| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
1.72 |
1.73 |
1.68 |
1.68 |
3.9M |
| 2025-09-25 |
1.70 |
1.75 |
1.69 |
1.73 |
4.9M |
| 2025-09-24 |
1.64 |
1.73 |
1.57 |
1.70 |
11.0M |
| 2025-09-23 |
1.66 |
1.68 |
1.60 |
1.64 |
8.6M |
| 2025-09-22 |
1.59 |
1.68 |
1.58 |
1.66 |
11.8M |
| 2025-09-19 |
1.62 |
1.64 |
1.59 |
1.60 |
6.0M |
| 2025-09-18 |
1.60 |
1.68 |
1.59 |
1.62 |
9.4M |
| 2025-09-17 |
1.60 |
1.61 |
1.57 |
1.60 |
4.7M |
| 2025-09-16 |
1.58 |
1.61 |
1.57 |
1.60 |
6.4M |
| 2025-09-15 |
1.58 |
1.59 |
1.55 |
1.57 |
7.5M |
| 2025-09-12 |
1.53 |
1.59 |
1.52 |
1.56 |
10.9M |
| 2025-09-11 |
1.44 |
1.53 |
1.43 |
1.53 |
17.1M |
| 2025-09-10 |
1.41 |
1.45 |
1.41 |
1.44 |
4.4M |
| 2025-09-09 |
1.42 |
1.46 |
1.41 |
1.41 |
4.5M |
| 2025-09-08 |
1.45 |
1.46 |
1.43 |
1.45 |
7.5M |
| 2025-09-05 |
1.41 |
1.45 |
1.39 |
1.44 |
14.4M |
| 2025-09-04 |
1.49 |
1.50 |
1.38 |
1.41 |
15.9M |
| 2025-09-03 |
1.53 |
1.54 |
1.48 |
1.49 |
9.0M |
| 2025-09-02 |
1.59 |
1.61 |
1.52 |
1.53 |
16.7M |
| 2025-09-01 |
1.57 |
1.61 |
1.56 |
1.60 |
11.8M |
| 2025-08-29 |
1.58 |
1.58 |
1.54 |
1.56 |
11.0M |
| 2025-08-28 |
1.52 |
1.60 |
1.52 |
1.60 |
20.0M |
| 2025-08-27 |
1.55 |
1.59 |
1.53 |
1.53 |
19.2M |
| 2025-08-26 |
1.53 |
1.55 |
1.52 |
1.54 |
10.2M |
| 2025-08-25 |
1.56 |
1.58 |
1.51 |
1.55 |
14.7M |
| 2025-08-22 |
1.40 |
1.51 |
1.40 |
1.51 |
24.8M |
| 2025-08-21 |
1.40 |
1.43 |
1.39 |
1.39 |
18.6M |
| 2025-08-20 |
1.34 |
1.40 |
1.33 |
1.40 |
14.2M |
| 2025-08-19 |
1.36 |
1.38 |
1.35 |
1.35 |
10.7M |
| 2025-08-18 |
1.34 |
1.37 |
1.33 |
1.37 |
12.0M |
| 2025-08-15 |
1.30 |
1.33 |
1.30 |
1.33 |
10.1M |
| 2025-08-14 |
1.30 |
1.35 |
1.30 |
1.31 |
16.6M |
| 2025-08-13 |
1.29 |
1.30 |
1.29 |
1.30 |
13.3M |
| 2025-08-12 |
1.26 |
1.29 |
1.26 |
1.28 |
21.1M |
| 2025-08-11 |
1.26 |
1.27 |
1.26 |
1.26 |
5.9M |
| 2025-08-08 |
1.27 |
1.27 |
1.25 |
1.25 |
5.5M |
| 2025-08-07 |
1.28 |
1.29 |
1.27 |
1.28 |
8.2M |
| 2025-08-06 |
1.27 |
1.28 |
1.26 |
1.28 |
5.7M |
| 2025-08-05 |
1.27 |
1.27 |
1.26 |
1.27 |
12.4M |
| 2025-08-04 |
1.24 |
1.27 |
1.24 |
1.27 |
12.5M |
| 2025-08-01 |
1.27 |
1.28 |
1.24 |
1.26 |
7.6M |
| 2025-07-31 |
1.27 |
1.29 |
1.26 |
1.27 |
17.5M |
| 2025-07-30 |
1.28 |
1.29 |
1.26 |
1.27 |
26.2M |
| 2025-07-29 |
1.26 |
1.29 |
1.26 |
1.29 |
15.8M |
| 2025-07-28 |
1.28 |
