| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
16.00 |
16.36 |
15.97 |
16.36 |
0.1M |
| 2025-09-25 |
15.76 |
15.96 |
15.68 |
15.87 |
0.1M |
| 2025-09-24 |
15.81 |
15.95 |
15.67 |
15.90 |
0.0M |
| 2025-09-23 |
15.72 |
15.95 |
15.28 |
15.90 |
0.1M |
| 2025-09-22 |
15.50 |
15.56 |
15.27 |
15.51 |
2.8M |
| 2025-09-19 |
15.77 |
15.74 |
15.35 |
15.41 |
0.0M |
| 2025-09-18 |
15.77 |
15.92 |
15.51 |
15.59 |
0.0M |
| 2025-09-17 |
15.81 |
15.85 |
15.34 |
15.50 |
0.0M |
| 2025-09-16 |
15.79 |
15.89 |
15.52 |
15.60 |
0.1M |
| 2025-09-15 |
15.98 |
15.90 |
15.73 |
15.80 |
0.0M |
| 2025-09-12 |
16.00 |
16.21 |
15.50 |
15.79 |
0.1M |
| 2025-09-11 |
15.24 |
15.54 |
15.25 |
15.30 |
0.1M |
| 2025-09-10 |
15.04 |
15.14 |
14.90 |
15.09 |
0.6M |
| 2025-09-09 |
14.86 |
15.05 |
14.90 |
15.04 |
0.1M |
| 2025-09-08 |
15.00 |
15.07 |
14.81 |
14.89 |
0.1M |
| 2025-09-05 |
15.10 |
15.19 |
14.87 |
14.93 |
0.0M |
| 2025-09-04 |
14.84 |
15.17 |
14.83 |
15.18 |
0.1M |
| 2025-09-03 |
14.96 |
15.07 |
14.77 |
14.83 |
0.0M |
| 2025-09-02 |
15.26 |
15.28 |
14.89 |
14.93 |
0.0M |
| 2025-09-01 |
15.30 |
15.38 |
15.17 |
15.20 |
0.0M |
| 2025-08-29 |
15.40 |
15.51 |
15.33 |
15.37 |
0.0M |
| 2025-08-28 |
15.30 |
15.60 |
15.35 |
15.43 |
0.0M |
| 2025-08-27 |
15.57 |
15.66 |
15.35 |
15.35 |
0.0M |
| 2025-08-26 |
15.60 |
15.64 |
15.22 |
15.54 |
0.1M |
| 2025-08-25 |
15.79 |
15.98 |
15.73 |
15.79 |
0.0M |
| 2025-08-22 |
15.68 |
15.89 |
15.75 |
15.88 |
0.0M |
| 2025-08-21 |
15.82 |
15.87 |
15.70 |
15.70 |
0.0M |
| 2025-08-20 |
15.92 |
15.79 |
15.67 |
15.71 |
0.0M |
| 2025-08-19 |
15.63 |
15.91 |
15.70 |
15.86 |
0.0M |
| 2025-08-18 |
15.73 |
15.74 |
15.54 |
15.66 |
0.0M |
| 2025-08-15 |
16.00 |
15.95 |
15.78 |
15.81 |
0.0M |
| 2025-08-14 |
15.87 |
15.88 |
15.77 |
15.86 |
0.0M |
| 2025-08-13 |
16.09 |
16.11 |
15.83 |
15.89 |
0.1M |
| 2025-08-12 |
15.99 |
16.12 |
15.95 |
16.09 |
0.0M |
| 2025-08-11 |
16.25 |
16.16 |
15.91 |
15.96 |
0.0M |
| 2025-08-08 |
16.20 |
16.18 |
16.06 |
16.16 |
0.1M |
| 2025-08-07 |
16.37 |
16.19 |
16.01 |
16.09 |
0.1M |
| 2025-08-06 |
16.29 |
