| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
3,140.00 |
3,225.00 |
3,070.00 |
3,165.00 |
0.0M |
| 2025-09-26 |
3,160.00 |
3,195.00 |
3,160.00 |
3,190.00 |
0.0M |
| 2025-09-25 |
3,155.00 |
3,190.00 |
3,095.00 |
3,160.00 |
0.0M |
| 2025-09-24 |
3,110.00 |
3,150.00 |
3,075.00 |
3,130.00 |
0.0M |
| 2025-09-22 |
3,110.00 |
3,175.00 |
3,110.00 |
3,125.00 |
0.0M |
| 2025-09-19 |
3,145.00 |
3,150.00 |
3,085.00 |
3,100.00 |
0.0M |
| 2025-09-18 |
3,115.00 |
3,140.00 |
3,030.00 |
3,125.00 |
0.0M |
| 2025-09-17 |
3,175.00 |
3,180.00 |
3,090.00 |
3,115.00 |
0.0M |
| 2025-09-16 |
3,265.00 |
3,265.00 |
3,165.00 |
3,175.00 |
0.0M |
| 2025-09-12 |
3,270.00 |
3,295.00 |
3,220.00 |
3,260.00 |
0.0M |
| 2025-09-11 |
3,290.00 |
3,310.00 |
3,180.00 |
3,210.00 |
0.0M |
| 2025-09-10 |
3,220.00 |
3,295.00 |
3,200.00 |
3,295.00 |
0.0M |
| 2025-09-09 |
3,240.00 |
3,255.00 |
3,200.00 |
3,205.00 |
0.0M |
| 2025-09-08 |
3,295.00 |
3,295.00 |
3,225.00 |
3,245.00 |
0.0M |
| 2025-09-05 |
3,220.00 |
3,265.00 |
3,195.00 |
3,250.00 |
0.0M |
| 2025-09-04 |
3,200.00 |
3,225.00 |
3,170.00 |
3,225.00 |
0.0M |
| 2025-09-03 |
3,155.00 |
3,275.00 |
3,155.00 |
3,205.00 |
0.0M |
| 2025-09-02 |
3,255.00 |
3,255.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2025-09-01 |
3,235.00 |
3,315.00 |
3,195.00 |
3,235.00 |
0.0M |
| 2025-08-29 |
3,245.00 |
3,300.00 |
3,230.00 |
3,255.00 |
0.0M |
| 2025-08-28 |
3,255.00 |
3,260.00 |
3,155.00 |
3,260.00 |
0.0M |
| 2025-08-27 |
3,350.00 |
3,405.00 |
3,285.00 |
3,285.00 |
0.0M |
| 2025-08-26 |
3,395.00 |
3,405.00 |
3,355.00 |
3,355.00 |
0.0M |
| 2025-08-25 |
3,420.00 |
3,500.00 |
3,380.00 |
3,395.00 |
0.0M |
| 2025-08-22 |
3,450.00 |
3,450.00 |
3,380.00 |
3,385.00 |
0.0M |
| 2025-08-21 |
3,375.00 |
3,445.00 |
3,365.00 |
3,430.00 |
0.0M |
| 2025-08-20 |
3,455.00 |
3,455.00 |
3,330.00 |
3,380.00 |
0.0M |
| 2025-08-19 |
3,495.00 |
3,495.00 |
3,375.00 |
3,440.00 |
0.0M |
| 2025-08-18 |
3,570.00 |
3,570.00 |
3,495.00 |
3,500.00 |
0.0M |
| 2025-08-15 |
3,485.00 |
3,550.00 |
3,485.00 |
3,550.00 |
0.0M |
| 2025-08-14 |
3,405.00 |
3,490.00 |
3,385.00 |
3,455.00 |
0.0M |
| 2025-08-13 |
3,435.00 |
3,435.00 |
3,350.00 |
3,415.00 |
0.0M |
| 2025-08-12 |
3,350.00 |
3,425.00 |
3,325.00 |
3,405.00 |
0.0M |
| 2025-08-08 |
3,165.00 |
3,285.00 |
3,165.00 |
3,280.00 |
0.0M |
| 2025-08-07 |
3,085.00 |
3,210.00 |
3,085.00 |
3,200.00 |
0.0M |
| 2025-08-06 |
3,155.00 |
3,155.00 |
