| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
15.61 |
15.67 |
15.41 |
15.41 |
0.0M |
| 2025-09-30 |
16.12 |
16.12 |
15.59 |
15.59 |
0.0M |
| 2025-09-29 |
16.26 |
16.51 |
16.26 |
16.31 |
0.0M |
| 2025-09-26 |
16.67 |
16.71 |
16.31 |
16.31 |
0.0M |
| 2025-09-25 |
17.01 |
17.21 |
16.25 |
16.59 |
0.0M |
| 2025-09-24 |
16.80 |
17.49 |
16.80 |
16.91 |
0.0M |
| 2025-09-23 |
16.27 |
16.81 |
16.27 |
16.75 |
0.0M |
| 2025-09-22 |
17.04 |
17.04 |
16.12 |
16.27 |
0.0M |
| 2025-09-19 |
16.52 |
17.13 |
16.50 |
16.97 |
0.0M |
| 2025-09-18 |
15.78 |
16.60 |
15.78 |
16.60 |
0.0M |
| 2025-09-17 |
14.64 |
15.00 |
14.60 |
15.00 |
0.0M |
| 2025-09-16 |
14.30 |
14.42 |
14.16 |
14.42 |
0.0M |
| 2025-09-15 |
14.51 |
14.53 |
14.43 |
14.53 |
0.0M |
| 2025-09-12 |
14.04 |
14.31 |
14.04 |
14.31 |
0.0M |
| 2025-09-11 |
13.52 |
13.94 |
13.52 |
13.94 |
0.0M |
| 2025-09-10 |
13.60 |
13.63 |
13.38 |
13.63 |
0.0M |
| 2025-09-09 |
13.49 |
13.49 |
13.41 |
13.41 |
0.0M |
| 2025-09-08 |
13.73 |
13.93 |
13.53 |
13.53 |
0.0M |
| 2025-09-05 |
14.48 |
14.48 |
13.65 |
13.65 |
0.0M |
| 2025-09-04 |
14.35 |
14.60 |
14.31 |
14.31 |
0.0M |
| 2025-09-03 |
13.78 |
14.20 |
13.60 |
14.10 |
0.0M |
| 2025-09-02 |
13.34 |
13.69 |
13.15 |
13.69 |
0.0M |
| 2025-09-01 |
13.22 |
13.22 |
13.21 |
13.21 |
0.0M |
| 2025-08-29 |
12.80 |
13.11 |
12.80 |
13.11 |
0.0M |
| 2025-08-28 |
12.73 |
12.88 |
12.70 |
12.88 |
0.0M |
| 2025-08-27 |
12.90 |
13.10 |
12.80 |
12.88 |
0.0M |
| 2025-08-26 |
12.90 |
12.90 |
12.70 |
12.84 |
0.0M |
| 2025-08-25 |
12.86 |
12.89 |
12.86 |
12.89 |
0.0M |
| 2025-08-22 |
12.68 |
12.84 |
12.64 |
12.64 |
0.0M |
| 2025-08-21 |
12.12 |
12.38 |
12.06 |
12.38 |
0.0M |
| 2025-08-20 |
12.02 |
12.07 |
12.02 |
12.06 |
0.0M |
| 2025-08-19 |
11.89 |
11.89 |
11.89 |
11.89 |
0.0M |
| 2025-08-18 |
11.91 |
11.91 |
11.87 |
11.87 |
0.0M |
| 2025-08-15 |
11.75 |
11.87 |
11.70 |
11.74 |
0.0M |
| 2025-08-14 |
11.92 |
12.19 |
11.78 |
11.78 |
0.0M |
| 2025-08-13 |
11.79 |
11.98 |
11.79 |
11.94 |
0.0M |
| 2025-08-12 |
11.72 |
11.86 |
11.72 |
11.86 |
0.0M |
| 2025-08-11 |
11.22 |
11.60 |
11.22 |
11.60 |
0.0M |
| 2025-08-08 |
11.79 |
11.79 |
11.04 |
11.11 |
0.0M |
| 2025-08-07 |
11.30 |
12.11 |
10.89 |
11.57 |
0.0M |
| 2025-08-06 |
10.40 |
10.40 |
10.21 |
10.21 |
0.0M |
| 2025-08-05 |
10.27 |
10.27 |
10.27 |
10.27 |
0.0M |
| 2025-08-04 |
10.31 |
10.40 |
10.15 |
10.32 |
0.0M |
| 2025-08-01 |
9.94 |
10.25 |
9.94 |
10.25 |
0.0M |
| 2025-07-31 |