16.37 |
16.12 |
16.21 |
0.1M |
| 2025-08-05 |
15.89 |
16.19 |
15.80 |
16.17 |
0.1M |
| 2025-08-04 |
15.99 |
16.15 |
15.79 |
15.84 |
0.0M |
| 2025-08-01 |
16.25 |
16.25 |
15.73 |
15.89 |
0.0M |
| 2025-07-31 |
16.62 |
16.68 |
16.30 |
16.35 |
0.1M |
| 2025-07-30 |
17.06 |
17.01 |
16.70 |
16.71 |
0.0M |
| 2025-07-29 |
16.80 |
17.02 |
16.77 |
16.80 |
0.0M |
| 2025-07-28 |
16.82 |
16.99 |
16.59 |
16.79 |
0.1M |
| 2025-07-25 |
16.25 |
16.60 |
15.93 |
16.47 |
0.1M |
| 2025-07-24 |
17.05 |
17.18 |
16.63 |
16.65 |
0.0M |
| 2025-07-23 |
16.89 |
17.06 |
16.83 |
17.06 |
0.0M |
| 2025-07-22 |
16.85 |
16.90 |
16.66 |
16.91 |
0.0M |
| 2025-07-21 |
16.61 |
16.81 |
16.61 |
16.64 |
0.0M |
| 2025-07-18 |
16.30 |
16.49 |
16.32 |
16.32 |
0.0M |
| 2025-07-17 |
16.36 |
16.39 |
16.20 |
16.33 |
0.1M |
| 2025-07-16 |
16.63 |
16.63 |
16.19 |
16.27 |
0.0M |
| 2025-07-15 |
16.92 |
17.06 |
16.70 |
16.72 |
0.0M |
| 2025-07-14 |
16.95 |
16.97 |
16.75 |
16.78 |
0.0M |
| 2025-07-11 |
16.90 |
16.93 |
16.64 |
16.84 |
0.0M |
| 2025-07-10 |
16.98 |
17.09 |
16.67 |
16.85 |
0.1M |
| 2025-07-09 |
16.70 |
16.97 |
16.70 |
16.91 |
0.2M |
| 2025-07-08 |
16.45 |
16.63 |
16.28 |
16.60 |
0.0M |
| 2025-07-07 |
16.35 |
16.38 |
16.05 |
16.32 |
0.0M |
| 2025-07-04 |
16.20 |
16.58 |
16.14 |
16.23 |
0.1M |
| 2025-07-03 |
16.60 |
16.70 |
16.33 |
16.34 |
0.0M |
| 2025-07-02 |
15.61 |
16.53 |
15.64 |
16.51 |
0.1M |
| 2025-07-01 |
15.98 |
15.82 |
15.45 |
15.54 |
0.3M |
| 2025-06-30 |
15.57 |
15.89 |
15.46 |
15.80 |
0.1M |
| 2025-06-27 |
15.29 |
15.29 |
15.17 |
15.26 |
0.0M |
| 2025-06-26 |
15.31 |
15.17 |
14.96 |
15.10 |
0.3M |
| 2025-06-25 |
15.04 |
15.15 |
14.98 |
15.06 |
0.2M |
| 2025-06-24 |
15.08 |
15.10 |
14.59 |
14.94 |
0.4M |
| 2025-06-23 |
15.46 |
15.55 |
15.20 |
15.22 |
0.1M |
| 2025-06-20 |
15.44 |
15.77 |
15.35 |
15.42 |
0.1M |
| 2025-06-19 |
15.57 |
15.80 |
15.44 |
15.44 |
0.1M |
| 2025-06-18 |
15.55 |
15.58 |
15.26 |
15.44 |
0.3M |
| 2025-06-17 |
15.35 |
15.51 |
15.24 |
15.41 |
0.4M |
| 2025-06-16 |
15.20 |
15.49 |
15.15 |
15.23 |
0.1M |
| 2025-06-13 |
15.10 |
15.41 |
15.04 |
