| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
18,600.20 |
18,650.60 |
18,471.10 |
18,649.60 |
239.2M |
| 2025-09-26 |
18,435.20 |
18,634.20 |
18,435.20 |
18,600.20 |
439.9M |
| 2025-09-25 |
18,153.40 |
18,509.20 |
18,153.40 |
18,435.20 |
321.8M |
| 2025-09-24 |
18,173.10 |
18,173.10 |
18,030.10 |
18,153.40 |
278.8M |
| 2025-09-23 |
18,017.80 |
18,325.80 |
18,017.80 |
18,173.10 |
357.7M |
| 2025-09-22 |
17,561.70 |
18,039.20 |
17,561.70 |
18,017.80 |
280.3M |
| 2025-09-19 |
17,603.20 |
17,737.40 |
17,495.50 |
17,561.70 |
1,268.2M |
| 2025-09-18 |
17,693.00 |
17,693.00 |
17,527.30 |
17,603.20 |
245.9M |
| 2025-09-17 |
17,861.70 |
17,861.70 |
17,622.10 |
17,693.00 |
258.4M |
| 2025-09-16 |
17,740.60 |
17,983.00 |
17,740.60 |
17,861.70 |
267.2M |
| 2025-09-15 |
17,836.60 |
17,836.60 |
17,644.50 |
17,740.60 |
263.0M |
| 2025-09-12 |
17,582.10 |
17,865.40 |
17,582.10 |
17,836.60 |
232.0M |
| 2025-09-11 |
17,486.50 |
17,625.20 |
17,486.50 |
17,582.10 |
326.1M |
| 2025-09-10 |
17,789.80 |
17,789.80 |
17,411.70 |
17,486.50 |
399.2M |
| 2025-09-09 |
17,852.30 |
17,853.20 |
17,684.20 |
17,789.80 |
279.2M |
| 2025-09-08 |
17,853.60 |
17,973.40 |
17,838.10 |
17,852.30 |
228.0M |
| 2025-09-05 |
17,804.20 |
17,853.60 |
17,707.60 |
17,853.60 |
245.8M |
| 2025-09-04 |
17,807.90 |
17,886.40 |
17,749.40 |
17,804.20 |
271.6M |
| 2025-09-03 |
18,007.30 |
18,063.90 |
17,807.90 |
17,807.90 |
306.2M |
| 2025-09-02 |
18,008.90 |
18,101.60 |
17,982.70 |
18,007.30 |
191.6M |
| 2025-09-01 |
17,984.70 |
18,008.90 |
17,866.50 |
18,008.90 |
247.2M |
| 2025-08-29 |
17,940.90 |
18,048.10 |
17,869.90 |
17,984.70 |
335.5M |
| 2025-08-28 |
18,038.70 |
18,038.70 |
17,878.90 |
17,940.90 |
257.0M |
| 2025-08-27 |
17,785.50 |
18,039.10 |
17,785.50 |
18,038.70 |
348.7M |
| 2025-08-26 |
18,002.30 |
18,002.30 |
17,754.20 |
17,785.50 |
342.5M |
| 2025-08-25 |
17,525.20 |
18,049.40 |
17,525.20 |
18,002.30 |
288.7M |
| 2025-08-22 |
17,613.60 |
17,808.00 |
17,525.20 |
17,525.20 |
286.5M |
| 2025-08-21 |
17,473.20 |
17,620.90 |
17,473.20 |
17,613.60 |
311.4M |
| 2025-08-20 |
17,887.80 |
17,887.80 |
17,280.80 |
17,473.20 |
272.8M |
| 2025-08-19 |
17,827.80 |
17,909.30 |
17,729.70 |
17,887.80 |
197.0M |
| 2025-08-18 |
17,962.30 |
17,962.30 |
17,760.10 |
17,827.80 |
201.8M |
| 2025-08-15 |
17,730.00 |
17,962.30 |
17,714.50 |
17,962.30 |
227.5M |
| 2025-08-14 |
17,840.50 |
17,957.00 |
17,709.80 |
17,759.50 |
286.6M |
| 2025-08-13 |
17,668.60 |
17,874.60 |
17,668.60 |
17,840.50 |
248.0M |
| 2025-08-12 |
17,604.30 |
17,686.00 |
17,492.20 |
17,668.60 |
290.6M |
| 2025-08-11 |
17,329.90 |
17,604.30 |
17,329.90 |
17,604.30 |
337.9M |
| 2025-08-08 |
17,088.10 |
17,363.20 |
17,088.10 |
17,329.90 |
292.9M |
| 2025-08-07 |
