| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-06 |
9,250.00 |
9,690.00 |
9,200.00 |
9,500.00 |
0.0M |
| 2025-10-03 |
9,730.00 |
9,730.00 |
9,200.00 |
9,700.00 |
0.0M |
| 2025-10-02 |
10,000.00 |
10,000.00 |
9,720.00 |
9,730.00 |
0.0M |
| 2025-10-01 |
11,400.00 |
11,400.00 |
10,150.00 |
10,450.00 |
0.1M |
| 2025-09-30 |
11,350.00 |
11,350.00 |
10,600.00 |
10,900.00 |
0.0M |
| 2025-09-29 |
10,800.00 |
12,000.00 |
10,800.00 |
11,350.00 |
0.1M |
| 2025-09-26 |
11,600.00 |
11,600.00 |
11,600.00 |
11,600.00 |
0.0M |
| 2025-09-25 |
12,450.00 |
12,450.00 |
12,450.00 |
12,450.00 |
0.0M |
| 2025-09-24 |
13,350.00 |
13,350.00 |
13,350.00 |
13,350.00 |
0.0M |
| 2025-09-23 |
16,450.00 |
16,450.00 |
14,350.00 |
14,350.00 |
0.1M |
| 2025-09-22 |
15,400.00 |
15,400.00 |
15,400.00 |
15,400.00 |
0.0M |
| 2025-09-19 |
14,400.00 |
14,400.00 |
14,400.00 |
14,400.00 |
0.0M |
| 2025-09-18 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2025-09-17 |
12,650.00 |
12,650.00 |
12,650.00 |
12,650.00 |
0.0M |
| 2025-09-16 |
11,850.00 |
11,850.00 |
11,850.00 |
11,850.00 |
0.0M |
| 2025-09-15 |
11,100.00 |
11,100.00 |
11,000.00 |
11,100.00 |
0.0M |
| 2025-09-12 |
10,400.00 |
10,400.00 |
10,400.00 |
10,400.00 |
0.0M |
| 2025-09-11 |
9,090.00 |
9,720.00 |
9,090.00 |
9,720.00 |
0.0M |
| 2025-09-10 |
9,090.00 |
9,090.00 |
8,500.00 |
9,090.00 |
0.1M |
| 2025-09-09 |
8,500.00 |
8,500.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2025-09-08 |
7,580.00 |
7,950.00 |
7,580.00 |
7,950.00 |
0.1M |
| 2025-09-04 |
7,430.00 |
7,710.00 |
7,430.00 |
7,430.00 |
0.0M |
| 2025-09-03 |
7,420.00 |
7,440.00 |
7,420.00 |
7,420.00 |
0.0M |
| 2025-08-29 |
7,720.00 |
7,720.00 |
7,720.00 |
7,720.00 |
0.0M |
| 2025-08-28 |
7,730.00 |
7,730.00 |
7,730.00 |
7,730.00 |
0.0M |
| 2025-08-27 |
7,600.00 |
7,730.00 |
7,460.00 |
7,730.00 |
0.0M |
| 2025-08-26 |
7,750.00 |
7,750.00 |
7,320.00 |
7,700.00 |
0.0M |
| 2025-08-25 |
7,700.00 |
7,750.00 |
7,700.00 |
7,750.00 |
0.0M |
| 2025-08-22 |
7,700.00 |
7,700.00 |
7,410.00 |
7,410.00 |
0.0M |
| 2025-08-21 |
7,650.00 |
7,790.00 |
7,650.00 |
7,700.00 |
0.0M |
| 2025-08-20 |
7,720.00 |
7,720.00 |
7,620.00 |
7,620.00 |
0.0M |
| 2025-08-19 |
7,410.00 |
7,730.00 |
7,410.00 |
7,620.00 |
0.0M |
| 2025-08-18 |
7,730.00 |
7,730.00 |
7,730.00 |
7,730.00 |
0.0M |
| 2025-08-15 |
7,500.00 |
7,740.00 |
7,500.00 |
7,740.00 |
0.0M |
| 2025-08-14 |
7,750.00 |
7,750.00 |
7,300.00 |
7,500.00 |
0.0M |
| 2025-08-12 |
