| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
6,920.13 |
6,994.51 |
6,651.59 |
6,669.05 |
0.0M |
| 2025-09-25 |
6,841.65 |
7,083.08 |
6,794.65 |
6,962.33 |
0.0M |
| 2025-09-24 |
6,900.92 |
7,076.81 |
6,848.52 |
6,862.74 |
0.0M |
| 2025-09-23 |
6,860.16 |
7,514.30 |
6,808.66 |
6,965.88 |
0.0M |
| 2025-09-22 |
6,789.45 |
6,897.90 |
6,736.13 |
6,863.24 |
0.0M |
| 2025-09-19 |
6,702.01 |
6,845.16 |
6,680.25 |
6,742.62 |
0.0M |
| 2025-09-18 |
6,664.35 |
6,772.96 |
6,578.34 |
6,727.42 |
0.0M |
| 2025-09-17 |
7,019.85 |
7,038.87 |
6,658.39 |
6,764.39 |
0.0M |
| 2025-09-16 |
6,903.88 |
7,038.55 |
6,882.71 |
7,020.30 |
0.0M |
| 2025-09-15 |
6,797.13 |
6,909.60 |
6,747.18 |
6,899.15 |
0.0M |
| 2025-09-12 |
6,834.62 |
6,870.40 |
6,753.86 |
6,827.10 |
0.0M |
| 2025-09-11 |
6,971.41 |
6,987.88 |
6,828.31 |
6,846.11 |
0.0M |
| 2025-09-10 |
7,031.92 |
7,067.78 |
6,923.73 |
7,008.92 |
0.0M |
| 2025-09-09 |
7,076.26 |
7,199.54 |
7,016.82 |
7,039.02 |
0.0M |
| 2025-09-08 |
7,182.84 |
7,188.71 |
7,050.16 |
7,074.43 |
0.0M |
| 2025-09-05 |
7,149.63 |
7,415.63 |
6,997.51 |
7,216.71 |
0.0M |
| 2025-09-04 |
7,368.56 |
7,408.34 |
7,166.51 |
7,186.31 |
0.0M |
| 2025-09-03 |
7,570.46 |
7,603.42 |
7,408.63 |
7,422.08 |
0.0M |
| 2025-09-02 |
7,351.92 |
7,935.51 |
7,333.18 |
7,618.26 |
0.0M |
| 2025-08-29 |
7,219.98 |
7,455.57 |
7,171.65 |
7,394.83 |
0.0M |
| 2025-08-28 |
7,269.19 |
7,335.11 |
7,192.79 |
7,218.99 |
0.0M |
| 2025-08-27 |
7,282.55 |
7,416.62 |
7,278.16 |
7,308.64 |
0.0M |
| 2025-08-26 |
7,436.54 |
7,514.42 |
7,278.12 |
7,293.82 |
0.0M |
| 2025-08-25 |
7,386.58 |
7,464.52 |
7,301.51 |
7,343.04 |
0.0M |
| 2025-08-22 |
8,038.00 |
8,038.00 |
7,308.60 |
7,328.99 |
0.0M |
| 2025-08-21 |
7,787.45 |
8,103.86 |
7,787.45 |
8,002.15 |
0.0M |
| 2025-08-20 |
7,871.81 |
8,172.92 |
7,828.80 |
7,872.16 |
0.0M |
| 2025-08-19 |
7,722.15 |
7,958.81 |
7,647.19 |
7,911.86 |
0.0M |
| 2025-08-18 |
7,926.09 |
8,006.56 |
7,723.53 |
7,747.88 |
0.0M |
| 2025-08-15 |
7,887.76 |
8,019.34 |
7,887.76 |
7,950.12 |
0.0M |
| 2025-08-14 |
7,945.73 |
8,117.97 |
7,904.47 |
7,974.55 |
0.0M |
| 2025-08-13 |
7,986.56 |
8,010.51 |
7,850.84 |
7,952.31 |
0.0M |
| 2025-08-12 |
8,356.45 |
8,406.42 |
7,970.59 |
7,992.50 |
0.0M |
| 2025-08-11 |
8,248.40 |
8,405.37 |
8,219.70 |
8,353.64 |
0.0M |
| 2025-08-08 |
8,552.66 |
8,559.87 |
8,299.36 |
8,305.15 |
0.0M |
| 2025-08-07 |
8,514.61 |
8,743.94 |
8,390.98 |
8,606.93 |
0.0M |
| 2025-08-06 |
8,742.89 |
8,866.49 |
8,529.32 |
8,535.32 |
0.0M |
| 2025-08-05 |
