| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9,075.20 |
9,184.60 |
9,054.20 |
9,175.70 |
0.0M |
| 2025-09-25 |
9,239.73 |
9,239.73 |
9,044.71 |
9,075.22 |
0.0M |
| 2025-09-24 |
9,215.74 |
9,306.03 |
9,215.59 |
9,239.73 |
0.0M |
| 2025-09-23 |
9,182.79 |
9,299.03 |
9,182.79 |
9,215.74 |
0.0M |
| 2025-09-22 |
9,235.49 |
9,261.73 |
9,149.39 |
9,182.79 |
0.0M |
| 2025-09-19 |
9,363.39 |
9,364.99 |
9,189.85 |
9,235.49 |
0.0M |
| 2025-09-18 |
9,273.64 |
9,414.25 |
9,273.64 |
9,363.39 |
0.0M |
| 2025-09-17 |
9,258.04 |
9,454.22 |
9,233.77 |
9,273.64 |
0.0M |
| 2025-09-16 |
9,265.62 |
9,277.58 |
9,161.52 |
9,258.04 |
0.0M |
| 2025-09-15 |
9,142.46 |
9,280.81 |
9,142.46 |
9,265.62 |
0.0M |
| 2025-09-12 |
9,352.68 |
9,352.68 |
9,138.12 |
9,142.46 |
0.0M |
| 2025-09-11 |
9,168.94 |
9,357.86 |
9,168.94 |
9,352.68 |
0.0M |
| 2025-09-10 |
9,203.72 |
9,203.72 |
9,126.86 |
9,168.94 |
0.0M |
| 2025-09-09 |
9,281.74 |
9,281.74 |
9,118.72 |
9,203.72 |
0.0M |
| 2025-09-08 |
9,273.26 |
9,298.08 |
9,188.96 |
9,281.74 |
0.0M |
| 2025-09-05 |
9,226.01 |
9,305.53 |
9,196.63 |
9,273.26 |
0.0M |
| 2025-09-04 |
8,998.82 |
9,229.56 |
8,998.82 |
9,226.01 |
0.0M |
| 2025-09-03 |
8,953.83 |
9,023.03 |
8,935.56 |
8,998.82 |
0.0M |
| 2025-09-02 |
8,936.28 |
8,958.54 |
8,827.41 |
8,953.83 |
0.0M |
| 2025-08-29 |
9,061.03 |
9,097.73 |
8,928.40 |
8,936.28 |
0.0M |
| 2025-08-28 |
9,131.03 |
9,221.83 |
9,014.67 |
9,061.03 |
0.0M |
| 2025-08-27 |
8,973.65 |
9,139.71 |
8,973.65 |
9,131.03 |
0.0M |
| 2025-08-26 |
8,981.22 |
9,024.18 |
8,940.54 |
8,973.65 |
0.0M |
| 2025-08-25 |
9,049.53 |
9,049.53 |
8,970.35 |
8,981.22 |
0.0M |
| 2025-08-22 |
8,837.65 |
9,102.03 |
8,837.65 |
9,049.53 |
0.0M |
| 2025-08-21 |
8,893.65 |
8,893.65 |
8,764.53 |
8,837.65 |
0.0M |
| 2025-08-20 |
8,943.57 |
8,943.57 |
8,837.90 |
8,893.65 |
0.0M |
| 2025-08-19 |
8,944.89 |
9,054.02 |
8,907.64 |
8,943.57 |
0.0M |
| 2025-08-18 |
8,870.60 |
8,956.69 |
8,870.47 |
8,944.89 |
0.0M |
| 2025-08-15 |
8,892.05 |
8,913.26 |
8,831.97 |
8,870.60 |
0.0M |
| 2025-08-14 |
9,023.03 |
9,023.03 |
8,825.34 |
8,892.05 |
0.0M |
| 2025-08-13 |
8,833.45 |
9,043.80 |
8,802.79 |
9,023.03 |
0.0M |
| 2025-08-12 |
8,607.35 |
8,835.95 |
8,607.35 |
8,833.45 |
0.0M |
| 2025-08-11 |
8,576.84 |
8,641.45 |
8,569.88 |
8,607.35 |
0.0M |
| 2025-08-08 |
8,622.05 |
8,686.19 |
8,560.85 |
8,576.84 |
0.0M |
| 2025-08-07 |
8,639.47 |
8,779.56 |
8,586.72 |
8,622.05 |
