| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
34,501.65 |
34,599.86 |
34,455.09 |
34,480.63 |
297.6M |
| 2025-09-25 |
34,365.13 |
34,488.77 |
34,229.84 |
34,446.69 |
291.7M |
| 2025-09-24 |
34,600.77 |
34,783.97 |
34,473.63 |
34,475.62 |
311.4M |
| 2025-09-23 |
34,763.91 |
34,834.37 |
34,539.07 |
34,543.60 |
296.1M |
| 2025-09-22 |
34,518.42 |
34,746.43 |
34,465.09 |
34,709.68 |
352.6M |
| 2025-09-19 |
34,316.93 |
34,515.58 |
34,214.44 |
34,488.84 |
812.4M |
| 2025-09-18 |
34,000.69 |
34,182.80 |
33,969.27 |
34,124.08 |
219.5M |
| 2025-09-17 |
33,933.59 |
34,137.54 |
33,832.51 |
33,971.31 |
260.9M |
| 2025-09-16 |
34,096.18 |
34,096.18 |
33,885.44 |
33,963.85 |
318.9M |
| 2025-09-15 |
33,948.69 |
34,099.71 |
33,878.79 |
34,098.00 |
307.0M |
| 2025-09-12 |
34,051.23 |
34,086.57 |
33,893.34 |
33,927.46 |
218.5M |
| 2025-09-11 |
33,821.59 |
34,083.79 |
33,805.54 |
34,071.20 |
256.9M |
| 2025-09-10 |
33,724.36 |
33,851.49 |
33,714.35 |
33,806.47 |
287.5M |
| 2025-09-09 |
33,619.52 |
33,741.27 |
33,619.52 |
33,671.63 |
278.8M |
| 2025-09-08 |
33,682.39 |
33,716.97 |
33,475.66 |
33,630.76 |
285.7M |
| 2025-09-05 |
33,601.86 |
33,732.36 |
33,445.65 |
33,657.30 |
245.7M |
| 2025-09-04 |
33,323.03 |
33,510.97 |
33,291.46 |
33,501.19 |
215.7M |
| 2025-09-03 |
33,213.88 |
33,322.80 |
33,201.12 |
33,310.57 |
236.0M |
| 2025-09-02 |
33,016.31 |
33,155.60 |
32,868.79 |
33,153.31 |
247.0M |
| 2025-08-29 |
32,922.52 |
33,143.66 |
32,869.82 |
33,094.02 |
249.0M |
| 2025-08-28 |
33,025.21 |
33,054.32 |
32,845.11 |
32,943.81 |
203.1M |
| 2025-08-27 |
32,848.46 |
32,982.66 |
32,848.46 |
32,941.72 |
251.9M |
| 2025-08-26 |
32,641.57 |
32,841.63 |
32,624.96 |
32,833.83 |
380.7M |
| 2025-08-25 |
32,803.64 |
32,803.64 |
32,600.76 |
32,636.95 |
238.3M |
| 2025-08-22 |
32,532.20 |
32,897.19 |
32,532.20 |
32,826.01 |
303.6M |
| 2025-08-21 |
32,276.21 |
32,513.64 |
32,261.10 |
32,504.28 |
208.9M |
| 2025-08-20 |
32,233.05 |
32,340.14 |
32,210.79 |
32,299.60 |
215.0M |
| 2025-08-19 |
32,349.27 |
32,438.06 |
32,227.11 |
32,236.01 |
189.7M |
| 2025-08-18 |
32,308.16 |
32,350.68 |
32,255.67 |
32,350.68 |
211.2M |
| 2025-08-15 |
32,359.27 |
32,361.39 |
32,267.16 |
32,330.56 |
207.1M |
| 2025-08-14 |
32,373.53 |
32,394.55 |
32,250.48 |
32,342.73 |
206.5M |
| 2025-08-13 |
32,412.97 |
32,513.89 |
32,372.89 |
32,432.44 |
228.3M |
| 2025-08-12 |
32,226.83 |
32,386.79 |
32,226.83 |
32,348.84 |
204.0M |
| 2025-08-11 |
32,133.08 |
32,256.30 |
32,129.75 |
32,179.65 |
219.8M |
| 2025-08-08 |
32,199.68 |
32,289.36 |
32,138.63 |
32,160.47 |
229.8M |
| 2025-08-07 |
32,414.35 |
32,414.35 |
32,072.78 |
32,163.48 |
222.7M |
| 2025-08-06 |
32,208.88 |
32,388.56 |
32,208.88 |
