| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
93.00 |
94.00 |
92.00 |
94.00 |
0.1M |
| 2025-09-25 |
95.00 |
95.00 |
95.00 |
95.00 |
0.0M |
| 2025-09-24 |
94.00 |
94.00 |
93.00 |
94.00 |
0.1M |
| 2025-09-22 |
93.00 |
94.00 |
93.00 |
94.00 |
0.0M |
| 2025-09-19 |
94.00 |
94.00 |
93.00 |
93.00 |
0.0M |
| 2025-09-18 |
92.00 |
94.00 |
92.00 |
93.00 |
0.1M |
| 2025-09-17 |
90.00 |
92.00 |
90.00 |
92.00 |
0.0M |
| 2025-09-16 |
90.00 |
92.00 |
89.00 |
90.00 |
0.0M |
| 2025-09-12 |
89.00 |
92.00 |
89.00 |
89.00 |
0.0M |
| 2025-09-11 |
89.00 |
90.00 |
89.00 |
89.00 |
0.0M |
| 2025-09-10 |
88.00 |
89.00 |
88.00 |
88.00 |
0.0M |
| 2025-09-09 |
88.00 |
88.00 |
87.00 |
87.00 |
0.0M |
| 2025-09-08 |
87.00 |
89.00 |
87.00 |
88.00 |
0.0M |
| 2025-09-05 |
87.00 |
88.00 |
87.00 |
88.00 |
0.0M |
| 2025-09-04 |
87.00 |
88.00 |
87.00 |
87.00 |
0.0M |
| 2025-09-03 |
88.00 |
88.00 |
87.00 |
87.00 |
0.0M |
| 2025-09-02 |
89.00 |
89.00 |
89.00 |
89.00 |
0.0M |
| 2025-09-01 |
90.00 |
90.00 |
87.00 |
88.00 |
0.0M |
| 2025-08-29 |
90.00 |
91.00 |
89.00 |
89.00 |
0.0M |
| 2025-08-28 |
90.00 |
91.00 |
90.00 |
90.00 |
0.0M |
| 2025-08-27 |
92.00 |
92.00 |
90.00 |
90.00 |
0.0M |
| 2025-08-26 |
91.00 |
94.00 |
90.00 |
91.00 |
0.0M |
| 2025-08-25 |
93.00 |
94.00 |
93.00 |
94.00 |
0.0M |
| 2025-08-22 |
92.00 |
93.00 |
92.00 |
92.00 |
0.0M |
| 2025-08-21 |
92.00 |
94.00 |
90.00 |
90.00 |
0.0M |
| 2025-08-20 |
91.00 |
92.00 |
91.00 |
92.00 |
0.0M |
| 2025-08-19 |
91.00 |
94.00 |
91.00 |
91.00 |
0.1M |
| 2025-08-18 |
88.00 |
90.00 |
86.00 |
89.00 |
0.0M |
| 2025-08-15 |
91.00 |
91.00 |
88.00 |
88.00 |
0.0M |
| 2025-08-14 |
91.00 |
91.00 |
91.00 |
91.00 |
0.0M |
| 2025-08-13 |
92.00 |
92.00 |
89.00 |
89.00 |
0.0M |
| 2025-08-12 |
88.00 |
92.00 |
88.00 |
92.00 |
0.1M |
| 2025-08-08 |
88.00 |
89.00 |
88.00 |
88.00 |
0.0M |
| 2025-08-07 |
88.00 |
90.00 |
88.00 |
89.00 |
0.0M |
| 2025-08-06 |
87.00 |
89.00 |
87.00 |
88.00 |
0.0M |
| 2025-08-05 |
87.00 |
88.00 |
87.00 |
87.00 |
0.0M |
| 2025-08-04 |
89.00 |
89.00 |
86.00 |
87.00 |
0.0M |
| 2025-08-01 |
88.00 |
88.00 |
87.00 |
87.00 |
0.0M |
| 2025-07-31 |
87.00 |
88.00 |
87.00 |
88.00 |
0.0M |
| 2025-07-30 |
85.00 |
87.00 |
85.00 |
87.00 |
0.0M |
| 2025-07-29 |
89.00 |
89.00 |
84.00 |
86.00 |
0.0M |
| 2025-07-28 |
86.00 |
91.00 |
86.00 |
89.00 |
0.1M |
| 2025-07-25 |
87.00 |
87.00 |
82.00 |
85.00 |
0.0M |
| 2025-07-24 |
86.00 |
87.00 |
86.00 |
87.00 |
0.0M |
| 2025-07-23 |
87.00 |