8,578.91 |
9,088.33 |
8,578.91 |
8,825.13 |
0.0M |
| 2025-08-04 |
9,232.97 |
9,278.22 |
8,729.41 |
8,738.81 |
0.0M |
| 2025-08-01 |
8,836.10 |
9,586.41 |
8,808.74 |
9,390.79 |
0.0M |
| 2025-07-31 |
8,369.84 |
8,728.46 |
8,333.89 |
8,665.24 |
0.0M |
| 2025-07-30 |
8,543.42 |
8,770.20 |
8,474.00 |
8,634.80 |
0.0M |
| 2025-07-29 |
8,295.36 |
8,642.00 |
8,257.25 |
8,603.66 |
0.0M |
| 2025-07-28 |
8,346.99 |
8,521.70 |
8,342.32 |
8,402.53 |
0.0M |
| 2025-07-25 |
8,693.96 |
8,777.18 |
8,606.80 |
8,630.05 |
0.0M |
| 2025-07-24 |
8,686.20 |
8,759.39 |
8,598.89 |
8,707.21 |
0.0M |
| 2025-07-23 |
8,932.91 |
9,051.00 |
8,710.88 |
8,733.07 |
0.0M |
| 2025-07-22 |
9,138.22 |
9,344.01 |
9,070.89 |
9,097.77 |
0.0M |
| 2025-07-21 |
9,086.08 |
9,183.91 |
8,953.41 |
9,138.27 |
0.0M |
| 2025-07-18 |
9,227.16 |
9,320.75 |
9,183.23 |
9,203.89 |
0.0M |
| 2025-07-17 |
9,247.97 |
9,391.08 |
9,224.98 |
9,342.45 |
0.0M |
| 2025-07-16 |
9,439.31 |
9,823.60 |
9,223.14 |
9,379.50 |
0.0M |
| 2025-07-15 |
9,203.30 |
9,330.14 |
9,150.10 |
9,314.94 |
0.0M |
| 2025-07-14 |
9,412.23 |
9,456.04 |
9,255.41 |
9,366.12 |
0.0M |
| 2025-07-11 |
9,232.73 |
9,446.55 |
9,116.02 |
9,229.55 |
0.0M |
| 2025-07-10 |
9,278.32 |
9,283.80 |
9,143.04 |
9,175.74 |
0.0M |
| 2025-07-09 |
9,440.48 |
9,469.42 |
9,229.61 |
9,255.25 |
0.0M |
| 2025-07-08 |
9,675.26 |
9,700.20 |
9,509.02 |
9,584.48 |
0.0M |
| 2025-07-07 |
9,861.57 |
10,013.77 |
9,765.29 |
9,843.10 |
0.0M |
| 2025-07-03 |
9,710.35 |
9,747.27 |
9,564.37 |
9,713.46 |
0.0M |
| 2025-07-02 |
9,735.34 |
9,899.70 |
9,684.77 |
9,796.48 |
0.0M |
| 2025-07-01 |
9,903.13 |
9,970.30 |
9,713.49 |
9,822.38 |
0.0M |
| 2025-06-30 |
9,763.65 |
9,912.40 |
9,718.60 |
9,818.07 |
0.0M |
| 2025-06-27 |
9,823.01 |
10,089.23 |
9,761.57 |
9,880.98 |
0.0M |
| 2025-06-26 |
9,942.96 |
9,958.37 |
9,811.38 |
9,888.57 |
0.0M |
| 2025-06-25 |
10,030.64 |
10,110.83 |
9,907.47 |
9,944.77 |
0.0M |
| 2025-06-24 |
10,169.85 |
10,398.34 |
10,056.04 |
10,061.04 |
0.0M |
| 2025-06-23 |
11,069.70 |
11,369.19 |
10,743.71 |
10,802.68 |
0.0M |
| 2025-06-20 |
10,974.26 |
11,120.18 |
10,662.53 |
10,980.70 |
0.0M |
| 2025-06-18 |
11,023.55 |
11,231.54 |
10,617.97 |
10,818.32 |
0.0M |
| 2025-06-17 |
10,855.28 |
11,319.63 |
10,642.97 |
11,130.25 |
0.0M |
| 2025-06-16 |
10,914.94 |
10,978.12 |
10,408.06 |
10,526.90 |
0.0M |
| 2025-06-13 |
11,285.68 |
11,488.70 |
10,694.23 |
11,359.58 |
0.0M |
| 2025-06-12 |
10,497.72 |
10,656.55 |
10,307.13 |
10,481.91 |
0.0M |
| 2025-06-11 |
10,362.38 |
10,512.23 |