32,348.38 |
261.1M |
| 2025-08-05 |
31,576.00 |
31,947.98 |
31,576.00 |
31,941.96 |
282.3M |
| 2025-08-01 |
31,480.41 |
31,480.41 |
31,103.92 |
31,305.15 |
224.5M |
| 2025-07-31 |
31,731.80 |
31,838.85 |
31,534.76 |
31,582.46 |
236.4M |
| 2025-07-30 |
31,890.64 |
31,954.88 |
31,617.49 |
31,710.11 |
211.2M |
| 2025-07-29 |
31,785.23 |
31,911.60 |
31,785.23 |
31,906.97 |
201.5M |
| 2025-07-28 |
31,859.38 |
31,859.38 |
31,688.47 |
31,751.20 |
205.7M |
| 2025-07-25 |
31,718.29 |
31,879.34 |
31,703.88 |
31,854.23 |
191.5M |
| 2025-07-24 |
31,753.14 |
31,836.45 |
31,653.84 |
31,712.78 |
227.5M |
| 2025-07-23 |
31,692.38 |
31,817.61 |
31,692.38 |
31,763.93 |
211.7M |
| 2025-07-22 |
31,634.66 |
31,740.86 |
31,594.90 |
31,703.71 |
240.1M |
| 2025-07-21 |
31,688.06 |
31,801.11 |
31,632.73 |
31,648.76 |
218.6M |
| 2025-07-18 |
31,760.70 |
31,770.47 |
31,616.50 |
31,645.29 |
192.4M |
| 2025-07-17 |
31,501.88 |
31,770.89 |
31,450.60 |
31,729.77 |
222.7M |
| 2025-07-16 |
31,367.72 |
31,466.71 |
31,192.71 |
31,458.72 |
213.1M |
| 2025-07-15 |
31,525.49 |
31,558.95 |
31,302.05 |
31,344.21 |
220.7M |
| 2025-07-14 |
31,322.30 |
31,535.59 |
31,282.87 |
31,511.87 |
222.9M |
| 2025-07-11 |
31,331.20 |
31,332.49 |
31,198.16 |
31,308.43 |
221.5M |
| 2025-07-10 |
31,259.15 |
31,420.52 |
31,187.42 |
31,376.83 |
271.2M |
| 2025-07-09 |
31,195.85 |
31,302.97 |
31,175.22 |
31,249.41 |
226.4M |
| 2025-07-08 |
31,320.03 |
31,362.80 |
31,120.39 |
31,169.76 |
325.5M |
| 2025-07-07 |
31,314.94 |
31,397.53 |
31,239.81 |
31,304.99 |
299.3M |
| 2025-07-04 |
31,294.73 |
31,370.41 |
31,267.51 |
31,323.38 |
86.1M |
| 2025-07-03 |
31,152.52 |
31,327.02 |
31,140.44 |
31,321.18 |
165.8M |
| 2025-07-02 |
31,107.19 |
31,158.42 |
31,006.82 |
31,130.48 |
267.4M |
| 2025-06-30 |
30,972.14 |
31,115.94 |
30,888.14 |
31,115.94 |
256.4M |
| 2025-06-27 |
30,938.21 |
31,057.45 |
30,787.87 |
30,925.02 |
309.8M |
| 2025-06-26 |
30,789.73 |
30,994.11 |
30,762.65 |
30,994.11 |
245.5M |
| 2025-06-25 |
30,949.19 |
30,949.19 |
30,756.32 |
30,779.04 |
237.8M |
| 2025-06-24 |
30,830.60 |
31,026.69 |
30,778.39 |
30,955.48 |
276.6M |
| 2025-06-23 |
30,686.55 |
30,910.16 |
30,686.55 |
30,828.90 |
308.4M |
| 2025-06-20 |
30,821.89 |
30,893.31 |
30,644.92 |
30,699.39 |
504.0M |
| 2025-06-19 |
30,726.37 |
30,733.93 |
30,635.67 |
30,709.15 |
87.5M |
| 2025-06-18 |
30,766.44 |
30,863.25 |
30,746.94 |
30,771.54 |
246.7M |
| 2025-06-17 |
30,765.41 |
30,809.10 |
30,659.60 |
30,750.16 |
266.1M |
| 2025-06-16 |
30,743.63 |
30,912.76 |
30,740.78 |
30,781.69 |
336.4M |
| 2025-06-13 |
30,766.57 |
30,815.22 |
30,654.04 |
30,707.24 |
344.9M |
| 2025-06-12 |
30,721.14 |
30,836.30 |
30,663.41 |
30,836.30 |
258.8M |
