11,767.00 |
11,872.10 |
0.0M |
| 2025-05-14 |
11,959.40 |
11,960.10 |
11,867.70 |
11,894.70 |
0.0M |
| 2025-05-13 |
11,859.50 |
12,004.10 |
11,859.50 |
11,959.40 |
0.0M |
| 2025-05-12 |
11,452.20 |
12,014.70 |
11,452.20 |
11,858.30 |
0.0M |
| 2025-05-09 |
11,414.20 |
11,506.00 |
11,412.20 |
11,452.20 |
0.0M |
| 2025-05-08 |
11,195.80 |
11,506.80 |
11,195.80 |
11,414.20 |
0.0M |
| 2025-05-07 |
11,171.40 |
11,286.10 |
11,136.80 |
11,195.80 |
0.0M |
| 2025-05-06 |
11,234.50 |
11,258.20 |
11,095.10 |
11,171.40 |
0.0M |
| 2025-05-05 |
11,305.30 |
11,331.50 |
11,166.20 |
11,234.50 |
0.0M |
| 2025-05-02 |
11,055.90 |
11,332.50 |
11,055.90 |
11,305.30 |
0.0M |
| 2025-05-01 |
10,987.80 |
11,189.00 |
10,975.20 |
11,055.90 |
0.0M |
| 2025-04-30 |
11,099.60 |
11,099.60 |
10,734.70 |
10,987.80 |
0.0M |
| 2025-04-29 |
11,098.60 |
11,136.20 |
10,961.50 |
11,099.70 |
0.0M |
| 2025-04-28 |
11,037.00 |
11,171.60 |
10,981.90 |
11,098.60 |
0.0M |
| 2025-04-25 |
11,065.40 |
11,065.40 |
10,938.60 |
11,037.00 |
0.0M |
| 2025-04-24 |
10,803.20 |
11,073.80 |
10,803.20 |
11,065.40 |
0.0M |
| 2025-04-23 |
10,708.10 |
11,133.10 |
10,708.10 |
10,803.20 |
0.0M |
| 2025-04-22 |
10,413.60 |
10,741.70 |
10,413.60 |
10,708.10 |
0.0M |
| 2025-04-21 |
10,588.90 |
10,588.90 |
10,318.40 |
10,413.60 |
0.0M |
| 2025-04-17 |
10,471.50 |
10,641.80 |
10,469.30 |
10,588.90 |
0.0M |
| 2025-04-16 |
10,507.00 |
10,623.70 |
10,357.30 |
10,471.50 |
0.0M |
| 2025-04-15 |
10,589.00 |
10,661.10 |
10,477.20 |
10,507.00 |
0.0M |
| 2025-04-14 |
10,489.70 |
10,670.50 |
10,419.40 |
10,589.00 |
0.0M |
| 2025-04-11 |
10,358.70 |
10,523.60 |
10,147.70 |
10,489.70 |
0.0M |
| 2025-04-10 |
10,932.00 |
10,932.00 |
10,101.90 |
10,358.70 |
0.0M |
| 2025-04-09 |
9,924.30 |
11,005.60 |
9,810.40 |
10,932.00 |
0.0M |
| 2025-04-08 |
10,223.00 |
10,550.00 |
9,794.30 |
9,924.30 |
0.0M |
| 2025-04-07 |
10,361.59 |
10,687.12 |
9,779.99 |
10,222.95 |
0.0M |
| 2025-04-04 |
10,837.40 |
10,837.40 |
10,017.60 |
10,361.60 |
0.0M |
| 2025-04-03 |
11,726.80 |
11,726.80 |
10,833.80 |
10,837.40 |
0.0M |
| 2025-04-02 |
11,553.40 |
11,746.20 |
11,429.40 |
11,726.80 |
0.0M |
| 2025-04-01 |
11,514.00 |
11,592.40 |
11,385.50 |
11,553.40 |
0.0M |
| 2025-03-31 |
11,503.36 |
11,594.13 |
11,303.28 |
11,514.01 |
0.0M |
| 2025-03-28 |
11,786.05 |
11,786.05 |
11,420.57 |
11,503.36 |
0.0M |
| 2025-03-27 |
11,705.42 |
11,829.90 |
11,586.21 |
11,786.05 |
0.0M |
| 2025-03-26 |
11,693.87 |
11,811.46 |
11,632.06 |
11,705.42 |
0.0M |
| 2025-03-25 |
11,752.45 |
11,799.30 |
11,653.72 |
11,693.87 |
0.0M |
| 2025-03-24 |
11,522.33 |
11,762.75 |
11,522.33 |
11,752.45 |
0.0M |
| 2025-03-21 |
11,645.03 |
11,645.03 |
11,416.25 |
11,522.33 |
0.0M |
| 2025-03-20 |
11,730.82 |
11,754.50 |
11,618.82 |
11,645.03 |
0.0M |
| 2025-03-19 |
11,602.69 |
11,790.21 |
11,595.49 |
11,730.82 |
0.0M |
| 2025-03-18 |
11,666.05 |
11,679.98 |
11,539.76 |
11,602.69 |
0.0M |
| 2025-03-14 |
11,212.60 |
11,491.90 |
11,212.60 |
11,484.70 |
0.0M |
| 2025-03-13 |
11,399.30 |
11,496.70 |
11,152.70 |
11,212.60 |
0.0M |
| 2025-03-12 |
11,427.10 |
11,510.00 |
11,303.90 |
11,399.30 |
0.0M |
| 2025-03-11 |
11,547.57 |
11,559.79 |
11,292.23 |