3,080.00 |
3,080.00 |
0.0M |
| 2025-08-05 |
3,095.00 |
3,180.00 |
3,065.00 |
3,140.00 |
0.0M |
| 2025-08-04 |
2,950.00 |
3,015.00 |
2,950.00 |
3,015.00 |
0.0M |
| 2025-08-01 |
2,968.00 |
3,040.00 |
2,968.00 |
2,994.00 |
0.0M |
| 2025-07-31 |
3,005.00 |
3,015.00 |
2,980.00 |
2,999.00 |
0.0M |
| 2025-07-30 |
2,974.00 |
3,010.00 |
2,951.00 |
2,996.00 |
0.0M |
| 2025-07-29 |
2,968.00 |
2,984.00 |
2,878.00 |
2,924.00 |
0.0M |
| 2025-07-28 |
2,997.00 |
3,000.00 |
2,954.00 |
2,968.00 |
0.0M |
| 2025-07-25 |
2,932.00 |
3,040.00 |
2,932.00 |
2,985.00 |
0.0M |
| 2025-07-24 |
2,900.00 |
2,982.00 |
2,870.00 |
2,982.00 |
0.0M |
| 2025-07-23 |
2,937.00 |
2,946.00 |
2,878.00 |
2,904.00 |
0.0M |
| 2025-07-22 |
2,866.00 |
2,919.00 |
2,859.00 |
2,905.00 |
0.0M |
| 2025-07-18 |
2,957.00 |
2,968.00 |
2,863.00 |
2,866.00 |
0.0M |
| 2025-07-17 |
2,949.00 |
2,989.00 |
2,920.00 |
2,967.00 |
0.0M |
| 2025-07-16 |
2,929.00 |
2,969.00 |
2,920.00 |
2,949.00 |
0.0M |
| 2025-07-15 |
2,866.00 |
2,929.00 |
2,866.00 |
2,927.00 |
0.0M |
| 2025-07-14 |
2,904.00 |
2,970.00 |
2,860.00 |
2,879.00 |
0.0M |
| 2025-07-11 |
2,917.00 |
2,945.00 |
2,857.00 |
2,924.00 |
0.0M |
| 2025-07-10 |
2,867.00 |
2,950.00 |
2,867.00 |
2,938.00 |
0.0M |
| 2025-07-09 |
2,879.00 |
2,889.00 |
2,821.00 |
2,841.00 |
0.0M |
| 2025-07-08 |
2,704.00 |
2,920.00 |
2,704.00 |
2,899.00 |
0.0M |
| 2025-07-07 |
2,738.00 |
2,738.00 |
2,667.00 |
2,680.00 |
0.0M |
| 2025-07-04 |
2,704.00 |
2,807.00 |
2,659.00 |
2,730.00 |
0.0M |
| 2025-07-03 |
2,850.00 |
2,872.00 |
2,647.00 |
2,707.00 |
0.0M |
| 2025-07-02 |
2,798.00 |
2,836.00 |
2,779.00 |
2,828.00 |
0.0M |
| 2025-07-01 |
2,687.00 |
2,798.00 |
2,685.00 |
2,785.00 |
0.0M |
| 2025-06-30 |
2,659.00 |
2,720.00 |
2,621.00 |
2,700.00 |
0.0M |
| 2025-06-27 |
2,555.00 |
2,649.00 |
2,555.00 |
2,640.00 |
0.0M |
| 2025-06-26 |
2,522.00 |
2,599.00 |
2,522.00 |
2,555.00 |
0.0M |
| 2025-06-25 |
2,590.00 |
2,623.00 |
2,541.00 |
2,541.00 |
0.0M |
| 2025-06-24 |
2,520.00 |
2,586.00 |
2,520.00 |
2,579.00 |
0.0M |
| 2025-06-23 |
2,455.00 |
2,511.00 |
2,455.00 |
2,509.00 |
0.0M |
| 2025-06-20 |
2,463.00 |
2,484.00 |
2,442.00 |
2,476.00 |
0.0M |
| 2025-06-19 |
2,469.00 |
2,470.00 |
2,408.00 |
2,441.00 |
0.0M |
| 2025-06-18 |
2,400.00 |
2,502.00 |
2,400.00 |
2,426.00 |
0.0M |
| 2025-06-17 |
2,328.00 |
2,384.00 |
2,310.00 |
2,384.00 |
0.0M |
| 2025-06-16 |
2,273.00 |
2,307.00 |
2,273.00 |
2,299.00 |
0.0M |