10.67 |
10.67 |
10.47 |
10.55 |
0.0M |
| 2025-07-30 |
10.96 |
10.99 |
10.62 |
10.62 |
0.0M |
| 2025-07-29 |
11.23 |
11.23 |
10.84 |
11.00 |
0.0M |
| 2025-07-28 |
11.31 |
11.31 |
11.14 |
11.14 |
0.0M |
| 2025-07-25 |
11.18 |
11.35 |
11.17 |
11.17 |
0.0M |
| 2025-07-24 |
11.64 |
11.64 |
11.31 |
11.31 |
0.0M |
| 2025-07-23 |
11.80 |
11.80 |
11.60 |
11.60 |
0.0M |
| 2025-07-22 |
11.55 |
11.92 |
11.49 |
11.77 |
0.0M |
| 2025-07-21 |
11.47 |
11.48 |
11.32 |
11.44 |
0.0M |
| 2025-07-18 |
11.67 |
11.67 |
11.38 |
11.38 |
0.0M |
| 2025-07-17 |
11.43 |
11.58 |
11.43 |
11.58 |
0.0M |
| 2025-07-16 |
11.10 |
11.44 |
11.10 |
11.44 |
0.0M |
| 2025-07-15 |
11.22 |
11.22 |
11.06 |
11.06 |
0.0M |
| 2025-07-14 |
11.09 |
11.15 |
11.09 |
11.14 |
0.0M |
| 2025-07-11 |
11.51 |
11.51 |
11.20 |
11.20 |
0.0M |
| 2025-07-10 |
11.57 |
11.80 |
11.51 |
11.51 |
0.0M |
| 2025-07-09 |
11.62 |
11.62 |
11.62 |
11.62 |
0.0M |
| 2025-07-08 |
11.48 |
11.52 |
11.48 |
11.51 |
0.0M |
| 2025-07-07 |
11.60 |
11.75 |
11.55 |
11.55 |
0.0M |
| 2025-07-04 |
11.45 |
11.45 |
11.45 |
11.45 |
0.0M |
| 2025-07-03 |
11.59 |
11.61 |
11.56 |
11.56 |
0.0M |
| 2025-07-02 |
11.42 |
11.56 |
11.37 |
11.43 |
0.0M |
| 2025-07-01 |
11.47 |
11.47 |
11.47 |
11.47 |
0.0M |
| 2025-06-30 |
11.77 |
11.78 |
11.50 |
11.50 |
0.0M |
| 2025-06-27 |
11.85 |
12.00 |
11.50 |
11.50 |
0.0M |
| 2025-06-26 |
11.61 |
11.67 |
11.46 |
11.56 |
0.0M |
| 2025-06-25 |
11.50 |
11.69 |
11.50 |
11.65 |
0.0M |
| 2025-06-24 |
11.49 |
11.49 |
11.39 |
11.40 |
0.0M |
| 2025-06-23 |
11.33 |
11.43 |
11.24 |
11.43 |
0.0M |
| 2025-06-20 |
11.68 |
11.68 |
11.44 |
11.44 |
0.0M |
| 2025-06-18 |
11.70 |
11.88 |
11.70 |
11.87 |
0.0M |
| 2025-06-17 |
11.94 |
11.95 |
11.94 |
11.95 |
0.0M |
| 2025-06-16 |
12.13 |
12.13 |
11.89 |
11.89 |
0.0M |
| 2025-06-13 |
12.30 |
12.31 |
12.11 |
12.11 |
0.0M |
| 2025-06-12 |
12.72 |
12.72 |
12.54 |
12.54 |
0.0M |
| 2025-06-11 |
12.94 |
12.94 |
12.73 |
12.77 |
0.0M |
| 2025-06-10 |
13.51 |
13.51 |
13.51 |
13.51 |
0.0M |
| 2025-06-09 |
13.58 |
13.59 |
13.46 |
13.46 |
0.0M |
| 2025-06-06 |
13.33 |
13.54 |
13.33 |
13.54 |
0.0M |
| 2025-06-05 |
13.30 |
13.35 |
13.24 |
13.25 |
0.0M |
| 2025-06-04 |
13.35 |
13.43 |
13.35 |
13.40 |
0.0M |
| 2025-06-03 |
13.56 |
13.85 |
13.43 |
13.43 |
0.0M |
| 2025-06-02 |
13.48 |
13.80 |
13.48 |
13.80 |
0.0M |
| 2025-05-30 |
13.67 |
13.67 |
13.67 |
13.67 |
0.0M |
| 2025-05-29 |
14.16 |
14.16 |
13.89 |
13.89 |
0.0M |
| 2025-05-28 |
13.86 |