11,427.07 |
0.0M |
| 2025-03-10 |
11,796.32 |
11,796.32 |
11,470.54 |
11,547.57 |
0.0M |
| 2025-03-07 |
11,640.84 |
11,836.46 |
11,573.05 |
11,796.32 |
0.0M |
| 2025-03-06 |
11,620.58 |
11,710.85 |
11,503.32 |
11,640.84 |
0.0M |
| 2025-03-05 |
11,528.30 |
11,637.52 |
11,382.43 |
11,620.58 |
0.0M |
| 2025-03-04 |
11,786.40 |
11,786.40 |
11,385.07 |
11,528.30 |
0.0M |
| 2025-03-03 |
12,180.67 |
12,276.26 |
11,721.51 |
11,786.40 |
0.0M |
| 2025-02-28 |
12,107.28 |
12,185.66 |
12,031.81 |
12,180.67 |
0.0M |
| 2025-02-27 |
12,187.36 |
12,289.93 |
12,102.59 |
12,107.28 |
0.0M |
| 2025-02-26 |
12,241.09 |
12,362.51 |
12,148.78 |
12,187.36 |
0.0M |
| 2025-02-25 |
12,309.89 |
12,343.18 |
12,191.92 |
12,241.09 |
0.0M |
| 2025-02-24 |
12,292.60 |
12,390.32 |
12,254.93 |
12,309.89 |
0.0M |
| 2025-02-21 |
12,596.03 |
12,657.52 |
12,268.37 |
12,292.60 |
0.0M |
| 2025-02-20 |
12,675.62 |
12,675.62 |
12,516.78 |
12,596.03 |
0.0M |
| 2025-02-19 |
12,713.84 |
12,713.84 |
12,608.11 |
12,675.62 |
0.0M |
| 2025-02-18 |
12,556.47 |
12,725.81 |
12,556.47 |
12,713.84 |
0.0M |
| 2025-02-14 |
12,458.21 |
12,663.72 |
12,458.21 |
12,556.47 |
0.0M |
| 2025-02-13 |
12,377.40 |
12,476.63 |
12,323.77 |
12,458.21 |
0.0M |
| 2025-02-12 |
12,543.57 |
12,543.57 |
12,371.45 |
12,377.40 |
0.0M |
| 2025-02-11 |
12,537.95 |
12,587.75 |
12,506.72 |
12,543.57 |
0.0M |
| 2025-02-10 |
12,423.33 |
12,580.82 |
12,423.33 |
12,537.95 |
0.0M |
| 2025-02-07 |
12,645.76 |
12,645.76 |
12,416.17 |
12,423.33 |
0.0M |
| 2025-02-06 |
12,723.65 |
12,807.86 |
12,589.70 |
12,645.76 |
0.0M |
| 2025-02-05 |
12,684.12 |
12,738.58 |
12,640.60 |
12,723.65 |
0.0M |
| 2025-02-04 |
12,497.71 |
12,690.13 |
12,476.36 |
12,684.12 |
0.0M |
| 2025-02-03 |
12,797.90 |
12,797.90 |
12,352.81 |
12,497.71 |
0.0M |
| 2025-01-31 |
12,970.98 |
13,002.60 |
12,758.20 |
12,797.90 |
0.0M |
| 2025-01-30 |
12,907.63 |
13,041.54 |
12,879.29 |
12,970.98 |
0.0M |
| 2025-01-29 |
12,922.42 |
12,981.30 |
12,841.37 |
12,907.63 |
0.0M |
| 2025-01-28 |
12,909.72 |
12,980.61 |
12,866.49 |
12,922.42 |
0.0M |
| 2025-01-27 |
12,878.00 |
12,997.28 |
12,847.15 |
12,909.72 |
0.0M |
| 2025-01-24 |
12,909.43 |
12,940.68 |
12,853.56 |
12,878.00 |
0.0M |
| 2025-01-23 |
12,812.42 |
12,925.14 |
12,778.17 |
12,909.43 |
0.0M |
| 2025-01-22 |
12,932.06 |
12,932.06 |
12,804.33 |
12,812.42 |
0.0M |
| 2025-01-21 |
12,772.49 |
12,962.93 |
12,772.49 |
12,932.06 |
0.0M |
| 2025-01-17 |
12,737.86 |
12,834.11 |
12,737.86 |
12,772.49 |
0.0M |
| 2025-01-16 |
12,694.05 |
12,763.88 |
12,625.46 |
12,737.86 |
0.0M |
| 2025-01-15 |
12,495.98 |
12,770.95 |
12,495.98 |
12,694.05 |
0.0M |
| 2025-01-14 |
12,372.38 |
12,510.33 |
12,367.76 |
12,495.98 |
0.0M |
| 2025-01-13 |
12,216.79 |
12,377.47 |
12,156.29 |
12,372.38 |
0.0M |
| 2025-01-10 |
12,265.23 |
12,265.23 |
12,129.09 |
12,216.79 |
0.0M |
| 2025-01-08 |
12,323.58 |
12,323.58 |
12,103.37 |
12,265.23 |
0.0M |
| 2025-01-07 |
12,293.04 |
12,447.43 |
12,258.01 |
12,323.58 |
0.0M |
| 2025-01-06 |
12,295.97 |
12,510.57 |
12,282.57 |
12,293.04 |
0.0M |
| 2025-01-03 |
12,169.46 |
12,316.56 |
12,071.41 |
12,295.97 |
0.0M |
| 2025-01-02 |
12,247.71 |
12,390.93 |
12,141.75 |
12,169.46 |
0.0M |