| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
17.20 |
17.25 |
16.27 |
16.29 |
38.1M |
| 2025-09-25 |
17.17 |
17.78 |
16.96 |
17.40 |
37.5M |
| 2025-09-24 |
16.12 |
17.18 |
16.10 |
17.14 |
47.9M |
| 2025-09-23 |
16.78 |
17.04 |
15.98 |
16.12 |
21.9M |
| 2025-09-22 |
16.41 |
16.79 |
16.12 |
16.78 |
23.9M |
| 2025-09-19 |
16.90 |
17.27 |
16.40 |
16.59 |
42.2M |
| 2025-09-18 |
16.84 |
17.20 |
16.38 |
16.88 |
51.7M |
| 2025-09-17 |
16.30 |
16.94 |
16.19 |
16.89 |
41.0M |
| 2025-09-16 |
16.42 |
16.52 |
15.77 |
16.28 |
28.4M |
| 2025-09-15 |
16.64 |
16.66 |
16.03 |
16.27 |
32.0M |
| 2025-09-12 |
16.60 |
16.91 |
16.35 |
16.87 |
43.3M |
| 2025-09-11 |
16.25 |
16.46 |
15.78 |
16.35 |
29.3M |
| 2025-09-10 |
15.97 |
16.37 |
15.80 |
16.09 |
39.2M |
| 2025-09-09 |
15.30 |
15.66 |
15.25 |
15.61 |
37.5M |
| 2025-09-08 |
15.49 |
15.62 |
14.87 |
15.31 |
51.5M |
| 2025-09-05 |
15.00 |
15.45 |
14.93 |
15.45 |
57.6M |
| 2025-09-04 |
15.39 |
15.55 |
14.79 |
15.00 |
36.7M |
| 2025-09-03 |
15.50 |
15.77 |
15.33 |
15.51 |
25.6M |
| 2025-09-02 |
16.18 |
16.38 |
15.42 |
15.54 |
48.0M |
| 2025-09-01 |
16.80 |
16.96 |
15.99 |
16.18 |
38.5M |
| 2025-08-29 |
16.48 |
16.71 |
16.01 |
16.30 |
42.7M |
| 2025-08-28 |
16.30 |
16.65 |
15.86 |
16.48 |
35.7M |
| 2025-08-27 |
17.15 |
18.15 |
16.33 |
16.57 |
85.5M |
| 2025-08-26 |
16.33 |
16.99 |
16.19 |
16.69 |
42.2M |
| 2025-08-25 |
16.60 |
16.90 |
16.40 |
16.47 |
60.1M |
| 2025-08-22 |
15.70 |
16.24 |
15.38 |
16.14 |
45.0M |
| 2025-08-21 |
15.50 |
15.92 |
15.43 |
15.57 |
28.4M |
| 2025-08-20 |
15.78 |
15.87 |
15.12 |
15.61 |
55.5M |
| 2025-08-19 |
16.25 |
16.39 |
15.75 |
15.93 |
34.3M |
| 2025-08-18 |
15.98 |
16.43 |
15.86 |
16.22 |
49.3M |
| 2025-08-15 |
15.58 |
16.15 |
15.50 |
15.96 |
51.3M |
| 2025-08-14 |
15.83 |
16.03 |
15.42 |
15.71 |
57.2M |
| 2025-08-13 |
16.02 |
16.20 |
15.56 |
15.79 |
78.6M |
| 2025-08-12 |
17.40 |
17.40 |
15.97 |
16.00 |
96.1M |
| 2025-08-11 |
17.86 |
17.93 |
17.19 |
17.47 |
46.9M |
| 2025-08-08 |
18.63 |
18.82 |
17.70 |
17.95 |
38.9M |
| 2025-08-07 |
18.56 |
18.91 |
18.34 |
18.71 |
23.4M |
| 2025-08-06 |
18.45 |
18.72 |
18.08 |
18.52 |
23.1M |
| 2025-08-05 |
18.85 |
19.00 |
18.10 |
18.59 |
36.6M |
| 2025-08-04 |
17.50 |
18.98 |
17.39 |
18.82 |
43.9M |
| 2025-08-01 |
18.72 |
18.72 |
17.74 |
17.98 |
44.4M |
| 2025-07-31 |
16.86 |
18.92 |
16.76 |
18.30 |
84.1M |
| 2025-07-30 |
16.96 |
17.28 |
16.56 |
16.74 |
36.7M |
| 2025-07-29 |
16.96 |
17.36 |
16.40 |
17.30 |
32.0M |
| 2025-07-28 |
17.08 |
17.16 |
16.52 |
16.96 |
