| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
22.71 |
23.09 |
22.82 |
22.87 |
0.5M |
| 2025-09-25 |
22.52 |
22.86 |
22.40 |
22.76 |
0.8M |
| 2025-09-24 |
23.57 |
23.59 |
23.33 |
23.55 |
0.1M |
| 2025-09-23 |
23.75 |
23.81 |
23.54 |
23.64 |
0.6M |
| 2025-09-22 |
23.80 |
23.93 |
23.69 |
23.82 |
0.1M |
| 2025-09-19 |
24.02 |
24.11 |
23.86 |
24.05 |
0.3M |
| 2025-09-18 |
24.02 |
23.93 |
23.60 |
23.93 |
0.0M |
| 2025-09-17 |
23.51 |
23.78 |
23.49 |
23.63 |
2.0M |
| 2025-09-16 |
24.00 |
24.04 |
23.67 |
23.75 |
0.7M |
| 2025-09-15 |
23.91 |
24.17 |
23.97 |
24.05 |
0.9M |
| 2025-09-12 |
24.40 |
24.31 |
24.00 |
24.08 |
0.2M |
| 2025-09-11 |
24.17 |
24.34 |
24.00 |
24.19 |
0.0M |
| 2025-09-10 |
24.11 |
24.46 |
23.66 |
24.37 |
0.2M |
| 2025-09-09 |
23.76 |
24.00 |
23.64 |
24.02 |
0.3M |
| 2025-09-08 |
23.78 |
23.87 |
22.70 |
23.71 |
1.9M |
| 2025-09-05 |
23.91 |
23.90 |
23.71 |
23.86 |
0.1M |
| 2025-09-04 |
23.51 |
23.78 |
23.30 |
23.55 |
0.1M |
| 2025-09-03 |
23.19 |
23.43 |
23.22 |
23.32 |
0.0M |
| 2025-09-02 |
23.54 |
23.56 |
23.17 |
23.34 |
1.6M |
| 2025-09-01 |
23.32 |
23.66 |
23.51 |
23.62 |
0.1M |
| 2025-08-29 |
23.40 |
23.70 |
23.30 |
23.62 |
0.5M |
| 2025-08-28 |
23.87 |
23.93 |
23.54 |
23.67 |
0.5M |
| 2025-08-27 |
23.51 |
24.25 |
23.74 |
23.86 |
2.5M |
| 2025-08-26 |
23.80 |
24.08 |
23.50 |
23.95 |
0.0M |
| 2025-08-25 |
24.03 |
24.24 |
23.71 |
24.03 |
0.1M |
| 2025-08-22 |
23.74 |
24.10 |
23.56 |
24.09 |
0.1M |
| 2025-08-21 |
23.75 |
23.87 |
23.65 |
23.77 |
0.0M |
| 2025-08-20 |
23.49 |
23.89 |
23.56 |
23.84 |
0.9M |
| 2025-08-19 |
23.40 |
23.85 |
23.01 |
23.79 |
0.1M |
| 2025-08-18 |
23.40 |
23.61 |
23.41 |
23.57 |
0.6M |
| 2025-08-15 |
23.46 |
23.70 |
23.30 |
23.49 |
0.0M |
| 2025-08-14 |
23.48 |
23.69 |
23.01 |
23.33 |
2.7M |
| 2025-08-13 |
23.16 |
23.36 |
23.00 |
23.18 |
0.4M |
| 2025-08-12 |
23.04 |
23.70 |
22.80 |
23.04 |
0.1M |
| 2025-08-11 |
22.61 |
23.70 |
22.94 |
22.94 |
0.0M |
| 2025-08-08 |
22.92 |
23.07 |
22.85 |
22.89 |
0.1M |
| 2025-08-07 |
22.48 |
22.93 |
22.44 |
22.81 |
0.1M |
| 2025-08-06 |
22.80 |
