| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
13,550.01 |
13,576.00 |
13,550.01 |
13,576.00 |
0.0M |
| 2025-09-25 |
13,500.00 |
13,550.02 |
13,450.00 |
13,550.02 |
0.0M |
| 2025-09-23 |
13,933.45 |
13,933.45 |
13,650.02 |
13,672.00 |
0.0M |
| 2025-09-22 |
13,712.00 |
13,832.00 |
13,712.00 |
13,832.00 |
0.0M |
| 2025-09-18 |
13,288.11 |
13,288.11 |
13,288.11 |
13,288.11 |
0.0M |
| 2025-09-17 |
13,200.00 |
13,200.00 |
13,156.00 |
13,156.00 |
0.0M |
| 2025-09-15 |
13,310.11 |
13,310.11 |
13,310.00 |
13,310.00 |
0.0M |
| 2025-09-12 |
13,320.00 |
13,320.00 |
13,310.50 |
13,310.50 |
0.0M |
| 2025-09-10 |
13,217.63 |
13,276.24 |
13,217.63 |
13,239.00 |
0.0M |
| 2025-09-09 |
13,216.03 |
13,216.03 |
13,100.00 |
13,118.00 |
0.0M |
| 2025-09-05 |
13,000.00 |
13,000.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2025-09-04 |
13,021.00 |
13,025.00 |
13,021.00 |
13,025.00 |
0.0M |
| 2025-09-03 |
12,900.00 |
12,900.00 |
12,900.00 |
12,900.00 |
0.0M |
| 2025-09-01 |
12,975.00 |
13,000.00 |
12,975.00 |
13,000.00 |
0.0M |
| 2025-08-29 |
13,010.00 |
13,010.00 |
12,980.00 |
12,980.00 |
0.0M |
| 2025-08-28 |
13,159.99 |
13,159.99 |
13,159.99 |
13,159.99 |
0.0M |
| 2025-08-27 |
13,119.00 |
13,119.00 |
13,080.00 |
13,080.00 |
0.0M |
| 2025-08-26 |
12,970.14 |
12,970.14 |
12,960.00 |
12,960.00 |
0.0M |
| 2025-08-25 |
12,972.63 |
12,972.63 |
12,972.63 |
12,972.63 |
0.0M |
| 2025-08-22 |
12,934.00 |
12,934.00 |
12,934.00 |
12,934.00 |
0.0M |
| 2025-08-21 |
12,776.00 |
12,839.88 |
12,770.01 |
12,770.01 |
0.0M |
| 2025-08-20 |
12,742.00 |
12,818.54 |
12,742.00 |
12,818.54 |
0.0M |
| 2025-08-18 |
13,120.51 |
13,120.51 |
13,120.51 |
13,120.51 |
0.0M |
| 2025-08-15 |
13,100.01 |
13,132.00 |
13,089.24 |
13,128.00 |
0.0M |
| 2025-08-14 |
13,240.00 |
13,249.00 |
13,240.00 |
13,249.00 |
0.0M |
| 2025-08-12 |
13,070.00 |
13,099.99 |
13,070.00 |
13,099.99 |
0.0M |
| 2025-08-11 |
13,042.00 |
13,070.00 |
13,042.00 |
13,069.99 |
0.0M |
| 2025-08-08 |
12,975.00 |
12,975.00 |
12,975.00 |
12,975.00 |
0.0M |
| 2025-08-07 |
12,946.11 |
12,946.11 |
12,877.07 |
12,877.07 |
0.0M |
| 2025-08-06 |
12,782.00 |
12,880.00 |
12,745.00 |
12,865.98 |
0.0M |
| 2025-08-05 |
12,886.00 |
12,886.00 |
12,820.00 |
12,820.00 |
0.0M |
| 2025-08-04 |
12,842.89 |