0.0M |
| 2025-08-06 |
8,448.22 |
8,641.34 |
8,448.22 |
8,639.47 |
0.0M |
| 2025-08-05 |
8,446.18 |
8,518.12 |
8,392.43 |
8,448.22 |
0.0M |
| 2025-08-04 |
8,269.74 |
8,452.03 |
8,269.74 |
8,446.18 |
0.0M |
| 2025-08-01 |
8,337.40 |
8,337.40 |
8,154.80 |
8,269.74 |
0.0M |
| 2025-07-31 |
8,430.68 |
8,455.84 |
8,318.89 |
8,337.40 |
0.0M |
| 2025-07-30 |
8,518.82 |
8,559.83 |
8,391.99 |
8,430.68 |
0.0M |
| 2025-07-29 |
8,666.82 |
8,688.43 |
8,511.02 |
8,518.82 |
0.0M |
| 2025-07-28 |
8,682.36 |
8,713.53 |
8,623.03 |
8,666.82 |
0.0M |
| 2025-07-25 |
8,659.80 |
8,719.83 |
8,623.74 |
8,682.36 |
0.0M |
| 2025-07-24 |
8,805.22 |
8,805.22 |
8,654.09 |
8,659.80 |
0.0M |
| 2025-07-23 |
8,772.12 |
8,829.03 |
8,744.71 |
8,805.22 |
0.0M |
| 2025-07-22 |
8,535.05 |
8,796.89 |
8,535.05 |
8,772.12 |
0.0M |
| 2025-07-21 |
8,457.08 |
8,582.13 |
8,457.08 |
8,535.05 |
0.0M |
| 2025-07-18 |
8,438.79 |
8,497.21 |
8,415.78 |
8,457.08 |
0.0M |
| 2025-07-17 |
8,399.41 |
8,467.96 |
8,385.29 |
8,438.79 |
0.0M |
| 2025-07-16 |
8,395.83 |
8,451.43 |
8,286.13 |
8,399.41 |
0.0M |
| 2025-07-15 |
8,583.20 |
8,605.42 |
8,394.87 |
8,395.83 |
0.0M |
| 2025-07-14 |
8,527.87 |
8,588.27 |
8,498.80 |
8,583.20 |
0.0M |
| 2025-07-11 |
8,592.28 |
8,592.28 |
8,493.93 |
8,527.87 |
0.0M |
| 2025-07-10 |
8,521.68 |
8,673.93 |
8,512.68 |
8,592.28 |
0.0M |
| 2025-07-09 |
8,480.82 |
8,525.64 |
8,454.24 |
8,521.68 |
0.0M |
| 2025-07-08 |
8,495.44 |
8,529.73 |
8,428.47 |
8,480.82 |
0.0M |
| 2025-07-07 |
8,567.34 |
8,567.34 |
8,447.48 |
8,495.44 |
0.0M |
| 2025-07-03 |
8,514.68 |
8,576.89 |
8,514.34 |
8,567.34 |
0.0M |
| 2025-07-02 |
8,430.28 |
8,516.52 |
8,391.01 |
8,514.68 |
0.0M |
| 2025-07-01 |
8,189.07 |
8,522.39 |
8,160.12 |
8,430.28 |
0.0M |
| 2025-06-30 |
8,216.78 |
8,241.63 |
8,148.73 |
8,189.07 |
0.0M |
| 2025-06-27 |
8,138.54 |
8,263.51 |
8,138.54 |
8,216.78 |
0.0M |
| 2025-06-26 |
8,119.73 |
8,145.51 |
8,080.70 |
8,138.54 |
0.0M |
| 2025-06-25 |
8,198.03 |
8,206.31 |
8,111.82 |
8,119.73 |
0.0M |
| 2025-06-24 |
8,194.70 |
8,243.30 |
8,160.10 |
8,198.00 |
0.0M |
| 2025-06-23 |
8,151.90 |
8,210.80 |
8,040.60 |
8,194.70 |
0.0M |
| 2025-06-20 |
8,080.70 |
8,175.90 |
8,080.70 |
8,151.90 |
0.0M |
| 2025-06-18 |
8,079.70 |
8,148.40 |
8,071.60 |
8,080.70 |
0.0M |
| 2025-06-17 |
8,164.90 |
8,179.00 |
8,077.30 |
8,079.70 |
0.0M |
| 2025-06-16 |
7,987.60 |
8,183.00 |
7,987.60 |
8,164.90 |
0.0M |
| 2025-06-13 |
8,182.14 |