34.5M |
| 2025-07-25 |
16.90 |
17.32 |
16.66 |
17.08 |
26.9M |
| 2025-07-24 |
16.56 |
16.98 |
16.50 |
16.90 |
31.3M |
| 2025-07-23 |
16.00 |
16.98 |
15.68 |
16.60 |
42.8M |
| 2025-07-22 |
16.54 |
16.54 |
15.58 |
15.84 |
41.7M |
| 2025-07-21 |
16.26 |
16.66 |
16.04 |
16.56 |
27.7M |
| 2025-07-18 |
15.78 |
16.58 |
15.64 |
16.52 |
52.7M |
| 2025-07-17 |
15.20 |
15.58 |
14.84 |
15.40 |
33.9M |
| 2025-07-16 |
16.68 |
16.68 |
15.32 |
15.36 |
65.2M |
| 2025-07-15 |
15.54 |
16.56 |
15.24 |
16.54 |
65.3M |
| 2025-07-14 |
15.30 |
15.58 |
15.08 |
15.54 |
22.7M |
| 2025-07-11 |
15.46 |
15.76 |
15.22 |
15.28 |
28.3M |
| 2025-07-10 |
15.14 |
15.50 |
14.84 |
15.42 |
24.0M |
| 2025-07-09 |
14.90 |
15.64 |
14.70 |
15.00 |
31.7M |
| 2025-07-08 |
15.06 |
15.12 |
14.68 |
14.86 |
28.3M |
| 2025-07-07 |
15.04 |
15.38 |
14.54 |
14.84 |
33.2M |
| 2025-07-04 |
15.60 |
15.82 |
14.96 |
15.38 |
33.1M |
| 2025-07-03 |
15.34 |
15.54 |
14.90 |
15.52 |
27.5M |
| 2025-07-02 |
15.46 |
16.18 |
15.02 |
15.12 |
54.5M |
| 2025-06-30 |
15.36 |
15.64 |
15.26 |
15.44 |
35.7M |
| 2025-06-27 |
15.56 |
15.72 |
15.20 |
15.36 |
25.7M |
| 2025-06-26 |
15.04 |
15.90 |
14.74 |
15.54 |
42.0M |
| 2025-06-25 |
14.90 |
15.18 |
14.82 |
15.04 |
25.4M |
| 2025-06-24 |
14.16 |
15.00 |
14.08 |
15.00 |
36.6M |
| 2025-06-23 |
13.60 |
14.28 |
13.32 |
14.16 |
24.2M |
| 2025-06-20 |
13.84 |
14.24 |
13.36 |
13.74 |
40.0M |
| 2025-06-19 |
14.44 |
14.60 |
13.76 |
13.94 |
24.2M |
| 2025-06-18 |
14.16 |
14.50 |
13.98 |
14.38 |
21.8M |
| 2025-06-17 |
14.30 |
14.86 |
14.08 |
14.22 |
32.1M |
| 2025-06-16 |
13.80 |
14.96 |
13.80 |
14.40 |
46.7M |
| 2025-06-13 |
14.24 |
14.46 |
13.76 |
14.16 |
51.7M |
| 2025-06-12 |
13.58 |
14.42 |
13.58 |
14.20 |
39.4M |
| 2025-06-11 |
14.00 |
14.50 |
13.84 |
13.98 |
43.4M |
| 2025-06-10 |
14.36 |
14.58 |
13.46 |
13.94 |
58.6M |
| 2025-06-09 |
12.88 |
14.48 |
12.88 |
14.40 |
80.2M |
| 2025-06-06 |
12.92 |
13.06 |
12.56 |
12.88 |
66.0M |
| 2025-06-05 |
12.40 |
12.98 |
12.32 |
12.92 |
46.3M |
| 2025-06-04 |
12.22 |
12.46 |
12.10 |
12.28 |
37.9M |
| 2025-06-03 |
12.12 |
12.28 |
12.00 |
12.22 |
23.9M |
| 2025-06-02 |
12.08 |
12.14 |
11.84 |
12.06 |
15.7M |
| 2025-05-30 |
12.30 |
12.58 |
12.20 |
12.30 |
44.6M |
| 2025-05-29 |
12.22 |
12.82 |
12.02 |
12.82 |
38.2M |
| 2025-05-28 |
12.22 |
12.56 |
12.02 |
12.22 |
23.2M |
| 2025-05-27 |
12.20 |
12.32 |
11.96 |
12.22 |
22.6M |
| 2025-05-26 |
12.26 |
12.48 |
12.08 |
12.20 |
29.9M |
| 2025-05-23 |
12.66 |
12.88 |
12.32 |
12.46 |
28.2M |
| 2025-05-22 |
12.82 |
12.82 |