13,051.00 |
12,842.89 |
13,048.99 |
0.0M |
| 2025-08-01 |
12,796.00 |
12,796.00 |
12,779.00 |
12,779.00 |
0.0M |
| 2025-07-31 |
13,112.91 |
13,112.91 |
13,045.84 |
13,050.00 |
0.0M |
| 2025-07-30 |
13,067.29 |
13,067.29 |
13,067.29 |
13,067.29 |
0.0M |
| 2025-07-29 |
12,999.03 |
13,020.00 |
12,999.03 |
13,012.00 |
0.0M |
| 2025-07-28 |
12,953.00 |
12,999.01 |
12,953.00 |
12,999.01 |
0.0M |
| 2025-07-24 |
12,662.74 |
12,662.74 |
12,662.74 |
12,662.74 |
0.0M |
| 2025-07-22 |
12,725.00 |
12,725.00 |
12,678.75 |
12,678.75 |
0.0M |
| 2025-07-21 |
12,853.01 |
12,853.01 |
12,853.01 |
12,853.01 |
0.0M |
| 2025-07-18 |
12,850.00 |
12,850.00 |
12,830.00 |
12,830.00 |
0.0M |
| 2025-07-17 |
12,790.00 |
12,790.00 |
12,780.00 |
12,780.00 |
0.0M |
| 2025-07-16 |
12,533.00 |
12,640.00 |
12,533.00 |
12,595.67 |
0.0M |
| 2025-07-15 |
12,565.01 |
12,741.01 |
12,565.01 |
12,741.01 |
0.0M |
| 2025-07-11 |
12,565.00 |
12,565.00 |
12,565.00 |
12,565.00 |
0.0M |
| 2025-07-10 |
12,600.01 |
12,600.01 |
12,600.01 |
12,600.01 |
0.0M |
| 2025-07-09 |
12,455.41 |
12,477.00 |
12,455.41 |
12,477.00 |
0.0M |
| 2025-07-08 |
12,542.00 |
12,542.00 |
12,518.00 |
12,518.00 |
0.0M |
| 2025-07-07 |
12,588.00 |
12,588.00 |
12,464.00 |
12,464.00 |
0.0M |
| 2025-07-04 |
12,899.00 |
12,899.00 |
12,640.00 |
12,703.20 |
0.0M |
| 2025-07-02 |
12,379.69 |
12,379.69 |
12,379.69 |
12,379.69 |
0.0M |
| 2025-07-01 |
12,247.00 |
12,350.00 |
12,247.00 |
12,350.00 |
0.0M |
| 2025-06-30 |
12,436.53 |
12,436.53 |
12,436.53 |
12,436.53 |
0.0M |
| 2025-06-27 |
12,428.00 |
12,428.00 |
12,300.01 |
12,300.01 |
0.0M |
| 2025-06-26 |
12,370.00 |
12,396.00 |
12,370.00 |
12,396.00 |
0.0M |
| 2025-06-25 |
12,320.00 |
12,320.00 |
12,300.00 |
12,300.00 |
0.0M |
| 2025-06-24 |
12,247.00 |
12,279.45 |
12,247.00 |
12,279.45 |
0.0M |
| 2025-06-23 |
12,198.98 |
12,198.98 |
12,043.00 |
12,117.01 |
0.0M |
| 2025-06-20 |
12,100.00 |
12,100.00 |
12,100.00 |
12,100.00 |
0.0M |
| 2025-06-17 |
12,044.95 |
12,044.95 |
12,044.95 |
12,044.95 |
0.0M |
| 2025-06-16 |
11,858.00 |
11,978.00 |
11,858.00 |
11,978.00 |
0.0M |
| 2025-06-13 |
11,945.11 |
11,945.11 |
11,815.01 |
11,815.01 |
0.0M |
| 2025-06-11 |
12,005.00 |
12,005.00 |
11,896.50 |
11,896.50 |
0.0M |
| 2025-06-09 |
12,005.00 |
12,005.00 |