22.99 |
22.55 |
22.62 |
1.1M |
| 2025-08-05 |
23.11 |
23.10 |
22.83 |
22.85 |
0.4M |
| 2025-08-04 |
22.91 |
23.08 |
22.75 |
22.89 |
1.4M |
| 2025-08-01 |
23.00 |
23.31 |
22.75 |
23.04 |
0.6M |
| 2025-07-31 |
23.22 |
23.49 |
23.10 |
23.19 |
0.0M |
| 2025-07-30 |
24.15 |
24.75 |
23.53 |
23.68 |
0.6M |
| 2025-07-29 |
24.14 |
25.18 |
23.21 |
24.17 |
0.2M |
| 2025-07-28 |
22.61 |
22.62 |
22.02 |
22.19 |
0.3M |
| 2025-07-25 |
22.00 |
22.20 |
21.15 |
22.15 |
0.1M |
| 2025-07-24 |
21.86 |
22.11 |
21.80 |
22.00 |
0.0M |
| 2025-07-23 |
21.52 |
21.76 |
21.47 |
21.78 |
2.5M |
| 2025-07-22 |
20.96 |
21.27 |
21.04 |
21.11 |
0.6M |
| 2025-07-21 |
21.00 |
21.21 |
20.89 |
21.14 |
1.5M |
| 2025-07-18 |
21.32 |
21.42 |
21.17 |
21.24 |
0.3M |
| 2025-07-17 |
20.75 |
21.27 |
20.91 |
21.06 |
0.6M |
| 2025-07-16 |
20.71 |
20.92 |
20.75 |
20.76 |
0.4M |
| 2025-07-15 |
20.62 |
20.91 |
20.56 |
20.77 |
3.3M |
| 2025-07-14 |
20.44 |
20.69 |
20.31 |
20.61 |
0.0M |
| 2025-07-11 |
21.00 |
21.06 |
20.52 |
20.59 |
0.5M |
| 2025-07-10 |
20.68 |
21.17 |
20.65 |
21.08 |
0.2M |
| 2025-07-09 |
20.47 |
20.72 |
20.43 |
20.55 |
0.0M |
| 2025-07-08 |
20.13 |
20.67 |
20.27 |
20.63 |
0.2M |
| 2025-07-07 |
20.00 |
20.56 |
19.97 |
20.45 |
0.0M |
| 2025-07-04 |
20.50 |
20.50 |
20.28 |
20.38 |
0.9M |
| 2025-07-03 |
20.77 |
20.86 |
20.55 |
20.59 |
0.9M |
| 2025-07-02 |
20.50 |
20.80 |
20.48 |
20.80 |
0.0M |
| 2025-07-01 |
20.32 |
20.56 |
20.17 |
20.36 |
0.6M |
| 2025-06-30 |
20.52 |
20.70 |
20.41 |
20.46 |
0.4M |
| 2025-06-27 |
20.63 |
20.80 |
20.43 |
20.46 |
0.0M |
| 2025-06-26 |
20.55 |
20.65 |
20.42 |
20.59 |
0.1M |
| 2025-06-25 |
20.74 |
20.92 |
20.43 |
20.59 |
0.0M |
| 2025-06-24 |
20.10 |
20.54 |
20.07 |
20.35 |
0.2M |
| 2025-06-23 |
19.30 |
19.60 |
19.31 |
19.58 |
0.0M |
| 2025-06-20 |
19.56 |
19.69 |
19.43 |
19.60 |
0.1M |
| 2025-06-19 |
19.23 |
19.49 |
19.10 |
19.38 |
0.1M |
| 2025-06-18 |
19.42 |
19.48 |
19.15 |
19.20 |
0.4M |
| 2025-06-17 |
19.75 |
19.91 |
19.50 |
19.57 |
0.2M |
| 2025-06-16 |
19.82 |
19.96 |
19.75 |
19.91 |
0.1M |
| 2025-06-13 |
20.00 |
20.21 |