17,067.90 |
17,135.40 |
17,016.10 |
17,088.10 |
233.6M |
| 2025-08-06 |
16,852.10 |
17,124.40 |
16,852.10 |
17,067.90 |
242.3M |
| 2025-08-05 |
16,667.90 |
16,931.50 |
16,667.90 |
16,852.10 |
238.7M |
| 2025-08-04 |
16,466.80 |
16,707.70 |
16,466.80 |
16,667.90 |
224.7M |
| 2025-08-01 |
16,503.30 |
16,581.90 |
16,427.90 |
16,466.80 |
242.8M |
| 2025-07-31 |
16,937.00 |
16,937.00 |
16,475.00 |
16,503.30 |
306.6M |
| 2025-07-30 |
16,953.90 |
17,028.00 |
16,903.40 |
16,937.00 |
286.9M |
| 2025-07-29 |
16,961.90 |
16,983.50 |
16,823.30 |
16,953.90 |
260.5M |
| 2025-07-28 |
17,139.10 |
17,141.30 |
16,952.60 |
16,961.90 |
302.5M |
| 2025-07-25 |
17,440.20 |
17,440.20 |
17,116.50 |
17,139.10 |
253.1M |
| 2025-07-24 |
17,460.20 |
17,529.60 |
17,352.10 |
17,440.20 |
377.5M |
| 2025-07-23 |
17,249.50 |
17,628.30 |
17,249.50 |
17,460.20 |
277.6M |
| 2025-07-22 |
16,850.00 |
17,249.50 |
16,850.00 |
17,249.50 |
336.8M |
| 2025-07-21 |
16,796.00 |
16,907.10 |
16,681.50 |
16,850.00 |
244.3M |
| 2025-07-18 |
16,457.00 |
16,828.80 |
16,457.00 |
16,796.00 |
311.0M |
| 2025-07-17 |
16,428.30 |
16,511.60 |
16,426.50 |
16,457.00 |
343.2M |
| 2025-07-16 |
16,620.50 |
16,620.50 |
16,365.90 |
16,428.30 |
222.4M |
| 2025-07-15 |
16,667.00 |
16,678.00 |
16,547.10 |
16,620.50 |
236.8M |
| 2025-07-14 |
16,579.00 |
16,736.40 |
16,579.00 |
16,667.00 |
254.6M |
| 2025-07-11 |
16,282.50 |
16,652.50 |
16,282.50 |
16,579.00 |
264.0M |
| 2025-07-10 |
16,082.80 |
16,308.50 |
16,082.80 |
16,282.50 |
216.1M |
| 2025-07-09 |
16,295.90 |
16,295.90 |
16,082.40 |
16,082.80 |
264.1M |
| 2025-07-08 |
16,305.60 |
16,324.40 |
16,077.20 |
16,295.90 |
262.0M |
| 2025-07-07 |
16,447.10 |
16,447.10 |
16,295.90 |
16,305.60 |
223.9M |
| 2025-07-04 |
16,608.20 |
16,608.20 |
16,391.20 |
16,447.10 |
184.1M |
| 2025-07-03 |
16,121.70 |
16,608.20 |
16,121.70 |
16,608.20 |
329.5M |
| 2025-07-02 |
15,832.60 |
16,168.10 |
15,832.60 |
16,121.70 |
245.1M |
| 2025-07-01 |
15,858.20 |
15,875.70 |
15,793.80 |
15,832.60 |
235.1M |
| 2025-06-30 |
15,982.00 |
15,982.00 |
15,749.20 |
15,858.20 |
306.9M |
| 2025-06-27 |
15,626.60 |
16,059.40 |
15,626.60 |
15,982.00 |
383.2M |
| 2025-06-26 |
15,601.40 |
15,670.30 |
15,566.60 |
15,626.60 |
278.9M |
| 2025-06-25 |
15,802.00 |
15,802.00 |
15,541.80 |
15,601.40 |
250.3M |
| 2025-06-24 |
15,495.40 |
15,828.40 |
15,495.40 |
15,802.00 |
275.2M |
| 2025-06-23 |
15,702.60 |
15,702.60 |
15,480.80 |
15,495.40 |
226.8M |
| 2025-06-20 |
15,729.90 |
15,756.00 |
15,630.20 |
15,702.60 |
618.5M |
| 2025-06-19 |
16,014.80 |
16,014.80 |
15,697.30 |
15,729.90 |
258.3M |
| 2025-06-18 |
16,269.10 |
16,269.10 |
15,971.30 |
16,014.80 |
256.7M |
| 2025-06-17 |
16,250.30 |
16,355.60 |
16,212.60 |
16,269.10 |
