| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
8,000.00 |
8,000.00 |
7,900.00 |
7,900.00 |
0.0M |
| 2025-09-25 |
7,700.00 |
8,000.00 |
7,700.00 |
7,900.00 |
0.0M |
| 2025-09-24 |
7,900.00 |
7,900.00 |
7,500.00 |
7,600.00 |
0.0M |
| 2025-09-23 |
8,000.00 |
8,000.00 |
7,700.00 |
7,900.00 |
0.0M |
| 2025-09-22 |
8,100.00 |
8,200.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-09-19 |
8,200.00 |
8,300.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-09-18 |
8,400.00 |
8,400.00 |
8,000.00 |
8,200.00 |
0.1M |
| 2025-09-17 |
8,700.00 |
8,800.00 |
8,400.00 |
8,400.00 |
0.1M |
| 2025-09-16 |
9,100.00 |
9,100.00 |
8,600.00 |
8,700.00 |
0.1M |
| 2025-09-15 |
9,300.00 |
9,300.00 |
9,000.00 |
9,100.00 |
0.1M |
| 2025-09-12 |
9,300.00 |
9,400.00 |
9,200.00 |
9,300.00 |
0.0M |
| 2025-09-11 |
9,400.00 |
9,400.00 |
9,100.00 |
9,400.00 |
0.0M |
| 2025-09-10 |
9,500.00 |
9,600.00 |
9,300.00 |
9,400.00 |
0.0M |
| 2025-09-09 |
9,500.00 |
9,500.00 |
9,100.00 |
9,400.00 |
0.1M |
| 2025-09-08 |
11,000.00 |
11,000.00 |
9,300.00 |
9,500.00 |
0.1M |
| 2025-09-05 |
10,058.82 |
10,117.64 |
9,647.05 |
9,647.05 |
0.4M |
| 2025-09-04 |
10,235.29 |
10,294.11 |
10,000.00 |
10,000.00 |
0.3M |
| 2025-09-03 |
10,352.94 |
10,588.23 |
10,000.00 |
10,000.00 |
0.4M |
| 2025-08-29 |
18,500.00 |
18,900.00 |
16,900.00 |
17,500.00 |
0.3M |
| 2025-08-28 |
15,500.00 |
17,100.00 |
15,500.00 |
17,100.00 |
0.3M |
| 2025-08-27 |
14,500.00 |
15,200.00 |
14,300.00 |
15,200.00 |
0.1M |
| 2025-08-26 |
15,800.00 |
15,800.00 |
14,500.00 |
14,500.00 |
0.0M |
| 2025-08-25 |
14,500.00 |
15,800.00 |
14,500.00 |
14,600.00 |
0.1M |
| 2025-08-22 |
15,800.00 |
15,800.00 |
14,000.00 |
14,300.00 |
0.2M |
| 2025-08-21 |
15,700.00 |
16,100.00 |
15,400.00 |
15,500.00 |
0.2M |
| 2025-08-20 |
17,300.00 |
17,300.00 |
16,100.00 |
16,600.00 |
0.2M |
| 2025-08-19 |
19,200.00 |
19,200.00 |
17,000.00 |
17,000.00 |
0.3M |
| 2025-08-18 |
15,900.00 |
17,500.00 |
15,900.00 |
17,500.00 |
0.5M |
| 2025-08-15 |
15,000.00 |
15,700.00 |
14,500.00 |
15,000.00 |
0.2M |
| 2025-08-14 |
13,800.00 |
14,700.00 |
13,800.00 |
14,000.00 |
0.1M |
| 2025-08-13 |
13,500.00 |
13,700.00 |
13,000.00 |
13,700.00 |
0.1M |
| 2025-08-12 |
14,400.00 |
14,400.00 |
13,100.00 |
13,300.00 |
0.2M |
| 2025-08-11 |
11,300.00 |
12,900.00 |
11,300.00 |
12,900.00 |
0.3M |
| 2025-08-08 |
11,300.00 |
11,400.00 |
11,200.00 |
11,300.00 |
0.0M |
| 2025-08-07 |
11,200.00 |
11,400.00 |
11,200.00 |
11,400.00 |
0.0M |
| 2025-08-06 |
