| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
19.89 |
20.12 |
19.80 |
19.99 |
0.1M |
| 2025-09-24 |
20.35 |
20.45 |
19.95 |
20.05 |
0.1M |
| 2025-09-23 |
20.38 |
20.63 |
20.24 |
20.50 |
0.1M |
| 2025-09-22 |
20.85 |
20.85 |
20.20 |
20.33 |
0.1M |
| 2025-09-21 |
20.39 |
21.00 |
20.39 |
20.70 |
0.1M |
| 2025-09-18 |
21.01 |
21.20 |
20.07 |
20.46 |
0.7M |
| 2025-09-17 |
21.00 |
21.15 |
20.94 |
21.09 |
0.1M |
| 2025-09-15 |
21.25 |
21.30 |
20.95 |
21.08 |
0.0M |
| 2025-09-12 |
20.68 |
21.26 |
20.64 |
21.25 |
0.1M |
| 2025-09-11 |
20.46 |
20.85 |
20.35 |
20.67 |
0.1M |
| 2025-09-10 |
20.63 |
20.78 |
20.31 |
20.55 |
0.1M |
| 2025-09-09 |
20.57 |
20.81 |
20.50 |
20.63 |
0.2M |
| 2025-09-08 |
21.23 |
21.27 |
20.50 |
20.64 |
0.1M |
| 2025-09-05 |
21.10 |
21.29 |
21.06 |
21.23 |
0.0M |
| 2025-09-04 |
21.10 |
21.40 |
20.95 |
21.09 |
0.0M |
| 2025-09-03 |
21.38 |
21.38 |
20.76 |
20.92 |
0.1M |
| 2025-09-02 |
21.40 |
21.63 |
21.12 |
21.21 |
0.1M |
| 2025-09-01 |
21.80 |
21.80 |
21.60 |
21.68 |
0.0M |
| 2025-08-29 |
21.55 |
21.91 |
21.55 |
21.86 |
0.2M |
| 2025-08-28 |
21.35 |
21.80 |
21.31 |
21.61 |
0.3M |
| 2025-08-27 |
20.20 |
21.34 |
20.20 |
21.26 |
0.3M |
| 2025-08-26 |
19.80 |
20.47 |
19.80 |
20.19 |
0.4M |
| 2025-08-25 |
20.18 |
20.18 |
19.80 |
19.91 |
0.8M |
| 2025-08-22 |
20.60 |
20.75 |
20.10 |
20.20 |
0.3M |
| 2025-08-21 |
21.14 |
21.20 |
20.42 |
20.49 |
0.2M |
| 2025-08-20 |
21.79 |
21.82 |
20.99 |
21.04 |
0.3M |
| 2025-08-19 |
21.99 |
22.49 |
21.62 |
21.69 |
0.1M |
| 2025-08-18 |
22.37 |
22.37 |
21.96 |
22.05 |
0.1M |
| 2025-08-15 |
22.75 |
23.04 |
22.19 |
22.26 |
0.1M |
| 2025-08-14 |
23.10 |
23.21 |
22.25 |
22.74 |
0.0M |
| 2025-08-13 |
23.29 |
23.52 |
22.86 |
23.47 |
0.1M |
| 2025-08-12 |
23.17 |
23.34 |
22.84 |
23.08 |
0.0M |
| 2025-08-11 |
23.42 |
23.42 |
22.80 |
23.14 |
0.1M |
| 2025-08-08 |
23.90 |
23.91 |
23.27 |
23.42 |
0.1M |
| 2025-08-07 |
22.80 |
23.88 |
22.80 |
23.50 |
0.1M |
| 2025-08-06 |
23.41 |
23.46 |
22.82 |
22.86 |
0.1M |
| 2025-08-05 |
23.61 |
23.78 |
23.20 |
23.41 |
0.1M |
| 2025-08-04 |
23.45 |
23.98 |
23.26 |
23.83 |
0.1M |
| 2025-08-01 |
23.75 |
23.75 |
22.66 |
23.42 |
0.1M |
| 2025-07-31 |
23.81 |
24.30 |
23.39 |
23.63 |
0.1M |
| 2025-07-30 |
24.15 |
24.53 |
23.61 |
23.70 |
0.2M |
| 2025-07-29 |
24.11 |
24.71 |
23.89 |
24.01 |
0.1M |
| 2025-07-28 |
23.65 |
24.87 |
23.65 |
24.24 |
0.2M |
| 2025-07-25 |
23.44 |
24.00 |
23.35 |
23.77 |
1.1M |
| 2025-07-24 |
22.56 |
23.69 |
22.43 |
23.56 |
0.2M |
| 2025-07-23 |
21.15 |
22.49 |
21.15 |