87.00 |
84.00 |
86.00 |
0.0M |
| 2025-07-22 |
86.00 |
87.00 |
84.00 |
87.00 |
0.0M |
| 2025-07-18 |
80.00 |
88.00 |
80.00 |
88.00 |
0.0M |
| 2025-07-17 |
84.00 |
85.00 |
79.00 |
80.00 |
0.1M |
| 2025-07-16 |
85.00 |
85.00 |
82.00 |
84.00 |
0.0M |
| 2025-07-15 |
82.00 |
85.00 |
80.00 |
83.00 |
0.1M |
| 2025-07-14 |
83.00 |
86.00 |
79.00 |
79.00 |
0.1M |
| 2025-07-11 |
83.00 |
85.00 |
83.00 |
84.00 |
0.0M |
| 2025-07-10 |
85.00 |
86.00 |
85.00 |
85.00 |
0.0M |
| 2025-07-09 |
83.00 |
84.00 |
83.00 |
84.00 |
0.0M |
| 2025-07-08 |
83.00 |
83.00 |
80.00 |
82.00 |
0.0M |
| 2025-07-07 |
85.00 |
85.00 |
79.00 |
83.00 |
0.1M |
| 2025-07-04 |
85.00 |
86.00 |
83.00 |
85.00 |
0.0M |
| 2025-07-03 |
82.00 |
85.00 |
82.00 |
82.00 |
0.0M |
| 2025-07-02 |
78.00 |
84.00 |
74.00 |
81.00 |
0.3M |
| 2025-07-01 |
76.00 |
80.00 |
76.00 |
77.00 |
0.1M |
| 2025-06-30 |
76.00 |
77.00 |
72.00 |
75.00 |
0.0M |
| 2025-06-27 |
76.00 |
76.00 |
75.00 |
75.00 |
0.0M |
| 2025-06-26 |
72.00 |
76.00 |
72.00 |
76.00 |
0.0M |
| 2025-06-25 |
72.00 |
74.00 |
71.00 |
71.00 |
0.0M |
| 2025-06-24 |
76.00 |
76.00 |
72.00 |
74.00 |
0.0M |
| 2025-06-23 |
72.00 |
76.00 |
72.00 |
76.00 |
0.0M |
| 2025-06-20 |
73.00 |
73.00 |
71.00 |
71.00 |
0.0M |
| 2025-06-19 |
74.00 |
74.00 |
71.00 |
71.00 |
0.0M |
| 2025-06-18 |
68.00 |
76.00 |
68.00 |
73.00 |
0.0M |
| 2025-06-17 |
72.00 |
72.00 |
71.00 |
71.00 |
0.0M |
| 2025-06-16 |
72.00 |
74.00 |
71.00 |
73.00 |
0.0M |
| 2025-06-13 |
74.00 |
74.00 |
71.00 |
74.00 |
0.0M |
| 2025-06-12 |
68.00 |
74.00 |
68.00 |
74.00 |
0.1M |
| 2025-06-11 |
71.00 |
74.00 |
68.00 |
70.00 |
0.1M |
| 2025-06-10 |
70.00 |
70.00 |
66.00 |
67.00 |
0.0M |
| 2025-06-09 |
69.00 |
70.00 |
69.00 |
70.00 |
0.0M |
| 2025-06-06 |
66.00 |
68.00 |
61.00 |
68.00 |
0.1M |
| 2025-06-05 |
62.00 |
67.00 |
62.00 |
65.00 |
0.3M |
| 2025-06-04 |
62.00 |
63.00 |
62.00 |
62.00 |
0.0M |
| 2025-06-03 |
62.00 |
63.00 |
62.00 |
62.00 |
0.0M |
| 2025-06-02 |
64.00 |
64.00 |
62.00 |
62.00 |
0.0M |
| 2025-05-30 |
63.00 |
64.00 |
63.00 |
64.00 |
0.0M |
| 2025-05-29 |
63.00 |
64.00 |
63.00 |
64.00 |
0.0M |
| 2025-05-28 |
65.00 |
65.00 |
63.00 |
63.00 |
0.0M |
| 2025-05-27 |
64.00 |
65.00 |
64.00 |
64.00 |
0.0M |
| 2025-05-26 |
64.00 |
65.00 |
64.00 |
64.00 |
0.0M |
| 2025-05-23 |
62.81 |
62.81 |
60.88 |
61.84 |
0.0M |
| 2025-05-22 |
62.81 |
62.81 |
60.88 |
62.81 |
0.0M |
| 2025-05-21 |
63.78 |
64.74 |
63.78 |
64.74 |
0.0M |
| 2025-05-20 |
64.74 |
