| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9,885.60 |
10,011.30 |
9,885.60 |
9,999.90 |
0.0M |
| 2025-09-25 |
9,987.30 |
9,987.30 |
9,869.10 |
9,885.60 |
0.0M |
| 2025-09-24 |
9,922.00 |
10,014.10 |
9,922.00 |
9,987.30 |
0.0M |
| 2025-09-23 |
9,829.20 |
9,987.40 |
9,829.20 |
9,922.00 |
0.0M |
| 2025-09-22 |
9,857.20 |
9,857.20 |
9,797.30 |
9,829.20 |
0.0M |
| 2025-09-19 |
9,894.10 |
9,902.20 |
9,828.30 |
9,857.20 |
0.0M |
| 2025-09-18 |
9,823.60 |
9,911.10 |
9,823.60 |
9,894.10 |
0.0M |
| 2025-09-17 |
9,809.24 |
9,946.58 |
9,771.70 |
9,823.57 |
0.0M |
| 2025-09-16 |
9,841.60 |
9,870.89 |
9,763.35 |
9,809.24 |
0.0M |
| 2025-09-15 |
9,908.98 |
9,927.78 |
9,832.42 |
9,841.60 |
0.0M |
| 2025-09-12 |
9,921.88 |
9,964.22 |
9,898.61 |
9,908.98 |
0.0M |
| 2025-09-11 |
9,716.90 |
9,932.24 |
9,716.90 |
9,921.88 |
0.0M |
| 2025-09-10 |
9,709.24 |
9,735.19 |
9,620.52 |
9,716.90 |
0.0M |
| 2025-09-09 |
9,749.12 |
9,764.70 |
9,707.48 |
9,709.24 |
0.0M |
| 2025-09-08 |
9,783.08 |
9,786.77 |
9,665.55 |
9,749.12 |
0.0M |
| 2025-09-05 |
9,763.17 |
9,843.54 |
9,715.31 |
9,783.08 |
0.0M |
| 2025-09-04 |
9,732.42 |
9,765.26 |
9,691.88 |
9,763.17 |
0.0M |
| 2025-09-03 |
9,763.58 |
9,775.48 |
9,686.03 |
9,732.42 |
0.0M |
| 2025-09-02 |
9,803.04 |
9,803.04 |
9,688.96 |
9,763.58 |
0.0M |
| 2025-08-29 |
9,792.83 |
9,847.58 |
9,767.81 |
9,803.04 |
0.0M |
| 2025-08-28 |
9,812.23 |
9,835.63 |
9,726.12 |
9,792.83 |
0.0M |
| 2025-08-27 |
9,764.56 |
9,827.00 |
9,740.70 |
9,812.23 |
0.0M |
| 2025-08-26 |
9,787.03 |
9,787.03 |
9,726.17 |
9,764.56 |
0.0M |
| 2025-08-25 |
9,814.01 |
9,814.01 |
9,760.98 |
9,787.03 |
0.0M |
| 2025-08-22 |
9,614.82 |
9,831.25 |
9,614.82 |
9,814.01 |
0.0M |
| 2025-08-21 |
9,592.55 |
9,641.14 |
9,523.66 |
9,614.82 |
0.0M |
| 2025-08-20 |
9,565.15 |
9,614.40 |
9,553.49 |
9,592.55 |
0.0M |
| 2025-08-19 |
9,506.81 |
9,615.67 |
9,506.76 |
9,565.15 |
0.0M |
| 2025-08-18 |
9,517.76 |
9,542.17 |
9,490.66 |
9,506.81 |
0.0M |
| 2025-08-15 |
9,529.43 |
9,579.13 |
9,514.22 |
9,517.76 |
0.0M |
| 2025-08-14 |
9,550.91 |
9,550.91 |
9,440.41 |
9,529.43 |
0.0M |
| 2025-08-13 |
9,334.32 |
9,560.66 |
9,329.24 |
9,550.91 |
0.0M |
| 2025-08-12 |
9,211.48 |
9,337.26 |
9,211.48 |
9,334.32 |
0.0M |
| 2025-08-11 |
9,249.88 |
9,319.01 |
9,201.35 |
9,211.48 |
0.0M |
| 2025-08-08 |
9,202.40 |
9,286.48 |
9,202.40 |
9,249.88 |
0.0M |
| 2025-08-07 |
9,201.90 |
9,273.96 |
9,143.55 |
9,202.40 |
0.0M |
| 2025-08-06 |