11,800.00 |
11,800.00 |
11,000.00 |
11,400.00 |
0.0M |
| 2025-08-05 |
11,700.00 |
11,800.00 |
10,900.00 |
11,500.00 |
0.1M |
| 2025-08-04 |
12,000.00 |
12,000.00 |
11,600.00 |
11,700.00 |
0.0M |
| 2025-08-01 |
10,700.00 |
12,100.00 |
10,700.00 |
11,600.00 |
0.2M |
| 2025-07-31 |
10,600.00 |
10,700.00 |
10,500.00 |
10,600.00 |
0.0M |
| 2025-07-30 |
10,500.00 |
10,800.00 |
10,400.00 |
10,600.00 |
0.0M |
| 2025-07-29 |
10,800.00 |
10,800.00 |
10,400.00 |
10,700.00 |
0.1M |
| 2025-07-28 |
10,800.00 |
10,900.00 |
10,700.00 |
10,700.00 |
0.0M |
| 2025-07-25 |
11,000.00 |
11,000.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-07-24 |
10,900.00 |
11,000.00 |
10,700.00 |
10,800.00 |
0.0M |
| 2025-07-23 |
10,900.00 |
10,900.00 |
10,900.00 |
10,900.00 |
0.0M |
| 2025-07-22 |
10,800.00 |
11,000.00 |
10,700.00 |
11,000.00 |
0.0M |
| 2025-07-21 |
11,100.00 |
11,100.00 |
10,800.00 |
10,800.00 |
0.0M |
| 2025-07-18 |
11,000.00 |
11,100.00 |
10,800.00 |
10,900.00 |
0.0M |
| 2025-07-17 |
11,000.00 |
11,300.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-07-16 |
10,900.00 |
11,000.00 |
10,800.00 |
11,000.00 |
0.0M |
| 2025-07-15 |
11,000.00 |
11,000.00 |
10,900.00 |
11,000.00 |
0.0M |
| 2025-07-14 |
11,300.00 |
11,300.00 |
10,900.00 |
11,200.00 |
0.0M |
| 2025-07-11 |
11,700.00 |
11,700.00 |
11,100.00 |
11,300.00 |
0.0M |
| 2025-07-10 |
10,900.00 |
11,100.00 |
10,800.00 |
11,100.00 |
0.1M |
| 2025-07-09 |
11,100.00 |
11,100.00 |
10,900.00 |
11,000.00 |
0.1M |
| 2025-07-08 |
11,200.00 |
11,200.00 |
11,000.00 |
11,000.00 |
0.0M |
| 2025-07-07 |
11,000.00 |
11,200.00 |
11,000.00 |
11,200.00 |
0.1M |
| 2025-07-04 |
11,400.00 |
11,500.00 |
11,100.00 |
11,300.00 |
0.0M |
| 2025-07-03 |
11,700.00 |
11,800.00 |
11,300.00 |
11,400.00 |
0.1M |
| 2025-07-02 |
11,700.00 |
11,800.00 |
11,600.00 |
11,800.00 |
0.0M |
| 2025-07-01 |
11,800.00 |
11,900.00 |
11,500.00 |
11,600.00 |
0.0M |
| 2025-06-30 |
11,600.00 |
11,900.00 |
11,600.00 |
11,800.00 |
0.0M |
| 2025-06-27 |
11,600.00 |
12,000.00 |
11,300.00 |
11,600.00 |
0.1M |
| 2025-06-26 |
11,500.00 |
11,500.00 |
11,200.00 |
11,400.00 |
0.0M |
| 2025-06-25 |
11,400.00 |
11,700.00 |
11,400.00 |
11,500.00 |
0.1M |
| 2025-06-24 |
11,000.00 |
11,900.00 |
11,000.00 |
11,400.00 |
0.0M |
| 2025-06-23 |
10,900.00 |
11,200.00 |
10,600.00 |
11,000.00 |
0.1M |
| 2025-06-20 |
11,000.00 |
11,200.00 |
11,000.00 |
11,000.00 |
0.1M |
| 2025-06-19 |
11,500.00 |
11,600.00 |
10,900.00 |
10,900.00 |
0.1M |
| 2025-06-18 |