22.11 |
0.2M |
| 2025-07-22 |
21.60 |
21.96 |
20.90 |
21.20 |
0.1M |
| 2025-07-21 |
21.31 |
21.76 |
21.18 |
21.53 |
0.1M |
| 2025-07-18 |
21.29 |
21.50 |
21.02 |
21.35 |
0.1M |
| 2025-07-17 |
21.36 |
22.05 |
20.94 |
21.19 |
0.3M |
| 2025-07-16 |
22.26 |
22.26 |
21.18 |
21.31 |
0.2M |
| 2025-07-15 |
22.69 |
22.69 |
22.20 |
22.31 |
0.1M |
| 2025-07-14 |
22.35 |
23.11 |
22.05 |
22.69 |
0.0M |
| 2025-07-11 |
22.51 |
22.51 |
21.99 |
22.21 |
0.1M |
| 2025-07-10 |
22.10 |
22.54 |
21.70 |
22.40 |
0.3M |
| 2025-07-09 |
22.52 |
22.77 |
22.20 |
22.42 |
0.1M |
| 2025-07-08 |
22.41 |
22.55 |
22.05 |
22.39 |
0.1M |
| 2025-07-07 |
23.16 |
23.30 |
22.44 |
22.51 |
0.1M |
| 2025-07-04 |
23.55 |
23.55 |
22.61 |
23.16 |
0.0M |
| 2025-07-03 |
23.29 |
23.83 |
22.96 |
23.63 |
0.0M |
| 2025-07-02 |
22.68 |
23.24 |
22.68 |
23.06 |
0.1M |
| 2025-07-01 |
22.51 |
23.09 |
22.51 |
22.73 |
0.1M |
| 2025-06-30 |
22.39 |
24.20 |
22.39 |
22.65 |
0.2M |
| 2025-06-27 |
22.77 |
22.87 |
22.36 |
22.51 |
0.1M |
| 2025-06-26 |
22.31 |
22.70 |
22.14 |
22.55 |
0.3M |
| 2025-06-25 |
22.27 |
22.47 |
22.22 |
22.30 |
0.2M |
| 2025-06-24 |
22.25 |
22.57 |
21.87 |
22.37 |
0.1M |
| 2025-06-23 |
23.07 |
23.07 |
22.00 |
22.22 |
0.1M |
| 2025-06-20 |
22.20 |
23.50 |
21.60 |
23.06 |
0.9M |
| 2025-06-19 |
22.00 |
22.18 |
21.80 |
22.01 |
0.2M |
| 2025-06-18 |
22.29 |
22.29 |
21.75 |
21.85 |
0.9M |
| 2025-06-17 |
22.38 |
22.65 |
21.84 |
22.21 |
0.2M |
| 2025-06-16 |
23.07 |
23.26 |
22.30 |
22.38 |
1.0M |
| 2025-06-13 |
22.76 |
24.00 |
22.65 |
23.21 |
0.3M |
| 2025-06-12 |
22.92 |
23.49 |
22.62 |
22.99 |
0.0M |
| 2025-06-11 |
23.30 |
23.54 |
22.96 |
23.00 |
0.1M |
| 2025-06-10 |
23.20 |
23.41 |
22.81 |
23.32 |
0.2M |
| 2025-06-09 |
23.34 |
23.43 |
22.87 |
23.00 |
0.1M |
| 2025-06-06 |
23.30 |
23.46 |
23.01 |
23.24 |
0.1M |
| 2025-06-05 |
23.15 |
23.40 |
22.90 |
23.30 |
0.1M |
| 2025-06-04 |
23.45 |
23.58 |
23.20 |
23.28 |
0.3M |
| 2025-06-03 |
23.64 |
23.87 |
23.38 |
23.42 |
0.1M |
| 2025-06-02 |
23.61 |
23.75 |
22.98 |
23.52 |
0.2M |
| 2025-05-30 |
23.11 |
23.56 |
22.85 |
23.14 |
0.3M |
| 2025-05-29 |
23.51 |
23.94 |
23.13 |
23.19 |
0.2M |
| 2025-05-28 |
24.07 |
24.10 |
23.46 |
23.55 |
0.1M |
| 2025-05-27 |
24.37 |
25.00 |
23.88 |
23.96 |
0.3M |
| 2025-05-26 |
23.99 |
24.75 |
23.99 |
24.68 |
0.1M |
| 2025-05-23 |
24.18 |
24.21 |
23.81 |
23.90 |
0.1M |
| 2025-05-22 |
24.22 |
24.65 |
24.16 |
24.33 |
0.1M |
| 2025-05-21 |
24.23 |
24.49 |
24.10 |
24.21 |
0.2M |
| 2025-05-20 |
24.86 |
24.86 |
24.24 |
24.38 |
0.4M |