15.08 |
0.1M |
| 2025-06-12 |
15.32 |
15.27 |
14.95 |
15.07 |
0.0M |
| 2025-06-11 |
15.45 |
15.57 |
15.23 |
15.33 |
0.1M |
| 2025-06-10 |
15.33 |
15.54 |
15.18 |
15.32 |
0.1M |
| 2025-06-09 |
15.54 |
15.81 |
15.24 |
15.47 |
0.0M |
| 2025-06-06 |
15.49 |
15.61 |
15.30 |
15.53 |
1.3M |
| 2025-06-05 |
15.61 |
15.67 |
15.45 |
15.50 |
2.3M |
| 2025-06-04 |
15.75 |
15.88 |
15.60 |
15.61 |
0.3M |
| 2025-06-03 |
15.52 |
15.73 |
15.30 |
15.69 |
0.1M |
| 2025-06-02 |
14.92 |
15.62 |
14.87 |
15.44 |
0.9M |
| 2025-05-30 |
15.55 |
15.43 |
14.81 |
14.91 |
0.4M |
| 2025-05-29 |
15.67 |
15.69 |
15.37 |
15.44 |
0.3M |
| 2025-05-28 |
15.36 |
15.61 |
15.36 |
15.51 |
0.5M |
| 2025-05-27 |
15.45 |
15.61 |
15.24 |
15.30 |
0.1M |
| 2025-05-26 |
15.50 |
15.87 |
15.32 |
15.50 |
0.1M |
| 2025-05-23 |
17.00 |
17.07 |
16.58 |
16.81 |
1.1M |
| 2025-05-22 |
17.15 |
16.99 |
16.67 |
16.72 |
1.0M |
| 2025-05-21 |
17.17 |
17.17 |
16.75 |
17.09 |
1.7M |
| 2025-05-20 |
16.96 |
16.91 |
16.67 |
16.84 |
1.9M |
| 2025-05-19 |
16.95 |
17.19 |
16.84 |
16.93 |
0.0M |
| 2025-05-16 |
17.03 |
17.13 |
16.78 |
16.88 |
0.0M |
| 2025-05-15 |
17.30 |
17.08 |
16.69 |
16.91 |
0.1M |
| 2025-05-14 |
17.77 |
17.71 |
17.31 |
17.36 |
0.0M |
| 2025-05-13 |
17.25 |
17.59 |
17.24 |
17.53 |
0.0M |
| 2025-05-12 |
17.00 |
17.39 |
16.93 |
17.27 |
0.1M |
| 2025-05-09 |
16.40 |
16.87 |
16.41 |
16.64 |
0.1M |
| 2025-05-08 |
16.08 |
16.26 |
15.91 |
16.24 |
0.1M |
| 2025-05-07 |
15.91 |
16.04 |
15.78 |
15.97 |
0.0M |
| 2025-05-06 |
15.82 |
16.08 |
15.76 |
16.04 |
0.1M |
| 2025-05-05 |
16.36 |
16.37 |
15.73 |
16.36 |
0.9M |
| 2025-05-02 |
16.60 |
16.64 |
16.34 |
16.51 |
0.1M |
| 2025-05-01 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0M |
| 2025-04-30 |
16.79 |
16.50 |
15.90 |
16.25 |
0.1M |
| 2025-04-29 |
16.45 |
16.60 |
16.44 |
16.57 |
0.0M |
| 2025-04-28 |
16.79 |
16.64 |
16.40 |
16.58 |
0.0M |
| 2025-04-25 |
16.35 |
16.48 |
16.20 |
16.40 |
0.0M |
| 2025-04-24 |
16.17 |
16.26 |
15.87 |
16.21 |
0.0M |
| 2025-04-23 |
16.00 |
16.21 |
15.72 |
15.79 |
0.1M |
| 2025-04-22 |
16.04 |
15.91 |
