| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
11.03 |
11.11 |
11.00 |
11.05 |
2.1M |
| 2025-09-25 |
11.21 |
11.21 |
11.03 |
11.03 |
5.0M |
| 2025-09-24 |
11.28 |
11.38 |
11.20 |
11.21 |
2.9M |
| 2025-09-23 |
11.23 |
11.29 |
11.17 |
11.26 |
5.0M |
| 2025-09-22 |
11.23 |
11.29 |
11.11 |
11.23 |
4.4M |
| 2025-09-19 |
11.16 |
11.28 |
11.04 |
11.28 |
6.7M |
| 2025-09-18 |
11.35 |
11.38 |
11.06 |
11.14 |
11.2M |
| 2025-09-17 |
11.47 |
11.52 |
11.30 |
11.35 |
3.9M |
| 2025-09-16 |
11.39 |
11.55 |
11.28 |
11.47 |
9.3M |
| 2025-09-15 |
11.27 |
11.43 |
11.08 |
11.33 |
7.8M |
| 2025-09-12 |
11.40 |
11.42 |
11.14 |
11.19 |
6.6M |
| 2025-09-11 |
11.35 |
11.38 |
11.22 |
11.35 |
2.9M |
| 2025-09-10 |
11.50 |
11.50 |
11.30 |
11.41 |
3.2M |
| 2025-09-09 |
11.27 |
11.56 |
11.23 |
11.45 |
10.2M |
| 2025-09-08 |
11.20 |
11.27 |
11.13 |
11.23 |
4.6M |
| 2025-09-05 |
10.98 |
11.19 |
10.98 |
11.18 |
7.5M |
| 2025-09-04 |
10.97 |
11.03 |
10.88 |
10.94 |
5.3M |
| 2025-09-03 |
11.03 |
11.08 |
10.83 |
10.97 |
13.0M |
| 2025-09-02 |
11.21 |
11.21 |
10.96 |
10.98 |
13.6M |
| 2025-09-01 |
11.38 |
11.38 |
11.04 |
11.17 |
19.3M |
| 2025-08-29 |
11.40 |
11.50 |
11.30 |
11.41 |
8.6M |
| 2025-08-28 |
11.55 |
11.66 |
11.28 |
11.39 |
12.2M |
| 2025-08-27 |
11.82 |
11.85 |
11.54 |
11.60 |
9.9M |
| 2025-08-26 |
11.87 |
11.96 |
11.73 |
11.75 |
9.0M |
| 2025-08-25 |
11.91 |
12.04 |
11.86 |
11.87 |
9.6M |
| 2025-08-22 |
11.80 |
12.04 |
11.67 |
11.87 |
7.6M |
| 2025-08-21 |
11.83 |
11.99 |
11.78 |
11.85 |
8.7M |
| 2025-08-20 |
11.52 |
11.95 |
11.52 |
11.79 |
11.3M |
| 2025-08-19 |
11.58 |
11.73 |
11.51 |
11.60 |
8.3M |
| 2025-08-18 |
11.45 |
11.63 |
11.40 |
11.58 |
10.2M |
| 2025-08-15 |
11.48 |
11.48 |
11.34 |
11.42 |
9.6M |
| 2025-08-14 |
11.53 |
11.62 |
11.48 |
11.49 |
5.6M |
| 2025-08-13 |
11.52 |
11.64 |
11.46 |
11.53 |
7.3M |
| 2025-08-12 |
11.50 |
11.52 |
11.40 |
11.51 |
5.0M |
| 2025-08-11 |
11.55 |
11.66 |
11.42 |
11.46 |
7.0M |
| 2025-08-08 |
11.49 |
11.58 |
11.42 |
11.48 |
6.8M |
| 2025-08-07 |
11.51 |
11.57 |
11.43 |
11.47 |
6.3M |
| 2025-08-06 |
11.26 |
11.60 |
11.24 |
11.50 |
11.3M |
| 2025-08-05 |
11.18 |
11.27 |
11.17 |
11.21 |
7.7M |
| 2025-08-04 |
11.24 |
11.31 |
11.16 |
11.18 |
15.4M |
| 2025-08-01 |
11.42 |
11.50 |
11.28 |
11.28 |
8.9M |
| 2025-07-31 |
11.48 |
11.60 |
11.28 |
11.42 |
14.9M |
| 2025-07-30 |
11.40 |
11.62 |
11.36 |
11.48 |
20.4M |
| 2025-07-29 |
11.36 |
11.48 |
11.28 |
11.44 |
25.6M |
| 2025-07-28 |
11.80 |
11.80 |
11.16 |
11.30 |
101.6M |
