| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
14.38 |
14.97 |
14.18 |
14.77 |
14.4M |
| 2025-09-25 |
14.94 |
15.00 |
14.35 |
14.38 |
15.7M |
| 2025-09-24 |
14.80 |
15.16 |
14.80 |
14.95 |
7.5M |
| 2025-09-23 |
15.10 |
15.10 |
14.72 |
15.00 |
9.2M |
| 2025-09-22 |
15.58 |
15.58 |
14.99 |
15.12 |
13.8M |
| 2025-09-19 |
15.50 |
15.64 |
15.27 |
15.58 |
11.4M |
| 2025-09-18 |
15.90 |
15.90 |
15.12 |
15.46 |
12.3M |
| 2025-09-17 |
15.62 |
15.88 |
15.55 |
15.84 |
7.5M |
| 2025-09-16 |
16.20 |
16.38 |
15.39 |
15.60 |
13.5M |
| 2025-09-15 |
16.42 |
16.50 |
16.04 |
16.24 |
12.0M |
| 2025-09-12 |
16.46 |
16.80 |
16.39 |
16.41 |
6.9M |
| 2025-09-11 |
16.59 |
16.59 |
15.97 |
16.39 |
10.7M |
| 2025-09-10 |
16.28 |
16.41 |
16.08 |
16.30 |
13.2M |
| 2025-09-09 |
15.90 |
16.27 |
15.86 |
16.11 |
13.5M |
| 2025-09-08 |
15.98 |
15.98 |
15.53 |
15.82 |
11.1M |
| 2025-09-05 |
15.73 |
16.10 |
15.44 |
15.97 |
11.2M |
| 2025-09-04 |
16.34 |
16.44 |
15.56 |
15.71 |
18.9M |
| 2025-09-03 |
16.39 |
16.76 |
16.10 |
16.17 |
9.1M |
| 2025-09-02 |
16.66 |
16.67 |
16.26 |
16.44 |
17.3M |
| 2025-09-01 |
16.33 |
17.05 |
16.25 |
16.54 |
32.5M |
| 2025-08-29 |
17.84 |
17.84 |
16.00 |
16.18 |
90.0M |
| 2025-08-28 |
17.98 |
18.58 |
17.63 |
18.30 |
15.4M |
| 2025-08-27 |
19.20 |
19.20 |
17.77 |
18.01 |
19.7M |
| 2025-08-26 |
19.20 |
19.37 |
18.80 |
18.95 |
12.9M |
| 2025-08-25 |
18.90 |
19.48 |
18.56 |
19.30 |
18.5M |
| 2025-08-22 |
18.84 |
18.99 |
18.38 |
18.80 |
12.8M |
| 2025-08-21 |
18.77 |
19.00 |
18.49 |
18.84 |
9.0M |
| 2025-08-20 |
18.49 |
18.89 |
18.15 |
18.77 |
8.6M |
| 2025-08-19 |
19.20 |
19.50 |
18.40 |
18.49 |
14.1M |
| 2025-08-18 |
18.89 |
19.60 |
18.89 |
19.20 |
16.0M |
| 2025-08-15 |
18.52 |
19.13 |
18.30 |
18.89 |
18.3M |
| 2025-08-14 |
18.28 |
19.20 |
18.16 |
18.71 |
18.9M |
| 2025-08-13 |
17.92 |
18.24 |
17.77 |
18.15 |
10.7M |
| 2025-08-12 |
16.98 |
17.91 |
16.91 |
17.86 |
10.8M |
| 2025-08-11 |
17.36 |
17.36 |
16.76 |
16.98 |
15.8M |
| 2025-08-08 |
17.05 |
17.24 |
17.00 |
17.14 |
6.3M |
| 2025-08-07 |
17.47 |
17.58 |
16.76 |
17.31 |
9.3M |
| 2025-08-06 |
17.50 |
17.58 |
17.12 |
17.40 |
7.5M |
| 2025-08-05 |
17.02 |
17.47 |
17.00 |
17.36 |
7.7M |
| 2025-08-04 |
16.96 |
17.24 |
16.79 |
17.19 |
10.5M |
| 2025-08-01 |
17.50 |
17.86 |
17.04 |
17.10 |
11.2M |
| 2025-07-31 |
18.02 |
18.16 |
17.28 |
17.50 |
21.7M |
| 2025-07-30 |
17.74 |
18.56 |
17.60 |
18.22 |
27.8M |
| 2025-07-29 |
17.50 |
17.86 |
17.20 |
17.74 |
13.8M |
| 2025-07-28 |
17.22 |
18.08 |
17.00 |
17.56 |
32.3M |
