| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-07 |
5.25 |
5.40 |
5.00 |
5.40 |
3.0M |
| 2025-10-06 |
4.90 |
5.61 |
4.80 |
5.00 |
6.0M |
| 2025-10-03 |
4.90 |
4.95 |
4.80 |
4.90 |
1.7M |
| 2025-10-02 |
4.90 |
5.00 |
4.80 |
4.90 |
1.0M |
| 2025-10-01 |
4.78 |
4.94 |
4.75 |
4.90 |
1.7M |
| 2025-09-30 |
4.80 |
4.97 |
4.72 |
4.85 |
2.2M |
| 2025-09-29 |
5.10 |
5.20 |
4.74 |
4.80 |
1.0M |
| 2025-09-26 |
5.10 |
5.20 |
5.00 |
5.10 |
1.0M |
| 2025-09-25 |
4.75 |
5.20 |
4.81 |
5.10 |
3.0M |
| 2025-09-24 |
4.75 |
4.90 |
4.67 |
4.75 |
1.1M |
| 2025-09-23 |
4.95 |
4.94 |
4.80 |
4.85 |
1.5M |
| 2025-09-22 |
4.95 |
4.97 |
4.89 |
4.95 |
0.5M |
| 2025-09-19 |
5.00 |
5.10 |
4.91 |
4.95 |
1.1M |
| 2025-09-18 |
5.00 |
5.17 |
4.95 |
4.95 |
1.2M |
| 2025-09-17 |
5.10 |
5.13 |
4.92 |
4.95 |
0.3M |
| 2025-09-16 |
4.90 |
5.30 |
4.96 |
5.10 |
2.3M |
| 2025-09-15 |
4.90 |
5.00 |
4.83 |
4.90 |
2.5M |
| 2025-09-12 |
4.90 |
4.98 |
4.80 |
4.90 |
0.3M |
| 2025-09-11 |
4.95 |
5.00 |
4.90 |
5.00 |
0.2M |
| 2025-09-10 |
5.10 |
5.16 |
4.90 |
4.95 |
1.2M |
| 2025-09-09 |
5.35 |
5.45 |
5.00 |
5.10 |
3.7M |
| 2025-09-08 |
5.45 |
5.75 |
5.25 |
5.40 |
4.2M |
| 2025-09-05 |
5.70 |
5.56 |
5.40 |
5.45 |
0.6M |
| 2025-09-04 |
5.70 |
5.84 |
5.50 |
5.70 |
0.1M |
| 2025-09-03 |
5.70 |
5.90 |
5.50 |
5.70 |
1.1M |
| 2025-09-02 |
5.70 |
5.70 |
5.51 |
5.70 |
0.3M |
| 2025-09-01 |
5.83 |
5.87 |
5.40 |
5.60 |
0.6M |
| 2025-08-29 |
5.83 |
5.90 |
5.76 |
5.83 |
0.8M |
| 2025-08-28 |
5.63 |
6.00 |
5.62 |
5.83 |
6.4M |
| 2025-08-27 |
5.35 |
5.87 |
5.36 |
5.63 |
4.1M |
| 2025-08-26 |
4.90 |
5.50 |
4.99 |
5.35 |
5.6M |
| 2025-08-22 |
4.90 |
5.10 |
4.86 |
5.10 |
0.2M |
| 2025-08-21 |
4.90 |
5.00 |
4.82 |
4.90 |
3.7M |
| 2025-08-20 |
4.90 |
5.00 |
4.81 |
4.90 |
0.4M |
| 2025-08-19 |
5.50 |
5.50 |
4.80 |
4.90 |
1.9M |
| 2025-08-18 |
6.00 |
6.04 |
5.30 |
5.40 |
2.6M |
| 2025-08-15 |
6.13 |
6.24 |
5.87 |
6.00 |
0.1M |
| 2025-08-14 |
6.00 |
6.19 |
5.83 |
6.13 |
0.8M |
| 2025-08-13 |
6.00 |
6.20 |
5.83 |
6.00 |
0.3M |
| 2025-08-12 |
5.88 |
6.25 |
5.75 |
6.00 |
2.0M |
| 2025-08-11 |
5.88 |
6.00 |
5.75 |
5.88 |
1.3M |
| 2025-08-08 |
5.88 |
6.00 |
5.75 |
5.88 |
0.7M |
| 2025-08-07 |
6.13 |
6.20 |
5.78 |
5.88 |
0.4M |
| 2025-08-06 |
6.13 |
6.17 |
5.97 |
6.13 |
1.1M |
| 2025-08-05 |
6.38 |
6.50 |
6.08 |
6.13 |
2.1M |
| 2025-08-04 |
5.88 |
6.50 |
5.76 |
6.50 |
2.2M |
| 2025-08-01 |
6.75 |
6.61 |
5.78 |
5.90 |
4.1M |
| 2025-07-31 |
7.25 |
7.94 |
6.50 |
7.00 |
4.4M |
| 2025-07-30 |
6.25 |
7.48 |
5.50 |