19.87 |
19.95 |
0.0M |
| 2025-06-12 |
20.42 |
21.25 |
20.19 |
20.49 |
0.0M |
| 2025-06-11 |
20.70 |
20.92 |
20.60 |
20.85 |
0.0M |
| 2025-06-10 |
20.60 |
20.85 |
19.95 |
20.73 |
0.1M |
| 2025-06-09 |
20.68 |
20.80 |
20.62 |
20.64 |
0.0M |
| 2025-06-06 |
20.20 |
20.64 |
20.34 |
20.55 |
0.1M |
| 2025-06-05 |
20.18 |
20.37 |
19.95 |
20.27 |
0.0M |
| 2025-06-04 |
20.16 |
20.30 |
20.03 |
20.23 |
0.1M |
| 2025-06-03 |
19.88 |
20.02 |
19.60 |
19.87 |
3.8M |
| 2025-06-02 |
20.01 |
20.16 |
19.64 |
19.89 |
1.1M |
| 2025-05-30 |
20.20 |
20.31 |
20.09 |
20.17 |
1.1M |
| 2025-05-29 |
20.50 |
20.71 |
20.28 |
20.35 |
0.0M |
| 2025-05-28 |
20.35 |
21.25 |
20.29 |
20.38 |
0.0M |
| 2025-05-27 |
20.37 |
20.55 |
20.36 |
20.39 |
0.1M |
| 2025-05-26 |
20.42 |
20.45 |
20.14 |
20.42 |
0.0M |
| 2025-05-23 |
20.75 |
20.80 |
19.73 |
19.98 |
0.3M |
| 2025-05-22 |
20.75 |
20.99 |
20.37 |
20.54 |
0.0M |
| 2025-05-21 |
21.25 |
21.31 |
21.08 |
21.25 |
3.5M |
| 2025-05-20 |
21.21 |
21.80 |
21.11 |
21.21 |
0.2M |
| 2025-05-19 |
21.51 |
21.80 |
20.75 |
21.33 |
1.8M |
| 2025-05-16 |
21.81 |
21.99 |
21.48 |
21.49 |
0.6M |
| 2025-05-15 |
21.40 |
22.00 |
21.33 |
21.42 |
0.0M |
| 2025-05-14 |
21.65 |
21.82 |
21.10 |
21.51 |
2.6M |
| 2025-05-13 |
22.05 |
22.11 |
21.60 |
21.64 |
0.3M |
| 2025-05-12 |
21.24 |
22.09 |
21.15 |
21.77 |
1.7M |
| 2025-05-09 |
21.51 |
21.86 |
21.57 |
21.80 |
0.0M |
| 2025-05-08 |
21.17 |
21.53 |
21.14 |
21.37 |
0.0M |
| 2025-05-07 |
21.38 |
21.75 |
21.29 |
21.25 |
0.3M |
| 2025-05-06 |
22.00 |
22.45 |
21.60 |
21.68 |
0.0M |
| 2025-05-05 |
22.67 |
22.74 |
22.41 |
22.67 |
0.3M |
| 2025-05-02 |
22.00 |
22.80 |
22.06 |
22.79 |
0.0M |
| 2025-05-01 |
22.38 |
22.38 |
22.38 |
22.38 |
0.0M |
| 2025-04-30 |
22.05 |
22.50 |
22.04 |
22.38 |
0.0M |
| 2025-04-29 |
21.91 |
22.35 |
22.04 |
22.21 |
0.0M |
| 2025-04-28 |
22.04 |
22.35 |
22.07 |
22.38 |
0.4M |
| 2025-04-25 |
21.80 |
22.16 |
21.74 |
21.98 |
0.0M |
| 2025-04-24 |
21.48 |
21.80 |
21.57 |
21.64 |
0.2M |
| 2025-04-23 |
21.26 |
21.82 |
21.29 |
21.75 |
0.1M |
| 2025-04-22 |
20.19 |
21.16 |
20.53 |
