| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
9.33 |
9.44 |
9.10 |
9.42 |
0.1M |
| 2025-09-24 |
9.55 |
9.56 |
9.31 |
9.38 |
0.2M |
| 2025-09-23 |
9.78 |
9.89 |
9.29 |
9.61 |
0.3M |
| 2025-09-22 |
9.20 |
10.09 |
9.19 |
9.96 |
0.8M |
| 2025-09-21 |
8.85 |
9.39 |
8.84 |
9.31 |
0.4M |
| 2025-09-18 |
8.29 |
9.05 |
8.24 |
8.94 |
1.0M |
| 2025-09-17 |
8.10 |
8.29 |
8.10 |
8.27 |
0.2M |
| 2025-09-15 |
8.21 |
8.22 |
8.10 |
8.10 |
0.1M |
| 2025-09-12 |
8.32 |
8.32 |
8.13 |
8.16 |
0.1M |
| 2025-09-11 |
8.24 |
8.33 |
8.23 |
8.25 |
0.2M |
| 2025-09-10 |
8.28 |
8.37 |
8.18 |
8.23 |
0.1M |
| 2025-09-09 |
8.25 |
8.51 |
8.24 |
8.27 |
0.3M |
| 2025-09-08 |
8.54 |
8.57 |
8.05 |
8.23 |
0.4M |
| 2025-09-05 |
8.58 |
8.65 |
8.55 |
8.56 |
0.1M |
| 2025-09-04 |
8.55 |
8.59 |
8.51 |
8.56 |
0.1M |
| 2025-09-03 |
8.70 |
8.71 |
8.48 |
8.55 |
0.2M |
| 2025-09-02 |
8.72 |
8.79 |
8.64 |
8.69 |
0.1M |
| 2025-09-01 |
8.79 |
8.84 |
8.65 |
8.70 |
0.1M |
| 2025-08-29 |
8.83 |
8.96 |
8.75 |
8.79 |
0.1M |
| 2025-08-28 |
8.92 |
9.03 |
8.83 |
8.89 |
0.1M |
| 2025-08-27 |
8.95 |
9.08 |
8.83 |
8.95 |
0.1M |
| 2025-08-26 |
8.90 |
9.04 |
8.84 |
8.96 |
0.1M |
| 2025-08-25 |
9.06 |
9.06 |
8.80 |
8.84 |
0.4M |
| 2025-08-22 |
8.78 |
9.10 |
8.70 |
9.00 |
0.2M |
| 2025-08-21 |
8.57 |
8.77 |
8.55 |
8.69 |
0.2M |
| 2025-08-20 |
8.58 |
8.67 |
8.53 |
8.55 |
0.1M |
| 2025-08-19 |
8.68 |
8.75 |
8.55 |
8.58 |
0.2M |
| 2025-08-18 |
8.84 |
8.86 |
8.67 |
8.69 |
0.1M |
| 2025-08-15 |
8.81 |
8.85 |
8.70 |
8.82 |
0.1M |
| 2025-08-14 |
9.00 |
9.00 |
8.67 |
8.77 |
0.2M |
| 2025-08-13 |
8.71 |
9.00 |
8.69 |
8.97 |
0.2M |
| 2025-08-12 |
8.75 |
8.84 |
8.64 |
8.65 |
0.1M |
| 2025-08-11 |
8.76 |
8.79 |
8.67 |
8.74 |
0.1M |
| 2025-08-08 |
8.81 |
8.88 |
8.71 |
8.74 |
0.1M |
| 2025-08-07 |
8.85 |
8.86 |
8.69 |
8.80 |
0.2M |
| 2025-08-06 |
8.89 |
8.99 |
8.74 |
8.80 |
0.1M |
| 2025-08-05 |
9.09 |
9.09 |
8.78 |
8.82 |
0.1M |
| 2025-08-04 |
9.06 |
9.10 |
9.00 |
9.01 |
0.1M |
| 2025-08-01 |
9.05 |
9.12 |
9.04 |
9.09 |
0.1M |
| 2025-07-31 |
9.05 |
9.25 |
9.02 |
9.05 |
0.1M |
| 2025-07-30 |
9.11 |
9.27 |
8.91 |
9.06 |
0.2M |
| 2025-07-29 |
9.23 |
9.25 |
9.04 |
9.09 |
0.2M |
| 2025-07-28 |
9.76 |
9.76 |
9.15 |
9.28 |
0.3M |
| 2025-07-25 |
9.68 |
9.76 |
9.50 |
9.57 |
0.1M |
| 2025-07-24 |
9.74 |
9.76 |
9.64 |
9.70 |
0.2M |
| 2025-07-23 |
10.00 |
10.00 |
9.50 |
9.73 |
0.2M |
| 2025-07-22 |
9.80 |
10.21 |
9.80 |
10.14 |
0.1M |
| 2025-07-21 |
9.90 |
10.01 |
9.83 |
9.84 |
