| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
11.80 |
12.08 |
11.66 |
11.96 |
18.8M |
| 2025-09-25 |
11.75 |
11.95 |
11.71 |
11.81 |
12.7M |
| 2025-09-24 |
11.76 |
11.83 |
11.58 |
11.82 |
12.5M |
| 2025-09-23 |
11.84 |
11.86 |
11.54 |
11.80 |
12.0M |
| 2025-09-22 |
11.90 |
11.96 |
11.72 |
11.85 |
8.9M |
| 2025-09-19 |
12.06 |
12.06 |
11.80 |
11.85 |
15.0M |
| 2025-09-18 |
12.33 |
12.33 |
11.93 |
12.07 |
23.5M |
| 2025-09-17 |
12.00 |
12.45 |
11.92 |
12.35 |
27.8M |
| 2025-09-16 |
12.04 |
12.07 |
11.81 |
11.99 |
12.9M |
| 2025-09-15 |
11.88 |
12.04 |
11.79 |
12.03 |
13.8M |
| 2025-09-12 |
11.87 |
11.95 |
11.79 |
11.89 |
9.6M |
| 2025-09-11 |
11.72 |
11.86 |
11.67 |
11.85 |
7.8M |
| 2025-09-10 |
11.73 |
11.81 |
11.65 |
11.76 |
5.4M |
| 2025-09-09 |
11.81 |
11.91 |
11.73 |
11.81 |
6.1M |
| 2025-09-08 |
11.73 |
11.91 |
11.67 |
11.88 |
8.5M |
| 2025-09-05 |
11.49 |
11.72 |
11.46 |
11.72 |
7.8M |
| 2025-09-04 |
11.49 |
11.62 |
11.34 |
11.49 |
7.2M |
| 2025-09-03 |
11.71 |
11.77 |
11.46 |
11.48 |
8.9M |
| 2025-09-02 |
11.97 |
11.97 |
11.66 |
11.74 |
9.5M |
| 2025-09-01 |
11.80 |
11.98 |
11.64 |
11.98 |
12.0M |
| 2025-08-29 |
11.76 |
11.98 |
11.73 |
11.78 |
9.1M |
| 2025-08-28 |
11.77 |
11.87 |
11.50 |
11.79 |
14.1M |
| 2025-08-27 |
12.09 |
12.12 |
11.75 |
11.75 |
15.1M |
| 2025-08-26 |
12.04 |
12.15 |
12.00 |
12.09 |
10.7M |
| 2025-08-25 |
12.21 |
12.24 |
12.03 |
12.09 |
18.5M |
| 2025-08-22 |
12.09 |
12.20 |
12.00 |
12.12 |
13.9M |
| 2025-08-21 |
12.22 |
12.27 |
12.06 |
12.10 |
12.8M |
| 2025-08-20 |
12.18 |
12.25 |
12.05 |
12.20 |
18.7M |
| 2025-08-19 |
12.36 |
12.68 |
12.28 |
12.30 |
26.3M |
| 2025-08-18 |
12.57 |
12.65 |
12.30 |
12.50 |
32.5M |
| 2025-08-15 |
12.25 |
12.35 |
12.11 |
12.34 |
30.9M |
| 2025-08-14 |
12.01 |
12.18 |
11.85 |
12.10 |
22.9M |
| 2025-08-13 |
11.98 |
12.03 |
11.89 |
12.01 |
19.0M |
| 2025-08-12 |
11.68 |
12.02 |
11.51 |
12.00 |
32.3M |
| 2025-08-11 |
11.64 |
11.73 |
11.60 |
11.69 |
10.1M |
| 2025-08-08 |
11.54 |
11.71 |
11.54 |
11.64 |
12.9M |
| 2025-08-07 |
11.65 |
11.65 |
11.53 |
11.58 |
11.8M |
| 2025-08-06 |
11.58 |
11.68 |
11.50 |
11.66 |
11.5M |
| 2025-08-05 |
11.63 |
11.63 |
11.50 |
11.58 |
11.1M |
| 2025-08-04 |
11.51 |
11.67 |
11.42 |
11.66 |
8.4M |
| 2025-08-01 |
11.55 |
11.62 |
11.50 |
11.59 |
10.7M |
| 2025-07-31 |
11.70 |
11.76 |
11.51 |
11.55 |
14.2M |
| 2025-07-30 |
11.83 |
11.87 |
11.68 |
11.71 |
16.9M |
| 2025-07-29 |
11.96 |
12.02 |
11.78 |
11.89 |
20.7M |
| 2025-07-28 |
12.02 |
12.20 |