| 2025-06-13 |
2,325.00 |
2,345.00 |
2,275.00 |
2,286.00 |
0.0M |
| 2025-06-12 |
2,345.00 |
2,345.00 |
2,310.00 |
2,320.00 |
0.0M |
| 2025-06-11 |
2,381.00 |
2,400.00 |
2,325.00 |
2,325.00 |
0.0M |
| 2025-06-10 |
2,359.00 |
2,399.00 |
2,347.00 |
2,360.00 |
0.0M |
| 2025-06-09 |
2,316.00 |
2,349.00 |
2,296.00 |
2,329.00 |
0.0M |
| 2025-06-06 |
2,338.00 |
2,350.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2025-06-05 |
2,313.00 |
2,366.00 |
2,313.00 |
2,329.00 |
0.0M |
| 2025-06-04 |
2,311.00 |
2,335.00 |
2,308.00 |
2,325.00 |
0.0M |
| 2025-06-03 |
2,330.00 |
2,330.00 |
2,302.00 |
2,318.00 |
0.0M |
| 2025-06-02 |
2,275.00 |
2,325.00 |
2,275.00 |
2,318.00 |
0.0M |
| 2025-05-30 |
2,264.00 |
2,293.00 |
2,258.00 |
2,262.00 |
0.0M |
| 2025-05-29 |
2,265.00 |
2,300.00 |
2,265.00 |
2,293.00 |
0.0M |
| 2025-05-28 |
2,299.00 |
2,301.00 |
2,258.00 |
2,260.00 |
0.0M |
| 2025-05-27 |
2,260.00 |
2,319.00 |
2,234.00 |
2,277.00 |
0.0M |
| 2025-05-26 |
2,307.00 |
2,307.00 |
2,190.00 |
2,257.00 |
0.0M |
| 2025-05-23 |
2,310.00 |
2,333.00 |
2,307.00 |
2,307.00 |
0.0M |
| 2025-05-22 |
2,272.00 |
2,330.00 |
2,268.00 |
2,319.00 |
0.0M |
| 2025-05-21 |
2,292.00 |
2,326.00 |
2,266.00 |
2,295.00 |
0.0M |
| 2025-05-20 |
2,260.00 |
2,268.00 |
2,240.00 |
2,260.00 |
0.0M |
| 2025-05-19 |
2,246.00 |
2,265.00 |
2,240.00 |
2,254.00 |
0.0M |
| 2025-05-16 |
2,214.00 |
2,265.00 |
2,204.00 |
2,233.00 |
0.0M |
| 2025-05-15 |
2,202.00 |
2,216.00 |
2,185.00 |
2,194.00 |
0.0M |
| 2025-05-14 |
2,196.00 |
2,228.00 |
2,166.00 |
2,227.00 |
0.0M |
| 2025-05-13 |
2,271.00 |
2,272.00 |
2,181.00 |
2,193.00 |
0.0M |
| 2025-05-12 |
2,108.00 |
2,166.00 |
2,084.00 |
2,166.00 |
0.0M |
| 2025-05-09 |
2,098.00 |
2,100.00 |
2,062.00 |
2,080.00 |
0.0M |
| 2025-05-08 |
2,100.00 |
2,100.00 |
2,073.00 |
2,098.00 |
0.0M |
| 2025-05-07 |
2,097.00 |
2,100.00 |
2,069.00 |
2,100.00 |
0.0M |
| 2025-05-02 |
2,040.00 |
2,062.00 |
2,036.00 |
2,062.00 |
0.0M |
| 2025-05-01 |
2,030.00 |
2,058.00 |
2,027.00 |
2,027.00 |
0.0M |
| 2025-04-30 |
2,045.00 |
2,047.00 |
2,024.00 |
2,047.00 |
0.0M |
| 2025-04-28 |
2,014.00 |
2,046.00 |
2,011.00 |
2,032.00 |
0.0M |
| 2025-04-25 |
2,054.00 |
2,054.00 |
2,013.00 |
2,013.00 |
0.0M |
| 2025-04-24 |
2,052.00 |
2,058.00 |
2,001.00 |
2,033.00 |
0.0M |
| 2025-04-23 |
2,035.00 |
2,039.00 |
2,021.00 |
2,035.00 |
0.0M |
| 2025-04-22 |
2,006.00 |
2,038.00 |
2,003.00 |
2,003.00 |
0.0M |
| 2025-04-21 |