12.44 |
12.66 |
37.5M |
| 2025-05-21 |
13.22 |
13.32 |
12.74 |
12.82 |
36.4M |
| 2025-05-20 |
13.24 |
13.40 |
13.06 |
13.08 |
24.0M |
| 2025-05-19 |
13.24 |
13.36 |
12.76 |
13.26 |
34.0M |
| 2025-05-16 |
13.28 |
13.64 |
13.18 |
13.52 |
17.4M |
| 2025-05-15 |
13.66 |
13.96 |
13.34 |
13.44 |
23.1M |
| 2025-05-14 |
14.20 |
14.22 |
13.58 |
13.62 |
25.9M |
| 2025-05-13 |
14.10 |
14.10 |
13.64 |
13.78 |
29.6M |
| 2025-05-12 |
13.60 |
14.38 |
13.18 |
14.16 |
48.3M |
| 2025-05-09 |
13.42 |
13.48 |
13.04 |
13.24 |
23.6M |
| 2025-05-08 |
13.46 |
13.74 |
13.28 |
13.36 |
23.3M |
| 2025-05-07 |
14.50 |
14.52 |
13.40 |
13.48 |
46.6M |
| 2025-05-06 |
14.00 |
14.36 |
13.58 |
14.04 |
49.9M |
| 2025-05-02 |
13.14 |
13.92 |
13.08 |
13.82 |
27.1M |
| 2025-04-30 |
12.42 |
13.20 |
12.36 |
13.18 |
55.3M |
| 2025-04-29 |
12.14 |
12.74 |
11.94 |
12.34 |
36.7M |
| 2025-04-28 |
11.80 |
12.32 |
11.78 |
12.04 |
28.7M |
| 2025-04-25 |
12.18 |
12.48 |
11.72 |
11.80 |
37.0M |
| 2025-04-24 |
12.16 |
12.18 |
11.80 |
12.12 |
20.1M |
| 2025-04-23 |
12.78 |
12.84 |
11.72 |
12.06 |
46.4M |
| 2025-04-22 |
11.88 |
12.18 |
11.60 |
11.94 |
29.8M |
| 2025-04-17 |
11.34 |
11.88 |
11.18 |
11.80 |
41.7M |
| 2025-04-16 |
12.20 |
12.20 |
11.26 |
11.34 |
58.6M |
| 2025-04-15 |
12.34 |
12.48 |
12.04 |
12.30 |
25.8M |
| 2025-04-14 |
12.78 |
12.84 |
12.16 |
12.34 |
31.2M |
| 2025-04-11 |
11.82 |
12.48 |
11.66 |
12.38 |
53.6M |
| 2025-04-10 |
12.08 |
12.40 |
11.66 |
12.14 |
63.0M |
| 2025-04-09 |
10.50 |
11.40 |
10.06 |
11.24 |
88.4M |
| 2025-04-08 |
10.84 |
11.10 |
10.32 |
10.94 |
95.2M |
| 2025-04-07 |
11.24 |
12.02 |
10.20 |
10.42 |
116.5M |
| 2025-04-03 |
13.20 |
13.62 |
12.76 |
13.22 |
40.7M |
| 2025-04-02 |
13.02 |
13.74 |
12.92 |
13.46 |
40.0M |
| 2025-04-01 |
13.30 |
13.58 |
12.92 |
13.02 |
46.5M |
| 2025-03-31 |
12.88 |
13.38 |
12.66 |
13.16 |
43.8M |
| 2025-03-28 |
13.50 |
13.50 |
12.86 |
13.12 |
33.9M |
| 2025-03-27 |
13.20 |
13.72 |
12.86 |
13.24 |
52.8M |
| 2025-03-26 |
12.62 |
13.56 |
12.62 |
13.20 |
60.2M |
| 2025-03-25 |
13.00 |
13.32 |
12.42 |
12.60 |
81.2M |
| 2025-03-24 |
13.44 |
13.48 |
12.78 |
13.20 |
70.8M |
| 2025-03-21 |
14.28 |
14.48 |
13.36 |
13.44 |
90.8M |
| 2025-03-20 |
15.40 |
15.40 |
14.16 |
14.26 |
94.2M |
| 2025-03-19 |
15.76 |
15.76 |
14.88 |
15.56 |
82.5M |
| 2025-03-18 |
15.30 |
16.26 |
14.28 |
15.76 |
91.0M |
| 2025-03-17 |
15.30 |
15.50 |
14.92 |
15.14 |
42.8M |
| 2025-03-14 |
15.28 |
15.80 |
14.94 |
15.58 |
56.5M |
| 2025-03-13 |
15.60 |
15.70 |
14.84 |
15.20 |
43.8M |
| 2025-03-12 |