| 2025-07-25 |
17.10 |
17.28 |
16.76 |
17.02 |
16.9M |
| 2025-07-24 |
16.60 |
17.12 |
16.42 |
17.00 |
19.0M |
| 2025-07-23 |
16.78 |
16.90 |
16.22 |
16.34 |
24.3M |
| 2025-07-22 |
16.50 |
16.72 |
16.18 |
16.62 |
13.4M |
| 2025-07-21 |
16.22 |
16.64 |
16.00 |
16.46 |
12.1M |
| 2025-07-18 |
15.34 |
16.24 |
15.34 |
16.22 |
15.4M |
| 2025-07-17 |
15.52 |
15.62 |
15.14 |
15.34 |
9.0M |
| 2025-07-16 |
15.82 |
15.96 |
15.38 |
15.52 |
10.3M |
| 2025-07-15 |
15.78 |
16.36 |
15.62 |
15.82 |
12.8M |
| 2025-07-14 |
15.50 |
15.94 |
15.36 |
15.78 |
14.0M |
| 2025-07-11 |
15.36 |
15.94 |
15.22 |
15.48 |
19.4M |
| 2025-07-10 |
14.90 |
15.46 |
14.80 |
15.32 |
13.5M |
| 2025-07-09 |
15.32 |
15.32 |
14.84 |
14.98 |
16.8M |
| 2025-07-08 |
15.62 |
15.92 |
15.40 |
15.70 |
11.5M |
| 2025-07-07 |
15.56 |
15.76 |
15.38 |
15.72 |
10.3M |
| 2025-07-04 |
15.28 |
15.86 |
14.84 |
15.60 |
14.0M |
| 2025-07-03 |
15.46 |
15.46 |
14.98 |
15.24 |
10.3M |
| 2025-07-02 |
15.34 |
15.50 |
15.08 |
15.24 |
12.6M |
| 2025-06-30 |
15.48 |
15.56 |
15.12 |
15.30 |
16.9M |
| 2025-06-27 |
15.90 |
16.20 |
15.26 |
15.36 |
20.0M |
| 2025-06-26 |
16.18 |
16.24 |
15.68 |
15.92 |
16.6M |
| 2025-06-25 |
15.70 |
16.30 |
15.52 |
16.14 |
34.7M |
| 2025-06-24 |
14.66 |
15.76 |
14.64 |
15.46 |
26.8M |
| 2025-06-23 |
14.00 |
14.64 |
13.88 |
14.62 |
10.1M |
| 2025-06-20 |
13.74 |
14.38 |
13.66 |
14.14 |
10.9M |
| 2025-06-19 |
14.30 |
14.30 |
13.62 |
13.74 |
15.5M |
| 2025-06-18 |
14.46 |
14.50 |
13.96 |
14.30 |
12.7M |
| 2025-06-17 |
14.30 |
14.86 |
14.20 |
14.40 |
15.4M |
| 2025-06-16 |
13.96 |
14.52 |
13.92 |
14.30 |
15.2M |
| 2025-06-13 |
14.18 |
14.28 |
13.98 |
14.06 |
12.2M |
| 2025-06-12 |
13.94 |
14.98 |
13.88 |
14.18 |
29.4M |
| 2025-06-11 |
13.30 |
14.08 |
13.20 |
13.98 |
19.1M |
| 2025-06-10 |
13.06 |
13.60 |
13.02 |
13.20 |
11.7M |
| 2025-06-09 |
12.84 |
13.10 |
12.70 |
13.04 |
10.0M |
| 2025-06-06 |
12.74 |
12.98 |
12.48 |
12.74 |
10.2M |
| 2025-06-05 |
12.48 |
12.80 |
12.30 |
12.76 |
11.6M |
| 2025-06-04 |
12.20 |
12.48 |
12.20 |
12.38 |
7.0M |
| 2025-06-03 |
12.00 |
12.34 |
11.96 |
12.24 |
6.7M |
| 2025-06-02 |
12.22 |
12.22 |
11.60 |
12.02 |
3.1M |
| 2025-05-30 |
12.42 |
12.42 |
12.00 |
12.06 |
10.0M |
| 2025-05-29 |
12.18 |
12.44 |
12.06 |
12.42 |
8.0M |
| 2025-05-28 |
12.18 |
12.28 |
12.04 |
12.12 |
7.4M |
| 2025-05-27 |
12.00 |
12.16 |
11.94 |
12.12 |
6.9M |
| 2025-05-26 |
12.04 |
12.26 |
11.88 |
11.98 |
8.7M |
| 2025-05-23 |
11.90 |
12.28 |
11.76 |
11.96 |
13.8M |
| 2025-05-22 |
11.84 |
12.04 |