12,005.00 |
12,005.00 |
0.0M |
| 2025-06-06 |
12,000.00 |
12,000.00 |
12,000.00 |
12,000.00 |
0.0M |
| 2025-06-05 |
11,993.50 |
11,993.50 |
11,993.50 |
11,993.50 |
0.0M |
| 2025-06-04 |
12,000.00 |
12,000.00 |
11,950.01 |
11,960.00 |
0.0M |
| 2025-06-03 |
11,874.00 |
11,939.40 |
11,874.00 |
11,939.40 |
0.0M |
| 2025-06-02 |
11,806.06 |
11,806.06 |
11,726.00 |
11,726.00 |
0.0M |
| 2025-05-30 |
11,708.01 |
11,708.01 |
11,567.76 |
11,620.00 |
0.0M |
| 2025-05-27 |
11,527.59 |
11,720.00 |
11,527.59 |
11,720.00 |
0.0M |
| 2025-05-23 |
11,507.00 |
11,507.00 |
11,507.00 |
11,507.00 |
0.0M |
| 2025-05-22 |
11,680.00 |
11,680.00 |
11,650.01 |
11,650.01 |
0.0M |
| 2025-05-21 |
11,845.00 |
11,845.00 |
11,665.00 |
11,665.00 |
0.0M |
| 2025-05-20 |
11,820.00 |
11,820.00 |
11,820.00 |
11,820.00 |
0.0M |
| 2025-05-19 |
11,900.00 |
11,900.00 |
11,856.00 |
11,863.00 |
0.0M |
| 2025-05-16 |
12,000.00 |
12,000.00 |
11,900.01 |
11,900.01 |
0.0M |
| 2025-05-15 |
11,924.31 |
11,983.93 |
11,924.31 |
11,983.93 |
0.0M |
| 2025-05-14 |
11,924.99 |
11,925.00 |
11,900.00 |
11,915.00 |
0.0M |
| 2025-05-13 |
11,750.00 |
11,870.01 |
11,750.00 |
11,870.01 |
0.0M |
| 2025-05-12 |
11,652.65 |
11,652.65 |
11,652.65 |
11,652.65 |
0.0M |
| 2025-05-09 |
11,120.00 |
11,120.00 |
11,120.00 |
11,120.00 |
0.0M |
| 2025-05-07 |
11,000.00 |
11,000.00 |
10,920.00 |
10,999.99 |
0.0M |
| 2025-05-06 |
11,024.00 |
11,024.00 |
11,024.00 |
11,024.00 |
0.0M |
| 2025-05-05 |
11,199.99 |
11,199.99 |
11,199.99 |
11,199.99 |
0.0M |
| 2025-05-02 |
10,828.31 |
11,160.00 |
10,828.31 |
11,121.62 |
0.0M |
| 2025-04-30 |
10,595.00 |
10,781.00 |
10,595.00 |
10,781.00 |
0.0M |
| 2025-04-29 |
10,704.00 |
10,704.00 |
10,704.00 |
10,704.00 |
0.0M |
| 2025-04-28 |
10,630.43 |
10,665.00 |
10,630.43 |
10,665.00 |
0.0M |
| 2025-04-25 |
10,532.00 |
10,640.00 |
10,532.00 |
10,640.00 |
0.0M |
| 2025-04-23 |
10,287.49 |
10,287.49 |
10,215.00 |
10,215.00 |
0.0M |
| 2025-04-22 |
9,850.00 |
9,900.01 |
9,836.00 |
9,885.29 |
0.0M |
| 2025-04-21 |
10,192.35 |
10,192.35 |
9,610.01 |
9,658.00 |
0.0M |
| 2025-04-16 |
10,450.01 |
10,450.01 |
10,010.00 |
10,010.00 |
0.0M |
| 2025-04-15 |
10,490.00 |
10,490.01 |
10,490.00 |
10,490.00 |
0.0M |
| 2025-04-14 |
10,730.00 |
10,730.00 |
10,489.00 |