2,031.00 |
2,058.00 |
2,004.00 |
2,006.00 |
0.0M |
| 2025-04-18 |
1,979.00 |
2,027.00 |
1,965.00 |
2,021.00 |
0.0M |
| 2025-04-17 |
1,940.00 |
1,965.00 |
1,931.00 |
1,954.00 |
0.0M |
| 2025-04-16 |
1,947.00 |
1,950.00 |
1,915.00 |
1,940.00 |
0.0M |
| 2025-04-15 |
1,965.00 |
1,965.00 |
1,927.00 |
1,927.00 |
0.0M |
| 2025-04-14 |
1,947.00 |
1,949.00 |
1,921.00 |
1,930.00 |
0.0M |
| 2025-04-11 |
1,909.00 |
1,938.00 |
1,869.00 |
1,938.00 |
0.0M |
| 2025-04-10 |
1,996.00 |
1,998.00 |
1,914.00 |
1,957.00 |
0.0M |
| 2025-04-09 |
1,888.00 |
1,888.00 |
1,839.00 |
1,853.00 |
0.0M |
| 2025-04-08 |
1,969.00 |
1,988.00 |
1,884.00 |
1,925.00 |
0.0M |
| 2025-04-07 |
1,741.00 |
1,882.00 |
1,718.00 |
1,780.00 |
0.0M |
| 2025-04-04 |
1,998.00 |
2,001.00 |
1,830.00 |
1,981.00 |
0.0M |
| 2025-04-03 |
2,020.00 |
2,036.00 |
1,995.00 |
2,014.00 |
0.0M |
| 2025-04-02 |
2,068.00 |
2,073.00 |
2,035.00 |
2,042.00 |
0.0M |
| 2025-04-01 |
2,070.00 |
2,074.00 |
2,062.00 |
2,074.00 |
0.0M |
| 2025-03-31 |
2,098.00 |
2,098.00 |
2,040.00 |
2,070.00 |
0.0M |
| 2025-03-28 |
2,063.00 |
2,124.00 |
2,048.00 |
2,112.00 |
0.0M |
| 2025-03-27 |
2,158.00 |
2,158.00 |
2,126.00 |
2,148.00 |
0.0M |
| 2025-03-26 |
2,112.00 |
2,165.00 |
2,112.00 |
2,162.00 |
0.0M |
| 2025-03-25 |
2,149.00 |
2,149.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2025-03-24 |
2,148.00 |
2,159.00 |
2,137.00 |
2,149.00 |
0.0M |
| 2025-03-21 |
2,111.00 |
2,180.00 |
2,109.00 |
2,148.00 |
0.0M |
| 2025-03-19 |
2,121.00 |
2,150.00 |
2,095.00 |
2,130.00 |
0.1M |
| 2025-03-18 |
2,027.00 |
2,048.00 |
2,027.00 |
2,030.00 |
0.0M |
| 2025-03-17 |
2,031.00 |
2,031.00 |
2,015.00 |
2,018.00 |
0.0M |
| 2025-03-14 |
2,020.00 |
2,026.00 |
2,012.00 |
2,025.00 |
0.0M |
| 2025-03-13 |
2,038.00 |
2,038.00 |
2,011.00 |
2,020.00 |
0.0M |
| 2025-03-12 |
2,019.00 |
2,031.00 |
2,018.00 |
2,018.00 |
0.0M |
| 2025-03-11 |
2,021.00 |
2,030.00 |
1,995.00 |
2,030.00 |
0.0M |
| 2025-03-10 |
2,050.00 |
2,099.00 |
2,050.00 |
2,052.00 |
0.0M |
| 2025-03-07 |
2,051.00 |
2,051.00 |
2,031.00 |
2,050.00 |
0.0M |
| 2025-03-06 |
2,120.00 |
2,120.00 |
2,050.00 |
2,051.00 |
0.0M |
| 2025-03-05 |
2,018.00 |
2,122.00 |
2,011.00 |
2,118.00 |
0.0M |
| 2025-03-04 |
2,020.00 |
2,024.00 |
2,006.00 |
2,021.00 |
0.0M |
| 2025-03-03 |
2,015.00 |
2,030.00 |
2,010.00 |
2,020.00 |
0.0M |
| 2025-02-28 |
2,012.00 |
2,012.00 |
2,001.00 |
2,012.00 |
0.0M |
| 2025-02-27 |
2,016.00 |