21.04 |
0.0M |
| 2025-04-17 |
21.13 |
21.16 |
20.80 |
20.93 |
1.0M |
| 2025-04-16 |
21.04 |
21.19 |
20.87 |
21.08 |
0.3M |
| 2025-04-15 |
20.75 |
21.34 |
21.02 |
21.09 |
0.4M |
| 2025-04-14 |
20.87 |
21.17 |
20.70 |
21.02 |
0.0M |
| 2025-04-11 |
20.28 |
20.46 |
19.88 |
20.43 |
2.1M |
| 2025-04-10 |
22.11 |
22.25 |
20.10 |
20.25 |
0.1M |
| 2025-04-09 |
19.50 |
19.96 |
19.46 |
19.75 |
0.7M |
| 2025-04-08 |
20.50 |
20.76 |
20.18 |
20.66 |
0.0M |
| 2025-04-07 |
19.00 |
21.13 |
18.90 |
20.16 |
0.0M |
| 2025-04-04 |
21.51 |
21.97 |
20.34 |
20.66 |
0.2M |
| 2025-04-03 |
22.17 |
22.93 |
22.00 |
22.00 |
0.3M |
| 2025-04-02 |
23.21 |
23.22 |
22.73 |
22.74 |
0.2M |
| 2025-04-01 |
23.64 |
23.81 |
23.46 |
23.63 |
0.2M |
| 2025-03-31 |
23.47 |
23.58 |
23.14 |
23.23 |
0.5M |
| 2025-03-28 |
23.75 |
24.26 |
23.70 |
23.85 |
0.5M |
| 2025-03-27 |
23.42 |
23.90 |
23.34 |
23.86 |
0.9M |
| 2025-03-26 |
23.60 |
23.74 |
23.45 |
23.48 |
1.7M |
| 2025-03-25 |
23.66 |
23.86 |
23.56 |
23.67 |
0.3M |
| 2025-03-24 |
23.71 |
23.81 |
23.42 |
23.47 |
0.2M |
| 2025-03-21 |
23.91 |
23.83 |
23.45 |
23.55 |
0.2M |
| 2025-03-20 |
24.45 |
24.56 |
23.93 |
24.06 |
0.3M |
| 2025-03-19 |
24.07 |
24.53 |
24.04 |
24.34 |
4.8M |
| 2025-03-18 |
24.68 |
24.72 |
24.09 |
24.19 |
0.2M |
| 2025-03-17 |
24.51 |
24.62 |
24.46 |
24.55 |
0.1M |
| 2025-03-14 |
24.19 |
24.63 |
24.20 |
24.46 |
1.0M |
| 2025-03-13 |
24.41 |
24.66 |
24.19 |
24.22 |
1.4M |
| 2025-03-12 |
24.58 |
24.63 |
24.35 |
24.56 |
0.4M |
| 2025-03-11 |
24.91 |
25.07 |
24.23 |
24.41 |
0.1M |
| 2025-03-10 |
25.31 |
25.47 |
24.60 |
24.83 |
1.2M |
| 2025-03-07 |
25.02 |
25.50 |
24.60 |
25.31 |
0.1M |
| 2025-03-06 |
24.88 |
25.33 |
24.86 |
25.15 |
0.2M |
| 2025-03-05 |
25.20 |
25.50 |
24.60 |
25.18 |
0.1M |
| 2025-03-04 |
25.15 |
25.18 |
24.60 |
25.04 |
1.2M |
| 2025-03-03 |
24.86 |
25.50 |
24.80 |
25.31 |
0.2M |
| 2025-02-28 |
25.01 |
25.17 |
24.80 |
25.02 |
0.7M |
| 2025-02-27 |
25.71 |
25.60 |
25.11 |
25.32 |
1.7M |
| 2025-02-26 |
25.51 |
25.73 |
25.44 |
25.55 |
0.2M |
| 2025-02-25 |
25.20 |
25.50 |
25.10 |
25.37 |