245.6M |
| 2025-06-16 |
16,401.70 |
16,505.40 |
16,239.10 |
16,250.30 |
317.2M |
| 2025-06-13 |
16,441.40 |
16,514.50 |
16,313.90 |
16,401.70 |
309.5M |
| 2025-06-12 |
16,607.20 |
16,608.10 |
16,441.40 |
16,441.40 |
455.3M |
| 2025-06-11 |
16,502.60 |
16,678.60 |
16,502.60 |
16,607.20 |
277.4M |
| 2025-06-10 |
16,470.80 |
16,559.70 |
16,440.50 |
16,502.60 |
317.2M |
| 2025-06-06 |
16,480.30 |
16,582.30 |
16,426.30 |
16,470.80 |
252.8M |
| 2025-06-05 |
16,395.50 |
16,540.10 |
16,377.70 |
16,480.30 |
288.7M |
| 2025-06-04 |
16,284.90 |
16,470.40 |
16,284.90 |
16,395.50 |
273.0M |
| 2025-06-03 |
16,241.00 |
16,503.30 |
16,241.00 |
16,284.90 |
316.9M |
| 2025-06-02 |
16,367.60 |
16,426.10 |
16,218.60 |
16,241.00 |
243.1M |
| 2025-05-30 |
16,313.10 |
16,370.80 |
16,265.30 |
16,367.60 |
590.1M |
| 2025-05-29 |
16,380.00 |
16,401.40 |
16,247.60 |
16,313.10 |
255.3M |
| 2025-05-28 |
16,443.70 |
16,534.30 |
16,346.10 |
16,380.00 |
203.8M |
| 2025-05-27 |
16,473.70 |
16,536.80 |
16,340.20 |
16,443.70 |
194.9M |
| 2025-05-26 |
16,402.10 |
16,480.10 |
16,373.00 |
16,473.70 |
188.3M |
| 2025-05-23 |
16,509.90 |
16,509.90 |
16,389.80 |
16,402.10 |
183.9M |
| 2025-05-22 |
16,411.30 |
16,525.80 |
16,365.70 |
16,509.90 |
225.1M |
| 2025-05-21 |
16,320.60 |
16,505.50 |
16,304.10 |
16,411.30 |
269.3M |
| 2025-05-20 |
16,339.50 |
16,452.50 |
16,268.90 |
16,320.60 |
242.8M |
| 2025-05-19 |
16,596.30 |
16,596.30 |
16,326.80 |
16,339.50 |
246.1M |
| 2025-05-16 |
16,385.20 |
16,702.90 |
16,385.20 |
16,596.30 |
331.4M |
| 2025-05-15 |
16,539.40 |
16,539.40 |
16,326.00 |
16,385.20 |
293.1M |
| 2025-05-14 |
16,448.70 |
16,539.40 |
16,351.30 |
16,539.40 |
266.1M |
| 2025-05-13 |
16,324.60 |
16,509.00 |
16,324.60 |
16,448.70 |
384.2M |
| 2025-05-12 |
16,183.00 |
16,365.20 |
16,183.00 |
16,324.60 |
258.0M |
| 2025-05-09 |
16,257.70 |
16,257.70 |
16,101.90 |
16,183.00 |
254.1M |
| 2025-05-08 |
16,181.60 |
16,347.20 |
16,090.50 |
16,257.70 |
276.4M |
| 2025-05-07 |
16,105.80 |
16,341.50 |
16,105.80 |
16,181.60 |
314.7M |
| 2025-05-06 |
16,006.30 |
16,163.70 |
15,978.60 |
16,105.80 |
220.1M |
| 2025-05-05 |
16,097.70 |
16,097.70 |
16,000.10 |
16,006.30 |
208.9M |
| 2025-05-02 |
15,950.90 |
16,143.00 |
15,803.30 |
16,097.70 |
222.9M |
| 2025-05-01 |
16,086.20 |
16,086.20 |
15,835.70 |
15,950.90 |
237.5M |
| 2025-04-30 |
16,155.50 |
16,172.10 |
15,981.50 |
16,086.20 |
289.3M |
| 2025-04-29 |
15,927.60 |
16,180.10 |
15,927.60 |
16,155.50 |
253.0M |
| 2025-04-28 |
16,021.60 |
16,035.40 |
15,862.90 |
15,927.60 |
298.4M |
| 2025-04-24 |
15,839.90 |
16,111.70 |
15,839.90 |
16,021.60 |
277.1M |
| 2025-04-23 |
15,836.20 |
16,075.90 |
15,815.00 |
15,839.90 |
528.5M |
| 2025-04-22 |
15,805.60 |
15,922.10 |