| 2025-05-19 |
24.98 |
25.14 |
24.55 |
24.79 |
0.3M |
| 2025-05-16 |
25.12 |
25.48 |
24.75 |
24.99 |
0.1M |
| 2025-05-15 |
24.92 |
25.19 |
24.31 |
25.00 |
0.2M |
| 2025-05-14 |
24.79 |
25.01 |
23.87 |
24.80 |
0.3M |
| 2025-05-13 |
25.16 |
25.53 |
24.59 |
24.71 |
0.2M |
| 2025-05-12 |
25.23 |
25.41 |
24.23 |
25.33 |
0.4M |
| 2025-05-09 |
25.20 |
25.53 |
24.17 |
25.44 |
0.3M |
| 2025-05-08 |
25.04 |
25.55 |
24.34 |
25.04 |
0.2M |
| 2025-05-07 |
24.37 |
25.18 |
24.37 |
25.01 |
0.3M |
| 2025-05-06 |
23.70 |
25.02 |
23.70 |
24.76 |
0.4M |
| 2025-05-05 |
23.33 |
24.13 |
22.98 |
23.68 |
0.1M |
| 2025-05-02 |
23.04 |
24.29 |
22.99 |
23.22 |
0.6M |
| 2025-04-30 |
22.40 |
23.63 |
22.40 |
22.73 |
0.5M |
| 2025-04-29 |
23.30 |
23.50 |
21.15 |
22.26 |
0.9M |
| 2025-04-28 |
23.55 |
23.79 |
23.03 |
23.13 |
0.3M |
| 2025-04-25 |
22.78 |
23.93 |
22.72 |
23.67 |
0.4M |
| 2025-04-24 |
22.33 |
22.84 |
21.99 |
22.67 |
0.4M |
| 2025-04-23 |
22.39 |
22.85 |
22.23 |
22.48 |
0.2M |
| 2025-04-22 |
21.60 |
22.47 |
21.40 |
22.39 |
0.4M |
| 2025-04-21 |
20.82 |
21.70 |
20.80 |
21.64 |
0.2M |
| 2025-04-16 |
20.72 |
21.23 |
20.72 |
20.93 |
0.4M |
| 2025-04-15 |
20.68 |
20.95 |
20.50 |
20.66 |
0.2M |
| 2025-04-14 |
21.09 |
21.09 |
20.45 |
20.83 |
0.3M |
| 2025-04-11 |
20.01 |
21.20 |
19.85 |
20.95 |
0.4M |
| 2025-04-10 |
20.10 |
20.50 |
19.65 |
20.15 |
0.3M |
| 2025-04-09 |
19.66 |
20.00 |
19.39 |
19.88 |
0.7M |
| 2025-04-08 |
19.41 |
20.09 |
18.90 |
19.86 |
0.3M |
| 2025-04-07 |
19.63 |
19.79 |
19.00 |
19.48 |
0.5M |
| 2025-04-04 |
21.02 |
21.20 |
19.82 |
20.08 |
0.8M |
| 2025-04-03 |
19.98 |
22.12 |
19.98 |
21.45 |
1.9M |
| 2025-04-02 |
20.05 |
20.28 |
19.57 |
20.10 |
1.2M |
| 2025-04-01 |
18.73 |
20.12 |
18.52 |
20.03 |
0.7M |
| 2025-03-31 |
18.57 |
19.00 |
18.23 |
18.82 |
0.4M |
| 2025-03-28 |
18.26 |
18.95 |
18.26 |
18.59 |
0.4M |
| 2025-03-27 |
17.87 |
18.49 |
17.63 |
18.36 |
0.9M |
| 2025-03-26 |
17.74 |
17.90 |
17.50 |
17.83 |
0.5M |
| 2025-03-25 |
17.91 |
18.03 |
17.74 |
17.82 |
0.5M |
| 2025-03-24 |
17.77 |
18.23 |
17.68 |
17.98 |
0.7M |
| 2025-03-21 |
17.71 |
18.37 |
17.67 |
17.72 |
0.4M |
| 2025-03-20 |
17.96 |
18.19 |
17.62 |
17.67 |
0.3M |
| 2025-03-19 |
18.40 |
18.53 |
17.93 |
17.97 |
0.3M |
| 2025-03-18 |
18.08 |
18.64 |
18.08 |
18.53 |
0.3M |
| 2025-03-14 |
17.56 |
18.22 |
17.18 |
18.16 |
0.3M |
| 2025-03-13 |
18.37 |
18.37 |
17.45 |
17.50 |
0.2M |
| 2025-03-12 |
18.47 |
18.69 |
18.38 |
18.45 |
0.3M |
| 2025-03-11 |
18.74 |
18.84 |
18.52 |
18.57 |
0.5M |
| 2025-03-10 |
19.49 |
19.51 |