11.72 |
11.90 |
10.7M |
| 2025-05-21 |
11.90 |
12.00 |
11.76 |
11.86 |
12.6M |
| 2025-05-20 |
11.86 |
12.06 |
11.70 |
11.90 |
7.6M |
| 2025-05-19 |
11.84 |
11.98 |
11.70 |
11.86 |
7.7M |
| 2025-05-16 |
12.02 |
12.18 |
11.74 |
11.84 |
9.1M |
| 2025-05-15 |
12.24 |
12.38 |
12.00 |
12.12 |
14.5M |
| 2025-05-14 |
11.38 |
12.40 |
11.36 |
12.24 |
30.2M |
| 2025-05-13 |
11.58 |
11.64 |
11.30 |
11.30 |
9.4M |
| 2025-05-12 |
11.10 |
11.68 |
11.08 |
11.64 |
12.9M |
| 2025-05-09 |
11.14 |
11.16 |
10.90 |
10.96 |
4.8M |
| 2025-05-08 |
10.94 |
11.36 |
10.84 |
11.14 |
7.4M |
| 2025-05-07 |
11.16 |
11.40 |
10.88 |
10.90 |
11.5M |
| 2025-05-06 |
11.06 |
11.08 |
10.82 |
10.92 |
8.6M |
| 2025-05-02 |
10.60 |
11.18 |
10.60 |
11.06 |
1.9M |
| 2025-04-30 |
10.52 |
10.78 |
10.42 |
10.76 |
14.4M |
| 2025-04-29 |
10.44 |
10.50 |
10.32 |
10.38 |
3.9M |
| 2025-04-28 |
10.50 |
10.50 |
10.24 |
10.40 |
9.6M |
| 2025-04-25 |
10.56 |
10.74 |
10.50 |
10.54 |
7.7M |
| 2025-04-24 |
10.80 |
10.80 |
10.40 |
10.50 |
8.3M |
| 2025-04-23 |
10.70 |
10.78 |
10.58 |
10.72 |
6.7M |
| 2025-04-22 |
10.48 |
10.70 |
10.32 |
10.52 |
8.2M |
| 2025-04-17 |
10.22 |
10.56 |
10.22 |
10.48 |
8.6M |
| 2025-04-16 |
10.50 |
10.58 |
10.18 |
10.32 |
6.2M |
| 2025-04-15 |
10.60 |
10.64 |
10.48 |
10.58 |
7.3M |
| 2025-04-14 |
10.38 |
10.52 |
10.28 |
10.50 |
7.9M |
| 2025-04-11 |
10.10 |
10.30 |
9.98 |
10.16 |
8.4M |
| 2025-04-10 |
10.38 |
10.60 |
10.10 |
10.18 |
8.6M |
| 2025-04-09 |
9.60 |
10.16 |
9.56 |
10.08 |
10.6M |
| 2025-04-08 |
10.00 |
10.26 |
9.72 |
10.00 |
12.9M |
| 2025-04-07 |
11.20 |
11.28 |
9.92 |
9.97 |
24.1M |
| 2025-04-03 |
11.88 |
12.20 |
11.84 |
12.12 |
6.8M |
| 2025-04-02 |
11.88 |
12.18 |
11.80 |
12.16 |
6.5M |
| 2025-04-01 |
11.76 |
12.02 |
11.76 |
11.80 |
5.7M |
| 2025-03-31 |
12.02 |
12.02 |
11.66 |
11.82 |
6.1M |
| 2025-03-28 |
12.26 |
12.26 |
11.88 |
12.02 |
6.2M |
| 2025-03-27 |
12.04 |
12.28 |
11.86 |
12.10 |
6.6M |
| 2025-03-26 |
11.78 |
12.40 |
11.78 |
12.26 |
20.8M |
| 2025-03-25 |
12.48 |
12.48 |
11.40 |
11.64 |
29.1M |
| 2025-03-24 |
12.36 |
12.56 |
12.08 |
12.52 |
6.7M |
| 2025-03-21 |
12.72 |
12.88 |
12.26 |
12.38 |
9.1M |
| 2025-03-20 |
13.26 |
13.26 |
12.64 |
12.74 |
10.5M |
| 2025-03-19 |
13.22 |
13.28 |
13.00 |
13.26 |
6.6M |
| 2025-03-18 |
13.18 |
13.36 |
13.00 |
13.20 |
11.1M |
| 2025-03-17 |
13.02 |
13.42 |
12.86 |
13.08 |
16.4M |
| 2025-03-14 |
12.02 |
13.04 |
12.02 |
12.84 |
17.5M |
| 2025-03-13 |
12.00 |
12.24 |
11.74 |
12.02 |
4.9M |
| 2025-03-12 |
11.90 |
12.08 |
11.80 |