7,730.00 |
7,730.00 |
7,730.00 |
7,730.00 |
0.0M |
| 2025-08-11 |
7,750.00 |
7,750.00 |
7,740.00 |
7,750.00 |
0.0M |
| 2025-08-08 |
7,730.00 |
7,740.00 |
7,720.00 |
7,730.00 |
0.0M |
| 2025-08-07 |
7,740.00 |
7,740.00 |
7,740.00 |
7,740.00 |
0.0M |
| 2025-08-06 |
7,500.00 |
7,780.00 |
7,500.00 |
7,780.00 |
0.0M |
| 2025-08-05 |
7,420.00 |
7,500.00 |
7,420.00 |
7,500.00 |
0.0M |
| 2025-08-04 |
7,250.00 |
7,730.00 |
7,250.00 |
7,730.00 |
0.0M |
| 2025-08-01 |
7,280.00 |
7,800.00 |
7,280.00 |
7,750.00 |
0.0M |
| 2025-07-30 |
7,460.00 |
7,780.00 |
7,460.00 |
7,780.00 |
0.0M |
| 2025-07-28 |
7,610.00 |
7,850.00 |
7,610.00 |
7,800.00 |
0.0M |
| 2025-07-25 |
7,500.00 |
7,600.00 |
7,500.00 |
7,600.00 |
0.0M |
| 2025-07-24 |
7,550.00 |
7,600.00 |
7,550.00 |
7,590.00 |
0.0M |
| 2025-07-23 |
7,500.00 |
7,550.00 |
7,460.00 |
7,550.00 |
0.0M |
| 2025-07-22 |
7,380.00 |
7,430.00 |
7,380.00 |
7,430.00 |
0.0M |
| 2025-07-21 |
7,380.00 |
7,380.00 |
7,380.00 |
7,380.00 |
0.0M |
| 2025-07-18 |
7,110.00 |
7,380.00 |
7,110.00 |
7,380.00 |
0.0M |
| 2025-07-15 |
7,390.00 |
7,400.00 |
7,390.00 |
7,400.00 |
0.0M |
| 2025-07-11 |
7,380.00 |
7,400.00 |
7,200.00 |
7,400.00 |
0.0M |
| 2025-07-10 |
7,150.00 |
7,430.00 |
7,150.00 |
7,430.00 |
0.0M |
| 2025-07-09 |
7,380.00 |
7,390.00 |
7,360.00 |
7,380.00 |
0.0M |
| 2025-07-07 |
7,100.00 |
7,380.00 |
7,100.00 |
7,380.00 |
0.0M |
| 2025-07-04 |
7,050.00 |
7,420.00 |
7,050.00 |
7,400.00 |
0.0M |
| 2025-07-03 |
7,040.00 |
7,040.00 |
7,040.00 |
7,040.00 |
0.0M |
| 2025-07-02 |
7,310.00 |
7,480.00 |
7,310.00 |
7,480.00 |
0.0M |
| 2025-06-30 |
7,430.00 |
7,500.00 |
7,430.00 |
7,500.00 |
0.0M |
| 2025-06-25 |
7,050.00 |
7,440.00 |
7,050.00 |
7,440.00 |
0.0M |
| 2025-06-24 |
7,000.00 |
7,300.00 |
7,000.00 |
7,270.00 |
0.0M |
| 2025-06-20 |
7,450.00 |
7,490.00 |
7,060.00 |
7,490.00 |
0.0M |
| 2025-06-19 |
7,100.00 |
7,470.00 |
7,000.00 |
7,450.00 |
0.0M |
| 2025-06-17 |
7,490.00 |
7,490.00 |
7,490.00 |
7,490.00 |
0.0M |
| 2025-06-16 |
7,120.00 |
7,500.00 |
7,120.00 |
7,500.00 |
0.0M |
| 2025-06-13 |
7,120.00 |
7,120.00 |
7,120.00 |
7,120.00 |
0.0M |
| 2025-06-12 |
7,010.00 |
7,490.00 |
7,010.00 |
7,490.00 |
0.0M |
| 2025-06-11 |
7,490.00 |
7,490.00 |
7,490.00 |
7,490.00 |
0.0M |
| 2025-06-10 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2025-06-09 |
7,250.00 |
7,600.00 |
7,100.00 |
7,600.00 |
0.0M |
| 2025-06-06 |
7,100.00 |
7,250.00 |
7,100.00 |
7,250.00 |
0.0M |