| 2025-06-11 |
30,669.09 |
30,802.72 |
30,663.51 |
30,730.20 |
282.0M |
| 2025-06-10 |
30,576.56 |
30,675.24 |
30,527.25 |
30,616.83 |
282.4M |
| 2025-06-09 |
30,598.18 |
30,661.03 |
30,502.56 |
30,558.31 |
297.2M |
| 2025-06-06 |
30,610.48 |
30,724.92 |
30,574.60 |
30,620.10 |
260.5M |
| 2025-06-05 |
30,550.73 |
30,616.14 |
30,490.22 |
30,519.48 |
269.8M |
| 2025-06-04 |
30,631.06 |
30,645.55 |
30,446.92 |
30,504.09 |
236.1M |
| 2025-06-03 |
30,559.14 |
30,660.39 |
30,476.44 |
30,617.20 |
274.2M |
| 2025-06-02 |
30,336.60 |
30,606.65 |
30,315.98 |
30,573.55 |
309.6M |
| 2025-05-30 |
30,326.97 |
30,353.22 |
30,151.15 |
30,325.72 |
467.0M |
| 2025-05-29 |
30,500.15 |
30,569.46 |
30,312.17 |
30,366.86 |
222.5M |
| 2025-05-28 |
30,446.03 |
30,512.59 |
30,400.76 |
30,451.31 |
253.0M |
| 2025-05-27 |
30,201.30 |
30,471.30 |
30,201.30 |
30,434.56 |
289.4M |
| 2025-05-26 |
30,056.58 |
30,265.68 |
30,056.58 |
30,207.64 |
115.9M |
| 2025-05-23 |
29,873.39 |
30,038.05 |
29,803.96 |
29,983.82 |
211.0M |
| 2025-05-22 |
29,956.57 |
30,057.44 |
29,850.42 |
29,953.78 |
250.2M |
| 2025-05-21 |
30,138.28 |
30,138.28 |
29,867.12 |
29,936.58 |
260.0M |
| 2025-05-20 |
30,065.79 |
30,258.62 |
30,065.79 |
30,187.36 |
279.2M |
| 2025-05-16 |
29,981.50 |
30,114.68 |
29,930.61 |
30,090.39 |
253.5M |
| 2025-05-15 |
29,757.43 |
30,004.80 |
29,742.89 |
30,004.14 |
273.1M |
| 2025-05-14 |
29,666.78 |
29,782.55 |
29,599.21 |
29,766.59 |
239.0M |
| 2025-05-13 |
29,634.46 |
29,774.40 |
29,634.46 |
29,679.02 |
264.2M |
| 2025-05-12 |
29,479.58 |
29,811.24 |
29,479.58 |
29,580.91 |
395.7M |
| 2025-05-09 |
29,331.14 |
29,454.46 |
29,225.06 |
29,378.81 |
272.2M |
| 2025-05-08 |
29,130.31 |
29,400.22 |
29,130.31 |
29,258.69 |
296.0M |
| 2025-05-07 |
28,938.94 |
29,152.48 |
28,931.82 |
29,151.08 |
272.4M |
| 2025-05-06 |
28,896.31 |
28,993.41 |
28,808.50 |
28,935.05 |
259.5M |
| 2025-05-05 |
28,955.59 |
29,040.39 |
28,852.60 |
28,910.49 |
206.8M |
| 2025-05-02 |
28,882.82 |
29,002.27 |
28,803.86 |
29,000.85 |
208.4M |
| 2025-05-01 |
28,795.58 |
28,920.05 |
28,674.91 |
28,727.47 |
213.3M |
| 2025-04-30 |
28,673.92 |
28,783.10 |
28,389.16 |
28,780.91 |
271.3M |
| 2025-04-29 |
28,693.68 |
28,860.01 |
28,667.40 |
28,818.91 |
199.9M |
| 2025-04-28 |
28,618.35 |
28,785.38 |
28,618.35 |
28,730.99 |
224.3M |
| 2025-04-25 |
28,581.60 |
28,638.75 |
28,503.51 |
28,628.95 |
214.2M |
| 2025-04-24 |
28,376.56 |
28,648.67 |
28,343.98 |
28,648.67 |
224.4M |
| 2025-04-23 |
28,307.74 |
28,583.98 |
28,307.74 |
28,353.40 |
238.7M |
| 2025-04-22 |
27,939.35 |
28,274.60 |
27,939.35 |
28,160.27 |
250.0M |
| 2025-04-21 |
28,003.05 |
28,006.50 |
27,597.80 |
27,816.03 |
205.2M |
| 2025-04-17 |
27,942.64 |