9,257.43 |
9,270.55 |
9,201.90 |
9,201.90 |
0.0M |
| 2025-08-05 |
9,209.46 |
9,271.47 |
9,179.24 |
9,257.43 |
0.0M |
| 2025-08-04 |
9,146.25 |
9,235.29 |
9,146.25 |
9,209.46 |
0.0M |
| 2025-08-01 |
9,247.88 |
9,247.88 |
9,067.13 |
9,146.25 |
0.0M |
| 2025-07-31 |
9,339.28 |
9,354.42 |
9,228.85 |
9,247.88 |
0.0M |
| 2025-07-30 |
9,380.32 |
9,425.38 |
9,294.47 |
9,339.28 |
0.0M |
| 2025-07-29 |
9,407.96 |
9,416.60 |
9,354.37 |
9,380.32 |
0.0M |
| 2025-07-28 |
9,474.67 |
9,474.67 |
9,390.72 |
9,407.96 |
0.0M |
| 2025-07-25 |
9,411.70 |
9,478.77 |
9,385.82 |
9,474.67 |
0.0M |
| 2025-07-24 |
9,596.52 |
9,596.52 |
9,411.69 |
9,411.70 |
0.0M |
| 2025-07-23 |
9,468.36 |
9,598.39 |
9,468.36 |
9,596.52 |
0.0M |
| 2025-07-22 |
9,351.90 |
9,478.03 |
9,351.90 |
9,468.36 |
0.0M |
| 2025-07-21 |
9,379.46 |
9,428.49 |
9,346.59 |
9,351.90 |
0.0M |
| 2025-07-18 |
9,383.43 |
9,433.53 |
9,350.89 |
9,379.46 |
0.0M |
| 2025-07-17 |
9,357.44 |
9,398.75 |
9,320.11 |
9,383.43 |
0.0M |
| 2025-07-16 |
9,354.68 |
9,393.15 |
9,263.44 |
9,357.44 |
0.0M |
| 2025-07-15 |
9,497.28 |
9,523.91 |
9,352.66 |
9,354.68 |
0.0M |
| 2025-07-14 |
9,513.13 |
9,513.13 |
9,436.90 |
9,497.28 |
0.0M |
| 2025-07-11 |
9,580.82 |
9,580.82 |
9,473.70 |
9,513.13 |
0.0M |
| 2025-07-10 |
9,527.82 |
9,620.97 |
9,489.18 |
9,580.82 |
0.0M |
| 2025-07-09 |
9,505.08 |
9,541.69 |
9,475.85 |
9,527.82 |
0.0M |
| 2025-07-08 |
9,458.96 |
9,542.91 |
9,458.86 |
9,505.08 |
0.0M |
| 2025-07-07 |
9,551.27 |
9,551.27 |
9,408.87 |
9,458.96 |
0.0M |
| 2025-07-03 |
9,532.79 |
9,589.66 |
9,532.79 |
9,551.27 |
0.0M |
| 2025-07-02 |
9,614.95 |
9,614.95 |
9,451.65 |
9,532.79 |
0.0M |
| 2025-07-01 |
9,430.84 |
9,650.99 |
9,411.14 |
9,614.95 |
0.0M |
| 2025-06-30 |
9,378.13 |
9,439.40 |
9,371.85 |
9,430.84 |
0.0M |
| 2025-06-27 |
9,351.52 |
9,417.51 |
9,326.93 |
9,378.13 |
0.0M |
| 2025-06-26 |
9,264.96 |
9,380.19 |
9,264.96 |
9,351.52 |
0.0M |
| 2025-06-25 |
9,342.13 |
9,342.13 |
9,264.12 |
9,264.96 |
0.0M |
| 2025-06-24 |
9,297.80 |
9,364.80 |
9,297.70 |
9,342.10 |
0.0M |
| 2025-06-23 |
9,281.80 |
9,322.90 |
9,206.50 |
9,297.80 |
0.0M |
| 2025-06-20 |
9,246.60 |
9,329.10 |
9,246.60 |
9,281.80 |
0.0M |
| 2025-06-18 |
9,239.00 |
9,308.60 |
9,231.70 |
9,246.60 |
0.0M |
| 2025-06-17 |
9,292.00 |
9,307.50 |
9,228.90 |
9,239.00 |
0.0M |
| 2025-06-16 |
9,201.30 |
9,305.00 |
9,201.30 |
9,292.00 |
0.0M |
| 2025-06-13 |
9,244.12 |
9,273.13 |
9,173.99 |
9,201.27 |
0.0M |
| 2025-06-12 |