0.0M |
| 2025-07-18 |
9.92 |
10.06 |
9.80 |
9.94 |
0.0M |
| 2025-07-17 |
9.97 |
9.97 |
9.80 |
9.91 |
0.0M |
| 2025-07-16 |
9.77 |
10.00 |
9.77 |
9.88 |
0.0M |
| 2025-07-15 |
10.15 |
10.15 |
9.82 |
9.87 |
0.1M |
| 2025-07-14 |
10.16 |
10.16 |
9.92 |
9.99 |
0.0M |
| 2025-07-11 |
9.90 |
10.10 |
9.82 |
9.99 |
0.0M |
| 2025-07-10 |
9.82 |
10.05 |
9.82 |
9.93 |
0.1M |
| 2025-07-09 |
9.95 |
10.09 |
9.81 |
9.88 |
0.0M |
| 2025-07-08 |
10.21 |
10.22 |
9.93 |
9.95 |
0.1M |
| 2025-07-07 |
10.28 |
10.47 |
10.00 |
10.19 |
0.0M |
| 2025-07-04 |
10.36 |
10.41 |
10.30 |
10.36 |
0.0M |
| 2025-07-03 |
10.49 |
10.59 |
10.38 |
10.39 |
0.0M |
| 2025-07-02 |
10.23 |
10.45 |
10.23 |
10.36 |
0.0M |
| 2025-07-01 |
10.29 |
10.39 |
10.13 |
10.19 |
0.0M |
| 2025-06-30 |
10.40 |
10.44 |
10.20 |
10.22 |
0.2M |
| 2025-06-27 |
10.24 |
10.41 |
10.21 |
10.32 |
0.1M |
| 2025-06-26 |
10.00 |
10.18 |
10.00 |
10.16 |
0.0M |
| 2025-06-25 |
10.08 |
10.11 |
9.95 |
10.04 |
0.0M |
| 2025-06-24 |
10.00 |
10.15 |
9.84 |
10.00 |
0.0M |
| 2025-06-23 |
9.73 |
9.96 |
9.61 |
9.80 |
0.0M |
| 2025-06-20 |
10.04 |
10.04 |
9.60 |
9.81 |
0.2M |
| 2025-06-19 |
10.04 |
10.16 |
10.01 |
10.04 |
0.0M |
| 2025-06-18 |
10.40 |
10.40 |
10.07 |
10.11 |
0.1M |
| 2025-06-17 |
10.46 |
10.62 |
10.36 |
10.40 |
0.0M |
| 2025-06-16 |
10.43 |
10.65 |
10.35 |
10.45 |
0.1M |
| 2025-06-13 |
10.67 |
10.67 |
10.40 |
10.50 |
0.1M |
| 2025-06-12 |
10.67 |
10.85 |
10.60 |
10.81 |
0.0M |
| 2025-06-11 |
10.76 |
10.80 |
10.67 |
10.71 |
0.0M |
| 2025-06-10 |
10.80 |
10.86 |
10.78 |
10.80 |
0.0M |
| 2025-06-09 |
10.97 |
11.02 |
10.66 |
10.74 |
0.0M |
| 2025-06-06 |
10.70 |
10.92 |
10.70 |
10.80 |
0.1M |
| 2025-06-05 |
10.84 |
10.88 |
10.63 |
10.73 |
0.1M |
| 2025-06-04 |
10.71 |
10.83 |
10.70 |
10.76 |
0.2M |
| 2025-06-03 |
10.74 |
10.99 |
10.58 |
10.71 |
0.2M |
| 2025-06-02 |
10.76 |
10.92 |
10.51 |
10.70 |
0.1M |
| 2025-05-30 |
11.16 |
11.36 |
10.59 |
10.76 |
0.4M |
| 2025-05-29 |
11.35 |
11.48 |
11.22 |
11.25 |
0.1M |
| 2025-05-28 |
11.22 |
11.50 |
11.20 |
11.35 |
0.2M |
| 2025-05-27 |
11.17 |
11.34 |
11.05 |
11.26 |
0.1M |
| 2025-05-26 |
11.08 |
11.27 |
11.00 |
11.19 |
0.1M |
| 2025-05-23 |
10.94 |
11.14 |
10.90 |
11.08 |
0.1M |
| 2025-05-22 |
10.93 |
11.13 |
10.87 |
11.11 |
0.1M |
| 2025-05-21 |
10.68 |
11.00 |
10.68 |
10.98 |
0.2M |
| 2025-05-20 |
10.92 |
10.92 |
10.70 |
10.85 |
0.1M |
| 2025-05-19 |
10.57 |
10.96 |
10.57 |
10.86 |
0.1M |
| 2025-05-16 |
10.76 |
10.86 |
10.70 |