28,161.45 |
27,873.27 |
28,029.15 |
251.0M |
| 2025-04-16 |
27,877.49 |
28,069.26 |
27,695.84 |
27,929.49 |
262.2M |
| 2025-04-15 |
27,676.10 |
27,927.48 |
27,676.10 |
27,884.47 |
246.1M |
| 2025-04-14 |
27,469.90 |
27,747.33 |
27,421.39 |
27,651.13 |
265.9M |
| 2025-04-11 |
26,704.91 |
27,394.42 |
26,691.97 |
27,328.20 |
298.1M |
| 2025-04-10 |
27,338.69 |
27,338.69 |
26,303.59 |
26,664.42 |
320.2M |
| 2025-04-09 |
25,999.04 |
27,580.38 |
25,752.77 |
27,489.51 |
435.9M |
| 2025-04-08 |
26,832.09 |
27,103.43 |
25,852.40 |
26,075.89 |
386.9M |
| 2025-04-07 |
26,600.16 |
27,200.78 |
25,752.47 |
26,484.37 |
439.8M |
| 2025-04-04 |
27,940.28 |
27,940.28 |
26,633.62 |
26,871.35 |
473.4M |
| 2025-04-03 |
28,784.30 |
28,784.30 |
28,168.53 |
28,194.78 |
340.9M |
| 2025-04-02 |
28,896.39 |
29,320.24 |
28,747.21 |
29,320.24 |
220.0M |
| 2025-04-01 |
28,859.58 |
29,048.18 |
28,657.86 |
29,002.90 |
230.4M |
| 2025-03-31 |
28,558.96 |
28,961.11 |
28,424.85 |
28,868.76 |
278.9M |
| 2025-03-28 |
29,081.14 |
29,081.14 |
28,677.74 |
28,685.30 |
281.4M |
| 2025-03-27 |
29,117.47 |
29,202.53 |
28,991.90 |
29,150.95 |
214.0M |
| 2025-03-26 |
29,377.10 |
29,465.79 |
29,087.66 |
29,150.94 |
212.7M |
| 2025-03-25 |
29,365.62 |
29,491.32 |
29,333.08 |
29,357.68 |
257.3M |
| 2025-03-24 |
29,034.09 |
29,378.88 |
29,034.09 |
29,316.68 |
307.8M |
| 2025-03-21 |
28,966.39 |
28,966.39 |
28,712.38 |
28,927.84 |
481.4M |
| 2025-03-20 |
28,955.24 |
29,167.06 |
28,875.27 |
29,034.13 |
225.0M |
| 2025-03-19 |
28,644.74 |
29,098.17 |
28,644.74 |
29,044.53 |
230.9M |
| 2025-03-18 |
28,723.93 |
28,723.93 |
28,468.85 |
28,623.80 |
247.0M |
| 2025-03-17 |
28,443.09 |
28,740.55 |
28,443.09 |
28,715.37 |
331.0M |
| 2025-03-14 |
28,155.31 |
28,460.78 |
28,145.41 |
28,446.92 |
262.2M |
| 2025-03-13 |
28,240.38 |
28,347.45 |
27,974.44 |
28,041.22 |
343.7M |
| 2025-03-12 |
28,192.69 |
28,403.92 |
28,069.70 |
28,296.24 |
332.7M |
| 2025-03-11 |
28,226.34 |
28,377.48 |
27,986.08 |
28,093.33 |
365.2M |
| 2025-03-10 |
28,502.41 |
28,502.41 |
28,095.36 |
28,246.85 |
459.7M |
| 2025-03-07 |
28,439.77 |
28,762.06 |
28,336.94 |
28,684.84 |
301.4M |
| 2025-03-06 |
28,657.34 |
28,765.47 |
28,357.79 |
28,482.41 |
333.0M |
| 2025-03-05 |
28,449.84 |
28,827.34 |
28,441.81 |
28,814.68 |
323.2M |
| 2025-03-04 |
28,804.68 |
28,804.68 |
28,205.28 |
28,468.47 |
350.2M |
| 2025-03-03 |
29,441.18 |
29,612.58 |
28,831.92 |
28,966.16 |
340.9M |
| 2025-02-28 |
29,075.80 |
29,420.45 |
28,979.11 |
29,420.18 |
450.8M |
| 2025-02-27 |
29,388.57 |
29,448.07 |
29,112.91 |
29,112.91 |
275.1M |
| 2025-02-26 |
29,243.31 |
29,476.11 |
29,206.09 |
29,344.77 |
228.3M |
| 2025-02-25 |
29,134.63 |
29,263.61 |
28,901.84 |