9,219.70 |
9,244.66 |
9,141.26 |
9,244.12 |
0.0M |
| 2025-06-11 |
9,216.60 |
9,245.50 |
9,184.00 |
9,219.70 |
0.0M |
| 2025-06-10 |
9,140.00 |
9,245.30 |
9,140.00 |
9,216.60 |
0.0M |
| 2025-06-09 |
9,124.90 |
9,187.30 |
9,124.50 |
9,140.00 |
0.0M |
| 2025-06-06 |
9,045.50 |
9,128.70 |
9,045.50 |
9,124.90 |
0.0M |
| 2025-06-05 |
9,060.20 |
9,106.30 |
9,022.50 |
9,045.50 |
0.0M |
| 2025-06-04 |
9,148.30 |
9,152.70 |
9,059.70 |
9,060.20 |
0.0M |
| 2025-06-03 |
9,056.50 |
9,169.60 |
9,004.70 |
9,148.30 |
0.0M |
| 2025-06-02 |
9,088.60 |
9,088.60 |
8,963.00 |
9,056.50 |
0.0M |
| 2025-05-30 |
9,092.80 |
9,125.90 |
9,013.20 |
9,088.60 |
0.0M |
| 2025-05-29 |
9,039.80 |
9,093.00 |
8,992.00 |
9,092.80 |
0.0M |
| 2025-05-28 |
9,132.90 |
9,139.10 |
9,030.10 |
9,039.80 |
0.0M |
| 2025-05-27 |
8,987.80 |
9,136.20 |
8,987.80 |
9,132.90 |
0.0M |
| 2025-05-23 |
9,018.20 |
9,018.20 |
8,923.20 |
8,987.80 |
0.0M |
| 2025-05-22 |
9,084.90 |
9,084.90 |
8,972.60 |
9,018.20 |
0.0M |
| 2025-05-21 |
9,311.00 |
9,311.00 |
9,083.30 |
9,084.90 |
0.0M |
| 2025-05-20 |
9,303.10 |
9,348.40 |
9,288.30 |
9,311.00 |
0.0M |
| 2025-05-19 |
9,320.00 |
9,320.00 |
9,243.50 |
9,303.10 |
0.0M |
| 2025-05-16 |
9,220.00 |
9,320.00 |
9,202.40 |
9,320.00 |
0.0M |
| 2025-05-15 |
9,141.20 |
9,221.10 |
9,079.90 |
9,220.00 |
0.0M |
| 2025-05-14 |
9,212.70 |
9,212.70 |
9,129.50 |
9,141.20 |
0.0M |
| 2025-05-13 |
9,247.00 |
9,267.60 |
9,195.60 |
9,212.70 |
0.0M |
| 2025-05-12 |
9,047.60 |
9,301.50 |
9,047.60 |
9,247.00 |
0.0M |
| 2025-05-09 |
9,026.00 |
9,075.60 |
9,021.60 |
9,047.60 |
0.0M |
| 2025-05-08 |
8,940.30 |
9,102.70 |
8,940.30 |
9,026.00 |
0.0M |
| 2025-05-07 |
8,898.30 |
8,975.80 |
8,889.50 |
8,940.30 |
0.0M |
| 2025-05-06 |
8,924.20 |
8,962.90 |
8,869.50 |
8,898.30 |
0.0M |
| 2025-05-05 |
8,983.10 |
8,989.00 |
8,909.40 |
8,924.20 |
0.0M |
| 2025-05-02 |
8,860.80 |
9,001.60 |
8,860.80 |
8,983.10 |
0.0M |
| 2025-05-01 |
8,892.50 |
8,959.30 |
8,853.60 |
8,860.80 |
0.0M |
| 2025-04-30 |
8,901.90 |
8,911.90 |
8,739.30 |
8,892.50 |
0.0M |
| 2025-04-29 |
8,866.00 |
8,917.60 |
8,814.00 |
8,901.90 |
0.0M |
| 2025-04-28 |
8,835.40 |
8,917.20 |
8,795.70 |
8,866.00 |
0.0M |
| 2025-04-25 |
8,879.40 |
8,879.40 |
8,773.20 |
8,835.40 |
0.0M |
| 2025-04-24 |
8,796.70 |
8,891.10 |
8,738.10 |
8,879.40 |
0.0M |
| 2025-04-23 |
8,725.00 |
8,957.40 |
8,725.00 |
8,796.70 |
0.0M |
| 2025-04-22 |
8,508.20 |
8,735.30 |
8,508.20 |
8,725.00 |
0.0M |
| 2025-04-21 |