10.80 |
0.1M |
| 2025-05-15 |
10.72 |
10.90 |
10.70 |
10.83 |
0.0M |
| 2025-05-14 |
10.70 |
10.82 |
10.25 |
10.72 |
0.2M |
| 2025-05-13 |
10.68 |
10.74 |
10.42 |
10.61 |
0.1M |
| 2025-05-12 |
10.45 |
10.64 |
10.37 |
10.57 |
0.2M |
| 2025-05-09 |
10.25 |
10.48 |
10.25 |
10.43 |
0.2M |
| 2025-05-08 |
10.41 |
10.44 |
10.15 |
10.21 |
0.1M |
| 2025-05-07 |
10.46 |
10.56 |
10.25 |
10.30 |
0.2M |
| 2025-05-06 |
10.40 |
10.60 |
10.26 |
10.52 |
0.1M |
| 2025-05-05 |
10.35 |
10.44 |
10.18 |
10.35 |
0.1M |
| 2025-05-02 |
10.17 |
10.65 |
10.14 |
10.37 |
0.3M |
| 2025-04-30 |
9.76 |
10.08 |
9.76 |
10.00 |
0.2M |
| 2025-04-29 |
10.35 |
10.40 |
9.71 |
9.83 |
0.3M |
| 2025-04-28 |
10.02 |
10.42 |
9.95 |
10.23 |
0.2M |
| 2025-04-25 |
10.24 |
10.24 |
9.76 |
10.02 |
0.2M |
| 2025-04-24 |
9.24 |
10.39 |
9.15 |
10.24 |
0.4M |
| 2025-04-23 |
8.69 |
9.26 |
8.55 |
9.19 |
0.3M |
| 2025-04-22 |
8.49 |
8.79 |
8.40 |
8.65 |
0.1M |
| 2025-04-21 |
8.45 |
8.48 |
8.16 |
8.38 |
0.1M |
| 2025-04-16 |
8.45 |
8.50 |
8.22 |
8.32 |
0.2M |
| 2025-04-15 |
8.92 |
8.92 |
8.38 |
8.42 |
0.2M |
| 2025-04-14 |
9.50 |
9.50 |
8.61 |
8.76 |
1.4M |
| 2025-04-11 |
9.39 |
9.49 |
9.26 |
9.35 |
0.5M |
| 2025-04-10 |
9.35 |
9.69 |
9.05 |
9.43 |
0.2M |
| 2025-04-09 |
9.25 |
9.63 |
8.77 |
9.39 |
0.6M |
| 2025-04-08 |
9.78 |
9.78 |
9.15 |
9.23 |
0.4M |
| 2025-04-07 |
10.00 |
10.29 |
9.16 |
9.54 |
0.7M |
| 2025-04-04 |
11.06 |
11.06 |
10.10 |
10.30 |
0.3M |
| 2025-04-03 |
10.47 |
11.25 |
10.26 |
10.97 |
0.5M |
| 2025-04-02 |
10.42 |
10.58 |
10.29 |
10.52 |
0.2M |
| 2025-04-01 |
10.44 |
10.67 |
9.98 |
10.49 |
0.5M |
| 2025-03-31 |
10.74 |
10.74 |
10.40 |
10.45 |
0.0M |
| 2025-03-28 |
11.22 |
11.31 |
10.65 |
10.72 |
0.3M |
| 2025-03-27 |
11.32 |
11.44 |
11.10 |
11.34 |
0.2M |
| 2025-03-26 |
11.62 |
11.68 |
11.15 |
11.25 |
0.1M |
| 2025-03-25 |
11.58 |
11.74 |
11.51 |
11.58 |
0.1M |
| 2025-03-24 |
11.89 |
11.90 |
11.58 |
11.60 |
0.2M |
| 2025-03-21 |
11.90 |
12.19 |
11.50 |
12.08 |
0.2M |
| 2025-03-20 |
11.84 |
12.13 |
11.84 |
12.06 |
0.1M |
| 2025-03-19 |
12.35 |
12.35 |
11.73 |
11.82 |
0.2M |
| 2025-03-18 |
12.19 |
12.42 |
11.94 |
12.30 |
0.1M |
| 2025-03-14 |
11.44 |
12.20 |
11.44 |
11.96 |
0.1M |
| 2025-03-13 |
11.24 |
11.62 |
11.12 |
11.42 |
0.1M |
| 2025-03-12 |
11.71 |
11.73 |
11.18 |
11.27 |
0.1M |
| 2025-03-11 |
11.96 |
11.96 |
11.61 |
11.75 |
0.0M |
| 2025-03-10 |
12.07 |
12.07 |
11.64 |
11.85 |
0.1M |
| 2025-03-07 |
12.09 |
12.13 |
11.85 |
11.89 |