11.88 |
11.97 |
25.1M |
| 2025-07-25 |
12.58 |
12.62 |
12.06 |
12.07 |
41.7M |
| 2025-07-24 |
12.49 |
12.70 |
12.32 |
12.39 |
57.0M |
| 2025-07-23 |
13.94 |
14.19 |
12.55 |
12.71 |
113.3M |
| 2025-07-22 |
12.30 |
12.90 |
11.96 |
12.90 |
76.1M |
| 2025-07-21 |
11.39 |
11.83 |
11.39 |
11.73 |
36.0M |
| 2025-07-18 |
11.23 |
11.28 |
11.12 |
11.17 |
7.8M |
| 2025-07-17 |
11.21 |
11.25 |
11.12 |
11.20 |
6.2M |
| 2025-07-16 |
11.11 |
11.25 |
11.08 |
11.16 |
6.6M |
| 2025-07-15 |
11.25 |
11.28 |
11.03 |
11.11 |
9.7M |
| 2025-07-14 |
11.13 |
11.33 |
11.13 |
11.24 |
9.3M |
| 2025-07-11 |
11.11 |
11.18 |
11.06 |
11.12 |
7.2M |
| 2025-07-10 |
11.18 |
11.20 |
11.05 |
11.12 |
5.8M |
| 2025-07-09 |
11.25 |
11.40 |
11.11 |
11.16 |
11.3M |
| 2025-07-08 |
11.17 |
11.23 |
11.09 |
11.18 |
8.6M |
| 2025-07-07 |
11.14 |
11.21 |
11.10 |
11.16 |
5.7M |
| 2025-07-04 |
11.29 |
11.30 |
11.12 |
11.13 |
7.9M |
| 2025-07-03 |
11.37 |
11.43 |
11.24 |
11.28 |
12.7M |
| 2025-07-02 |
11.47 |
11.55 |
11.30 |
11.41 |
9.5M |
| 2025-07-01 |
11.41 |
11.60 |
11.18 |
11.52 |
19.3M |
| 2025-06-30 |
10.89 |
11.55 |
10.86 |
11.38 |
25.7M |
| 2025-06-27 |
10.87 |
10.92 |
10.83 |
10.87 |
6.2M |
| 2025-06-26 |
10.90 |
11.10 |
10.84 |
10.85 |
12.4M |
| 2025-06-25 |
10.84 |
10.99 |
10.78 |
10.89 |
9.4M |
| 2025-06-24 |
10.58 |
10.82 |
10.56 |
10.81 |
8.8M |
| 2025-06-23 |
10.40 |
10.59 |
10.33 |
10.58 |
5.1M |
| 2025-06-20 |
10.49 |
10.62 |
10.45 |
10.46 |
5.2M |
| 2025-06-19 |
10.87 |
10.88 |
10.50 |
10.55 |
14.4M |
| 2025-06-18 |
10.79 |
10.97 |
10.76 |
10.90 |
9.0M |
| 2025-06-17 |
10.77 |
10.91 |
10.75 |
10.83 |
6.6M |
| 2025-06-16 |
10.75 |
10.81 |
10.68 |
10.77 |
5.4M |
| 2025-06-13 |
10.93 |
10.99 |
10.76 |
10.78 |
11.4M |
| 2025-06-12 |
10.97 |
11.08 |
10.94 |
10.98 |
12.0M |
| 2025-06-11 |
10.97 |
11.01 |
10.90 |
10.97 |
7.6M |
| 2025-06-10 |
10.83 |
11.03 |
10.77 |
11.00 |
15.3M |
| 2025-06-09 |
10.87 |
11.06 |
10.80 |
10.88 |
11.2M |
| 2025-06-06 |
10.79 |
10.80 |
10.67 |
10.74 |
7.7M |
| 2025-06-05 |
10.78 |
10.84 |
10.68 |
10.79 |
7.1M |
| 2025-06-04 |
10.77 |
11.05 |
10.74 |
10.78 |
10.7M |
| 2025-06-03 |
10.77 |
10.79 |
10.63 |
10.75 |
8.6M |
| 2025-05-30 |
11.13 |
11.16 |
10.76 |
10.83 |
13.1M |
| 2025-05-29 |
11.04 |
11.32 |
11.00 |
11.12 |
15.8M |
| 2025-05-28 |
10.98 |
11.33 |
10.90 |
11.09 |
16.5M |
| 2025-05-27 |
11.10 |
11.16 |
10.93 |
10.99 |
15.4M |
| 2025-05-26 |
10.76 |
10.98 |
10.75 |
10.96 |
17.4M |
| 2025-05-23 |
10.65 |
10.93 |
10.62 |
10.64 |
11.2M |