| 2025-06-05 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2025-06-04 |
7,110.00 |
7,570.00 |
7,110.00 |
7,570.00 |
0.0M |
| 2025-06-03 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2025-06-02 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2025-05-30 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2025-05-29 |
7,270.00 |
7,400.00 |
7,000.00 |
7,300.00 |
0.0M |
| 2025-05-28 |
7,290.00 |
7,300.00 |
7,290.00 |
7,300.00 |
0.0M |
| 2025-05-27 |
7,800.00 |
7,800.00 |
7,290.00 |
7,290.00 |
0.0M |
| 2025-05-26 |
7,360.00 |
7,800.00 |
7,100.00 |
7,800.00 |
0.0M |
| 2025-05-23 |
7,820.00 |
8,340.00 |
7,350.00 |
7,350.00 |
0.0M |
| 2025-05-22 |
8,400.00 |
8,500.00 |
7,820.00 |
7,820.00 |
0.0M |
| 2025-05-21 |
8,560.00 |
8,560.00 |
7,500.00 |
8,400.00 |
0.0M |
| 2025-05-20 |
7,720.00 |
8,010.00 |
7,720.00 |
8,010.00 |
0.0M |
| 2025-05-19 |
6,810.00 |
7,490.00 |
6,810.00 |
7,490.00 |
0.0M |
| 2025-05-16 |
7,000.00 |
7,000.00 |
6,600.00 |
7,000.00 |
0.0M |
| 2025-05-15 |
6,970.00 |
7,000.00 |
6,970.00 |
7,000.00 |
0.0M |
| 2025-05-14 |
6,700.00 |
6,990.00 |
6,500.00 |
6,970.00 |
0.0M |
| 2025-05-13 |
6,510.00 |
6,900.00 |
6,500.00 |
6,700.00 |
0.0M |
| 2025-05-12 |
6,900.00 |
6,950.00 |
6,900.00 |
6,950.00 |
0.0M |
| 2025-05-09 |
6,900.00 |
6,900.00 |
6,900.00 |
6,900.00 |
0.0M |
| 2025-05-08 |
6,900.00 |
6,900.00 |
6,430.00 |
6,900.00 |
0.0M |
| 2025-05-07 |
6,800.00 |
6,800.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2025-05-06 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2025-05-05 |
6,800.00 |
6,800.00 |
6,600.00 |
6,790.00 |
0.0M |
| 2025-04-29 |
6,790.00 |
6,790.00 |
6,770.00 |
6,770.00 |
0.0M |
| 2025-04-28 |
6,760.00 |
6,760.00 |
6,650.00 |
6,650.00 |
0.0M |
| 2025-04-25 |
6,700.00 |
6,790.00 |
6,340.00 |
6,760.00 |
0.0M |
| 2025-04-24 |
6,780.00 |
6,780.00 |
6,500.00 |
6,730.00 |
0.0M |
| 2025-04-23 |
6,570.00 |
6,590.00 |
6,570.00 |
6,590.00 |
0.0M |
| 2025-04-22 |
6,400.00 |
6,790.00 |
6,400.00 |
6,590.00 |
0.0M |
| 2025-04-21 |
6,550.00 |
6,550.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2025-04-18 |
6,550.00 |
6,610.00 |
6,550.00 |
6,610.00 |
0.0M |
| 2025-04-17 |
6,650.00 |
6,650.00 |
6,630.00 |
6,630.00 |
0.0M |
| 2025-04-15 |
7,000.00 |
7,000.00 |
6,320.00 |
6,690.00 |
0.0M |
| 2025-04-11 |
7,150.00 |
7,150.00 |
6,660.00 |
6,660.00 |
0.0M |
| 2025-04-10 |
6,240.00 |
7,150.00 |
6,240.00 |
7,150.00 |
0.0M |
| 2025-04-09 |
6,700.00 |
6,700.00 |
6,690.00 |
6,690.00 |