11,800.00 |
12,100.00 |
11,200.00 |
11,400.00 |
0.2M |
| 2025-06-17 |
10,800.00 |
11,100.00 |
10,300.00 |
11,100.00 |
0.3M |
| 2025-06-16 |
8,700.00 |
9,700.00 |
8,700.00 |
9,700.00 |
0.2M |
| 2025-06-13 |
8,100.00 |
9,000.00 |
8,100.00 |
8,300.00 |
0.0M |
| 2025-06-12 |
8,000.00 |
8,100.00 |
8,000.00 |
8,100.00 |
0.0M |
| 2025-06-11 |
8,200.00 |
8,200.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2025-06-10 |
8,200.00 |
8,200.00 |
8,000.00 |
8,100.00 |
0.0M |
| 2025-06-09 |
8,200.00 |
8,200.00 |
8,100.00 |
8,200.00 |
0.0M |
| 2025-06-06 |
8,200.00 |
8,200.00 |
8,100.00 |
8,200.00 |
0.0M |
| 2025-06-05 |
8,400.00 |
8,400.00 |
8,200.00 |
8,200.00 |
0.0M |
| 2025-06-04 |
8,400.00 |
8,400.00 |
8,400.00 |
8,400.00 |
0.0M |
| 2025-06-03 |
8,700.00 |
8,700.00 |
8,400.00 |
8,400.00 |
0.0M |
| 2025-06-02 |
8,600.00 |
8,600.00 |
8,400.00 |
8,500.00 |
0.0M |
| 2025-05-30 |
8,700.00 |
8,700.00 |
8,300.00 |
8,400.00 |
0.0M |
| 2025-05-29 |
8,300.00 |
8,600.00 |
8,300.00 |
8,500.00 |
0.0M |
| 2025-05-28 |
8,100.00 |
8,400.00 |
8,100.00 |
8,300.00 |
0.0M |
| 2025-05-27 |
8,100.00 |
8,200.00 |
8,000.00 |
8,100.00 |
0.1M |
| 2025-05-26 |
8,100.00 |
8,100.00 |
8,000.00 |
8,100.00 |
0.0M |
| 2025-05-23 |
8,200.00 |
8,200.00 |
8,000.00 |
8,100.00 |
0.0M |
| 2025-05-22 |
8,200.00 |
8,200.00 |
8,100.00 |
8,100.00 |
0.0M |
| 2025-05-21 |
8,500.00 |
8,500.00 |
8,200.00 |
8,200.00 |
0.0M |
| 2025-05-20 |
8,200.00 |
8,600.00 |
8,200.00 |
8,400.00 |
0.0M |
| 2025-05-19 |
8,300.00 |
8,300.00 |
8,300.00 |
8,300.00 |
0.0M |
| 2025-05-16 |
8,500.00 |
8,500.00 |
8,000.00 |
8,300.00 |
0.0M |
| 2025-05-15 |
8,800.00 |
8,800.00 |
8,300.00 |
8,300.00 |
0.1M |
| 2025-05-14 |
8,900.00 |
8,900.00 |
8,800.00 |
8,800.00 |
0.0M |
| 2025-05-13 |
8,900.00 |
9,300.00 |
8,700.00 |
8,900.00 |
0.0M |
| 2025-05-12 |
8,800.00 |
8,900.00 |
8,800.00 |
8,800.00 |
0.0M |
| 2025-05-09 |
8,800.00 |
9,000.00 |
8,800.00 |
8,800.00 |
0.0M |
| 2025-05-08 |
9,000.00 |
9,000.00 |
8,800.00 |
8,900.00 |
0.0M |
| 2025-05-07 |
9,000.00 |
9,000.00 |
8,800.00 |
9,000.00 |
0.1M |
| 2025-05-06 |
9,000.00 |
9,000.00 |
8,900.00 |
8,900.00 |
0.0M |
| 2025-05-05 |
9,000.00 |
9,600.00 |
8,900.00 |
9,000.00 |
0.0M |
| 2025-04-29 |
8,700.00 |
8,900.00 |
8,600.00 |
8,800.00 |
0.1M |
| 2025-04-28 |
8,600.00 |
8,900.00 |
8,600.00 |
8,700.00 |
0.0M |
| 2025-04-25 |
8,300.00 |
8,800.00 |
8,300.00 |
8,600.00 |
0.1M |
| 2025-04-24 |
8,300.00 |
8,300.00 |
8,200.00 |
8,300.00 |
0.0M |
| 2025-04-23 |
8,500.00 |