8,182.14 |
7,954.62 |
7,987.64 |
0.0M |
| 2025-06-12 |
8,260.45 |
8,260.45 |
8,138.71 |
8,182.14 |
0.0M |
| 2025-06-11 |
8,371.40 |
8,391.80 |
8,249.00 |
8,260.50 |
0.0M |
| 2025-06-10 |
8,351.80 |
8,408.30 |
8,332.60 |
8,371.40 |
0.0M |
| 2025-06-09 |
8,304.80 |
8,377.40 |
8,304.80 |
8,351.80 |
0.0M |
| 2025-06-06 |
8,224.70 |
8,310.30 |
8,224.70 |
8,304.80 |
0.0M |
| 2025-06-05 |
8,164.40 |
8,272.80 |
8,164.40 |
8,224.70 |
0.0M |
| 2025-06-04 |
8,224.70 |
8,224.70 |
8,136.60 |
8,164.40 |
0.0M |
| 2025-06-03 |
8,083.20 |
8,249.80 |
8,083.20 |
8,224.70 |
0.0M |
| 2025-06-02 |
8,049.90 |
8,088.90 |
7,952.80 |
8,083.20 |
0.0M |
| 2025-05-30 |
8,053.50 |
8,092.00 |
7,983.70 |
8,049.90 |
0.0M |
| 2025-05-29 |
8,099.10 |
8,186.70 |
7,979.90 |
8,053.50 |
0.0M |
| 2025-05-28 |
8,106.80 |
8,198.90 |
8,069.10 |
8,099.10 |
0.0M |
| 2025-05-27 |
7,924.30 |
8,116.00 |
7,924.30 |
8,106.80 |
0.0M |
| 2025-05-23 |
8,015.30 |
8,015.30 |
7,857.40 |
7,924.30 |
0.0M |
| 2025-05-22 |
7,874.10 |
8,049.40 |
7,874.10 |
8,015.30 |
0.0M |
| 2025-05-21 |
8,121.40 |
8,121.40 |
7,862.10 |
7,874.10 |
0.0M |
| 2025-05-20 |
8,088.00 |
8,168.80 |
8,081.20 |
8,121.40 |
0.0M |
| 2025-05-19 |
8,109.70 |
8,109.70 |
7,985.80 |
8,088.30 |
0.0M |
| 2025-05-16 |
8,008.50 |
8,129.60 |
8,008.50 |
8,109.70 |
0.0M |
| 2025-05-15 |
7,880.20 |
8,008.50 |
7,880.20 |
8,008.50 |
0.0M |
| 2025-05-14 |
7,905.60 |
7,959.20 |
7,855.10 |
7,880.30 |
0.0M |
| 2025-05-13 |
7,904.00 |
7,981.00 |
7,883.00 |
7,905.60 |
0.0M |
| 2025-05-12 |
7,468.80 |
7,955.10 |
7,468.80 |
7,904.00 |
0.0M |
| 2025-05-09 |
7,551.10 |
7,551.60 |
7,447.70 |
7,468.80 |
0.0M |
| 2025-05-08 |
7,439.00 |
7,611.90 |
7,439.00 |
7,551.10 |
0.0M |
| 2025-05-07 |
7,391.70 |
7,497.50 |
7,391.70 |
7,439.00 |
0.0M |
| 2025-05-06 |
7,451.20 |
7,451.20 |
7,351.00 |
7,391.70 |
0.0M |
| 2025-05-05 |
7,487.10 |
7,537.50 |
7,444.90 |
7,451.20 |
0.0M |
| 2025-05-02 |
7,331.50 |
7,523.80 |
7,331.50 |
7,487.10 |
0.0M |
| 2025-05-01 |
7,287.70 |
7,399.80 |
7,287.70 |
7,331.50 |
0.0M |
| 2025-04-30 |
7,320.60 |
7,320.60 |
7,104.70 |
7,287.70 |
0.0M |
| 2025-04-29 |
7,290.20 |
7,331.00 |
7,209.40 |
7,323.20 |
0.0M |
| 2025-04-28 |
7,267.00 |
7,327.10 |
7,205.70 |
7,290.20 |
0.0M |
| 2025-04-25 |
7,265.40 |
7,270.00 |
7,194.20 |
7,267.00 |
0.0M |
| 2025-04-24 |
7,152.20 |
7,280.10 |
7,106.90 |
7,265.40 |
0.0M |
| 2025-04-23 |
7,132.60 |
7,434.40 |
7,132.60 |
7,152.20 |
0.0M |