2,021.00 |
2,016.00 |
2,020.00 |
0.0M |
| 2025-02-26 |
2,042.00 |
2,042.00 |
2,011.00 |
2,021.00 |
0.0M |
| 2025-02-25 |
2,016.00 |
2,044.00 |
2,008.00 |
2,035.00 |
0.0M |
| 2025-02-21 |
1,999.00 |
2,016.00 |
1,998.00 |
2,016.00 |
0.0M |
| 2025-02-20 |
2,014.00 |
2,032.00 |
1,996.00 |
2,013.00 |
0.0M |
| 2025-02-19 |
2,037.00 |
2,037.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2025-02-18 |
2,018.00 |
2,039.00 |
2,012.00 |
2,039.00 |
0.0M |
| 2025-02-17 |
2,032.00 |
2,032.00 |
2,000.00 |
2,010.00 |
0.0M |
| 2025-02-14 |
2,018.00 |
2,018.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2025-02-13 |
2,018.00 |
2,030.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2025-02-12 |
2,000.00 |
2,022.00 |
1,983.00 |
2,010.00 |
0.0M |
| 2025-02-10 |
2,039.00 |
2,056.00 |
1,999.00 |
2,013.00 |
0.0M |
| 2025-02-07 |
2,003.00 |
2,050.00 |
1,985.00 |
2,050.00 |
0.0M |
| 2025-02-06 |
1,995.00 |
2,020.00 |
1,995.00 |
2,000.00 |
0.0M |
| 2025-02-05 |
2,004.00 |
2,010.00 |
1,991.00 |
1,991.00 |
0.0M |
| 2025-02-04 |
1,996.00 |
2,045.00 |
1,990.00 |
2,004.00 |
0.0M |
| 2025-02-03 |
2,000.00 |
2,000.00 |
1,980.00 |
1,995.00 |
0.0M |
| 2025-01-31 |
2,019.00 |
2,047.00 |
1,956.00 |
2,000.00 |
0.0M |
| 2025-01-30 |
2,038.00 |
2,038.00 |
2,001.00 |
2,012.00 |
0.0M |
| 2025-01-29 |
2,041.00 |
2,064.00 |
2,036.00 |
2,040.00 |
0.0M |
| 2025-01-28 |
2,081.00 |
2,127.00 |
2,036.00 |
2,050.00 |
0.0M |
| 2025-01-27 |
2,046.00 |
2,100.00 |
2,045.00 |
2,084.00 |
0.0M |
| 2025-01-24 |
2,048.00 |
2,049.00 |
2,028.00 |
2,039.00 |
0.0M |
| 2025-01-23 |
2,050.00 |
2,060.00 |
2,050.00 |
2,055.00 |
0.0M |
| 2025-01-22 |
2,029.00 |
2,074.00 |
2,029.00 |
2,050.00 |
0.0M |
| 2025-01-21 |
2,063.00 |
2,074.00 |
2,026.00 |
2,026.00 |
0.0M |
| 2025-01-20 |
2,024.00 |
2,075.00 |
2,024.00 |
2,050.00 |
0.0M |
| 2025-01-17 |
2,022.00 |
2,024.00 |
1,982.00 |
2,024.00 |
0.0M |
| 2025-01-16 |
2,013.00 |
2,036.00 |
2,013.00 |
2,022.00 |
0.0M |
| 2025-01-15 |
2,030.00 |
2,030.00 |
2,000.00 |
2,013.00 |
0.0M |
| 2025-01-14 |
2,050.00 |
2,050.00 |
1,979.00 |
1,995.00 |
0.0M |
| 2025-01-10 |
2,062.00 |
2,092.00 |
2,052.00 |
2,060.00 |
0.0M |
| 2025-01-09 |
1,997.00 |
2,137.00 |
1,997.00 |
2,082.00 |
0.0M |
| 2025-01-08 |
2,050.00 |
2,080.00 |
1,983.00 |
1,984.00 |
0.0M |
| 2025-01-07 |
2,082.00 |
2,090.00 |
2,050.00 |
2,056.00 |
0.0M |
| 2025-01-06 |
2,116.00 |
2,197.00 |
2,081.00 |
2,082.00 |
0.0M |