1.28 |
1.26 |
1.27 |
10.7M |
| 2025-07-25 |
1.24 |
1.27 |
1.24 |
1.27 |
15.8M |
| 2025-07-24 |
1.23 |
1.25 |
1.23 |
1.24 |
7.9M |
| 2025-07-23 |
1.22 |
1.24 |
1.22 |
1.23 |
14.2M |
| 2025-07-22 |
1.23 |
1.23 |
1.22 |
1.22 |
12.9M |
| 2025-07-21 |
1.24 |
1.24 |
1.23 |
1.23 |
8.9M |
| 2025-07-18 |
1.23 |
1.25 |
1.23 |
1.24 |
10.1M |
| 2025-07-17 |
1.22 |
1.23 |
1.21 |
1.23 |
11.6M |
| 2025-07-16 |
1.22 |
1.24 |
1.21 |
1.22 |
13.5M |
| 2025-07-15 |
1.20 |
1.22 |
1.20 |
1.22 |
10.7M |
| 2025-07-14 |
1.21 |
1.21 |
1.20 |
1.20 |
19.7M |
| 2025-07-11 |
1.19 |
1.22 |
1.19 |
1.21 |
20.4M |
| 2025-07-10 |
1.20 |
1.20 |
1.19 |
1.20 |
6.1M |
| 2025-07-09 |
1.21 |
1.21 |
1.19 |
1.20 |
5.4M |
| 2025-07-08 |
1.19 |
1.21 |
1.19 |
1.21 |
10.5M |
| 2025-07-07 |
1.19 |
1.19 |
1.18 |
1.19 |
14.0M |
| 2025-07-04 |
1.19 |
1.21 |
1.18 |
1.19 |
17.1M |
| 2025-07-03 |
1.19 |
1.20 |
1.19 |
1.19 |
7.9M |
| 2025-07-02 |
1.21 |
1.21 |
1.19 |
1.19 |
10.5M |
| 2025-07-01 |
1.22 |
1.22 |
1.21 |
1.21 |
10.4M |
| 2025-06-30 |
1.21 |
1.23 |
1.21 |
1.22 |
25.2M |
| 2025-06-27 |
1.22 |
1.23 |
1.21 |
1.21 |
25.0M |
| 2025-06-26 |
1.21 |
1.23 |
1.21 |
1.21 |
40.5M |
| 2025-06-25 |
1.18 |
1.21 |
1.18 |
1.21 |
36.2M |
| 2025-06-24 |
1.16 |
1.19 |
1.16 |
1.18 |
35.5M |
| 2025-06-23 |
1.14 |
1.16 |
1.13 |
1.16 |
17.7M |
| 2025-06-20 |
1.16 |
1.17 |
1.15 |
1.15 |
17.8M |
| 2025-06-19 |
1.17 |
1.18 |
1.16 |
1.16 |
16.2M |
| 2025-06-18 |
1.16 |
1.18 |
1.16 |
1.17 |
21.1M |
| 2025-06-17 |
1.18 |
1.18 |
1.17 |
1.17 |
18.2M |
| 2025-06-16 |
1.16 |
1.18 |
1.16 |
1.17 |
22.0M |
| 2025-06-13 |
1.17 |
1.18 |
1.16 |
1.16 |
37.0M |
| 2025-06-12 |
1.18 |
1.18 |
1.17 |
1.17 |
46.0M |
| 2025-06-11 |
1.18 |
1.19 |
1.18 |
1.18 |
82.5M |
| 2025-06-10 |
1.22 |
1.22 |
1.09 |
1.18 |
195.5M |
| 2025-06-09 |
1.21 |
1.22 |
1.20 |
1.22 |
126.4M |
| 2025-06-06 |
1.21 |
1.21 |
1.20 |
1.21 |
176.9M |
| 2025-06-05 |
1.19 |
1.21 |
1.18 |
1.21 |
106.9M |
| 2025-06-04 |
1.19 |
1.19 |
1.18 |
1.19 |
118.2M |
| 2025-06-03 |
1.17 |
1.18 |
1.16 |
1.18 |
18.4M |
| 2025-05-30 |
1.19 |
1.19 |
1.17 |
1.17 |
28.0M |
| 2025-05-29 |
1.18 |
1.19 |
1.16 |
1.19 |
41.1M |
| 2025-05-28 |
1.18 |
1.19 |
1.16 |
1.17 |
15.6M |
| 2025-05-27 |
1.19 |
1.19 |
1.17 |
1.17 |
10.6M |
| 2025-05-26 |
1.27 |
1.27 |
1.16 |
1.18 |
18.1M |
| 2025-05-23 |
1.18 |