15.55 |
15.70 |
0.4M |
| 2025-04-17 |
15.84 |
15.83 |
15.53 |
15.81 |
0.0M |
| 2025-04-16 |
15.72 |
15.74 |
15.42 |
15.69 |
0.0M |
| 2025-04-15 |
15.77 |
15.68 |
15.21 |
15.69 |
0.0M |
| 2025-04-14 |
15.69 |
15.54 |
15.11 |
15.33 |
0.7M |
| 2025-04-11 |
14.96 |
14.89 |
14.50 |
14.54 |
0.1M |
| 2025-04-10 |
17.00 |
16.87 |
14.67 |
14.75 |
0.5M |
| 2025-04-09 |
14.80 |
14.75 |
14.21 |
14.47 |
0.0M |
| 2025-04-08 |
15.57 |
15.83 |
14.75 |
15.11 |
0.0M |
| 2025-04-07 |
13.79 |
15.01 |
13.66 |
14.60 |
0.1M |
| 2025-04-04 |
16.22 |
16.16 |
14.81 |
15.06 |
1.0M |
| 2025-04-03 |
16.90 |
17.16 |
16.26 |
16.34 |
0.2M |
| 2025-04-02 |
17.60 |
17.50 |
17.27 |
17.36 |
0.0M |
| 2025-04-01 |
17.49 |
17.59 |
17.25 |
17.41 |
0.0M |
| 2025-03-31 |
17.48 |
17.50 |
17.07 |
17.44 |
0.1M |
| 2025-03-28 |
17.95 |
18.08 |
17.66 |
17.68 |
0.0M |
| 2025-03-27 |
17.85 |
18.24 |
17.91 |
18.20 |
0.4M |
| 2025-03-26 |
18.19 |
18.50 |
18.00 |
18.37 |
0.0M |
| 2025-03-25 |
18.00 |
18.11 |
17.82 |
18.04 |
0.0M |
| 2025-03-24 |
18.15 |
18.14 |
17.70 |
17.85 |
0.4M |
| 2025-03-21 |
18.00 |
18.14 |
17.78 |
17.89 |
0.1M |
| 2025-03-20 |
18.30 |
18.32 |
18.04 |
18.09 |
0.1M |
| 2025-03-19 |
18.08 |
18.27 |
17.77 |
18.22 |
0.0M |
| 2025-03-18 |
17.90 |
18.08 |
17.83 |
18.05 |
0.0M |
| 2025-03-17 |
17.65 |
17.75 |
17.49 |
17.68 |
0.0M |
| 2025-03-14 |
17.34 |
17.55 |
17.01 |
17.50 |
0.4M |
| 2025-03-13 |
17.00 |
17.17 |
16.74 |
16.98 |
0.1M |
| 2025-03-12 |
16.80 |
16.98 |
16.56 |
16.98 |
0.0M |
| 2025-03-11 |
16.55 |
16.74 |
16.25 |
16.57 |
0.1M |
| 2025-03-10 |
16.96 |
17.01 |
16.35 |
16.42 |
0.1M |
| 2025-03-07 |
17.36 |
17.37 |
16.86 |
16.91 |
0.6M |
| 2025-03-06 |
17.87 |
17.90 |
17.22 |
17.30 |
0.1M |
| 2025-03-05 |
17.85 |
17.95 |
17.41 |
17.43 |
0.2M |
| 2025-03-04 |
18.30 |
18.43 |
17.38 |
17.43 |
0.2M |
| 2025-03-03 |
19.05 |
19.03 |
18.60 |
18.62 |
0.0M |
| 2025-02-28 |
18.91 |
19.23 |
18.50 |
18.74 |
0.0M |
| 2025-02-27 |
19.30 |
19.57 |
18.85 |
19.17 |
0.2M |
| 2025-02-26 |
18.45 |
18.70 |
18.43 |
18.49 |
0.1M |
| 2025-02-25 |
18.57 |
18.58 |
18.11 |