7.00 |
10.7M |
| 2025-07-29 |
7.00 |
7.50 |
6.00 |
6.20 |
2.1M |
| 2025-07-28 |
7.75 |
8.00 |
7.00 |
7.25 |
0.8M |
| 2025-07-25 |
8.50 |
8.90 |
7.60 |
7.75 |
1.2M |
| 2025-07-24 |
8.75 |
8.85 |
8.28 |
8.50 |
0.5M |
| 2025-07-23 |
9.25 |
9.40 |
8.41 |
8.75 |
1.1M |
| 2025-07-22 |
9.75 |
9.84 |
9.08 |
9.25 |
1.1M |
| 2025-07-21 |
10.50 |
11.00 |
9.50 |
9.75 |
2.0M |
| 2025-07-18 |
9.50 |
10.80 |
9.01 |
10.50 |
3.6M |
| 2025-07-17 |
10.25 |
10.23 |
8.60 |
8.60 |
1.9M |
| 2025-07-16 |
10.75 |
10.70 |
9.60 |
10.20 |
3.6M |
| 2025-07-15 |
11.75 |
11.70 |
10.31 |
10.75 |
4.3M |
| 2025-07-14 |
13.00 |
13.28 |
11.67 |
11.75 |
4.6M |
| 2025-07-11 |
12.25 |
13.25 |
12.10 |
12.10 |
3.7M |
| 2025-07-10 |
13.00 |
13.50 |
11.66 |
12.30 |
7.0M |
| 2025-07-09 |
16.75 |
17.00 |
14.00 |
14.00 |
6.1M |
| 2025-07-08 |
18.00 |
18.22 |
16.60 |
16.80 |
3.4M |
| 2025-07-07 |
18.50 |
19.00 |
16.97 |
17.80 |
3.1M |
| 2025-07-04 |
18.75 |
20.50 |
17.50 |
18.50 |
4.0M |
| 2025-07-03 |
20.00 |
20.00 |
17.00 |
18.70 |
4.1M |
| 2025-07-02 |
21.00 |
21.40 |
18.33 |
20.00 |
3.1M |
| 2025-07-01 |
25.50 |
26.00 |
20.50 |
21.00 |
14.1M |
| 2025-06-30 |
28.50 |
29.00 |
25.00 |
26.40 |
2.1M |
| 2025-06-27 |
29.00 |
31.00 |
24.21 |
28.00 |
5.0M |
| 2025-06-26 |
25.50 |
31.75 |
20.12 |
29.00 |
12.7M |
| 2025-06-25 |
38.00 |
38.90 |
22.00 |
25.00 |
11.7M |
| 2025-06-24 |
54.00 |
65.00 |
30.30 |
34.60 |
22.2M |
| 2025-06-23 |
26.00 |
45.00 |
26.00 |
44.50 |
21.3M |
| 2025-06-20 |
19.50 |
28.75 |
19.50 |
28.20 |
17.2M |
| 2025-06-19 |
13.85 |
19.50 |
13.88 |
19.50 |
14.2M |
| 2025-06-18 |
14.25 |
14.50 |
13.70 |
13.90 |
3.0M |
| 2025-06-17 |
14.75 |
15.00 |
13.66 |
14.20 |
5.8M |
| 2025-06-16 |
14.50 |
16.45 |
14.14 |
15.25 |
3.9M |
| 2025-06-13 |
14.00 |
14.88 |
14.00 |
14.50 |
0.7M |
| 2025-06-12 |
14.25 |
14.40 |
14.00 |
14.25 |
9.6M |
| 2025-06-11 |
14.25 |
14.37 |
14.04 |
14.25 |
0.2M |
| 2025-06-10 |
14.25 |
14.35 |
14.18 |
14.25 |
0.1M |
| 2025-06-09 |
14.00 |
14.50 |
13.50 |
14.25 |
2.5M |
| 2025-06-06 |
13.25 |
14.00 |
13.06 |
14.00 |
2.7M |
| 2025-06-05 |
13.25 |
13.30 |
13.03 |
13.25 |
0.0M |
| 2025-06-04 |
13.75 |
14.11 |
13.10 |
13.25 |
0.1M |
| 2025-06-03 |
13.75 |
13.88 |
13.53 |
13.75 |
1.2M |
| 2025-06-02 |
14.25 |
14.08 |
13.10 |
13.80 |
0.2M |
| 2025-05-30 |
14.75 |
15.00 |
14.00 |
14.25 |
0.2M |
| 2025-05-29 |
14.75 |
14.95 |
14.53 |
14.60 |
0.1M |
| 2025-05-28 |
14.50 |
15.00 |
14.35 |
14.75 |
0.7M |
| 2025-05-27 |
13.75 |
15.30 |
13.80 |
15.30 |
0.4M |