8,500.00 |
8,200.00 |
8,500.00 |
0.0M |
| 2025-04-22 |
8,300.00 |
8,600.00 |
7,600.00 |
8,300.00 |
0.1M |
| 2025-04-21 |
8,800.00 |
9,000.00 |
8,500.00 |
8,500.00 |
0.0M |
| 2025-04-18 |
8,700.00 |
9,200.00 |
8,600.00 |
8,700.00 |
0.1M |
| 2025-04-17 |
8,500.00 |
9,000.00 |
8,300.00 |
8,500.00 |
0.1M |
| 2025-04-16 |
8,000.00 |
8,500.00 |
8,000.00 |
8,500.00 |
0.2M |
| 2025-04-15 |
7,400.00 |
8,000.00 |
7,200.00 |
8,000.00 |
0.2M |
| 2025-04-14 |
7,100.00 |
7,700.00 |
7,000.00 |
7,600.00 |
0.1M |
| 2025-04-11 |
7,000.00 |
7,200.00 |
6,800.00 |
7,100.00 |
0.1M |
| 2025-04-10 |
6,500.00 |
7,000.00 |
6,500.00 |
7,000.00 |
0.1M |
| 2025-04-09 |
6,500.00 |
6,700.00 |
5,900.00 |
6,500.00 |
0.1M |
| 2025-04-08 |
7,700.00 |
7,700.00 |
6,800.00 |
6,800.00 |
0.1M |
| 2025-04-04 |
8,700.00 |
8,700.00 |
7,700.00 |
8,000.00 |
0.1M |
| 2025-04-03 |
8,700.00 |
8,700.00 |
7,700.00 |
8,200.00 |
0.1M |
| 2025-04-02 |
8,600.00 |
9,300.00 |
8,300.00 |
8,900.00 |
0.1M |
| 2025-04-01 |
8,500.00 |
8,700.00 |
8,000.00 |
8,500.00 |
0.1M |
| 2025-03-31 |
8,800.00 |
8,800.00 |
8,400.00 |
8,700.00 |
0.0M |
| 2025-03-28 |
8,800.00 |
8,900.00 |
8,700.00 |
8,800.00 |
0.0M |
| 2025-03-27 |
8,600.00 |
9,100.00 |
8,600.00 |
8,900.00 |
0.0M |
| 2025-03-26 |
8,200.00 |
9,300.00 |
8,200.00 |
8,900.00 |
0.0M |
| 2025-03-25 |
8,300.00 |
8,400.00 |
7,900.00 |
8,300.00 |
0.1M |
| 2025-03-24 |
8,900.00 |
8,900.00 |
7,800.00 |
8,100.00 |
0.1M |
| 2025-03-21 |
7,000.00 |
8,000.00 |
7,000.00 |
8,000.00 |
0.1M |
| 2025-03-20 |
7,000.00 |
7,200.00 |
7,000.00 |
7,100.00 |
0.0M |
| 2025-03-19 |
7,000.00 |
7,100.00 |
7,000.00 |
7,100.00 |
0.0M |
| 2025-03-18 |
7,200.00 |
7,300.00 |
7,100.00 |
7,200.00 |
0.0M |
| 2025-03-17 |
7,200.00 |
7,600.00 |
7,200.00 |
7,300.00 |
0.0M |
| 2025-03-14 |
6,800.00 |
7,100.00 |
6,800.00 |
7,000.00 |
0.0M |
| 2025-03-13 |
7,000.00 |
7,000.00 |
6,800.00 |
7,000.00 |
0.0M |
| 2025-03-12 |
7,000.00 |
7,100.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-03-11 |
7,100.00 |
7,100.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2025-03-10 |
7,100.00 |
7,200.00 |
7,000.00 |
7,200.00 |
0.0M |
| 2025-03-07 |
7,100.00 |
7,100.00 |
7,000.00 |
7,100.00 |
0.0M |
| 2025-03-06 |
7,500.00 |
7,500.00 |
7,200.00 |
7,200.00 |
0.0M |
| 2025-03-05 |
7,200.00 |
7,600.00 |
7,200.00 |
7,300.00 |
0.0M |
| 2025-03-04 |
7,300.00 |
7,300.00 |
7,000.00 |
7,200.00 |
0.0M |
| 2025-03-03 |
7,000.00 |
7,600.00 |
7,000.00 |
7,300.00 |
0.0M |
| 2025-02-28 |
7,500.00 |