15,730.60 |
15,836.20 |
286.4M |
| 2025-04-17 |
15,579.50 |
15,829.20 |
15,575.80 |
15,805.60 |
290.9M |
| 2025-04-16 |
15,701.10 |
15,701.10 |
15,562.80 |
15,579.50 |
286.4M |
| 2025-04-15 |
15,635.60 |
15,729.10 |
15,628.30 |
15,701.10 |
295.2M |
| 2025-04-14 |
15,313.20 |
15,677.30 |
15,313.20 |
15,635.60 |
256.8M |
| 2025-04-11 |
15,349.60 |
15,349.60 |
15,050.10 |
15,313.20 |
313.8M |
| 2025-04-10 |
14,436.50 |
15,521.70 |
14,436.50 |
15,349.60 |
351.8M |
| 2025-04-09 |
14,970.90 |
14,970.90 |
14,346.60 |
14,436.50 |
359.5M |
| 2025-04-08 |
14,615.50 |
15,039.70 |
14,615.50 |
14,970.90 |
348.1M |
| 2025-04-07 |
15,358.70 |
15,358.70 |
14,116.50 |
14,615.50 |
549.2M |
| 2025-04-04 |
15,566.40 |
15,566.40 |
15,163.70 |
15,358.70 |
347.2M |
| 2025-04-03 |
15,886.10 |
15,886.10 |
15,555.60 |
15,566.40 |
328.7M |
| 2025-04-02 |
16,146.70 |
16,146.70 |
15,860.10 |
15,886.10 |
243.4M |
| 2025-04-01 |
15,975.70 |
16,203.60 |
15,975.70 |
16,146.70 |
242.2M |
| 2025-03-31 |
16,529.80 |
16,529.80 |
15,975.70 |
15,975.70 |
266.7M |
| 2025-03-28 |
16,465.90 |
16,669.40 |
16,443.40 |
16,529.80 |
230.9M |
| 2025-03-27 |
16,409.60 |
16,505.50 |
16,375.20 |
16,465.90 |
252.0M |
| 2025-03-26 |
16,293.90 |
16,563.60 |
16,293.90 |
16,409.60 |
263.4M |
| 2025-03-25 |
16,394.00 |
16,411.40 |
16,288.70 |
16,293.90 |
236.9M |
| 2025-03-24 |
16,522.60 |
16,522.60 |
16,271.20 |
16,394.00 |
236.3M |
| 2025-03-21 |
16,509.30 |
16,600.70 |
16,415.80 |
16,522.60 |
683.3M |
| 2025-03-20 |
16,613.70 |
16,620.00 |
16,485.10 |
16,509.30 |
316.5M |
| 2025-03-19 |
16,724.50 |
16,764.40 |
16,603.20 |
16,613.70 |
296.9M |
| 2025-03-18 |
16,674.60 |
16,735.70 |
16,621.70 |
16,724.50 |
271.9M |
| 2025-03-17 |
16,352.60 |
16,687.50 |
16,352.60 |
16,674.60 |
261.4M |
| 2025-03-14 |
16,087.30 |
16,449.70 |
16,087.30 |
16,352.10 |
283.8M |
| 2025-03-13 |
16,143.80 |
16,169.50 |
16,060.10 |
16,087.30 |
308.5M |
| 2025-03-12 |
16,324.90 |
16,324.90 |
16,053.80 |
16,143.80 |
333.5M |
| 2025-03-11 |
16,413.30 |
16,428.60 |
16,081.60 |
16,324.90 |
545.4M |
| 2025-03-10 |
16,269.10 |
16,434.70 |
16,228.70 |
16,413.30 |
184.0M |
| 2025-03-07 |
16,420.70 |
16,478.10 |
16,265.00 |
16,269.10 |
223.9M |
| 2025-03-06 |
16,390.50 |
16,802.70 |
16,338.70 |
16,420.70 |
244.6M |
| 2025-03-05 |
16,396.00 |
16,444.10 |
16,333.50 |
16,390.50 |
250.0M |
| 2025-03-04 |
16,506.10 |
16,506.10 |
16,239.10 |
16,396.00 |
217.5M |
| 2025-03-03 |
16,241.10 |
16,522.60 |
16,229.90 |
16,506.10 |
214.3M |
| 2025-02-28 |
16,653.00 |
16,653.00 |
16,184.70 |
16,241.10 |
423.8M |
| 2025-02-27 |
16,491.00 |
16,748.70 |
16,491.00 |
16,653.00 |
204.1M |
| 2025-02-26 |
16,760.20 |
16,760.20 |
16,417.00 |
16,491.00 |
190.8M |
| 2025-02-25 |