| 2025-05-22 |
10.76 |
10.82 |
10.65 |
10.65 |
6.1M |
| 2025-05-21 |
10.91 |
10.93 |
10.72 |
10.78 |
8.5M |
| 2025-05-20 |
10.88 |
10.98 |
10.77 |
10.94 |
8.6M |
| 2025-05-19 |
10.72 |
11.03 |
10.62 |
10.96 |
16.8M |
| 2025-05-16 |
10.56 |
10.87 |
10.56 |
10.72 |
9.3M |
| 2025-05-15 |
10.72 |
10.79 |
10.58 |
10.62 |
6.9M |
| 2025-05-14 |
10.66 |
10.80 |
10.59 |
10.74 |
8.2M |
| 2025-05-13 |
10.91 |
10.95 |
10.68 |
10.70 |
7.3M |
| 2025-05-12 |
10.85 |
10.88 |
10.75 |
10.85 |
8.1M |
| 2025-05-09 |
10.81 |
10.85 |
10.66 |
10.74 |
7.5M |
| 2025-05-08 |
10.57 |
10.97 |
10.52 |
10.81 |
14.8M |
| 2025-05-07 |
10.63 |
10.68 |
10.45 |
10.60 |
12.9M |
| 2025-05-06 |
10.33 |
10.65 |
10.30 |
10.59 |
17.6M |
| 2025-04-30 |
10.25 |
10.27 |
10.16 |
10.19 |
8.4M |
| 2025-04-29 |
10.22 |
10.29 |
10.11 |
10.19 |
11.6M |
| 2025-04-28 |
11.00 |
11.09 |
10.28 |
10.31 |
26.4M |
| 2025-04-25 |
10.77 |
10.88 |
10.47 |
10.64 |
24.5M |
| 2025-04-24 |
10.38 |
11.20 |
10.38 |
11.10 |
31.8M |
| 2025-04-23 |
10.22 |
10.46 |
10.22 |
10.38 |
9.3M |
| 2025-04-22 |
10.20 |
10.28 |
10.13 |
10.19 |
7.6M |
| 2025-04-21 |
10.19 |
10.30 |
10.13 |
10.25 |
12.8M |
| 2025-04-18 |
10.53 |
10.59 |
10.16 |
10.24 |
13.7M |
| 2025-04-17 |
10.11 |
10.75 |
10.09 |
10.61 |
15.8M |
| 2025-04-16 |
10.25 |
10.28 |
10.06 |
10.19 |
6.7M |
| 2025-04-15 |
10.32 |
10.37 |
10.20 |
10.31 |
7.4M |
| 2025-04-14 |
10.30 |
10.41 |
10.21 |
10.31 |
9.5M |
| 2025-04-11 |
10.14 |
10.25 |
10.10 |
10.12 |
7.9M |
| 2025-04-10 |
10.15 |
10.44 |
10.15 |
10.18 |
12.7M |
| 2025-04-09 |
9.66 |
10.09 |
9.22 |
10.00 |
14.1M |
| 2025-04-08 |
10.21 |
10.25 |
9.54 |
9.75 |
19.1M |
| 2025-04-07 |
10.80 |
10.84 |
10.21 |
10.21 |
14.8M |
| 2025-04-03 |
11.39 |
11.77 |
11.26 |
11.34 |
10.4M |
| 2025-04-02 |
11.36 |
11.71 |
11.24 |
11.51 |
10.3M |
| 2025-04-01 |
11.20 |
11.53 |
11.13 |
11.37 |
10.5M |
| 2025-03-31 |
11.50 |
11.55 |
10.91 |
11.15 |
16.8M |
| 2025-03-28 |
11.75 |
11.88 |
11.50 |
11.64 |
9.8M |
| 2025-03-27 |
11.95 |
12.05 |
11.73 |
11.77 |
11.2M |
| 2025-03-26 |
11.87 |
12.23 |
11.87 |
12.08 |
11.8M |
| 2025-03-25 |
11.82 |
12.34 |
11.77 |
11.99 |
20.0M |
| 2025-03-24 |
12.05 |
12.15 |
11.57 |
11.82 |
15.7M |
| 2025-03-21 |
12.30 |
12.50 |
12.05 |
12.11 |
21.0M |
| 2025-03-20 |
12.19 |
12.50 |
11.98 |
12.35 |
21.9M |
| 2025-03-19 |
11.95 |
12.52 |
11.80 |
12.14 |
22.5M |
| 2025-03-18 |
12.04 |
12.05 |
11.84 |
11.94 |
10.4M |
| 2025-03-17 |
11.96 |
12.34 |
11.94 |
12.02 |
13.9M |
| 2025-03-14 |
11.90 |