| 2025-07-25 |
13.20 |
13.32 |
13.00 |
13.00 |
11.9M |
| 2025-07-24 |
13.48 |
13.48 |
13.08 |
13.10 |
18.4M |
| 2025-07-23 |
13.30 |
13.56 |
13.22 |
13.48 |
12.6M |
| 2025-07-22 |
13.24 |
13.54 |
12.96 |
13.18 |
22.6M |
| 2025-07-21 |
13.24 |
13.38 |
12.88 |
13.24 |
34.3M |
| 2025-07-18 |
12.20 |
12.92 |
12.18 |
12.86 |
27.2M |
| 2025-07-17 |
11.82 |
12.20 |
11.82 |
12.18 |
8.7M |
| 2025-07-16 |
12.00 |
12.10 |
11.74 |
11.80 |
11.3M |
| 2025-07-15 |
12.00 |
12.06 |
11.80 |
11.96 |
11.0M |
| 2025-07-14 |
12.18 |
12.38 |
12.02 |
12.04 |
9.7M |
| 2025-07-11 |
11.78 |
12.28 |
11.78 |
12.06 |
13.2M |
| 2025-07-10 |
12.06 |
12.06 |
11.70 |
11.74 |
10.8M |
| 2025-07-09 |
11.52 |
12.20 |
11.52 |
12.00 |
17.5M |
| 2025-07-08 |
11.64 |
11.70 |
11.46 |
11.50 |
15.3M |
| 2025-07-07 |
11.70 |
11.74 |
11.58 |
11.64 |
5.1M |
| 2025-07-04 |
11.76 |
11.80 |
11.58 |
11.64 |
5.2M |
| 2025-07-03 |
12.06 |
12.06 |
11.72 |
11.78 |
12.3M |
| 2025-07-02 |
12.02 |
12.18 |
11.92 |
12.02 |
9.4M |
| 2025-06-30 |
12.26 |
12.26 |
11.98 |
12.10 |
6.1M |
| 2025-06-27 |
12.24 |
12.30 |
12.08 |
12.12 |
2.4M |
| 2025-06-26 |
12.40 |
12.40 |
12.16 |
12.18 |
3.7M |
| 2025-06-25 |
12.30 |
12.46 |
12.26 |
12.36 |
5.5M |
| 2025-06-24 |
12.26 |
12.40 |
12.20 |
12.32 |
5.4M |
| 2025-06-23 |
12.20 |
12.26 |
12.02 |
12.26 |
3.0M |
| 2025-06-20 |
12.00 |
12.22 |
11.98 |
12.20 |
12.2M |
| 2025-06-19 |
11.96 |
12.08 |
11.84 |
12.08 |
5.0M |
| 2025-06-18 |
12.16 |
12.26 |
11.78 |
11.88 |
10.4M |
| 2025-06-17 |
12.28 |
12.38 |
12.10 |
12.16 |
4.7M |
| 2025-06-16 |
12.18 |
12.42 |
12.14 |
12.28 |
4.6M |
| 2025-06-13 |
12.24 |
12.34 |
11.94 |
12.18 |
4.8M |
| 2025-06-12 |
12.58 |
12.74 |
12.16 |
12.24 |
12.9M |
| 2025-06-11 |
13.16 |
13.16 |
12.89 |
12.91 |
5.0M |
| 2025-06-10 |
13.18 |
13.20 |
12.99 |
13.07 |
5.7M |
| 2025-06-09 |
13.26 |
13.36 |
12.97 |
13.09 |
5.2M |
| 2025-06-06 |
13.09 |
13.50 |
13.01 |
13.28 |
4.1M |
| 2025-06-05 |
12.93 |
13.36 |
12.87 |
13.11 |
5.1M |
| 2025-06-04 |
13.08 |
13.26 |
12.96 |
13.10 |
5.3M |
| 2025-06-03 |
13.02 |
13.12 |
12.78 |
12.98 |
3.3M |
| 2025-06-02 |
13.04 |
13.10 |
12.66 |
13.00 |
3.0M |
| 2025-05-30 |
13.36 |
13.36 |
13.08 |
13.12 |
2.3M |
| 2025-05-29 |
13.30 |
13.44 |
13.16 |
13.38 |
1.9M |
| 2025-05-28 |
13.24 |
13.42 |
13.20 |
13.24 |
2.7M |
| 2025-05-27 |
13.38 |
13.48 |
13.10 |
13.22 |
3.1M |
| 2025-05-26 |
13.48 |
13.66 |
13.24 |
13.38 |
3.4M |
| 2025-05-23 |
13.32 |
13.66 |
13.28 |
13.56 |
3.6M |
| 2025-05-22 |
13.58 |
13.60 |
13.28 |
13.32 |