13.95 |
13.50 |
13.95 |
0.0M |
| 2025-05-27 |
13.94 |
14.16 |
13.94 |
14.16 |
0.0M |
| 2025-05-26 |
13.83 |
13.83 |
13.83 |
13.83 |
0.0M |
| 2025-05-23 |
14.15 |
14.15 |
14.01 |
14.01 |
0.0M |
| 2025-05-22 |
14.46 |
14.47 |
14.36 |
14.47 |
0.0M |
| 2025-05-21 |
14.47 |
14.47 |
14.22 |
14.22 |
0.0M |
| 2025-05-20 |
14.40 |
14.40 |
14.39 |
14.39 |
0.0M |
| 2025-05-19 |
15.26 |
15.26 |
14.98 |
14.98 |
0.0M |
| 2025-05-16 |
15.33 |
15.56 |
15.33 |
15.46 |
0.0M |
| 2025-05-15 |
15.55 |
15.55 |
15.36 |
15.37 |
0.0M |
| 2025-05-14 |
15.43 |
15.68 |
15.43 |
15.68 |
0.0M |
| 2025-05-13 |
15.74 |
15.74 |
15.65 |
15.65 |
0.0M |
| 2025-05-12 |
15.39 |
15.91 |
15.38 |
15.79 |
0.0M |
| 2025-05-09 |
14.91 |
15.00 |
14.91 |
15.00 |
0.0M |
| 2025-05-08 |
14.37 |
14.76 |
14.37 |
14.76 |
0.0M |
| 2025-05-07 |
13.98 |
14.22 |
13.82 |
14.13 |
0.0M |
| 2025-05-06 |
13.33 |
14.49 |
13.33 |
14.07 |
0.0M |
| 2025-05-05 |
11.98 |
12.07 |
11.98 |
12.07 |
0.0M |
| 2025-05-02 |
11.83 |
11.95 |
11.60 |
11.95 |
0.0M |
| 2025-04-30 |
11.81 |
11.81 |
11.54 |
11.54 |
0.0M |
| 2025-04-25 |
11.89 |
11.97 |
11.84 |
11.97 |
0.0M |
| 2025-04-22 |
10.87 |
10.87 |
10.87 |
10.87 |
0.0M |
| 2025-04-17 |
11.10 |
11.10 |
11.10 |
11.10 |
0.0M |
| 2025-04-16 |
11.17 |
11.23 |
11.17 |
11.23 |
0.0M |
| 2025-04-15 |
11.32 |
11.32 |
11.10 |
11.29 |
0.0M |
| 2025-04-14 |
11.48 |
11.51 |
11.48 |
11.51 |
0.0M |
| 2025-04-10 |
11.60 |
11.60 |
11.47 |
11.47 |
0.0M |
| 2025-04-09 |
10.41 |
12.11 |
10.41 |
12.11 |
0.0M |
| 2025-04-08 |
11.10 |
11.38 |
11.10 |
11.38 |
0.0M |
| 2025-04-07 |
10.41 |
11.08 |
10.21 |
11.04 |
0.0M |
| 2025-04-04 |
11.22 |
11.22 |
10.65 |
10.83 |
0.0M |
| 2025-04-03 |
11.26 |
11.31 |
11.26 |
11.31 |
0.0M |
| 2025-04-02 |
12.14 |
12.14 |
12.09 |
12.09 |
0.0M |
| 2025-04-01 |
12.16 |
12.16 |
11.94 |
12.10 |
0.0M |
| 2025-03-31 |
12.00 |
12.00 |
11.83 |
11.83 |
0.0M |
| 2025-03-28 |
12.70 |
12.70 |
12.10 |
12.10 |
0.0M |
| 2025-03-27 |
12.88 |
12.88 |
12.88 |
12.88 |
0.0M |
| 2025-03-26 |
12.98 |
12.98 |
12.65 |
12.65 |
0.0M |
| 2025-03-25 |
12.89 |
12.89 |
12.89 |
12.89 |
0.0M |
| 2025-03-24 |
12.73 |
12.84 |
12.69 |
12.84 |
0.0M |
| 2025-03-21 |
12.38 |
12.38 |
12.37 |
12.37 |
0.0M |
| 2025-03-18 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0M |
| 2025-03-17 |
11.77 |
12.16 |
11.74 |
12.16 |
0.0M |
| 2025-03-14 |
11.50 |
11.50 |
11.50 |
11.50 |
0.0M |
| 2025-03-13 |
12.40 |
12.40 |
11.66 |
11.66 |
0.0M |