64.74 |
64.74 |
64.74 |
0.0M |
| 2025-05-19 |
65.71 |
65.71 |
63.78 |
63.78 |
0.0M |
| 2025-05-16 |
66.00 |
68.00 |
66.00 |
68.00 |
0.0M |
| 2025-05-15 |
66.00 |
66.00 |
65.00 |
65.00 |
0.0M |
| 2025-05-14 |
66.00 |
67.00 |
65.00 |
66.00 |
0.0M |
| 2025-05-13 |
67.00 |
68.00 |
66.00 |
66.00 |
0.1M |
| 2025-05-12 |
67.00 |
68.00 |
67.00 |
68.00 |
0.0M |
| 2025-05-09 |
70.00 |
70.00 |
67.00 |
67.00 |
0.1M |
| 2025-05-08 |
67.00 |
73.00 |
67.00 |
69.00 |
0.1M |
| 2025-05-07 |
65.00 |
68.00 |
65.00 |
68.00 |
0.0M |
| 2025-05-02 |
64.00 |
65.00 |
64.00 |
65.00 |
0.0M |
| 2025-05-01 |
63.00 |
64.00 |
63.00 |
63.00 |
0.0M |
| 2025-04-30 |
62.00 |
62.00 |
61.00 |
62.00 |
0.0M |
| 2025-04-28 |
60.00 |
63.00 |
60.00 |
62.00 |
0.1M |
| 2025-04-25 |
58.00 |
62.00 |
58.00 |
60.00 |
0.0M |
| 2025-04-24 |
58.00 |
60.00 |
58.00 |
58.00 |
0.0M |
| 2025-04-23 |
58.00 |
59.00 |
58.00 |
58.00 |
0.0M |
| 2025-04-22 |
60.00 |
60.00 |
58.00 |
58.00 |
0.1M |
| 2025-04-21 |
61.00 |
61.00 |
60.00 |
60.00 |
0.0M |
| 2025-04-18 |
58.00 |
61.00 |
58.00 |
61.00 |
0.0M |
| 2025-04-17 |
60.00 |
60.00 |
58.00 |
58.00 |
0.0M |
| 2025-04-16 |
64.00 |
64.00 |
60.00 |
60.00 |
0.1M |
| 2025-04-15 |
59.00 |
72.00 |
58.00 |
62.00 |
0.2M |
| 2025-04-14 |
58.00 |
59.00 |
57.00 |
57.00 |
0.1M |
| 2025-04-11 |
53.00 |
58.00 |
53.00 |
54.00 |
0.3M |
| 2025-04-10 |
62.00 |
86.00 |
43.00 |
51.00 |
0.8M |
| 2025-04-09 |
61.00 |
61.00 |
58.00 |
58.00 |
0.0M |
| 2025-04-08 |
61.00 |
63.00 |
61.00 |
62.00 |
0.2M |
| 2025-04-07 |
47.00 |
60.00 |
47.00 |
58.00 |
0.1M |
| 2025-04-04 |
64.00 |
64.00 |
62.00 |
62.00 |
0.1M |
| 2025-04-03 |
65.00 |
65.00 |
64.00 |
64.00 |
0.0M |
| 2025-04-02 |
66.00 |
67.00 |
65.00 |
66.00 |
0.0M |
| 2025-04-01 |
66.00 |
66.00 |
66.00 |
66.00 |
0.0M |
| 2025-03-31 |
68.00 |
68.00 |
67.00 |
67.00 |
0.0M |
| 2025-03-28 |
69.00 |
69.00 |
68.00 |
68.00 |
0.0M |
| 2025-03-27 |
70.00 |
70.00 |
68.00 |
68.00 |
0.0M |
| 2025-03-26 |
70.00 |
71.00 |
70.00 |
70.00 |
0.1M |
| 2025-03-25 |
69.00 |
70.00 |
69.00 |
70.00 |
0.2M |
| 2025-03-24 |
68.00 |
69.00 |
68.00 |
68.00 |
0.0M |
| 2025-03-21 |
67.00 |
69.00 |
67.00 |
68.00 |
0.1M |
| 2025-03-19 |
66.00 |
66.00 |
65.00 |
65.00 |
0.0M |
| 2025-03-18 |
67.00 |
67.00 |
65.00 |
66.00 |
0.0M |
| 2025-03-17 |
64.00 |
68.00 |
64.00 |
67.00 |
0.1M |
| 2025-03-14 |
61.00 |
63.00 |
61.00 |
63.00 |
0.0M |
| 2025-03-13 |
61.00 |
62.00 |
61.00 |
62.00 |
0.0M |
| 2025-03-12 |
61.00 |
61.00 |