8,660.70 |
8,660.70 |
8,439.60 |
8,508.20 |
0.0M |
| 2025-04-17 |
8,572.40 |
8,712.20 |
8,539.60 |
8,660.70 |
0.0M |
| 2025-04-16 |
8,641.00 |
8,711.10 |
8,523.50 |
8,572.40 |
0.0M |
| 2025-04-15 |
8,695.80 |
8,729.70 |
8,633.50 |
8,641.00 |
0.0M |
| 2025-04-14 |
8,601.60 |
8,739.40 |
8,598.50 |
8,695.80 |
0.0M |
| 2025-04-11 |
8,482.00 |
8,626.50 |
8,365.20 |
8,601.60 |
0.0M |
| 2025-04-10 |
8,765.80 |
8,765.80 |
8,288.70 |
8,482.00 |
0.0M |
| 2025-04-09 |
8,214.00 |
8,809.10 |
8,099.60 |
8,765.80 |
0.0M |
| 2025-04-08 |
8,349.90 |
8,611.00 |
8,110.50 |
8,214.00 |
0.0M |
| 2025-04-07 |
8,333.92 |
8,644.29 |
8,111.12 |
8,349.88 |
0.0M |
| 2025-04-04 |
8,947.90 |
8,947.90 |
8,427.40 |
8,454.80 |
0.0M |
| 2025-04-03 |
9,348.60 |
9,348.60 |
8,943.00 |
8,947.90 |
0.0M |
| 2025-04-02 |
9,270.40 |
9,360.30 |
9,211.60 |
9,348.60 |
0.0M |
| 2025-04-01 |
9,285.20 |
9,297.90 |
9,190.00 |
9,270.40 |
0.0M |
| 2025-03-31 |
9,162.39 |
9,329.38 |
9,146.46 |
9,285.21 |
0.0M |
| 2025-03-28 |
9,316.76 |
9,320.59 |
9,170.65 |
9,194.30 |
0.0M |
| 2025-03-27 |
9,293.88 |
9,350.84 |
9,254.93 |
9,312.18 |
0.0M |
| 2025-03-26 |
9,285.61 |
9,382.84 |
9,285.61 |
9,323.55 |
0.0M |
| 2025-03-25 |
9,290.59 |
9,313.03 |
9,225.08 |
9,263.97 |
0.0M |
| 2025-03-24 |
9,181.31 |
9,300.73 |
9,181.31 |
9,290.59 |
0.0M |
| 2025-03-21 |
9,252.00 |
9,252.00 |
9,136.76 |
9,181.31 |
0.0M |
| 2025-03-20 |
9,267.14 |
9,300.98 |
9,208.45 |
9,252.00 |
0.0M |
| 2025-03-19 |
9,221.53 |
9,301.89 |
9,192.10 |
9,267.14 |
0.0M |
| 2025-03-18 |
9,207.68 |
9,244.38 |
9,178.62 |
9,221.53 |
0.0M |
| 2025-03-17 |
9,072.65 |
9,235.60 |
9,072.65 |
9,207.68 |
0.0M |
| 2025-03-14 |
8,925.62 |
9,084.14 |
8,925.62 |
9,072.65 |
0.0M |
| 2025-03-13 |
8,943.26 |
9,057.68 |
8,881.09 |
8,925.62 |
0.0M |
| 2025-03-12 |
9,029.27 |
9,047.74 |
8,901.21 |
8,943.26 |
0.0M |
| 2025-03-11 |
9,154.80 |
9,179.90 |
8,986.50 |
9,029.30 |
0.0M |
| 2025-03-10 |
9,226.88 |
9,302.83 |
9,093.40 |
9,154.79 |
0.0M |
| 2025-03-07 |
9,110.08 |
9,267.75 |
9,070.42 |
9,226.88 |
0.0M |
| 2025-03-06 |
9,103.54 |
9,145.03 |
9,015.05 |
9,110.08 |
0.0M |
| 2025-03-05 |
9,001.89 |
9,138.40 |
8,975.36 |
9,103.54 |
0.0M |
| 2025-03-04 |
9,161.95 |
9,161.95 |
8,994.02 |
9,001.89 |
0.0M |
| 2025-03-03 |
9,320.76 |
9,406.26 |
9,115.36 |
9,161.95 |
0.0M |
| 2025-02-28 |
9,219.36 |
9,325.27 |
9,200.98 |
9,320.76 |
0.0M |
| 2025-02-27 |
9,240.76 |
9,317.26 |
9,215.92 |
9,219.36 |
0.0M |