9,958.59 |
10,352.85 |
0.0M |
| 2025-06-10 |
10,366.43 |
10,439.78 |
10,190.73 |
10,276.29 |
0.0M |
| 2025-06-09 |
10,486.46 |
10,512.23 |
10,209.92 |
10,314.28 |
0.0M |
| 2025-06-06 |
10,779.26 |
10,820.34 |
10,362.21 |
10,410.64 |
0.0M |
| 2025-06-05 |
10,721.47 |
10,988.31 |
10,347.33 |
10,874.96 |
0.0M |
| 2025-06-04 |
10,667.89 |
10,763.67 |
10,602.71 |
10,653.89 |
0.0M |
| 2025-06-03 |
10,992.89 |
11,085.04 |
10,644.20 |
10,689.31 |
0.0M |
| 2025-06-02 |
11,339.20 |
11,475.86 |
10,898.41 |
10,919.67 |
0.0M |
| 2025-05-30 |
11,115.85 |
11,484.29 |
10,927.63 |
11,056.13 |
0.0M |
| 2025-05-29 |
10,525.37 |
11,166.18 |
10,507.88 |
11,001.53 |
0.0M |
| 2025-05-28 |
10,893.64 |
11,067.50 |
10,820.93 |
10,976.53 |
0.0M |
| 2025-05-27 |
11,324.32 |
11,456.51 |
10,848.84 |
10,850.57 |
0.0M |
| 2025-05-23 |
11,337.76 |
12,382.35 |
11,203.76 |
12,082.38 |
0.0M |
| 2025-05-22 |
11,471.08 |
11,771.51 |
11,124.46 |
11,334.85 |
0.0M |
| 2025-05-21 |
10,845.67 |
11,587.02 |
10,708.39 |
11,417.01 |
0.0M |
| 2025-05-20 |
10,915.03 |
10,960.71 |
10,654.27 |
10,706.52 |
0.0M |
| 2025-05-19 |
11,217.90 |
11,303.55 |
10,694.30 |
10,792.89 |
0.0M |
| 2025-05-16 |
10,675.36 |
10,745.35 |
10,526.37 |
10,658.85 |
0.0M |
| 2025-05-15 |
10,993.03 |
11,115.32 |
10,672.49 |
10,704.67 |
0.0M |
| 2025-05-14 |
10,623.63 |
10,929.98 |
10,571.41 |
10,885.61 |
0.0M |
| 2025-05-13 |
10,853.93 |
10,902.76 |
10,337.74 |
10,647.65 |
0.0M |
| 2025-05-12 |
11,818.20 |
11,818.20 |
10,707.08 |
10,712.80 |
0.0M |
| 2025-05-09 |
12,366.46 |
12,474.56 |
12,189.39 |
12,336.60 |
0.0M |
| 2025-05-08 |
12,722.57 |
12,816.91 |
12,306.75 |
12,441.06 |
0.0M |
| 2025-05-07 |
13,111.00 |
13,369.40 |
12,847.94 |
12,910.36 |
0.0M |
| 2025-05-06 |
12,855.71 |
13,323.15 |
12,840.59 |
13,278.53 |
0.0M |
| 2025-05-05 |
12,700.09 |
12,884.15 |
12,535.55 |
12,826.20 |
0.0M |
| 2025-05-02 |
13,084.35 |
13,084.35 |
12,494.15 |
12,516.56 |
0.0M |
| 2025-05-01 |
13,028.40 |
13,272.24 |
12,872.80 |
13,065.29 |
0.0M |
| 2025-04-30 |
12,986.92 |
14,084.08 |
12,941.67 |
13,279.32 |
0.0M |
| 2025-04-29 |
13,025.77 |
13,374.61 |
12,892.17 |
12,966.30 |
0.0M |
| 2025-04-28 |
13,087.98 |
13,631.52 |
12,861.98 |
13,114.32 |
0.0M |
| 2025-04-25 |
13,366.08 |
13,880.43 |
13,025.50 |
13,032.00 |
0.0M |
| 2025-04-24 |
14,205.75 |
14,431.91 |
13,519.63 |
13,589.28 |
0.0M |
| 2025-04-23 |
14,042.64 |
14,576.41 |
13,677.24 |
14,066.72 |
0.0M |
| 2025-04-22 |
15,108.48 |
15,308.72 |
14,554.17 |
14,653.25 |
0.0M |
| 2025-04-21 |