1.18 |
1.16 |
1.16 |
0.8M |
| 2025-05-22 |
1.19 |
1.19 |
1.18 |
1.18 |
1.1M |
| 2025-05-21 |
1.20 |
1.20 |
1.18 |
1.19 |
1.2M |
| 2025-05-20 |
1.19 |
1.20 |
1.19 |
1.20 |
1.1M |
| 2025-05-19 |
1.19 |
1.20 |
1.18 |
1.20 |
1.0M |
| 2025-05-16 |
1.20 |
1.20 |
1.19 |
1.19 |
1.7M |
| 2025-05-15 |
1.22 |
1.22 |
1.20 |
1.20 |
1.6M |
| 2025-05-14 |
1.22 |
1.23 |
1.21 |
1.22 |
2.4M |
| 2025-05-13 |
1.23 |
1.24 |
1.22 |
1.22 |
1.6M |
| 2025-05-12 |
1.22 |
1.23 |
1.22 |
1.23 |
2.2M |
| 2025-05-09 |
1.24 |
1.24 |
1.21 |
1.22 |
1.1M |
| 2025-05-08 |
1.24 |
1.24 |
1.24 |
1.24 |
4.4M |
| 2025-05-07 |
1.26 |
1.26 |
1.23 |
1.25 |
2.4M |
| 2025-05-06 |
1.23 |
1.25 |
1.22 |
1.25 |
3.5M |
| 2025-04-30 |
1.20 |
1.22 |
1.20 |
1.22 |
2.3M |
| 2025-04-29 |
1.18 |
1.20 |
1.18 |
1.20 |
1.1M |
| 2025-04-28 |
1.20 |
1.20 |
1.19 |
1.19 |
1.6M |
| 2025-04-25 |
1.19 |
1.20 |
1.18 |
1.19 |
1.6M |
| 2025-04-24 |
1.20 |
1.20 |
1.18 |
1.19 |
1.3M |
| 2025-04-23 |
1.22 |
1.23 |
1.20 |
1.20 |
1.0M |
| 2025-04-22 |
1.21 |
1.21 |
1.21 |
1.21 |
0.9M |
| 2025-04-21 |
1.20 |
1.22 |
1.20 |
1.22 |
3.0M |
| 2025-04-18 |
1.21 |
1.21 |
1.19 |
1.20 |
4.2M |
| 2025-04-17 |
1.20 |
1.22 |
1.19 |
1.21 |
2.3M |
| 2025-04-16 |
1.20 |
1.21 |
1.19 |
1.20 |
1.9M |
| 2025-04-15 |
1.22 |
1.22 |
1.19 |
1.20 |
1.4M |
| 2025-04-14 |
1.21 |
1.23 |
1.21 |
1.22 |
2.4M |
| 2025-04-11 |
1.16 |
1.23 |
1.16 |
1.21 |
3.7M |
| 2025-04-10 |
1.18 |
1.21 |
1.17 |
1.18 |
1.8M |
| 2025-04-09 |
1.11 |
1.18 |
1.10 |
1.17 |
4.0M |
| 2025-04-08 |
1.13 |
1.14 |
1.09 |
1.14 |
4.4M |
| 2025-04-07 |
1.16 |
1.21 |
1.11 |
1.11 |
3.3M |
| 2025-04-03 |
1.23 |
1.25 |
1.21 |
1.23 |
1.9M |
| 2025-04-02 |
1.23 |
1.24 |
1.23 |
1.24 |
0.3M |
| 2025-04-01 |
1.24 |
1.25 |
1.23 |
1.24 |
1.4M |
| 2025-03-31 |
1.23 |
1.25 |
1.22 |
1.24 |
4.9M |
| 2025-03-28 |
1.26 |
1.26 |
1.24 |
1.24 |
0.8M |
| 2025-03-27 |
1.24 |
1.27 |
1.24 |
1.25 |
2.3M |
| 2025-03-26 |
1.26 |
1.26 |
1.24 |
1.25 |
2.7M |
| 2025-03-25 |
1.27 |
1.28 |
1.25 |
1.25 |
1.3M |
| 2025-03-24 |
1.27 |
1.28 |
1.25 |
1.27 |
2.0M |
| 2025-03-21 |
1.30 |
1.31 |
1.27 |
1.27 |
1.8M |
| 2025-03-20 |
1.33 |
1.33 |
1.31 |
1.31 |
1.1M |
| 2025-03-19 |
1.35 |
1.35 |
1.33 |
1.33 |
1.3M |
| 2025-03-18 |
1.35 |
1.37 |
1.35 |
1.35 |
1.1M |
| 2025-03-17 |
1.45 |
1.45 |
1.34 |
1.34 |
1.4M |
| 2025-03-14 |