| 2025-02-26 |
9,348.44 |
9,362.60 |
9,217.89 |
9,240.76 |
0.0M |
| 2025-02-25 |
9,293.45 |
9,367.87 |
9,288.77 |
9,348.44 |
0.0M |
| 2025-02-24 |
9,249.00 |
9,320.11 |
9,217.58 |
9,293.45 |
0.0M |
| 2025-02-21 |
9,368.14 |
9,369.82 |
9,237.13 |
9,249.00 |
0.0M |
| 2025-02-20 |
9,347.50 |
9,376.40 |
9,291.65 |
9,368.14 |
0.0M |
| 2025-02-19 |
9,348.87 |
9,363.98 |
9,269.01 |
9,347.50 |
0.0M |
| 2025-02-18 |
9,266.55 |
9,355.87 |
9,234.05 |
9,348.87 |
0.0M |
| 2025-02-14 |
9,229.34 |
9,331.75 |
9,229.34 |
9,266.55 |
0.0M |
| 2025-02-13 |
9,108.60 |
9,242.51 |
9,108.60 |
9,229.34 |
0.0M |
| 2025-02-12 |
9,164.61 |
9,164.61 |
9,087.10 |
9,108.60 |
0.0M |
| 2025-02-11 |
9,144.97 |
9,169.61 |
9,107.60 |
9,164.61 |
0.0M |
| 2025-02-10 |
9,133.32 |
9,168.32 |
9,110.52 |
9,144.97 |
0.0M |
| 2025-02-07 |
9,171.55 |
9,198.66 |
9,126.58 |
9,133.32 |
0.0M |
| 2025-02-06 |
9,267.17 |
9,294.25 |
9,127.60 |
9,171.55 |
0.0M |
| 2025-02-05 |
9,292.31 |
9,292.31 |
9,214.71 |
9,267.17 |
0.0M |
| 2025-02-04 |
9,246.17 |
9,322.82 |
9,201.12 |
9,292.31 |
0.0M |
| 2025-02-03 |
9,344.85 |
9,344.85 |
9,110.27 |
9,246.17 |
0.0M |
| 2025-01-31 |
9,451.61 |
9,467.24 |
9,323.29 |
9,344.85 |
0.0M |
| 2025-01-30 |
9,432.44 |
9,484.16 |
9,384.29 |
9,451.61 |
0.0M |
| 2025-01-29 |
9,432.00 |
9,502.22 |
9,412.16 |
9,432.44 |
0.0M |
| 2025-01-28 |
9,552.74 |
9,552.74 |
9,403.07 |
9,432.00 |
0.0M |
| 2025-01-27 |
9,426.31 |
9,554.44 |
9,426.31 |
9,552.74 |
0.0M |
| 2025-01-24 |
9,429.11 |
9,453.25 |
9,397.55 |
9,426.31 |
0.0M |
| 2025-01-23 |
9,332.21 |
9,430.57 |
9,332.21 |
9,429.11 |
0.0M |
| 2025-01-22 |
9,408.46 |
9,408.46 |
9,326.94 |
9,332.21 |
0.0M |
| 2025-01-21 |
9,324.96 |
9,413.52 |
9,324.96 |
9,408.46 |
0.0M |
| 2025-01-17 |
9,290.15 |
9,352.72 |
9,290.15 |
9,324.96 |
0.0M |
| 2025-01-16 |
9,274.00 |
9,300.83 |
9,199.98 |
9,290.15 |
0.0M |
| 2025-01-15 |
9,208.66 |
9,344.04 |
9,208.66 |
9,274.00 |
0.0M |
| 2025-01-14 |
9,134.18 |
9,219.49 |
9,124.10 |
9,208.66 |
0.0M |
| 2025-01-13 |
8,976.44 |
9,134.84 |
8,973.97 |
9,134.18 |
0.0M |
| 2025-01-10 |
9,056.79 |
9,064.90 |
8,967.05 |
8,976.44 |
0.0M |
| 2025-01-08 |
9,093.07 |
9,093.07 |
8,956.07 |
9,056.79 |
0.0M |
| 2025-01-07 |
9,116.16 |
9,197.16 |
9,062.87 |
9,093.07 |
0.0M |
| 2025-01-06 |
9,088.46 |
9,237.58 |
9,088.46 |
9,116.16 |
0.0M |
| 2025-01-03 |
9,030.51 |
9,107.21 |
8,990.37 |
9,088.46 |
0.0M |
| 2025-01-02 |
9,065.59 |
9,161.13 |
9,000.53 |
9,030.51 |
0.0M |