| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
19.30 |
19.30 |
19.02 |
19.02 |
0.0M |
| 2025-09-29 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2025-09-26 |
19.50 |
19.50 |
19.50 |
19.50 |
0.0M |
| 2025-09-25 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2025-09-24 |
20.20 |
20.33 |
19.81 |
19.81 |
0.0M |
| 2025-09-23 |
19.40 |
20.50 |
19.40 |
20.50 |
0.0M |
| 2025-09-22 |
20.25 |
20.25 |
19.46 |
19.46 |
0.0M |
| 2025-09-19 |
19.53 |
19.53 |
19.53 |
19.53 |
0.0M |
| 2025-09-18 |
20.00 |
20.00 |
19.62 |
19.62 |
0.0M |
| 2025-09-17 |
19.80 |
19.80 |
19.80 |
19.80 |
0.0M |
| 2025-09-16 |
20.07 |
20.12 |
20.07 |
20.12 |
0.0M |
| 2025-09-15 |
20.08 |
20.90 |
20.08 |
20.90 |
0.0M |
| 2025-09-12 |
18.76 |
19.94 |
18.76 |
19.93 |
0.0M |
| 2025-09-11 |
18.89 |
19.39 |
18.74 |
18.74 |
0.0M |
| 2025-09-10 |
19.49 |
19.49 |
19.49 |
19.49 |
0.0M |
| 2025-09-09 |
19.00 |
19.30 |
19.00 |
19.00 |
0.0M |
| 2025-09-08 |
18.53 |
19.50 |
18.53 |
19.50 |
0.0M |
| 2025-09-05 |
18.20 |
18.80 |
18.20 |
18.80 |
0.0M |
| 2025-09-04 |
18.08 |
18.08 |
18.08 |
18.08 |
0.0M |
| 2025-09-03 |
17.16 |
18.50 |
17.16 |
18.50 |
0.0M |
| 2025-09-02 |
17.32 |
17.83 |
17.32 |
17.83 |
0.0M |
| 2025-09-01 |
17.20 |
17.20 |
17.20 |
17.20 |
0.0M |
| 2025-08-29 |
17.20 |
17.20 |
17.01 |
17.01 |
0.0M |
| 2025-08-28 |
17.25 |
17.25 |
17.25 |
17.25 |
0.0M |
| 2025-08-27 |
17.13 |
17.55 |
17.13 |
17.55 |
0.0M |
| 2025-08-26 |
17.24 |
17.80 |
17.02 |
17.02 |
0.0M |
| 2025-08-25 |
17.32 |
17.57 |
17.32 |
17.48 |
0.0M |
| 2025-08-22 |
17.17 |
17.57 |
17.17 |
17.57 |
0.0M |
| 2025-08-21 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-08-20 |
15.60 |
16.06 |
15.60 |
16.06 |
0.0M |
| 2025-08-19 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2025-08-18 |
15.80 |
16.34 |
15.69 |
15.69 |
0.0M |
| 2025-08-15 |
15.89 |
15.89 |
15.89 |
15.89 |
0.0M |
| 2025-08-14 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2025-08-13 |
15.86 |
15.86 |
15.86 |
15.86 |
0.0M |
| 2025-08-12 |
15.95 |
15.95 |
15.85 |
15.85 |
0.0M |
| 2025-08-11 |
16.64 |
16.68 |
16.30 |
16.30 |
0.0M |
| 2025-08-08 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2025-08-07 |
16.90 |
17.29 |
16.90 |
17.29 |
0.0M |
| 2025-08-06 |
17.50 |
17.91 |
17.15 |
17.15 |
0.0M |
| 2025-08-05 |
16.50 |
17.23 |
16.50 |
17.23 |
0.0M |
| 2025-08-04 |
15.87 |
16.95 |
15.87 |
16.95 |
0.0M |
| 2025-08-01 |
16.00 |
16.37 |
15.80 |
15.90 |
0.0M |
| 2025-07-31 |
16.15 |
16.15 |
15.92 |
15.92 |
0.0M |
| 2025-07-30 |
16.23 |
16.23 |
16.23 |
16.23 |
0.0M |
| 2025-07-29 |
16.50 |
16.50 |
16.20 |
16.20 |
0.0M |
| 2025-07-28 |
15.95 |
16.10 |
15.95 |
16.10 |
0.0M |