0.0M |
| 2025-04-08 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-04-04 |
6,820.00 |
7,520.00 |
6,820.00 |
7,520.00 |
0.0M |
| 2025-04-03 |
7,390.00 |
7,390.00 |
7,150.00 |
7,150.00 |
0.0M |
| 2025-04-02 |
7,680.00 |
7,680.00 |
7,680.00 |
7,680.00 |
0.0M |
| 2025-04-01 |
7,420.00 |
7,680.00 |
7,420.00 |
7,680.00 |
0.0M |
| 2025-03-27 |
7,480.00 |
7,880.00 |
7,460.00 |
7,880.00 |
0.0M |
| 2025-03-24 |
7,500.00 |
8,020.00 |
7,500.00 |
8,020.00 |
0.0M |
| 2025-03-21 |
7,410.00 |
7,700.00 |
7,410.00 |
7,690.00 |
0.0M |
| 2025-03-20 |
7,710.00 |
7,710.00 |
7,700.00 |
7,700.00 |
0.0M |
| 2025-03-19 |
7,870.00 |
7,870.00 |
7,700.00 |
7,710.00 |
0.0M |
| 2025-03-17 |
7,700.00 |
7,870.00 |
7,700.00 |
7,870.00 |
0.0M |
| 2025-03-12 |
7,500.00 |
7,920.00 |
7,500.00 |
7,920.00 |
0.0M |
| 2025-03-11 |
7,400.00 |
7,850.00 |
7,400.00 |
7,850.00 |
0.0M |
| 2025-03-07 |
7,470.00 |
7,990.00 |
7,470.00 |
7,900.00 |
0.0M |
| 2025-03-05 |
7,960.00 |
7,960.00 |
7,800.00 |
7,940.00 |
0.0M |
| 2025-03-04 |
8,150.00 |
8,150.00 |
7,850.00 |
7,850.00 |
0.0M |
| 2025-03-03 |
7,800.00 |
7,800.00 |
7,680.00 |
7,680.00 |
0.0M |
| 2025-02-28 |
7,670.00 |
7,680.00 |
7,600.00 |
7,600.00 |
0.0M |
| 2025-02-27 |
7,330.00 |
7,690.00 |
7,330.00 |
7,690.00 |
0.0M |
| 2025-02-26 |
7,330.00 |
7,330.00 |
7,330.00 |
7,330.00 |
0.0M |
| 2025-02-25 |
7,670.00 |
7,670.00 |
7,670.00 |
7,670.00 |
0.0M |
| 2025-02-24 |
7,680.00 |
7,680.00 |
7,680.00 |
7,680.00 |
0.0M |
| 2025-02-20 |
7,320.00 |
7,680.00 |
7,320.00 |
7,680.00 |
0.0M |
| 2025-02-19 |
7,280.00 |
7,310.00 |
7,280.00 |
7,310.00 |
0.0M |
| 2025-02-18 |
7,350.00 |
7,350.00 |
7,350.00 |
7,350.00 |
0.0M |
| 2025-02-17 |
7,350.00 |
7,350.00 |
7,350.00 |
7,350.00 |
0.0M |
| 2025-02-14 |
7,330.00 |
7,330.00 |
7,330.00 |
7,330.00 |
0.0M |
| 2025-02-13 |
7,340.00 |
7,340.00 |
7,330.00 |
7,330.00 |
0.0M |
| 2025-02-10 |
7,290.00 |
7,340.00 |
7,280.00 |
7,340.00 |
0.0M |
| 2025-02-07 |
8,180.00 |
8,180.00 |
7,320.00 |
7,320.00 |
0.0M |
| 2025-01-24 |
7,260.00 |
7,770.00 |
7,260.00 |
7,760.00 |
0.0M |
| 2025-01-21 |
7,760.00 |
7,760.00 |
7,760.00 |
7,760.00 |
0.0M |
| 2025-01-15 |
7,310.00 |
7,310.00 |
7,310.00 |
7,310.00 |
0.0M |
| 2025-01-13 |
7,300.00 |
7,310.00 |
7,300.00 |
7,310.00 |
0.0M |
| 2025-01-09 |
7,790.00 |
7,790.00 |
7,790.00 |
7,790.00 |
0.0M |
| 2025-01-08 |
7,770.00 |
7,770.00 |
7,770.00 |
7,770.00 |
0.0M |
| 2025-01-07 |
7,770.00 |
7,770.00 |
7,770.00 |
7,770.00 |
0.0M |