| 2025-05-23 |
14.00 |
14.50 |
13.55 |
13.75 |
1.4M |
| 2025-05-22 |
14.00 |
14.20 |
13.50 |
14.00 |
0.1M |
| 2025-05-21 |
13.75 |
14.00 |
13.05 |
14.00 |
0.1M |
| 2025-05-20 |
14.00 |
14.50 |
13.00 |
13.75 |
1.5M |
| 2025-05-19 |
13.25 |
14.20 |
13.00 |
13.50 |
1.5M |
| 2025-05-16 |
13.50 |
13.37 |
12.50 |
13.00 |
0.2M |
| 2025-05-15 |
15.50 |
15.40 |
13.20 |
13.20 |
2.4M |
| 2025-05-14 |
13.75 |
16.45 |
13.50 |
15.50 |
3.8M |
| 2025-05-13 |
13.75 |
14.00 |
13.50 |
13.75 |
1.1M |
| 2025-05-12 |
13.75 |
14.00 |
13.50 |
13.75 |
1.3M |
| 2025-05-09 |
13.75 |
13.98 |
13.50 |
13.75 |
0.0M |
| 2025-05-08 |
14.25 |
14.35 |
13.80 |
13.75 |
0.1M |
| 2025-05-07 |
14.25 |
14.50 |
14.00 |
14.25 |
1.4M |
| 2025-05-06 |
14.75 |
14.50 |
14.00 |
14.25 |
1.5M |
| 2025-05-02 |
14.75 |
14.70 |
14.50 |
14.75 |
0.0M |
| 2025-05-01 |
14.75 |
14.75 |
14.75 |
14.75 |
0.0M |
| 2025-04-30 |
14.75 |
14.75 |
14.75 |
14.75 |
0.0M |
| 2025-04-29 |
15.00 |
14.55 |
14.55 |
14.75 |
0.1M |
| 2025-04-28 |
15.00 |
15.13 |
15.13 |
15.00 |
0.0M |
| 2025-04-25 |
15.25 |
15.38 |
15.00 |
15.00 |
0.1M |
| 2025-04-24 |
15.25 |
15.50 |
15.15 |
15.50 |
0.0M |
| 2025-04-23 |
15.25 |
15.50 |
15.06 |
15.25 |
0.7M |
| 2025-04-22 |
15.25 |
15.33 |
15.00 |
15.25 |
0.7M |
| 2025-04-17 |
15.25 |
15.50 |
15.00 |
15.25 |
0.0M |
| 2025-04-16 |
15.50 |
16.00 |
15.00 |
15.25 |
0.0M |
| 2025-04-15 |
15.75 |
15.69 |
15.50 |
15.50 |
0.0M |
| 2025-04-14 |
15.75 |
16.00 |
15.50 |
15.75 |
1.3M |
| 2025-04-11 |
16.00 |
16.50 |
15.55 |
15.75 |
0.1M |
| 2025-04-10 |
16.00 |
15.55 |
15.50 |
16.00 |
0.0M |
| 2025-04-09 |
16.25 |
16.20 |
15.75 |
16.00 |
0.0M |
| 2025-04-08 |
16.25 |
16.25 |
16.00 |
16.25 |
0.0M |
| 2025-04-07 |
16.50 |
16.30 |
15.50 |
15.50 |
0.5M |
| 2025-04-04 |
16.50 |
16.11 |
15.70 |
16.50 |
0.0M |
| 2025-04-03 |
16.50 |
16.50 |
16.00 |
16.50 |
1.7M |
| 2025-04-02 |
16.50 |
16.30 |
15.70 |
16.50 |
0.3M |
| 2025-04-01 |
16.50 |
16.15 |
16.15 |
16.50 |
1.4M |
| 2025-03-31 |
17.00 |
17.50 |
15.75 |
16.50 |
1.9M |
| 2025-03-28 |
17.00 |
17.00 |
16.61 |
17.00 |
0.0M |
| 2025-03-27 |
17.00 |
17.50 |
16.50 |
17.00 |
0.1M |
| 2025-03-26 |
17.00 |
17.40 |
16.50 |
17.00 |
0.3M |
| 2025-03-25 |
17.00 |
17.00 |
17.00 |
17.00 |
0.9M |
| 2025-03-24 |
17.00 |
16.51 |
16.50 |
17.00 |
0.9M |
| 2025-03-21 |
17.00 |
16.50 |
16.50 |
17.00 |
0.0M |
| 2025-03-20 |
17.00 |
17.20 |
16.50 |
17.00 |
0.2M |
| 2025-03-19 |
17.25 |
17.20 |
16.50 |
17.00 |
0.0M |
| 2025-03-18 |
17.25 |
17.90 |
16.50 |
17.25 |
0.1M |