16.60 |
16.96 |
15.34 |
15.60 |
66.3M |
| 2025-03-11 |
15.42 |
16.34 |
15.02 |
16.20 |
65.0M |
| 2025-03-10 |
16.76 |
17.06 |
15.60 |
15.80 |
98.5M |
| 2025-03-07 |
16.92 |
17.76 |
16.58 |
17.06 |
123.5M |
| 2025-03-06 |
14.96 |
17.36 |
14.82 |
17.04 |
166.3M |
| 2025-03-05 |
13.76 |
14.14 |
13.46 |
14.10 |
51.6M |
| 2025-03-04 |
12.78 |
13.68 |
12.66 |
13.58 |
50.9M |
| 2025-03-03 |
12.74 |
13.94 |
12.74 |
13.14 |
79.6M |
| 2025-02-28 |
13.32 |
13.32 |
12.38 |
12.74 |
83.5M |
| 2025-02-27 |
13.90 |
14.12 |
12.88 |
13.32 |
65.1M |
| 2025-02-26 |
13.62 |
14.02 |
13.30 |
13.90 |
46.1M |
| 2025-02-25 |
12.90 |
13.72 |
12.64 |
13.60 |
52.7M |
| 2025-02-24 |
14.18 |
14.24 |
13.40 |
13.76 |
70.9M |
| 2025-02-21 |
13.78 |
14.60 |
13.30 |
14.56 |
94.7M |
| 2025-02-20 |
14.16 |
14.20 |
13.12 |
13.42 |
110.4M |
| 2025-02-19 |
14.30 |
14.70 |
14.06 |
14.44 |
56.8M |
| 2025-02-18 |
14.78 |
14.84 |
13.72 |
14.30 |
109.6M |
| 2025-02-17 |
15.10 |
15.46 |
14.64 |
15.04 |
104.5M |
| 2025-02-14 |
14.20 |
15.38 |
14.14 |
15.00 |
112.8M |
| 2025-02-13 |
14.50 |
14.98 |
13.96 |
14.06 |
125.0M |
| 2025-02-12 |
13.46 |
14.68 |
13.40 |
14.22 |
113.9M |
| 2025-02-11 |
12.88 |
13.86 |
12.50 |
13.26 |
106.4M |
| 2025-02-10 |
12.54 |
13.04 |
12.44 |
12.78 |
75.2M |
| 2025-02-07 |
11.02 |
12.96 |
10.86 |
12.38 |
161.9M |
| 2025-02-06 |
11.14 |
11.16 |
10.48 |
10.78 |
69.1M |
| 2025-02-05 |
10.88 |
11.12 |
10.64 |
11.08 |
43.8M |
| 2025-02-04 |
10.80 |
11.14 |
10.66 |
11.00 |
27.6M |
| 2025-02-03 |
10.62 |
10.66 |
10.02 |
10.60 |
32.2M |
| 2025-01-28 |
9.93 |
10.30 |
9.92 |
10.28 |
9.6M |
| 2025-01-27 |
10.12 |
10.54 |
9.80 |
9.92 |
46.1M |
| 2025-01-24 |
9.00 |
9.90 |
9.00 |
9.90 |
36.0M |
| 2025-01-23 |
9.05 |
9.37 |
8.95 |
9.07 |
22.3M |
| 2025-01-22 |
9.12 |
9.22 |
9.05 |
9.09 |
15.9M |
| 2025-01-21 |
8.86 |
9.25 |
8.86 |
9.16 |
22.2M |
| 2025-01-20 |
8.91 |
9.12 |
8.76 |
8.89 |
12.8M |
| 2025-01-17 |
8.54 |
8.98 |
8.50 |
8.75 |
14.3M |
| 2025-01-16 |
8.60 |
8.65 |
8.45 |
8.55 |
12.7M |
| 2025-01-15 |
8.42 |
8.62 |
8.39 |
8.41 |
15.9M |
| 2025-01-14 |
7.86 |
8.56 |
7.85 |
8.40 |
24.1M |
| 2025-01-13 |
7.67 |
8.02 |
7.64 |
7.97 |
13.3M |
| 2025-01-10 |
8.10 |
8.10 |
7.78 |
7.91 |
13.6M |
| 2025-01-09 |
7.84 |
8.03 |
7.73 |
8.00 |
8.7M |
| 2025-01-08 |
8.15 |
8.15 |
7.71 |
7.84 |
20.3M |
| 2025-01-07 |
7.97 |
8.19 |
7.87 |
8.10 |
18.3M |
| 2025-01-06 |
8.01 |
8.19 |
7.87 |
7.93 |
18.4M |
| 2025-01-03 |
8.20 |
8.23 |
7.92 |
8.03 |
22.4M |
| 2025-01-02 |
8.30 |
8.53 |
8.01 |
8.10 |
23.4M |