7,500.00 |
6,900.00 |
7,200.00 |
0.0M |
| 2025-02-27 |
7,500.00 |
7,800.00 |
7,200.00 |
7,300.00 |
0.0M |
| 2025-02-26 |
6,600.00 |
7,400.00 |
6,600.00 |
7,400.00 |
0.1M |
| 2025-02-25 |
6,700.00 |
6,800.00 |
6,400.00 |
6,600.00 |
0.1M |
| 2025-02-24 |
7,100.00 |
7,200.00 |
6,500.00 |
6,500.00 |
0.1M |
| 2025-02-21 |
7,500.00 |
7,500.00 |
7,000.00 |
7,000.00 |
0.1M |
| 2025-02-20 |
7,200.00 |
8,000.00 |
7,200.00 |
7,800.00 |
0.0M |
| 2025-02-19 |
7,700.00 |
7,700.00 |
7,100.00 |
7,300.00 |
0.1M |
| 2025-02-18 |
9,000.00 |
9,200.00 |
7,500.00 |
8,200.00 |
0.1M |
| 2025-02-17 |
7,300.00 |
8,200.00 |
7,300.00 |
8,200.00 |
0.2M |
| 2025-02-14 |
6,700.00 |
7,300.00 |
6,700.00 |
7,300.00 |
0.1M |
| 2025-02-13 |
7,000.00 |
7,000.00 |
6,000.00 |
6,700.00 |
0.1M |
| 2025-02-12 |
6,800.00 |
6,800.00 |
6,600.00 |
6,700.00 |
0.0M |
| 2025-02-11 |
7,100.00 |
7,500.00 |
6,900.00 |
7,200.00 |
0.2M |
| 2025-02-10 |
6,100.00 |
6,900.00 |
6,000.00 |
6,900.00 |
0.1M |
| 2025-02-07 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-02-06 |
6,000.00 |
6,000.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-02-05 |
5,900.00 |
6,000.00 |
5,900.00 |
6,000.00 |
0.0M |
| 2025-02-04 |
5,900.00 |
6,000.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2025-02-03 |
5,800.00 |
5,900.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-01-24 |
5,900.00 |
6,000.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2025-01-23 |
5,900.00 |
5,900.00 |
5,800.00 |
5,900.00 |
0.0M |
| 2025-01-22 |
6,300.00 |
6,300.00 |
5,800.00 |
5,800.00 |
0.0M |
| 2025-01-21 |
5,700.00 |
5,900.00 |
5,700.00 |
5,800.00 |
0.0M |
| 2025-01-20 |
5,700.00 |
5,700.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2025-01-17 |
5,700.00 |
5,800.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-01-16 |
5,900.00 |
6,000.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-01-15 |
5,800.00 |
6,100.00 |
5,700.00 |
6,100.00 |
0.0M |
| 2025-01-14 |
5,700.00 |
6,500.00 |
5,700.00 |
5,900.00 |
0.0M |
| 2025-01-13 |
5,800.00 |
5,800.00 |
5,600.00 |
5,800.00 |
0.0M |
| 2025-01-10 |
5,900.00 |
5,900.00 |
5,700.00 |
5,700.00 |
0.0M |
| 2025-01-09 |
5,900.00 |
6,000.00 |
5,800.00 |
6,000.00 |
0.0M |
| 2025-01-08 |
5,700.00 |
6,000.00 |
5,700.00 |
5,900.00 |
0.0M |
| 2025-01-06 |
6,000.00 |
6,000.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-01-03 |
6,000.00 |
6,200.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2025-01-02 |
6,000.00 |
6,000.00 |
5,900.00 |
6,000.00 |
0.0M |