| 2025-03-17 |
17.25 |
17.50 |
17.00 |
17.25 |
0.2M |
| 2025-03-14 |
17.25 |
17.08 |
17.00 |
17.25 |
0.3M |
| 2025-03-13 |
17.25 |
17.00 |
17.00 |
17.25 |
0.0M |
| 2025-03-12 |
17.50 |
17.08 |
17.00 |
17.25 |
1.3M |
| 2025-03-11 |
17.50 |
17.70 |
17.00 |
17.50 |
2.3M |
| 2025-03-10 |
17.00 |
17.50 |
17.00 |
17.50 |
1.1M |
| 2025-03-07 |
17.25 |
17.16 |
17.13 |
17.25 |
0.0M |
| 2025-03-06 |
17.25 |
17.14 |
17.13 |
17.25 |
0.0M |
| 2025-03-05 |
17.25 |
17.15 |
17.05 |
17.25 |
0.0M |
| 2025-03-04 |
17.25 |
17.50 |
17.02 |
17.50 |
0.1M |
| 2025-03-03 |
17.25 |
17.50 |
17.04 |
17.25 |
1.2M |
| 2025-02-28 |
17.25 |
17.30 |
17.01 |
17.25 |
0.1M |
| 2025-02-27 |
17.25 |
17.22 |
17.21 |
17.25 |
1.0M |
| 2025-02-26 |
17.50 |
17.23 |
17.01 |
17.25 |
0.4M |
| 2025-02-25 |
17.50 |
18.00 |
17.00 |
17.50 |
0.1M |
| 2025-02-24 |
17.50 |
18.40 |
17.00 |
18.00 |
1.0M |
| 2025-02-21 |
16.25 |
17.75 |
16.22 |
17.50 |
0.9M |
| 2025-02-20 |
16.25 |
18.43 |
15.63 |
16.50 |
0.7M |
| 2025-02-19 |
17.25 |
16.75 |
15.62 |
16.25 |
0.2M |
| 2025-02-18 |
17.50 |
17.24 |
17.00 |
17.25 |
0.6M |
| 2025-02-17 |
17.50 |
17.60 |
17.00 |
17.50 |
0.1M |
| 2025-02-14 |
17.50 |
17.38 |
17.00 |
17.50 |
0.0M |
| 2025-02-13 |
17.50 |
17.40 |
17.00 |
17.50 |
1.1M |
| 2025-02-12 |
17.50 |
17.60 |
17.00 |
17.50 |
1.0M |
| 2025-02-11 |
17.50 |
18.19 |
17.00 |
17.50 |
1.4M |
| 2025-02-10 |
17.50 |
18.00 |
17.00 |
17.30 |
0.1M |
| 2025-02-07 |
17.50 |
18.40 |
17.00 |
18.40 |
0.8M |
| 2025-02-06 |
17.50 |
18.00 |
17.00 |
17.50 |
0.0M |
| 2025-02-05 |
17.50 |
18.00 |
17.00 |
17.50 |
1.0M |
| 2025-02-04 |
17.50 |
18.40 |
17.00 |
17.50 |
1.2M |
| 2025-02-03 |
18.00 |
17.70 |
16.00 |
17.50 |
0.8M |
| 2025-01-31 |
18.50 |
19.40 |
17.00 |
18.90 |
0.7M |
| 2025-01-30 |
18.50 |
19.00 |
18.00 |
18.50 |
0.4M |
| 2025-01-29 |
18.50 |
19.00 |
17.60 |
18.50 |
0.1M |
| 2025-01-28 |
18.50 |
19.00 |
18.00 |
18.50 |
0.3M |
| 2025-01-27 |
20.25 |
21.00 |
17.50 |
18.50 |
1.6M |
| 2025-01-24 |
19.00 |
20.40 |
18.50 |
19.70 |
0.4M |
| 2025-01-23 |
17.75 |
20.00 |
17.50 |
19.00 |
0.5M |
| 2025-01-22 |
16.50 |
18.00 |
16.00 |
17.80 |
0.7M |
| 2025-01-21 |
16.50 |
17.00 |
16.00 |
16.50 |
0.2M |
| 2025-01-20 |
16.50 |
18.00 |
16.00 |
16.50 |
1.2M |
| 2025-01-17 |
18.50 |
22.00 |
15.67 |
16.50 |
0.5M |
| 2025-01-16 |
19.50 |
20.00 |
18.00 |
19.70 |
1.3M |
| 2025-01-15 |
22.00 |
22.20 |
19.10 |
20.40 |
0.5M |
| 2025-01-14 |
22.50 |
22.67 |
19.22 |
20.50 |
0.7M |
| 2025-01-13 |
16.50 |
23.00 |
16.50 |
22.50 |
1.9M |