18.20 |
0.0M |
| 2025-02-24 |
18.78 |
18.81 |
18.50 |
18.50 |
0.0M |
| 2025-02-21 |
19.19 |
19.19 |
18.70 |
18.80 |
0.1M |
| 2025-02-20 |
18.90 |
19.24 |
18.89 |
18.99 |
0.0M |
| 2025-02-19 |
19.30 |
19.50 |
18.80 |
18.86 |
0.2M |
| 2025-02-18 |
19.32 |
19.42 |
19.18 |
19.36 |
0.3M |
| 2025-02-17 |
19.19 |
19.29 |
18.93 |
19.23 |
0.1M |
| 2025-02-14 |
18.78 |
19.14 |
18.75 |
18.90 |
0.1M |
| 2025-02-13 |
19.50 |
19.95 |
18.80 |
18.90 |
0.3M |
| 2025-02-12 |
19.73 |
19.83 |
19.60 |
19.81 |
0.0M |
| 2025-02-11 |
19.59 |
19.77 |
19.43 |
19.68 |
0.1M |
| 2025-02-10 |
18.90 |
19.59 |
19.00 |
19.60 |
0.1M |
| 2025-02-07 |
18.79 |
18.93 |
18.66 |
18.80 |
0.2M |
| 2025-02-06 |
18.93 |
19.13 |
18.74 |
18.80 |
0.3M |
| 2025-02-05 |
18.95 |
18.98 |
18.77 |
18.91 |
0.1M |
| 2025-02-04 |
18.60 |
18.94 |
18.55 |
18.93 |
0.1M |
| 2025-02-03 |
18.10 |
18.67 |
17.71 |
18.55 |
0.0M |
| 2025-01-31 |
18.11 |
18.40 |
18.11 |
18.34 |
0.0M |
| 2025-01-30 |
18.10 |
18.28 |
18.09 |
18.13 |
0.0M |
| 2025-01-29 |
17.76 |
18.21 |
17.35 |
17.96 |
0.0M |
| 2025-01-28 |
18.45 |
18.75 |
18.28 |
18.29 |
0.1M |
| 2025-01-27 |
18.71 |
18.92 |
18.27 |
18.63 |
0.0M |
| 2025-01-24 |
18.62 |
18.71 |
18.23 |
18.67 |
0.0M |
| 2025-01-23 |
18.95 |
18.90 |
18.62 |
18.65 |
0.1M |
| 2025-01-22 |
18.81 |
18.95 |
18.55 |
18.82 |
0.0M |
| 2025-01-21 |
18.66 |
18.76 |
18.50 |
18.67 |
0.0M |
| 2025-01-20 |
18.85 |
18.95 |
18.59 |
18.67 |
0.0M |
| 2025-01-17 |
18.75 |
18.82 |
18.61 |
18.71 |
0.0M |
| 2025-01-16 |
18.43 |
18.72 |
18.43 |
18.48 |
0.2M |
| 2025-01-15 |
18.40 |
18.66 |
18.42 |
18.65 |
0.1M |
| 2025-01-14 |
18.19 |
18.35 |
17.65 |
18.26 |
0.3M |
| 2025-01-13 |
18.00 |
18.16 |
17.65 |
18.09 |
0.1M |
| 2025-01-10 |
18.01 |
18.11 |
17.81 |
17.82 |
0.3M |
| 2025-01-09 |
18.24 |
18.31 |
18.04 |
18.12 |
0.1M |
| 2025-01-08 |
17.50 |
18.24 |
17.47 |
18.16 |
0.2M |
| 2025-01-07 |
16.88 |
17.16 |
16.69 |
17.04 |
0.0M |
| 2025-01-06 |
16.70 |
16.92 |
16.31 |
16.86 |
0.4M |
| 2025-01-03 |
16.62 |
16.68 |
16.27 |
16.54 |
1.0M |
| 2025-01-02 |
16.50 |
16.77 |
16.51 |
16.62 |
0.0M |