1.33 |
1.35 |
1.32 |
1.35 |
1.9M |
| 2025-03-13 |
1.35 |
1.36 |
1.32 |
1.33 |
2.7M |
| 2025-03-12 |
1.37 |
1.38 |
1.36 |
1.36 |
1.5M |
| 2025-03-11 |
1.36 |
1.37 |
1.34 |
1.36 |
2.5M |
| 2025-03-10 |
1.38 |
1.39 |
1.35 |
1.37 |
5.7M |
| 2025-03-07 |
1.40 |
1.40 |
1.37 |
1.38 |
1.7M |
| 2025-03-06 |
1.35 |
1.40 |
1.34 |
1.40 |
3.5M |
| 2025-03-05 |
1.34 |
1.35 |
1.32 |
1.34 |
2.3M |
| 2025-03-04 |
1.30 |
1.34 |
1.29 |
1.33 |
1.1M |
| 2025-03-03 |
1.32 |
1.33 |
1.29 |
1.31 |
1.7M |
| 2025-02-28 |
1.37 |
1.38 |
1.31 |
1.32 |
6.3M |
| 2025-02-27 |
1.41 |
1.41 |
1.36 |
1.38 |
3.2M |
| 2025-02-26 |
1.39 |
1.41 |
1.37 |
1.41 |
3.3M |
| 2025-02-25 |
1.37 |
1.42 |
1.36 |
1.39 |
4.4M |
| 2025-02-24 |
1.39 |
1.41 |
1.38 |
1.40 |
2.2M |
| 2025-02-21 |
1.33 |
1.40 |
1.32 |
1.39 |
7.2M |
| 2025-02-20 |
1.32 |
1.33 |
1.31 |
1.32 |
2.6M |
| 2025-02-19 |
1.29 |
1.33 |
1.29 |
1.33 |
5.3M |
| 2025-02-18 |
1.33 |
1.34 |
1.29 |
1.29 |
6.0M |
| 2025-02-17 |
1.32 |
1.35 |
1.32 |
1.34 |
5.2M |
| 2025-02-14 |
1.29 |
1.32 |
1.27 |
1.32 |
3.4M |
| 2025-02-13 |
1.31 |
1.31 |
1.28 |
1.29 |
4.5M |
| 2025-02-12 |
1.30 |
1.32 |
1.29 |
1.32 |
3.6M |
| 2025-02-11 |
1.30 |
1.31 |
1.28 |
1.29 |
3.5M |
| 2025-02-10 |
1.29 |
1.31 |
1.29 |
1.31 |
2.7M |
| 2025-02-07 |
1.25 |
1.30 |
1.25 |
1.28 |
4.8M |
| 2025-02-06 |
1.22 |
1.26 |
1.20 |
1.26 |
4.9M |
| 2025-02-05 |
1.17 |
1.22 |
1.17 |
1.22 |
11.0M |
| 2025-01-27 |
1.16 |
1.18 |
1.15 |
1.15 |
4.5M |
| 2025-01-24 |
1.15 |
1.17 |
1.15 |
1.17 |
2.4M |
| 2025-01-23 |
1.17 |
1.19 |
1.15 |
1.15 |
3.5M |
| 2025-01-22 |
1.16 |
1.17 |
1.15 |
1.16 |
6.1M |
| 2025-01-21 |
1.16 |
1.17 |
1.15 |
1.16 |
1.9M |
| 2025-01-20 |
1.15 |
1.16 |
1.14 |
1.15 |
3.4M |
| 2025-01-17 |
1.13 |
1.16 |
1.13 |
1.15 |
5.2M |
| 2025-01-16 |
1.16 |
1.18 |
1.13 |
1.14 |
6.7M |
| 2025-01-15 |
1.17 |
1.17 |
1.15 |
1.16 |
3.5M |
| 2025-01-14 |
1.11 |
1.16 |
1.10 |
1.16 |
5.7M |
| 2025-01-13 |
1.10 |
1.12 |
1.09 |
1.10 |
3.8M |
| 2025-01-10 |
1.13 |
1.15 |
1.11 |
1.11 |
6.4M |
| 2025-01-09 |
1.12 |
1.14 |
1.12 |
1.13 |
1.9M |
| 2025-01-08 |
1.11 |
1.13 |
1.08 |
1.12 |
4.8M |
| 2025-01-07 |
1.08 |
1.12 |
1.08 |
1.12 |
6.7M |
| 2025-01-06 |
1.09 |
1.10 |
1.07 |
1.08 |
2.3M |
| 2025-01-03 |
1.13 |
1.13 |
1.09 |
1.09 |
3.5M |
| 2025-01-02 |
1.18 |
1.19 |
1.11 |
1.12 |
7.6M |