2.8M |
| 2025-05-21 |
13.60 |
13.72 |
13.22 |
13.60 |
7.4M |
| 2025-05-20 |
13.82 |
13.86 |
13.52 |
13.54 |
4.1M |
| 2025-05-19 |
14.20 |
14.20 |
13.66 |
13.76 |
10.9M |
| 2025-05-16 |
14.36 |
14.44 |
14.16 |
14.18 |
3.4M |
| 2025-05-15 |
14.42 |
14.50 |
14.24 |
14.26 |
2.9M |
| 2025-05-14 |
14.34 |
14.42 |
14.16 |
14.42 |
3.6M |
| 2025-05-13 |
14.40 |
14.48 |
14.24 |
14.36 |
1.9M |
| 2025-05-12 |
14.88 |
14.90 |
14.20 |
14.40 |
6.3M |
| 2025-05-09 |
14.80 |
15.10 |
14.72 |
14.88 |
3.9M |
| 2025-05-08 |
14.52 |
14.88 |
14.28 |
14.78 |
5.0M |
| 2025-05-07 |
14.52 |
14.70 |
14.38 |
14.48 |
4.3M |
| 2025-05-06 |
14.10 |
14.64 |
14.02 |
14.52 |
5.9M |
| 2025-05-02 |
13.88 |
14.08 |
13.80 |
14.08 |
0.9M |
| 2025-04-30 |
14.26 |
14.38 |
13.80 |
13.88 |
6.4M |
| 2025-04-29 |
14.20 |
14.54 |
14.04 |
14.26 |
6.0M |
| 2025-04-28 |
14.28 |
14.50 |
14.12 |
14.26 |
2.8M |
| 2025-04-25 |
14.56 |
14.60 |
14.26 |
14.40 |
2.8M |
| 2025-04-24 |
14.54 |
14.90 |
14.32 |
14.56 |
8.3M |
| 2025-04-23 |
14.44 |
14.64 |
14.30 |
14.48 |
4.2M |
| 2025-04-22 |
14.10 |
14.56 |
14.10 |
14.28 |
3.2M |
| 2025-04-17 |
13.92 |
14.44 |
13.86 |
14.28 |
5.9M |
| 2025-04-16 |
14.70 |
14.76 |
13.88 |
13.92 |
9.8M |
| 2025-04-15 |
14.06 |
14.90 |
14.06 |
14.68 |
11.2M |
| 2025-04-14 |
14.26 |
14.44 |
13.92 |
14.14 |
5.0M |
| 2025-04-11 |
14.50 |
14.62 |
14.12 |
14.12 |
4.0M |
| 2025-04-10 |
14.76 |
14.80 |
14.32 |
14.72 |
5.4M |
| 2025-04-09 |
13.60 |
14.74 |
13.50 |
14.58 |
10.1M |
| 2025-04-08 |
13.54 |
14.38 |
13.54 |
13.92 |
4.7M |
| 2025-04-07 |
13.56 |
14.30 |
13.28 |
13.58 |
13.7M |
| 2025-04-03 |
14.36 |
14.90 |
14.26 |
14.66 |
6.4M |
| 2025-04-02 |
14.58 |
14.78 |
14.30 |
14.52 |
2.2M |
| 2025-04-01 |
14.40 |
14.78 |
14.40 |
14.60 |
2.9M |
| 2025-03-31 |
14.16 |
14.52 |
14.16 |
14.44 |
1.8M |
| 2025-03-28 |
14.54 |
14.60 |
14.06 |
14.46 |
3.7M |
| 2025-03-27 |
13.94 |
14.60 |
13.86 |
14.54 |
9.8M |
| 2025-03-26 |
14.20 |
14.20 |
13.66 |
13.90 |
11.7M |
| 2025-03-25 |
15.00 |
15.00 |
14.06 |
14.10 |
10.4M |
| 2025-03-24 |
14.52 |
15.08 |
14.10 |
15.02 |
14.5M |
| 2025-03-21 |
14.52 |
14.90 |
14.22 |
14.66 |
9.2M |
| 2025-03-20 |
15.10 |
15.10 |
14.40 |
14.52 |
6.0M |
| 2025-03-19 |
14.90 |
15.00 |
14.70 |
14.92 |
3.6M |
| 2025-03-18 |
15.20 |
15.20 |
14.62 |
14.90 |
9.3M |
| 2025-03-17 |
15.30 |
15.70 |
14.84 |
15.14 |
7.1M |
| 2025-03-14 |
14.56 |
15.38 |
14.38 |
15.24 |
9.2M |
| 2025-03-13 |
14.80 |
15.20 |
14.24 |
14.34 |
6.2M |
| 2025-03-12 |
15.38 |
15.58 |
14.66 |
14.80 |