14,937.26 |
16,017.27 |
14,858.89 |
15,669.37 |
0.0M |
| 2025-04-17 |
14,640.87 |
15,051.65 |
14,503.25 |
14,740.17 |
0.0M |
| 2025-04-16 |
14,827.88 |
15,516.91 |
14,111.29 |
15,227.96 |
0.0M |
| 2025-04-15 |
14,087.65 |
14,447.95 |
13,547.47 |
14,038.20 |
0.0M |
| 2025-04-14 |
15,042.24 |
15,621.98 |
14,020.72 |
14,157.30 |
0.0M |
| 2025-04-11 |
15,865.15 |
17,695.87 |
15,707.73 |
15,971.73 |
0.0M |
| 2025-04-10 |
13,967.98 |
17,932.02 |
13,919.79 |
16,516.98 |
0.0M |
| 2025-04-09 |
17,914.40 |
18,858.19 |
13,085.82 |
13,768.90 |
0.0M |
| 2025-04-08 |
14,966.41 |
18,817.37 |
13,902.35 |
17,610.64 |
0.0M |
| 2025-04-07 |
17,740.26 |
18,146.99 |
13,345.87 |
15,482.15 |
0.0M |
| 2025-04-04 |
12,947.94 |
15,801.16 |
12,823.87 |
15,496.54 |
0.0M |
| 2025-04-03 |
11,648.99 |
12,944.55 |
11,373.73 |
12,911.24 |
0.0M |
| 2025-04-02 |
10,692.59 |
11,105.23 |
10,158.15 |
10,317.42 |
0.0M |
| 2025-04-01 |
10,769.14 |
11,145.51 |
10,464.87 |
10,626.45 |
0.0M |
| 2025-03-31 |
11,270.67 |
11,412.79 |
10,497.80 |
10,610.30 |
0.0M |
| 2025-03-28 |
9,969.51 |
10,696.00 |
9,791.67 |
10,664.42 |
0.0M |
| 2025-03-27 |
9,703.89 |
10,002.86 |
9,613.34 |
9,757.09 |
0.0M |
| 2025-03-26 |
9,302.96 |
9,921.40 |
9,272.92 |
9,710.57 |
0.0M |
| 2025-03-25 |
9,365.64 |
9,465.90 |
9,247.05 |
9,404.58 |
0.0M |
| 2025-03-24 |
9,681.87 |
9,757.03 |
9,320.77 |
9,329.22 |
0.0M |
| 2025-03-21 |
9,881.77 |
10,327.64 |
9,859.74 |
9,988.38 |
0.0M |
| 2025-03-20 |
10,026.73 |
10,402.64 |
9,883.72 |
9,980.46 |
0.0M |
| 2025-03-19 |
10,514.19 |
10,666.02 |
9,902.47 |
10,157.22 |
0.0M |
| 2025-03-18 |
10,178.17 |
10,692.22 |
10,075.36 |
10,528.03 |
0.0M |
| 2025-03-17 |
10,833.13 |
10,904.11 |
10,169.72 |
10,238.26 |
0.0M |
| 2025-03-14 |
11,400.40 |
11,495.48 |
10,607.25 |
10,627.69 |
0.0M |
| 2025-03-13 |
11,467.87 |
11,921.97 |
11,021.54 |
11,677.35 |
0.0M |
| 2025-03-12 |
11,784.77 |
11,881.01 |
11,080.30 |
11,175.43 |
0.0M |
| 2025-03-11 |
11,736.87 |
12,475.13 |
11,403.81 |
11,761.71 |
0.0M |
| 2025-03-10 |
10,789.06 |
12,002.56 |
10,753.56 |
11,816.51 |
0.0M |
| 2025-03-07 |
10,964.25 |
11,459.21 |
10,568.96 |
10,597.61 |
0.0M |
| 2025-03-06 |
10,260.30 |
11,181.86 |
10,232.34 |
11,139.39 |
0.0M |
| 2025-03-05 |
10,176.20 |
10,723.16 |
10,002.22 |
10,020.91 |
0.0M |
| 2025-03-04 |
10,359.80 |
11,293.22 |
10,018.82 |
10,521.80 |
0.0M |
| 2025-03-03 |
9,442.26 |
10,515.96 |
9,275.94 |
10,283.93 |
0.0M |
| 2025-02-28 |
9,781.86 |
9,987.77 |
9,401.88 |
9,460.39 |
0.0M |
| 2025-02-27 |