| 2025-07-25 |
15.90 |
15.90 |
15.77 |
15.83 |
0.0M |
| 2025-07-24 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2025-07-23 |
15.40 |
16.09 |
15.40 |
15.94 |
0.0M |
| 2025-07-22 |
15.30 |
15.58 |
15.30 |
15.33 |
0.0M |
| 2025-07-21 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2025-07-18 |
15.62 |
15.84 |
15.62 |
15.84 |
0.0M |
| 2025-07-17 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2025-07-16 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2025-07-15 |
15.70 |
15.70 |
15.54 |
15.54 |
0.0M |
| 2025-07-14 |
16.00 |
16.02 |
16.00 |
16.02 |
0.0M |
| 2025-07-11 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2025-07-10 |
15.00 |
15.23 |
15.00 |
15.23 |
0.0M |
| 2025-07-09 |
15.61 |
15.61 |
15.61 |
15.61 |
0.0M |
| 2025-07-08 |
15.50 |
16.00 |
15.50 |
15.65 |
0.0M |
| 2025-07-07 |
14.90 |
15.80 |
14.90 |
15.28 |
0.0M |
| 2025-07-04 |
14.63 |
14.63 |
14.63 |
14.63 |
0.0M |
| 2025-07-03 |
14.37 |
14.37 |
14.37 |
14.37 |
0.0M |
| 2025-07-02 |
13.89 |
13.89 |
13.89 |
13.89 |
0.0M |
| 2025-07-01 |
13.98 |
14.06 |
13.78 |
13.78 |
0.0M |
| 2025-06-30 |
14.38 |
14.53 |
13.75 |
13.75 |
0.0M |
| 2025-06-27 |
14.65 |
14.65 |
14.65 |
14.65 |
0.0M |
| 2025-06-26 |
14.74 |
15.22 |
14.67 |
14.67 |
0.0M |
| 2025-06-25 |
15.05 |
15.10 |
14.83 |
14.83 |
0.0M |
| 2025-06-24 |
16.21 |
16.21 |
16.21 |
16.21 |
0.0M |
| 2025-06-23 |
16.33 |
16.33 |
16.33 |
16.33 |
0.0M |
| 2025-06-20 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0M |
| 2025-06-19 |
16.70 |
17.17 |
16.70 |
16.96 |
0.0M |
| 2025-06-18 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0M |
| 2025-06-17 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-06-16 |
16.73 |
16.80 |
16.73 |
16.80 |
0.0M |
| 2025-06-13 |
16.50 |
17.00 |
16.50 |
17.00 |
0.0M |
| 2025-06-12 |
15.46 |
15.75 |
15.40 |
15.40 |
0.0M |
| 2025-06-11 |
15.20 |
15.38 |
15.20 |
15.38 |
0.0M |
| 2025-06-10 |
15.59 |
15.64 |
15.09 |
15.09 |
0.0M |
| 2025-06-09 |
15.48 |
15.49 |
15.48 |
15.49 |
0.0M |
| 2025-06-06 |
15.60 |
16.10 |
15.24 |
15.24 |
0.0M |
| 2025-06-05 |
15.70 |
16.00 |
15.70 |
16.00 |
0.0M |
| 2025-06-04 |
15.93 |
15.93 |
15.29 |
15.29 |
0.0M |
| 2025-06-03 |
16.18 |
16.18 |
15.29 |
15.29 |
0.0M |
| 2025-06-02 |
15.94 |
16.00 |
15.72 |
16.00 |
0.0M |
| 2025-05-30 |
15.69 |
15.69 |
15.66 |
15.66 |
0.0M |
| 2025-05-29 |
15.67 |
15.83 |
15.40 |
15.83 |
0.0M |
| 2025-05-28 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2025-05-27 |
16.56 |
16.56 |
16.56 |
16.56 |
0.0M |
| 2025-05-26 |
16.40 |
17.00 |
16.40 |
17.00 |
0.0M |
| 2025-05-23 |
15.12 |
16.00 |
15.10 |
16.00 |
0.0M |
| 2025-05-22 |
15.53 |
15.53 |
15.40 |
15.40 |