9.5M |
| 2025-03-11 |
13.90 |
15.34 |
13.56 |
15.18 |
15.9M |
| 2025-03-10 |
14.26 |
15.28 |
13.66 |
13.96 |
21.2M |
| 2025-03-07 |
13.88 |
14.38 |
13.52 |
14.22 |
8.4M |
| 2025-03-06 |
13.68 |
14.04 |
13.50 |
13.80 |
4.0M |
| 2025-03-05 |
13.76 |
14.22 |
13.56 |
13.66 |
4.8M |
| 2025-03-04 |
13.30 |
13.78 |
13.20 |
13.72 |
3.3M |
| 2025-03-03 |
12.90 |
13.60 |
12.90 |
13.48 |
3.3M |
| 2025-02-28 |
13.60 |
13.66 |
12.90 |
13.04 |
4.4M |
| 2025-02-27 |
13.70 |
13.72 |
13.24 |
13.60 |
7.0M |
| 2025-02-26 |
12.54 |
13.56 |
12.48 |
13.40 |
11.7M |
| 2025-02-25 |
12.50 |
12.66 |
12.32 |
12.54 |
2.9M |
| 2025-02-24 |
11.88 |
12.92 |
11.70 |
12.74 |
12.3M |
| 2025-02-21 |
11.56 |
11.72 |
11.26 |
11.70 |
3.6M |
| 2025-02-20 |
11.32 |
11.82 |
11.32 |
11.54 |
2.4M |
| 2025-02-19 |
11.60 |
11.60 |
11.24 |
11.48 |
4.0M |
| 2025-02-18 |
11.36 |
11.60 |
11.24 |
11.60 |
3.2M |
| 2025-02-17 |
11.70 |
11.82 |
11.30 |
11.36 |
5.5M |
| 2025-02-14 |
11.66 |
11.84 |
11.42 |
11.70 |
2.6M |
| 2025-02-13 |
11.92 |
12.14 |
11.54 |
11.66 |
3.5M |
| 2025-02-12 |
11.80 |
11.92 |
11.60 |
11.70 |
2.0M |
| 2025-02-11 |
12.40 |
12.40 |
11.76 |
11.78 |
1.4M |
| 2025-02-10 |
12.20 |
12.38 |
12.02 |
12.34 |
1.4M |
| 2025-02-07 |
11.92 |
12.20 |
11.92 |
12.20 |
1.1M |
| 2025-02-06 |
11.86 |
12.14 |
11.80 |
11.96 |
1.0M |
| 2025-02-05 |
12.18 |
12.28 |
11.86 |
11.94 |
1.1M |
| 2025-02-04 |
11.94 |
12.36 |
11.94 |
12.14 |
1.5M |
| 2025-02-03 |
11.80 |
12.20 |
11.74 |
12.14 |
1.3M |
| 2025-01-28 |
11.98 |
12.06 |
11.82 |
11.92 |
0.4M |
| 2025-01-27 |
12.10 |
12.30 |
11.88 |
11.98 |
1.1M |
| 2025-01-24 |
11.88 |
12.16 |
11.66 |
12.04 |
1.6M |
| 2025-01-23 |
12.00 |
12.24 |
11.74 |
11.88 |
1.8M |
| 2025-01-22 |
11.90 |
12.18 |
11.42 |
11.98 |
3.9M |
| 2025-01-21 |
11.50 |
11.96 |
11.50 |
11.90 |
4.0M |
| 2025-01-20 |
11.38 |
11.58 |
11.14 |
11.48 |
2.8M |
| 2025-01-17 |
11.14 |
11.40 |
10.92 |
11.20 |
1.5M |
| 2025-01-16 |
10.94 |
11.28 |
10.78 |
10.98 |
1.3M |
| 2025-01-15 |
11.12 |
11.12 |
10.92 |
11.10 |
0.7M |
| 2025-01-14 |
11.32 |
11.38 |
11.06 |
11.10 |
1.1M |
| 2025-01-13 |
10.70 |
11.38 |
10.62 |
11.32 |
1.7M |
| 2025-01-10 |
11.08 |
11.08 |
10.68 |
10.78 |
2.5M |
| 2025-01-09 |
10.76 |
11.10 |
10.76 |
11.00 |
2.7M |
| 2025-01-08 |
10.68 |
10.86 |
10.30 |
10.72 |
3.5M |
| 2025-01-07 |
10.50 |
10.80 |
10.44 |
10.66 |
5.1M |
| 2025-01-06 |
11.08 |
11.08 |
10.32 |
10.42 |
7.0M |
| 2025-01-03 |
11.42 |
11.50 |
10.86 |
11.00 |
7.0M |
| 2025-01-02 |
11.74 |
11.74 |
11.40 |
11.42 |
1.3M |