9,045.43 |
9,703.16 |
8,932.96 |
9,681.50 |
0.0M |
| 2025-02-26 |
9,214.62 |
9,436.18 |
8,906.02 |
9,149.70 |
0.0M |
| 2025-02-25 |
9,383.16 |
9,741.40 |
9,116.53 |
9,303.61 |
0.0M |
| 2025-02-24 |
9,001.64 |
9,479.13 |
8,909.15 |
9,280.11 |
0.0M |
| 2025-02-21 |
8,589.97 |
9,294.99 |
8,566.42 |
9,219.86 |
0.0M |
| 2025-02-20 |
8,687.41 |
8,765.65 |
8,491.67 |
8,605.05 |
0.0M |
| 2025-02-19 |
8,692.72 |
8,768.53 |
8,541.11 |
8,544.44 |
0.0M |
| 2025-02-18 |
8,674.33 |
8,751.55 |
8,570.39 |
8,655.12 |
0.0M |
| 2025-02-14 |
8,706.19 |
8,806.48 |
8,650.94 |
8,691.54 |
0.0M |
| 2025-02-13 |
8,864.82 |
9,000.70 |
8,704.71 |
8,725.91 |
0.0M |
| 2025-02-12 |
8,870.95 |
9,207.99 |
8,833.20 |
8,881.82 |
0.0M |
| 2025-02-11 |
8,914.96 |
9,013.88 |
8,808.47 |
8,911.35 |
0.0M |
| 2025-02-10 |
8,987.98 |
9,047.59 |
8,861.71 |
8,888.26 |
0.0M |
| 2025-02-07 |
8,819.01 |
9,159.94 |
8,725.63 |
9,143.25 |
0.0M |
| 2025-02-06 |
8,851.20 |
9,000.35 |
8,767.65 |
8,829.01 |
0.0M |
| 2025-02-05 |
9,291.93 |
9,372.12 |
8,848.41 |
8,887.77 |
0.0M |
| 2025-02-04 |
9,379.91 |
9,562.97 |
9,015.15 |
9,068.89 |
0.0M |
| 2025-02-03 |
9,798.86 |
10,010.75 |
9,039.88 |
9,352.85 |
0.0M |
| 2025-01-31 |
8,828.41 |
9,281.74 |
8,688.71 |
9,154.51 |
0.0M |
| 2025-01-30 |
8,802.63 |
8,980.30 |
8,745.51 |
8,852.24 |
0.0M |
| 2025-01-29 |
8,905.79 |
9,249.74 |
8,849.38 |
8,896.08 |
0.0M |
| 2025-01-28 |
9,388.40 |
9,391.99 |
8,864.16 |
8,930.48 |
0.0M |
| 2025-01-27 |
9,380.60 |
10,507.95 |
9,142.99 |
9,270.45 |
0.0M |
| 2025-01-24 |
8,698.97 |
8,753.22 |
8,598.23 |
8,665.84 |
0.0M |
| 2025-01-23 |
8,904.07 |
8,932.94 |
8,648.45 |
8,711.27 |
0.0M |
| 2025-01-22 |
8,671.41 |
8,909.35 |
8,671.41 |
8,852.88 |
0.0M |
| 2025-01-21 |
8,995.43 |
9,045.12 |
8,697.55 |
8,743.69 |
0.0M |
| 2025-01-17 |
9,031.57 |
9,127.36 |
8,867.10 |
9,106.55 |
0.0M |
| 2025-01-16 |
9,047.29 |
9,139.19 |
8,938.43 |
9,055.08 |
0.0M |
| 2025-01-15 |
9,881.67 |
9,912.30 |
9,008.97 |
9,031.78 |
0.0M |
| 2025-01-14 |
9,859.68 |
10,207.35 |
9,654.09 |
9,889.25 |
0.0M |
| 2025-01-13 |
10,572.00 |
10,774.09 |
10,019.29 |
10,082.80 |
0.0M |
| 2025-01-10 |
9,856.95 |
10,517.42 |
9,798.38 |
10,294.10 |
0.0M |
| 2025-01-08 |
9,653.15 |
10,120.31 |
9,555.52 |
9,651.85 |
0.0M |
| 2025-01-07 |
9,183.60 |
9,870.11 |
9,022.35 |
9,722.78 |
0.0M |
| 2025-01-06 |
9,210.87 |
9,345.53 |
8,995.41 |
9,142.81 |
0.0M |
| 2025-01-03 |
9,641.46 |
9,748.91 |
9,170.43 |
9,189.70 |
0.0M |
| 2025-01-02 |
9,456.18 |
10,216.16 |
9,301.73 |
9,754.37 |
0.0M |