0.9M |
| 2025-02-24 |
24.44 |
24.97 |
23.52 |
24.80 |
0.3M |
| 2025-02-21 |
23.95 |
24.31 |
23.79 |
24.03 |
0.1M |
| 2025-02-20 |
24.40 |
24.56 |
23.81 |
24.15 |
1.6M |
| 2025-02-19 |
25.72 |
26.48 |
23.50 |
24.04 |
0.5M |
| 2025-02-18 |
27.00 |
27.27 |
26.89 |
27.27 |
1.3M |
| 2025-02-17 |
27.00 |
27.19 |
26.97 |
27.00 |
1.1M |
| 2025-02-14 |
27.40 |
27.46 |
27.01 |
27.08 |
0.3M |
| 2025-02-13 |
27.25 |
27.62 |
27.11 |
27.44 |
0.8M |
| 2025-02-12 |
27.00 |
27.17 |
26.90 |
27.06 |
0.2M |
| 2025-02-11 |
26.75 |
26.96 |
26.76 |
26.81 |
0.4M |
| 2025-02-10 |
26.32 |
26.84 |
26.43 |
26.74 |
0.4M |
| 2025-02-07 |
26.39 |
26.76 |
26.32 |
26.67 |
0.1M |
| 2025-02-06 |
26.51 |
26.94 |
26.53 |
26.73 |
0.8M |
| 2025-02-05 |
25.95 |
26.27 |
25.90 |
26.20 |
0.1M |
| 2025-02-04 |
26.06 |
26.13 |
25.89 |
25.95 |
0.5M |
| 2025-02-03 |
26.11 |
26.34 |
26.05 |
26.35 |
0.1M |
| 2025-01-31 |
26.84 |
26.87 |
26.58 |
26.77 |
0.1M |
| 2025-01-30 |
26.17 |
26.91 |
26.10 |
26.69 |
0.1M |
| 2025-01-29 |
25.87 |
26.46 |
25.91 |
26.23 |
0.1M |
| 2025-01-28 |
26.07 |
26.38 |
25.93 |
26.36 |
0.1M |
| 2025-01-27 |
25.14 |
26.12 |
25.36 |
25.99 |
0.8M |
| 2025-01-24 |
25.51 |
25.95 |
25.42 |
25.43 |
0.1M |
| 2025-01-23 |
25.20 |
25.68 |
25.20 |
25.57 |
0.9M |
| 2025-01-22 |
25.49 |
25.90 |
25.43 |
25.52 |
0.2M |
| 2025-01-21 |
25.16 |
25.54 |
25.20 |
25.32 |
0.5M |
| 2025-01-20 |
25.00 |
25.41 |
24.98 |
25.19 |
0.8M |
| 2025-01-17 |
25.00 |
25.18 |
24.76 |
24.98 |
0.2M |
| 2025-01-16 |
24.71 |
25.11 |
24.73 |
25.00 |
0.1M |
| 2025-01-15 |
24.31 |
24.70 |
24.22 |
24.53 |
1.0M |
| 2025-01-14 |
25.08 |
25.26 |
24.15 |
24.38 |
1.4M |
| 2025-01-13 |
25.05 |
25.26 |
25.00 |
25.24 |
0.1M |
| 2025-01-10 |
24.92 |
25.56 |
24.94 |
25.28 |
0.5M |
| 2025-01-09 |
24.56 |
24.98 |
24.64 |
24.91 |
0.1M |
| 2025-01-08 |
24.68 |
24.88 |
24.42 |
24.43 |
0.9M |
| 2025-01-07 |
24.85 |
24.87 |
24.48 |
24.66 |
0.2M |
| 2025-01-06 |
24.49 |
24.65 |
24.33 |
24.41 |
0.2M |
| 2025-01-03 |
24.33 |
24.50 |
24.20 |
24.34 |
0.1M |
| 2025-01-02 |
24.44 |
24.65 |
24.34 |
24.58 |
0.1M |