16,910.90 |
16,910.90 |
16,718.10 |
16,760.20 |
194.7M |
| 2025-02-24 |
17,152.70 |
17,152.70 |
16,832.40 |
16,910.90 |
208.7M |
| 2025-02-21 |
16,890.00 |
17,208.50 |
16,890.00 |
17,152.70 |
193.5M |
| 2025-02-20 |
17,109.40 |
17,109.40 |
16,697.70 |
16,890.00 |
245.2M |
| 2025-02-19 |
17,103.90 |
17,267.40 |
17,087.30 |
17,109.40 |
194.7M |
| 2025-02-18 |
17,146.60 |
17,210.50 |
17,027.90 |
17,103.90 |
157.9M |
| 2025-02-17 |
17,198.00 |
17,198.00 |
17,055.50 |
17,146.60 |
168.5M |
| 2025-02-14 |
17,154.60 |
17,406.30 |
17,154.60 |
17,198.00 |
203.3M |
| 2025-02-13 |
16,898.00 |
17,209.50 |
16,898.00 |
17,154.60 |
206.0M |
| 2025-02-12 |
16,969.00 |
16,970.20 |
16,836.30 |
16,898.00 |
214.6M |
| 2025-02-11 |
16,941.00 |
17,048.70 |
16,921.80 |
16,969.00 |
269.8M |
| 2025-02-10 |
17,062.70 |
17,087.80 |
16,910.00 |
16,941.00 |
145.4M |
| 2025-02-07 |
17,013.50 |
17,112.90 |
17,013.50 |
17,062.70 |
159.2M |
| 2025-02-06 |
16,868.60 |
17,024.70 |
16,805.80 |
17,013.50 |
211.3M |
| 2025-02-05 |
16,602.00 |
16,999.50 |
16,602.00 |
16,868.60 |
235.2M |
| 2025-02-04 |
16,448.30 |
16,646.00 |
16,448.30 |
16,602.00 |
197.7M |
| 2025-02-03 |
16,773.20 |
16,773.20 |
16,341.30 |
16,448.30 |
209.6M |
| 2025-01-31 |
16,592.00 |
16,861.40 |
16,592.00 |
16,773.20 |
243.2M |
| 2025-01-30 |
16,522.20 |
16,662.40 |
16,522.20 |
16,592.00 |
177.2M |
| 2025-01-29 |
16,539.40 |
16,601.60 |
16,446.60 |
16,522.20 |
175.2M |
| 2025-01-28 |
16,588.60 |
16,637.30 |
16,533.20 |
16,539.40 |
169.8M |
| 2025-01-24 |
16,579.10 |
16,630.60 |
16,490.70 |
16,588.60 |
157.0M |
| 2025-01-23 |
16,837.10 |
16,837.10 |
16,541.50 |
16,579.10 |
180.9M |
| 2025-01-22 |
16,996.50 |
16,996.50 |
16,784.80 |
16,837.10 |
198.3M |
| 2025-01-21 |
16,845.70 |
17,067.80 |
16,821.90 |
16,996.50 |
187.2M |
| 2025-01-20 |
16,808.80 |
16,960.60 |
16,796.50 |
16,845.70 |
140.5M |
| 2025-01-17 |
16,760.00 |
16,889.00 |
16,671.20 |
16,808.80 |
176.9M |
| 2025-01-16 |
16,591.20 |
16,816.00 |
16,591.20 |
16,760.00 |
156.9M |
| 2025-01-15 |
16,590.10 |
16,732.60 |
16,569.40 |
16,591.20 |
181.4M |
| 2025-01-14 |
16,343.90 |
16,590.10 |
16,343.90 |
16,590.10 |
182.5M |
| 2025-01-13 |
16,378.20 |
16,405.80 |
16,304.00 |
16,343.90 |
137.1M |
| 2025-01-10 |
16,222.90 |
16,400.20 |
16,222.90 |
16,378.20 |
137.3M |
| 2025-01-09 |
16,212.00 |
16,222.90 |
16,089.00 |
16,222.90 |
150.0M |
| 2025-01-08 |
15,954.60 |
16,238.60 |
15,954.60 |
16,212.00 |
156.3M |
| 2025-01-07 |
16,042.00 |
16,103.60 |
15,889.70 |
15,954.60 |
153.6M |
| 2025-01-06 |
16,263.40 |
16,263.40 |
16,007.40 |
16,042.00 |
193.9M |
| 2025-01-03 |
16,300.70 |
16,363.90 |
16,244.20 |
16,263.40 |
112.3M |
| 2025-01-02 |
16,125.00 |
16,302.10 |
16,125.00 |
16,300.70 |
105.2M |