10,489.00 |
0.0M |
| 2025-04-11 |
10,389.28 |
10,554.00 |
10,389.28 |
10,554.00 |
0.0M |
| 2025-04-10 |
10,800.00 |
10,800.00 |
10,452.56 |
10,452.56 |
0.0M |
| 2025-04-09 |
10,021.00 |
10,799.00 |
10,019.00 |
10,799.00 |
0.0M |
| 2025-04-08 |
10,130.00 |
10,130.00 |
9,681.00 |
9,681.00 |
0.0M |
| 2025-04-07 |
9,762.71 |
9,990.01 |
9,400.00 |
9,900.00 |
0.0M |
| 2025-04-04 |
10,040.00 |
10,040.00 |
9,841.00 |
9,842.91 |
0.0M |
| 2025-04-03 |
10,760.00 |
10,760.00 |
10,230.00 |
10,250.02 |
0.0M |
| 2025-04-02 |
11,200.00 |
11,202.00 |
11,200.00 |
11,202.00 |
0.0M |
| 2025-04-01 |
11,094.54 |
11,094.54 |
11,094.54 |
11,094.54 |
0.0M |
| 2025-03-31 |
10,845.00 |
10,845.00 |
10,760.00 |
10,760.00 |
0.0M |
| 2025-03-28 |
11,105.00 |
11,105.00 |
11,045.00 |
11,055.00 |
0.0M |
| 2025-03-27 |
11,360.00 |
11,360.00 |
11,355.00 |
11,355.00 |
0.0M |
| 2025-03-26 |
11,574.99 |
11,574.99 |
11,574.99 |
11,574.99 |
0.0M |
| 2025-03-25 |
11,503.00 |
11,573.20 |
11,503.00 |
11,570.00 |
0.0M |
| 2025-03-24 |
11,560.00 |
11,600.98 |
11,560.00 |
11,600.98 |
0.0M |
| 2025-03-21 |
11,300.01 |
11,350.00 |
11,300.01 |
11,335.00 |
0.0M |
| 2025-03-20 |
11,400.00 |
11,400.00 |
11,290.00 |
11,290.00 |
0.0M |
| 2025-03-19 |
11,351.00 |
11,351.00 |
11,351.00 |
11,351.00 |
0.0M |
| 2025-03-18 |
11,152.60 |
11,152.60 |
11,145.00 |
11,145.00 |
0.0M |
| 2025-03-13 |
11,016.00 |
11,016.00 |
10,945.43 |
10,954.00 |
0.0M |
| 2025-03-12 |
11,179.00 |
11,292.00 |
11,179.00 |
11,292.00 |
0.0M |
| 2025-03-11 |
11,220.35 |
11,220.35 |
11,075.00 |
11,075.00 |
0.0M |
| 2025-03-10 |
11,220.00 |
11,246.26 |
11,162.51 |
11,235.00 |
0.0M |
| 2025-03-07 |
11,535.01 |
11,623.00 |
11,427.00 |
11,623.00 |
0.0M |
| 2025-03-06 |
11,738.00 |
11,738.00 |
11,515.34 |
11,541.00 |
0.0M |
| 2025-03-05 |
11,911.00 |
11,911.00 |
11,850.00 |
11,855.00 |
0.0M |
| 2025-03-04 |
11,800.01 |
12,063.33 |
11,800.01 |
12,063.33 |
0.0M |
| 2025-03-03 |
12,273.00 |
12,273.00 |
11,911.00 |
11,911.00 |
0.0M |
| 2025-02-28 |
12,030.00 |
12,158.00 |
12,030.00 |
12,147.75 |
0.0M |
| 2025-02-27 |
12,585.00 |
12,585.00 |
12,368.00 |
12,368.00 |
0.0M |
| 2025-02-26 |
12,495.00 |
12,557.48 |
12,414.00 |
12,414.00 |
0.0M |
| 2025-02-25 |
12,649.10 |
12,649.10 |
12,325.00 |
12,479.00 |
0.0M |