12.08 |
7.6M |
| 2025-03-11 |
11.60 |
11.88 |
11.48 |
11.82 |
5.9M |
| 2025-03-10 |
11.88 |
12.28 |
11.60 |
11.86 |
7.0M |
| 2025-03-07 |
12.02 |
12.10 |
11.78 |
11.84 |
7.8M |
| 2025-03-06 |
11.70 |
12.20 |
11.66 |
12.14 |
12.8M |
| 2025-03-05 |
11.32 |
11.64 |
11.30 |
11.52 |
7.4M |
| 2025-03-04 |
11.38 |
11.38 |
11.14 |
11.24 |
8.3M |
| 2025-03-03 |
11.48 |
11.76 |
11.32 |
11.44 |
6.6M |
| 2025-02-28 |
12.18 |
12.18 |
11.32 |
11.44 |
16.1M |
| 2025-02-27 |
12.50 |
12.52 |
12.06 |
12.24 |
10.0M |
| 2025-02-26 |
12.20 |
12.60 |
12.08 |
12.50 |
14.5M |
| 2025-02-25 |
12.18 |
12.54 |
12.00 |
12.04 |
9.2M |
| 2025-02-24 |
12.20 |
12.78 |
12.04 |
12.52 |
11.5M |
| 2025-02-21 |
12.00 |
12.20 |
11.74 |
12.20 |
9.3M |
| 2025-02-20 |
12.10 |
12.16 |
11.84 |
11.86 |
6.3M |
| 2025-02-19 |
12.20 |
12.50 |
12.02 |
12.14 |
5.2M |
| 2025-02-18 |
12.32 |
12.64 |
12.16 |
12.38 |
8.6M |
| 2025-02-17 |
12.00 |
12.66 |
11.96 |
12.34 |
12.2M |
| 2025-02-14 |
11.40 |
11.96 |
11.38 |
11.92 |
6.6M |
| 2025-02-13 |
11.74 |
11.80 |
11.28 |
11.36 |
6.5M |
| 2025-02-12 |
11.22 |
11.72 |
11.22 |
11.72 |
6.7M |
| 2025-02-11 |
11.58 |
11.60 |
11.20 |
11.20 |
4.3M |
| 2025-02-10 |
11.74 |
11.74 |
11.40 |
11.50 |
6.8M |
| 2025-02-07 |
11.28 |
11.74 |
11.06 |
11.72 |
11.3M |
| 2025-02-06 |
11.22 |
11.28 |
10.92 |
11.28 |
4.0M |
| 2025-02-05 |
11.22 |
11.34 |
11.04 |
11.22 |
4.5M |
| 2025-02-04 |
11.00 |
11.32 |
10.84 |
11.12 |
2.6M |
| 2025-02-03 |
11.34 |
11.40 |
10.60 |
10.96 |
4.1M |
| 2025-01-28 |
11.54 |
11.58 |
11.30 |
11.58 |
1.6M |
| 2025-01-27 |
11.50 |
12.04 |
11.46 |
11.54 |
5.3M |
| 2025-01-24 |
11.06 |
11.50 |
10.90 |
11.38 |
7.4M |
| 2025-01-23 |
11.16 |
11.32 |
10.88 |
10.94 |
6.3M |
| 2025-01-22 |
11.30 |
11.30 |
10.70 |
10.80 |
4.9M |
| 2025-01-21 |
11.32 |
11.40 |
11.10 |
11.26 |
2.6M |
| 2025-01-20 |
11.02 |
11.34 |
10.96 |
11.16 |
3.8M |
| 2025-01-17 |
10.86 |
11.08 |
10.66 |
10.92 |
3.2M |
| 2025-01-16 |
10.78 |
11.08 |
10.74 |
10.86 |
3.1M |
| 2025-01-15 |
10.90 |
10.90 |
10.68 |
10.78 |
1.6M |
| 2025-01-14 |
10.56 |
10.90 |
10.46 |
10.86 |
4.5M |
| 2025-01-13 |
10.58 |
10.58 |
10.32 |
10.56 |
4.1M |
| 2025-01-10 |
10.92 |
11.10 |
10.54 |
10.62 |
5.7M |
| 2025-01-09 |
10.84 |
11.22 |
10.76 |
11.06 |
3.8M |
| 2025-01-08 |
10.98 |
11.06 |
10.66 |
10.90 |
3.6M |
| 2025-01-07 |
11.00 |
11.10 |
10.76 |
10.98 |
5.6M |
| 2025-01-06 |
11.22 |
11.28 |
10.88 |
11.06 |
7.6M |
| 2025-01-03 |
11.20 |
11.28 |
11.02 |
11.14 |
5.7M |
| 2025-01-02 |
11.60 |
11.60 |
11.00 |
11.18 |
5.8M |