0.1M |
| 2025-03-06 |
12.10 |
12.50 |
11.93 |
12.08 |
0.1M |
| 2025-03-05 |
12.02 |
12.30 |
11.85 |
12.14 |
0.4M |
| 2025-03-04 |
12.60 |
12.60 |
11.89 |
11.97 |
0.4M |
| 2025-03-03 |
13.15 |
13.16 |
12.63 |
12.72 |
0.1M |
| 2025-02-28 |
12.95 |
13.29 |
12.81 |
13.18 |
0.1M |
| 2025-02-27 |
13.18 |
13.18 |
12.88 |
12.92 |
0.1M |
| 2025-02-26 |
12.81 |
13.26 |
12.81 |
13.18 |
0.2M |
| 2025-02-25 |
12.71 |
13.26 |
12.71 |
12.94 |
0.1M |
| 2025-02-24 |
12.58 |
13.08 |
12.55 |
12.97 |
0.3M |
| 2025-02-21 |
13.05 |
13.07 |
12.69 |
12.73 |
0.3M |
| 2025-02-20 |
13.65 |
13.65 |
12.66 |
13.07 |
1.1M |
| 2025-02-19 |
15.90 |
15.98 |
13.45 |
13.58 |
1.7M |
| 2025-02-18 |
15.51 |
16.77 |
15.51 |
16.44 |
0.2M |
| 2025-02-17 |
14.65 |
15.64 |
14.65 |
15.59 |
0.0M |
| 2025-02-14 |
14.91 |
15.08 |
14.82 |
14.93 |
0.1M |
| 2025-02-13 |
14.68 |
15.35 |
14.63 |
14.87 |
0.1M |
| 2025-02-12 |
14.67 |
14.94 |
14.58 |
14.71 |
0.1M |
| 2025-02-11 |
14.61 |
14.92 |
14.59 |
14.76 |
0.1M |
| 2025-02-10 |
14.60 |
14.90 |
14.52 |
14.74 |
0.1M |
| 2025-02-07 |
14.61 |
14.61 |
14.41 |
14.52 |
0.0M |
| 2025-02-06 |
14.42 |
14.69 |
14.15 |
14.49 |
0.1M |
| 2025-02-05 |
15.00 |
15.00 |
14.27 |
14.43 |
0.1M |
| 2025-02-04 |
14.41 |
15.08 |
14.35 |
14.80 |
0.1M |
| 2025-01-31 |
14.44 |
14.95 |
14.09 |
14.70 |
0.1M |
| 2025-01-30 |
14.64 |
14.98 |
14.44 |
14.74 |
0.1M |
| 2025-01-29 |
14.00 |
14.72 |
13.80 |
14.59 |
0.2M |
| 2025-01-28 |
13.73 |
13.96 |
13.68 |
13.88 |
0.1M |
| 2025-01-27 |
13.75 |
13.80 |
13.59 |
13.65 |
0.0M |
| 2025-01-24 |
13.91 |
13.95 |
13.80 |
13.85 |
0.0M |
| 2025-01-23 |
13.54 |
13.95 |
13.54 |
13.93 |
0.1M |
| 2025-01-22 |
13.63 |
13.95 |
13.56 |
13.82 |
0.0M |
| 2025-01-21 |
13.65 |
13.80 |
13.50 |
13.72 |
0.1M |
| 2025-01-20 |
13.54 |
13.54 |
13.39 |
13.52 |
0.0M |
| 2025-01-17 |
13.53 |
13.66 |
13.47 |
13.51 |
0.0M |
| 2025-01-16 |
13.70 |
13.70 |
13.50 |
13.55 |
0.1M |
| 2025-01-15 |
13.67 |
13.75 |
13.41 |
13.67 |
0.1M |
| 2025-01-14 |
13.61 |
13.70 |
13.35 |
13.48 |
0.1M |
| 2025-01-13 |
13.50 |
13.60 |
13.43 |
13.51 |
0.1M |
| 2025-01-10 |
13.13 |
13.60 |
13.10 |
13.53 |
0.2M |
| 2025-01-09 |
12.99 |
13.14 |
12.91 |
13.09 |
0.0M |
| 2025-01-08 |
13.17 |
13.25 |
12.92 |
12.94 |
0.1M |
| 2025-01-07 |
13.23 |
13.45 |
13.17 |
13.21 |
0.1M |
| 2025-01-06 |
13.42 |
13.42 |
13.19 |
13.27 |
0.0M |
| 2025-01-03 |
13.02 |
13.14 |
12.91 |
13.11 |
0.0M |
| 2025-01-02 |
13.09 |
13.09 |
12.93 |
12.96 |
0.1M |