| 2025-04-22 |
6,957.60 |
7,189.50 |
6,957.60 |
7,132.60 |
0.0M |
| 2025-04-21 |
7,053.70 |
7,053.70 |
6,857.40 |
6,957.60 |
0.0M |
| 2025-04-17 |
6,891.20 |
7,068.50 |
6,891.20 |
7,053.70 |
0.0M |
| 2025-04-16 |
6,966.90 |
6,976.90 |
6,828.80 |
6,891.20 |
0.0M |
| 2025-04-15 |
7,080.80 |
7,124.10 |
6,942.40 |
6,966.90 |
0.0M |
| 2025-04-14 |
7,036.60 |
7,157.80 |
6,953.10 |
7,080.80 |
0.0M |
| 2025-04-11 |
7,008.70 |
7,045.10 |
6,824.60 |
7,036.60 |
0.0M |
| 2025-04-10 |
7,219.80 |
7,219.80 |
6,825.40 |
7,008.70 |
0.0M |
| 2025-04-09 |
6,593.20 |
7,312.80 |
6,536.00 |
7,219.80 |
0.0M |
| 2025-04-08 |
6,844.00 |
7,067.30 |
6,514.60 |
6,593.20 |
0.0M |
| 2025-04-07 |
6,894.57 |
7,136.46 |
6,543.13 |
6,843.99 |
0.0M |
| 2025-04-04 |
6,977.40 |
7,097.90 |
6,658.00 |
6,894.60 |
0.0M |
| 2025-04-03 |
7,585.80 |
7,585.80 |
6,904.30 |
6,977.40 |
0.0M |
| 2025-04-02 |
7,422.20 |
7,625.80 |
7,343.10 |
7,585.80 |
0.0M |
| 2025-04-01 |
7,335.80 |
7,452.40 |
7,330.60 |
7,422.20 |
0.0M |
| 2025-03-31 |
7,280.54 |
7,363.45 |
7,159.11 |
7,335.79 |
0.0M |
| 2025-03-28 |
7,451.45 |
7,451.45 |
7,233.60 |
7,280.54 |
0.0M |
| 2025-03-27 |
7,469.35 |
7,530.66 |
7,394.21 |
7,451.45 |
0.0M |
| 2025-03-26 |
7,492.38 |
7,521.86 |
7,435.51 |
7,469.35 |
0.0M |
| 2025-03-25 |
7,565.84 |
7,577.38 |
7,461.84 |
7,492.38 |
0.0M |
| 2025-03-24 |
7,312.37 |
7,570.42 |
7,312.37 |
7,565.84 |
0.0M |
| 2025-03-21 |
7,292.39 |
7,336.46 |
7,172.51 |
7,312.37 |
0.0M |
| 2025-03-20 |
7,343.46 |
7,409.15 |
7,290.16 |
7,292.39 |
0.0M |
| 2025-03-19 |
7,217.89 |
7,385.68 |
7,217.89 |
7,343.46 |
0.0M |
| 2025-03-14 |
7,063.00 |
7,162.60 |
7,063.00 |
7,154.50 |
0.0M |
| 2025-03-13 |
7,220.90 |
7,245.00 |
7,005.90 |
7,063.00 |
0.0M |
| 2025-03-12 |
7,314.37 |
7,412.28 |
7,191.70 |
7,220.86 |
0.0M |
| 2025-03-11 |
7,466.70 |
7,466.70 |
7,237.80 |
7,314.40 |
0.0M |
| 2025-03-10 |
7,605.37 |
7,605.37 |
7,418.16 |
7,466.74 |
0.0M |
| 2025-03-07 |
7,523.29 |
7,626.35 |
7,405.08 |
7,605.37 |
0.0M |
| 2025-03-06 |
7,570.72 |
7,641.19 |
7,494.41 |
7,523.29 |
0.0M |
| 2025-03-05 |
7,509.39 |
7,578.26 |
7,420.86 |
7,570.72 |
0.0M |
| 2025-03-04 |
7,632.95 |
7,632.95 |
7,405.66 |
7,509.39 |
0.0M |
| 2025-03-03 |
7,861.83 |
7,922.99 |
7,592.37 |
7,632.95 |
0.0M |
| 2025-02-28 |
7,785.65 |
7,869.64 |
7,758.65 |
7,861.83 |
0.0M |
| 2025-02-27 |
7,942.03 |
7,942.03 |
7,784.74 |
7,785.65 |
0.0M |
| 2025-02-26 |
8,040.66 |