| 2025-02-24 |
12,690.01 |
12,730.00 |
12,565.00 |
12,728.00 |
0.0M |
| 2025-02-21 |
12,944.00 |
12,944.00 |
12,775.51 |
12,775.51 |
0.0M |
| 2025-02-20 |
13,176.00 |
13,176.00 |
12,950.01 |
12,950.01 |
0.0M |
| 2025-02-19 |
13,155.00 |
13,176.00 |
13,155.00 |
13,176.00 |
0.0M |
| 2025-02-18 |
13,030.00 |
13,030.00 |
12,995.00 |
13,012.00 |
0.0M |
| 2025-02-17 |
12,850.00 |
12,850.01 |
12,828.50 |
12,850.01 |
0.0M |
| 2025-02-14 |
12,978.00 |
12,979.00 |
12,978.00 |
12,979.00 |
0.0M |
| 2025-02-12 |
12,813.00 |
12,820.77 |
12,788.35 |
12,820.77 |
0.0M |
| 2025-02-11 |
12,891.00 |
12,919.00 |
12,886.00 |
12,919.00 |
0.0M |
| 2025-02-10 |
13,002.00 |
13,002.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2025-02-06 |
12,790.01 |
12,790.01 |
12,790.01 |
12,790.01 |
0.0M |
| 2025-02-05 |
12,770.00 |
12,770.01 |
12,770.00 |
12,770.00 |
0.0M |
| 2025-02-04 |
12,570.50 |
12,769.89 |
12,570.50 |
12,625.00 |
0.0M |
| 2025-01-31 |
12,978.50 |
12,978.50 |
12,795.58 |
12,795.58 |
0.0M |
| 2025-01-30 |
12,675.00 |
12,675.00 |
12,575.01 |
12,600.01 |
0.0M |
| 2025-01-29 |
12,900.00 |
12,900.00 |
12,665.00 |
12,700.00 |
0.0M |
| 2025-01-28 |
12,685.00 |
12,860.00 |
12,685.00 |
12,841.00 |
0.0M |
| 2025-01-27 |
12,697.00 |
12,736.00 |
12,505.00 |
12,546.08 |
0.0M |
| 2025-01-24 |
13,045.00 |
13,045.00 |
12,968.00 |
12,968.00 |
0.0M |
| 2025-01-23 |
13,187.37 |
13,187.37 |
13,045.00 |
13,048.00 |
0.0M |
| 2025-01-22 |
13,160.00 |
13,255.95 |
13,160.00 |
13,255.95 |
0.0M |
| 2025-01-21 |
13,013.00 |
13,075.00 |
12,954.56 |
13,075.00 |
0.0M |
| 2025-01-17 |
13,013.90 |
13,013.90 |
13,013.90 |
13,013.90 |
0.0M |
| 2025-01-16 |
12,956.00 |
12,956.00 |
12,956.00 |
12,956.00 |
0.0M |
| 2025-01-15 |
12,761.50 |
12,775.00 |
12,756.00 |
12,756.01 |
0.0M |
| 2025-01-14 |
12,719.14 |
12,719.14 |
12,447.41 |
12,549.00 |
0.0M |
| 2025-01-10 |
12,745.00 |
12,745.00 |
12,745.00 |
12,745.00 |
0.0M |
| 2025-01-09 |
12,735.52 |
12,735.52 |
12,735.52 |
12,735.52 |
0.0M |
| 2025-01-08 |
12,672.15 |
12,735.52 |
12,672.15 |
12,735.52 |
0.0M |
| 2025-01-07 |
12,964.49 |
12,964.49 |
12,800.01 |
12,839.03 |
0.0M |
| 2025-01-03 |
12,720.00 |
13,054.53 |
12,720.00 |
13,054.53 |
0.0M |
| 2025-01-02 |
12,850.01 |
12,850.01 |
12,747.00 |
12,747.00 |
0.0M |