12.00 |
11.78 |
11.95 |
10.4M |
| 2025-03-13 |
12.06 |
12.09 |
11.78 |
11.91 |
10.8M |
| 2025-03-12 |
11.97 |
12.15 |
11.92 |
12.06 |
15.3M |
| 2025-03-11 |
11.82 |
12.06 |
11.75 |
11.96 |
11.9M |
| 2025-03-10 |
11.80 |
12.04 |
11.70 |
11.97 |
16.8M |
| 2025-03-07 |
11.57 |
12.10 |
11.53 |
11.79 |
25.3M |
| 2025-03-06 |
11.65 |
11.75 |
11.53 |
11.60 |
17.5M |
| 2025-03-05 |
11.48 |
11.60 |
11.27 |
11.52 |
10.5M |
| 2025-03-04 |
11.14 |
11.57 |
11.14 |
11.40 |
10.7M |
| 2025-03-03 |
11.37 |
11.42 |
11.12 |
11.24 |
9.8M |
| 2025-02-28 |
11.71 |
11.72 |
11.15 |
11.17 |
21.8M |
| 2025-02-27 |
11.90 |
12.27 |
11.62 |
11.75 |
20.7M |
| 2025-02-26 |
11.47 |
12.10 |
11.45 |
11.98 |
25.4M |
| 2025-02-25 |
11.51 |
11.63 |
11.43 |
11.47 |
12.1M |
| 2025-02-24 |
11.60 |
11.66 |
11.47 |
11.60 |
11.1M |
| 2025-02-21 |
11.44 |
11.75 |
11.42 |
11.59 |
13.9M |
| 2025-02-20 |
11.65 |
11.67 |
11.42 |
11.46 |
14.8M |
| 2025-02-19 |
11.09 |
11.65 |
10.97 |
11.65 |
21.2M |
| 2025-02-18 |
11.38 |
11.42 |
10.94 |
11.00 |
14.1M |
| 2025-02-17 |
11.13 |
11.49 |
11.12 |
11.39 |
11.0M |
| 2025-02-14 |
11.08 |
11.37 |
11.05 |
11.13 |
8.1M |
| 2025-02-13 |
11.33 |
11.41 |
11.05 |
11.05 |
8.5M |
| 2025-02-12 |
11.14 |
11.52 |
11.13 |
11.35 |
9.2M |
| 2025-02-11 |
11.35 |
11.35 |
11.13 |
11.17 |
5.8M |
| 2025-02-10 |
11.25 |
11.37 |
11.14 |
11.32 |
8.3M |
| 2025-02-07 |
11.14 |
11.34 |
11.05 |
11.19 |
9.6M |
| 2025-02-06 |
10.78 |
11.18 |
10.72 |
11.15 |
9.0M |
| 2025-02-05 |
11.08 |
11.08 |
10.76 |
10.82 |
7.8M |
| 2025-01-27 |
11.11 |
11.22 |
10.93 |
10.93 |
5.6M |
| 2025-01-24 |
11.05 |
11.14 |
10.78 |
11.11 |
8.3M |
| 2025-01-23 |
11.00 |
11.41 |
10.90 |
11.04 |
13.7M |
| 2025-01-22 |
10.80 |
11.13 |
10.80 |
10.88 |
8.1M |
| 2025-01-21 |
10.91 |
11.13 |
10.85 |
10.90 |
5.4M |
| 2025-01-20 |
10.80 |
11.02 |
10.70 |
10.99 |
8.8M |
| 2025-01-17 |
10.56 |
10.73 |
10.42 |
10.65 |
4.9M |
| 2025-01-16 |
10.52 |
10.81 |
10.52 |
10.60 |
5.7M |
| 2025-01-15 |
10.70 |
10.70 |
10.46 |
10.51 |
6.4M |
| 2025-01-14 |
10.18 |
10.73 |
10.15 |
10.70 |
10.4M |
| 2025-01-13 |
10.19 |
10.29 |
10.01 |
10.12 |
4.8M |
| 2025-01-10 |
10.32 |
10.61 |
10.25 |
10.25 |
7.1M |
| 2025-01-09 |
10.23 |
10.49 |
10.13 |
10.33 |
5.2M |
| 2025-01-08 |
10.49 |
10.55 |
10.02 |
10.32 |
9.5M |
| 2025-01-07 |
10.21 |
10.63 |
10.14 |
10.52 |
10.7M |
| 2025-01-06 |
10.25 |
10.43 |
10.11 |
10.23 |
5.6M |
| 2025-01-03 |
11.01 |
11.02 |
10.29 |
10.30 |
12.3M |
| 2025-01-02 |
11.16 |
11.39 |
10.91 |
10.95 |
9.5M |