18.59 |
18.62 |
0.2M |
| 2025-03-07 |
19.04 |
19.67 |
19.04 |
19.55 |
0.3M |
| 2025-03-06 |
18.61 |
19.26 |
18.50 |
18.86 |
0.2M |
| 2025-03-05 |
18.15 |
18.70 |
18.15 |
18.52 |
0.4M |
| 2025-03-04 |
16.44 |
18.49 |
15.73 |
18.14 |
1.3M |
| 2025-03-03 |
17.60 |
17.60 |
16.36 |
16.62 |
1.3M |
| 2025-02-28 |
18.20 |
18.54 |
17.50 |
17.69 |
0.9M |
| 2025-02-27 |
19.31 |
19.31 |
18.20 |
18.28 |
0.8M |
| 2025-02-26 |
19.50 |
20.10 |
19.45 |
19.73 |
0.2M |
| 2025-02-25 |
19.52 |
19.67 |
19.35 |
19.52 |
0.1M |
| 2025-02-24 |
19.57 |
19.58 |
19.30 |
19.48 |
0.2M |
| 2025-02-21 |
19.53 |
19.84 |
19.44 |
19.67 |
0.3M |
| 2025-02-20 |
19.27 |
19.60 |
19.27 |
19.39 |
0.6M |
| 2025-02-19 |
19.65 |
19.65 |
19.00 |
19.22 |
0.7M |
| 2025-02-18 |
19.42 |
20.05 |
19.15 |
19.48 |
1.0M |
| 2025-02-17 |
19.32 |
19.48 |
18.76 |
19.33 |
0.3M |
| 2025-02-14 |
18.40 |
19.11 |
18.34 |
19.05 |
0.5M |
| 2025-02-13 |
18.24 |
18.64 |
18.23 |
18.34 |
0.2M |
| 2025-02-12 |
17.50 |
18.26 |
17.50 |
18.24 |
0.4M |
| 2025-02-11 |
17.26 |
18.74 |
17.09 |
17.38 |
0.7M |
| 2025-02-10 |
17.83 |
17.83 |
17.20 |
17.26 |
0.9M |
| 2025-02-07 |
18.40 |
18.53 |
17.61 |
17.66 |
0.4M |
| 2025-02-06 |
19.03 |
19.03 |
18.43 |
18.54 |
0.7M |
| 2025-02-05 |
19.23 |
19.45 |
18.85 |
18.91 |
0.4M |
| 2025-02-04 |
18.37 |
19.41 |
18.30 |
19.24 |
0.9M |
| 2025-01-31 |
18.67 |
18.74 |
18.15 |
18.37 |
0.6M |
| 2025-01-30 |
18.59 |
18.86 |
18.54 |
18.74 |
0.3M |
| 2025-01-29 |
18.36 |
18.55 |
18.15 |
18.48 |
0.3M |
| 2025-01-28 |
18.73 |
18.80 |
18.09 |
18.34 |
0.9M |
| 2025-01-27 |
19.06 |
19.25 |
18.56 |
18.73 |
2.2M |
| 2025-01-24 |
19.30 |
19.30 |
18.86 |
18.98 |
0.4M |
| 2025-01-23 |
18.96 |
19.27 |
18.56 |
19.21 |
0.3M |
| 2025-01-22 |
19.30 |
19.30 |
18.32 |
18.86 |
1.1M |
| 2025-01-21 |
19.60 |
19.60 |
19.00 |
19.24 |
0.6M |
| 2025-01-20 |
19.36 |
19.56 |
19.25 |
19.51 |
0.1M |
| 2025-01-17 |
19.75 |
19.78 |
19.11 |
19.35 |
0.5M |
| 2025-01-16 |
21.01 |
21.01 |
19.69 |
19.80 |
0.5M |
| 2025-01-15 |
21.46 |
21.52 |
20.70 |
20.79 |
0.3M |
| 2025-01-14 |
21.45 |
22.03 |
21.15 |
21.41 |
0.3M |
| 2025-01-13 |
21.45 |
21.66 |
21.21 |
21.59 |
0.1M |
| 2025-01-10 |
22.42 |
22.42 |
21.31 |
21.61 |
0.3M |
| 2025-01-09 |
22.12 |
22.55 |
21.99 |
22.23 |
0.1M |
| 2025-01-08 |
21.80 |
22.30 |
21.76 |
22.10 |
0.1M |
| 2025-01-07 |
22.78 |
22.78 |
21.99 |
22.06 |
0.9M |
| 2025-01-06 |
22.42 |
22.68 |
22.20 |
22.62 |
0.2M |
| 2025-01-03 |
23.42 |
23.53 |
22.30 |
22.37 |
0.2M |
| 2025-01-02 |
23.54 |
23.70 |
23.18 |
23.51 |
0.2M |