0.0M |
| 2025-05-21 |
15.77 |
16.15 |
15.77 |
16.15 |
0.0M |
| 2025-05-20 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2025-05-19 |
16.10 |
16.20 |
16.00 |
16.20 |
0.0M |
| 2025-05-16 |
15.87 |
15.87 |
15.87 |
15.87 |
0.0M |
| 2025-05-15 |
16.01 |
16.24 |
16.01 |
16.24 |
0.0M |
| 2025-05-14 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2025-05-13 |
15.52 |
15.81 |
15.52 |
15.81 |
0.0M |
| 2025-05-12 |
15.50 |
16.06 |
15.31 |
16.06 |
0.0M |
| 2025-05-09 |
15.00 |
15.50 |
15.00 |
15.50 |
0.0M |
| 2025-05-08 |
14.97 |
14.97 |
14.78 |
14.78 |
0.0M |
| 2025-05-07 |
15.47 |
15.47 |
15.43 |
15.43 |
0.0M |
| 2025-05-06 |
15.50 |
15.84 |
15.30 |
15.30 |
0.0M |
| 2025-05-05 |
14.96 |
16.10 |
14.96 |
15.77 |
0.0M |
| 2025-05-02 |
14.58 |
15.31 |
14.58 |
15.31 |
0.0M |
| 2025-04-30 |
14.46 |
15.00 |
14.46 |
15.00 |
0.0M |
| 2025-04-29 |
14.10 |
14.73 |
14.10 |
14.73 |
0.0M |
| 2025-04-28 |
14.30 |
14.30 |
14.30 |
14.30 |
0.0M |
| 2025-04-25 |
14.10 |
14.18 |
14.10 |
14.18 |
0.0M |
| 2025-04-24 |
13.50 |
14.30 |
13.50 |
14.30 |
0.0M |
| 2025-04-23 |
13.40 |
13.45 |
13.32 |
13.45 |
0.0M |
| 2025-04-22 |
12.78 |
13.13 |
12.78 |
13.13 |
0.0M |
| 2025-04-17 |
12.64 |
13.15 |
12.64 |
13.15 |
0.0M |
| 2025-04-16 |
12.60 |
12.88 |
12.60 |
12.88 |
0.0M |
| 2025-04-15 |
13.04 |
13.04 |
13.04 |
13.04 |
0.0M |
| 2025-04-14 |
14.00 |
14.00 |
14.00 |
14.00 |
0.0M |
| 2025-04-11 |
12.47 |
12.70 |
12.47 |
12.70 |
0.0M |
| 2025-04-10 |
13.30 |
13.30 |
12.20 |
12.20 |
0.0M |
| 2025-04-09 |
11.66 |
12.50 |
11.66 |
12.50 |
0.0M |
| 2025-04-08 |
13.20 |
13.20 |
12.77 |
12.92 |
0.0M |
| 2025-04-07 |
11.00 |
12.94 |
10.98 |
12.38 |
0.0M |
| 2025-04-04 |
12.80 |
12.80 |
11.60 |
11.68 |
0.0M |
| 2025-04-03 |
13.27 |
13.45 |
12.88 |
12.88 |
0.0M |
| 2025-04-02 |
13.70 |
13.87 |
13.65 |
13.65 |
0.0M |
| 2025-04-01 |
13.50 |
14.05 |
13.50 |
14.01 |
0.0M |
| 2025-03-31 |
14.00 |
14.00 |
13.28 |
13.35 |
0.0M |
| 2025-03-28 |
13.72 |
13.80 |
13.70 |
13.70 |
0.0M |
| 2025-03-27 |
14.55 |
14.55 |
13.70 |
14.14 |
0.0M |
| 2025-03-26 |
14.80 |
14.80 |
14.69 |
14.69 |
0.0M |
| 2025-03-25 |
14.74 |
14.74 |
14.74 |
14.74 |
0.0M |
| 2025-03-24 |
14.90 |
15.10 |
14.90 |
15.10 |
0.0M |
| 2025-03-21 |
15.40 |
15.69 |
14.78 |
14.78 |
0.0M |
| 2025-03-20 |
15.10 |
15.77 |
15.10 |
15.74 |
0.0M |
| 2025-03-19 |
14.26 |
14.26 |
14.26 |
14.26 |
0.0M |
| 2025-03-18 |
14.52 |
14.52 |
14.49 |
14.49 |
0.0M |
| 2025-03-17 |
14.00 |
14.94 |
14.00 |
14.94 |
0.0M |
| 2025-03-14 |
14.30 |
14.48 |
13.74 |
13.74 |
0.0M |
| 2025-03-13 |
14.20 |
14.80 |
14.20 |
14.80 |
0.0M |
| 2025-03-12 |
14.10 |
14.62 |
13.95 |
14.18 |
0.0M |
| 2025-03-11 |