8,066.58 |
7,937.71 |
7,942.03 |
0.0M |
| 2025-02-25 |
8,006.64 |
8,078.63 |
7,982.97 |
8,040.66 |
0.0M |
| 2025-02-24 |
7,990.32 |
8,060.46 |
7,917.94 |
8,006.64 |
0.0M |
| 2025-02-21 |
8,244.64 |
8,279.94 |
7,957.98 |
7,990.32 |
0.0M |
| 2025-02-20 |
8,348.89 |
8,348.89 |
8,192.09 |
8,244.64 |
0.0M |
| 2025-02-19 |
8,412.58 |
8,412.58 |
8,307.21 |
8,348.89 |
0.0M |
| 2025-02-18 |
8,422.62 |
8,454.49 |
8,377.41 |
8,412.58 |
0.0M |
| 2025-02-14 |
8,435.72 |
8,493.46 |
8,398.42 |
8,423.02 |
0.0M |
| 2025-02-13 |
8,338.37 |
8,462.15 |
8,338.37 |
8,435.72 |
0.0M |
| 2025-02-12 |
8,371.81 |
8,371.81 |
8,256.35 |
8,338.37 |
0.0M |
| 2025-02-11 |
8,383.23 |
8,383.23 |
8,303.98 |
8,371.81 |
0.0M |
| 2025-02-10 |
8,310.76 |
8,392.34 |
8,294.12 |
8,383.23 |
0.0M |
| 2025-02-07 |
8,500.33 |
8,500.33 |
8,308.49 |
8,310.76 |
0.0M |
| 2025-02-06 |
8,513.75 |
8,617.86 |
8,476.21 |
8,500.33 |
0.0M |
| 2025-02-05 |
8,463.42 |
8,516.00 |
8,445.93 |
8,513.75 |
0.0M |
| 2025-02-04 |
8,366.05 |
8,484.01 |
8,365.16 |
8,463.42 |
0.0M |
| 2025-02-03 |
8,520.66 |
8,520.66 |
8,277.51 |
8,366.05 |
0.0M |
| 2025-01-31 |
8,665.64 |
8,669.71 |
8,503.11 |
8,520.66 |
0.0M |
| 2025-01-30 |
8,542.55 |
8,697.35 |
8,542.55 |
8,665.64 |
0.0M |
| 2025-01-29 |
8,586.10 |
8,586.10 |
8,509.38 |
8,542.55 |
0.0M |
| 2025-01-28 |
8,545.56 |
8,604.46 |
8,520.38 |
8,586.10 |
0.0M |
| 2025-01-27 |
8,523.75 |
8,560.51 |
8,484.28 |
8,545.56 |
0.0M |
| 2025-01-24 |
8,505.23 |
8,549.64 |
8,485.79 |
8,523.75 |
0.0M |
| 2025-01-23 |
8,397.71 |
8,506.32 |
8,379.24 |
8,505.23 |
0.0M |
| 2025-01-22 |
8,473.08 |
8,473.08 |
8,389.59 |
8,397.71 |
0.0M |
| 2025-01-21 |
8,323.22 |
8,473.79 |
8,323.22 |
8,473.08 |
0.0M |
| 2025-01-17 |
8,307.78 |
8,384.02 |
8,307.78 |
8,323.22 |
0.0M |
| 2025-01-16 |
8,317.24 |
8,332.75 |
8,225.34 |
8,307.78 |
0.0M |
| 2025-01-15 |
8,244.21 |
8,421.64 |
8,244.21 |
8,317.24 |
0.0M |
| 2025-01-14 |
8,315.13 |
8,362.51 |
8,187.60 |
8,244.21 |
0.0M |
| 2025-01-13 |
8,396.65 |
8,396.65 |
8,220.04 |
8,315.13 |
0.0M |
| 2025-01-10 |
8,419.88 |
8,442.16 |
8,329.27 |
8,396.65 |
0.0M |
| 2025-01-08 |
8,436.94 |
8,436.94 |
8,308.10 |
8,419.88 |
0.0M |
| 2025-01-07 |
8,498.62 |
8,589.97 |
8,408.91 |
8,436.94 |
0.0M |
| 2025-01-06 |
8,465.74 |
8,574.77 |
8,465.74 |
8,498.62 |
0.0M |
| 2025-01-03 |
8,430.22 |
8,492.58 |
8,370.70 |
8,465.74 |
0.0M |
| 2025-01-02 |
8,455.12 |
8,575.30 |
8,386.99 |
8,430.22 |
0.0M |