29,200.67 |
292.4M |
| 2025-02-24 |
29,148.40 |
29,260.84 |
28,987.55 |
29,139.59 |
247.2M |
| 2025-02-21 |
29,588.62 |
29,588.62 |
29,111.17 |
29,134.69 |
263.2M |
| 2025-02-20 |
29,679.38 |
29,697.29 |
29,470.50 |
29,559.93 |
267.0M |
| 2025-02-19 |
29,666.09 |
29,700.62 |
29,473.40 |
29,689.79 |
233.8M |
| 2025-02-18 |
29,555.41 |
29,739.36 |
29,455.52 |
29,716.06 |
289.9M |
| 2025-02-14 |
29,776.43 |
29,776.81 |
29,509.76 |
29,524.19 |
226.5M |
| 2025-02-13 |
29,635.51 |
29,790.74 |
29,635.51 |
29,773.62 |
203.0M |
| 2025-02-12 |
29,547.50 |
29,688.76 |
29,490.25 |
29,616.74 |
210.5M |
| 2025-02-11 |
29,698.83 |
29,743.95 |
29,520.84 |
29,696.36 |
224.7M |
| 2025-02-10 |
29,615.71 |
29,799.24 |
29,615.71 |
29,727.67 |
275.6M |
| 2025-02-07 |
29,595.26 |
29,645.04 |
29,405.04 |
29,477.49 |
238.1M |
| 2025-02-06 |
29,672.17 |
29,740.30 |
29,431.02 |
29,583.59 |
242.5M |
| 2025-02-05 |
29,326.51 |
29,626.00 |
29,320.36 |
29,624.54 |
253.0M |
| 2025-02-04 |
29,270.89 |
29,481.26 |
29,264.91 |
29,287.98 |
241.8M |
| 2025-02-03 |
29,125.86 |
29,391.68 |
28,666.50 |
29,244.43 |
322.9M |
| 2025-01-31 |
29,917.56 |
29,972.07 |
29,573.79 |
29,581.98 |
249.3M |
| 2025-01-30 |
29,601.48 |
29,978.79 |
29,601.48 |
29,900.75 |
225.8M |
| 2025-01-29 |
29,441.23 |
29,606.58 |
29,382.88 |
29,512.69 |
182.8M |
| 2025-01-28 |
29,337.34 |
29,457.73 |
29,285.33 |
29,450.31 |
202.1M |
| 2025-01-27 |
29,367.44 |
29,367.44 |
29,200.75 |
29,299.35 |
232.9M |
| 2025-01-24 |
29,477.11 |
29,544.52 |
29,445.56 |
29,507.13 |
191.9M |
| 2025-01-23 |
29,321.36 |
29,475.36 |
29,321.36 |
29,467.25 |
201.2M |
| 2025-01-22 |
29,329.62 |
29,391.67 |
29,290.07 |
29,325.24 |
204.1M |
| 2025-01-21 |
29,158.43 |
29,330.59 |
29,119.69 |
29,290.63 |
227.1M |
| 2025-01-20 |
29,038.83 |
29,249.10 |
29,038.83 |
29,163.12 |
93.1M |
| 2025-01-17 |
28,884.62 |
29,066.33 |
28,884.62 |
29,043.04 |
216.7M |
| 2025-01-16 |
28,762.94 |
28,830.18 |
28,700.06 |
28,786.15 |
231.8M |
| 2025-01-15 |
28,655.49 |
28,824.43 |
28,655.49 |
28,720.23 |
214.1M |
| 2025-01-14 |
28,461.94 |
28,527.74 |
28,350.19 |
28,487.68 |
226.1M |
| 2025-01-13 |
28,531.22 |
28,579.76 |
28,408.01 |
28,427.13 |
243.5M |
| 2025-01-10 |
28,968.23 |
28,968.23 |
28,609.52 |
28,695.23 |
287.0M |
| 2025-01-09 |
29,010.85 |
29,080.39 |
28,993.40 |
29,049.33 |
102.1M |
| 2025-01-08 |
28,883.26 |
29,035.65 |
28,797.71 |
29,024.22 |
249.1M |
| 2025-01-07 |
29,033.73 |
29,192.58 |
28,806.60 |
28,883.11 |
237.8M |
| 2025-01-06 |
29,161.39 |
29,221.97 |
28,927.14 |
28,964.09 |
240.0M |
| 2025-01-03 |
28,894.78 |
29,064.02 |
28,894.78 |
29,049.55 |
186.6M |
| 2025-01-02 |
28,757.13 |
28,968.01 |
28,706.08 |
28,846.20 |
215.1M |