14.02 |
14.30 |
14.02 |
14.06 |
0.0M |
| 2025-03-10 |
15.10 |
15.10 |
13.82 |
13.82 |
0.0M |
| 2025-03-07 |
14.80 |
15.30 |
14.80 |
15.30 |
0.0M |
| 2025-03-06 |
14.63 |
15.32 |
14.63 |
15.27 |
0.0M |
| 2025-03-05 |
15.31 |
15.31 |
14.80 |
15.00 |
0.0M |
| 2025-03-04 |
15.30 |
15.40 |
15.10 |
15.10 |
0.0M |
| 2025-03-03 |
15.31 |
16.06 |
15.31 |
15.60 |
0.0M |
| 2025-02-28 |
14.51 |
14.87 |
14.51 |
14.77 |
0.0M |
| 2025-02-27 |
15.10 |
15.20 |
14.80 |
14.80 |
0.0M |
| 2025-02-26 |
15.02 |
15.37 |
15.02 |
15.30 |
0.0M |
| 2025-02-25 |
15.37 |
15.97 |
15.37 |
15.87 |
0.0M |
| 2025-02-24 |
16.00 |
16.00 |
15.55 |
15.55 |
0.0M |
| 2025-02-21 |
15.97 |
16.47 |
15.97 |
16.43 |
0.0M |
| 2025-02-20 |
16.58 |
16.58 |
16.03 |
16.31 |
0.0M |
| 2025-02-19 |
16.80 |
17.20 |
16.78 |
16.82 |
0.0M |
| 2025-02-18 |
16.58 |
17.27 |
16.58 |
17.27 |
0.0M |
| 2025-02-17 |
17.20 |
17.22 |
17.10 |
17.22 |
0.0M |
| 2025-02-14 |
16.91 |
17.82 |
16.91 |
17.15 |
0.0M |
| 2025-02-13 |
17.40 |
17.40 |
16.73 |
16.73 |
0.0M |
| 2025-02-12 |
16.76 |
17.62 |
16.76 |
17.62 |
0.0M |
| 2025-02-11 |
17.58 |
17.58 |
16.83 |
17.24 |
0.0M |
| 2025-02-10 |
17.30 |
17.41 |
16.53 |
17.17 |
0.0M |
| 2025-02-07 |
17.10 |
17.30 |
17.10 |
17.30 |
0.0M |
| 2025-02-06 |
17.61 |
17.86 |
17.45 |
17.55 |
0.0M |
| 2025-02-05 |
17.90 |
18.40 |
17.73 |
18.06 |
0.0M |
| 2025-02-04 |
16.71 |
18.31 |
16.71 |
18.31 |
0.0M |
| 2025-02-03 |
16.80 |
17.28 |
16.80 |
17.28 |
0.0M |
| 2025-01-31 |
16.64 |
17.00 |
16.64 |
17.00 |
0.0M |
| 2025-01-30 |
16.00 |
17.05 |
16.00 |
16.87 |
0.0M |
| 2025-01-29 |
15.40 |
16.24 |
15.40 |
16.24 |
0.0M |
| 2025-01-28 |
15.17 |
15.88 |
15.17 |
15.50 |
0.0M |
| 2025-01-27 |
15.20 |
15.40 |
14.82 |
15.40 |
0.0M |
| 2025-01-24 |
16.39 |
16.39 |
15.20 |
15.20 |
0.0M |
| 2025-01-23 |
15.80 |
16.64 |
15.76 |
16.64 |
0.0M |
| 2025-01-22 |
15.71 |
16.21 |
15.71 |
16.21 |
0.0M |
| 2025-01-21 |
17.30 |
17.59 |
15.80 |
16.19 |
0.0M |
| 2025-01-20 |
17.60 |
17.80 |
16.99 |
17.60 |
0.0M |
| 2025-01-17 |
16.84 |
17.52 |
16.80 |
17.28 |
0.0M |
| 2025-01-16 |
18.00 |
18.10 |
17.21 |
17.21 |
0.0M |
| 2025-01-15 |
17.60 |
18.47 |
17.60 |
18.47 |
0.0M |
| 2025-01-14 |
17.47 |
17.75 |
17.47 |
17.65 |
0.0M |
| 2025-01-13 |
17.00 |
17.57 |
17.00 |
17.31 |
0.0M |
| 2025-01-10 |
14.85 |
16.03 |
14.85 |
16.03 |
0.0M |
| 2025-01-09 |
15.03 |
15.03 |
15.03 |
15.03 |
0.0M |
| 2025-01-08 |
15.30 |
15.30 |
15.30 |
15.30 |
0.0M |
| 2025-01-07 |
13.60 |
15.33 |
13.60 |
15.30 |
0.0M |
| 2025-01-06 |
13.67 |
13.95 |
13.67 |
13.95 |
0.0M |
| 2025-01-03 |
14.14 |
14.35 |
13.97 |
13.97 |
0.0M |
| 2025-01-02 |
13.42 |
14.83 |
13.42 |
14.83 |
0.0M |