| 2025-03-12 |
12.32 |
12.32 |
12.32 |
12.32 |
0.0M |
| 2025-03-11 |
12.43 |
12.43 |
12.43 |
12.43 |
0.0M |
| 2025-03-10 |
13.19 |
13.19 |
12.39 |
12.42 |
0.0M |
| 2025-03-07 |
13.22 |
13.22 |
13.22 |
13.22 |
0.0M |
| 2025-03-06 |
13.76 |
13.81 |
13.44 |
13.44 |
0.0M |
| 2025-03-05 |
13.72 |
13.98 |
13.67 |
13.98 |
0.0M |
| 2025-03-04 |
13.90 |
13.90 |
13.63 |
13.87 |
0.0M |
| 2025-03-03 |
15.43 |
15.43 |
14.08 |
14.08 |
0.0M |
| 2025-02-28 |
14.87 |
14.87 |
14.69 |
14.69 |
0.0M |
| 2025-02-27 |
14.80 |
15.71 |
14.80 |
15.67 |
0.0M |
| 2025-02-26 |
15.17 |
15.18 |
15.17 |
15.18 |
0.0M |
| 2025-02-25 |
14.91 |
15.00 |
14.42 |
15.00 |
0.0M |
| 2025-02-24 |
14.80 |
15.01 |
14.74 |
15.01 |
0.0M |
| 2025-02-21 |
16.09 |
16.20 |
14.99 |
14.99 |
0.0M |
| 2025-02-20 |
16.24 |
16.24 |
16.22 |
16.22 |
0.0M |
| 2025-02-19 |
16.23 |
17.10 |
16.04 |
16.96 |
0.0M |
| 2025-02-18 |
15.34 |
15.75 |
15.34 |
15.75 |
0.0M |
| 2025-02-14 |
15.74 |
15.94 |
15.21 |
15.24 |
0.0M |
| 2025-02-13 |
15.58 |
15.89 |
14.80 |
15.89 |
0.0M |
| 2025-02-12 |
14.36 |
15.08 |
14.36 |
15.08 |
0.0M |
| 2025-02-11 |
15.15 |
15.42 |
14.72 |
14.72 |
0.0M |
| 2025-02-10 |
15.48 |
15.48 |
15.48 |
15.48 |
0.0M |
| 2025-02-07 |
15.28 |
15.46 |
15.28 |
15.46 |
0.0M |
| 2025-02-06 |
15.14 |
15.26 |
15.14 |
15.26 |
0.0M |
| 2025-02-05 |
15.00 |
15.08 |
15.00 |
15.08 |
0.0M |
| 2025-02-04 |
14.73 |
14.98 |
14.73 |
14.98 |
0.0M |
| 2025-02-03 |
15.30 |
15.30 |
14.62 |
14.71 |
0.0M |
| 2025-01-31 |
15.40 |
15.66 |
15.40 |
15.66 |
0.0M |
| 2025-01-29 |
16.73 |
16.73 |
16.40 |
16.40 |
0.0M |
| 2025-01-27 |
14.95 |
14.95 |
14.95 |
14.95 |
0.0M |
| 2025-01-24 |
15.16 |
15.40 |
15.16 |
15.40 |
0.0M |
| 2025-01-23 |
15.48 |
15.48 |
15.48 |
15.48 |
0.0M |
| 2025-01-22 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2025-01-21 |
16.30 |
16.30 |
15.15 |
15.44 |
0.0M |
| 2025-01-16 |
16.66 |
16.66 |
16.50 |
16.64 |
0.0M |
| 2025-01-15 |
15.81 |
16.57 |
15.81 |
16.57 |
0.0M |
| 2025-01-14 |
15.30 |
15.50 |
15.30 |
15.50 |
0.0M |
| 2025-01-13 |
15.30 |
15.30 |
15.20 |
15.20 |
0.0M |
| 2025-01-10 |
15.01 |
15.31 |
14.98 |
15.31 |
0.0M |
| 2025-01-09 |
15.43 |
15.46 |
15.31 |
15.31 |
0.0M |
| 2025-01-08 |
15.58 |
15.71 |
15.58 |
15.68 |
0.0M |
| 2025-01-07 |
15.67 |
15.70 |
15.45 |
15.70 |
0.0M |
| 2025-01-06 |
15.56 |
15.73 |
15.53 |
15.73 |
0.0M |
| 2025-01-03 |
15.86 |
16.00 |
15.55 |
15.55 |
0.0M |
| 2025-01-02 |
15.69 |
16.00 |
15.69 |
15.98 |
0.0M |