60.00 |
61.00 |
0.0M |
| 2025-03-11 |
61.00 |
61.00 |
60.00 |
61.00 |
0.1M |
| 2025-03-10 |
62.00 |
62.00 |
60.00 |
61.00 |
0.1M |
| 2025-03-07 |
63.00 |
64.00 |
62.00 |
63.00 |
0.0M |
| 2025-03-06 |
63.00 |
64.00 |
62.00 |
63.00 |
0.0M |
| 2025-03-05 |
64.00 |
64.00 |
61.00 |
62.00 |
0.1M |
| 2025-03-04 |
66.00 |
66.00 |
65.00 |
66.00 |
0.1M |
| 2025-03-03 |
67.00 |
68.00 |
67.00 |
68.00 |
0.0M |
| 2025-02-28 |
68.00 |
68.00 |
66.00 |
67.00 |
0.0M |
| 2025-02-27 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2025-02-26 |
68.00 |
68.00 |
67.00 |
68.00 |
0.0M |
| 2025-02-25 |
69.00 |
69.00 |
68.00 |
69.00 |
0.0M |
| 2025-02-21 |
71.00 |
71.00 |
69.00 |
69.00 |
0.2M |
| 2025-02-20 |
70.00 |
70.00 |
69.00 |
69.00 |
0.1M |
| 2025-02-19 |
72.00 |
72.00 |
70.00 |
71.00 |
0.1M |
| 2025-02-18 |
70.00 |
72.00 |
70.00 |
72.00 |
0.0M |
| 2025-02-17 |
71.00 |
72.00 |
70.00 |
70.00 |
0.0M |
| 2025-02-14 |
71.00 |
72.00 |
71.00 |
71.00 |
0.0M |
| 2025-02-13 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2025-02-12 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2025-02-10 |
69.00 |
70.00 |
68.00 |
70.00 |
0.1M |
| 2025-02-07 |
68.00 |
69.00 |
67.00 |
69.00 |
0.1M |
| 2025-02-06 |
69.00 |
70.00 |
68.00 |
70.00 |
0.0M |
| 2025-02-05 |
67.00 |
68.00 |
67.00 |
68.00 |
0.2M |
| 2025-02-04 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2025-02-03 |
70.00 |
70.00 |
69.00 |
70.00 |
0.0M |
| 2025-01-31 |
69.00 |
71.00 |
68.00 |
69.00 |
0.1M |
| 2025-01-30 |
67.00 |
69.00 |
67.00 |
68.00 |
0.1M |
| 2025-01-29 |
67.00 |
67.00 |
66.00 |
66.00 |
0.1M |
| 2025-01-28 |
71.00 |
71.00 |
65.00 |
65.00 |
0.3M |
| 2025-01-27 |
81.00 |
81.00 |
72.00 |
72.00 |
0.2M |
| 2025-01-24 |
84.00 |
87.00 |
77.00 |
78.00 |
0.2M |
| 2025-01-23 |
82.00 |
84.00 |
82.00 |
84.00 |
0.0M |
| 2025-01-22 |
79.00 |
83.00 |
79.00 |
81.00 |
0.1M |
| 2025-01-21 |
77.00 |
82.00 |
76.00 |
80.00 |
0.1M |
| 2025-01-20 |
77.00 |
77.00 |
76.00 |
77.00 |
0.0M |
| 2025-01-17 |
74.00 |
77.00 |
74.00 |
75.00 |
0.0M |
| 2025-01-16 |
78.00 |
78.00 |
76.00 |
77.00 |
0.1M |
| 2025-01-15 |
83.00 |
83.00 |
77.00 |
77.00 |
0.1M |
| 2025-01-14 |
84.00 |
84.00 |
81.00 |
83.00 |
0.0M |
| 2025-01-10 |
84.00 |
87.00 |
84.00 |
87.00 |
0.0M |
| 2025-01-09 |
91.00 |
93.00 |
83.00 |
84.00 |
0.1M |
| 2025-01-08 |
92.00 |
94.00 |
92.00 |
92.00 |
0.1M |
| 2025-01-07 |
95.00 |
95.00 |
91.00 |
92.00 |
0.0M |
| 2025-01-06 |
97.00 |
97.00 |
94.00 |
95.00 |
0.1M |