| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
13.90 |
14.00 |
13.20 |
13.45 |
2.5M |
| 2025-09-25 |
14.35 |
14.65 |
13.85 |
13.95 |
3.1M |
| 2025-09-24 |
14.25 |
15.05 |
13.80 |
14.25 |
14.1M |
| 2025-09-23 |
13.30 |
14.50 |
13.20 |
14.50 |
8.0M |
| 2025-09-22 |
13.15 |
13.30 |
12.90 |
13.20 |
1.0M |
| 2025-09-19 |
13.20 |
13.20 |
12.85 |
12.90 |
1.3M |
| 2025-09-18 |
13.25 |
13.45 |
13.05 |
13.20 |
1.6M |
| 2025-09-17 |
13.20 |
13.40 |
13.00 |
13.05 |
1.8M |
| 2025-09-16 |
13.35 |
13.80 |
13.10 |
13.10 |
2.7M |
| 2025-09-15 |
13.80 |
13.90 |
13.20 |
13.20 |
3.5M |
| 2025-09-12 |
14.20 |
14.85 |
13.80 |
13.90 |
6.7M |
| 2025-09-11 |
13.85 |
14.70 |
13.40 |
14.40 |
16.8M |
| 2025-09-10 |
12.20 |
13.40 |
12.15 |
13.40 |
6.0M |
| 2025-09-09 |
12.10 |
12.35 |
12.05 |
12.20 |
0.7M |
| 2025-09-08 |
12.00 |
12.10 |
11.85 |
12.10 |
0.3M |
| 2025-09-05 |
12.10 |
12.10 |
11.80 |
11.95 |
0.3M |
| 2025-09-04 |
12.00 |
12.30 |
11.90 |
11.95 |
0.8M |
| 2025-09-03 |
11.95 |
12.15 |
11.80 |
11.80 |
0.4M |
| 2025-09-02 |
11.90 |
12.00 |
11.70 |
11.95 |
0.6M |
| 2025-09-01 |
12.15 |
12.60 |
11.85 |
11.85 |
1.4M |
| 2025-08-29 |
12.20 |
12.20 |
11.90 |
11.90 |
0.7M |
| 2025-08-28 |
12.20 |
12.30 |
12.05 |
12.10 |
0.8M |
| 2025-08-27 |
12.30 |
12.40 |
12.20 |
12.20 |
0.9M |
| 2025-08-26 |
12.70 |
12.70 |
12.30 |
12.30 |
0.9M |
| 2025-08-25 |
12.45 |
12.75 |
12.45 |
12.60 |
1.8M |
| 2025-08-22 |
12.35 |
12.70 |
12.25 |
12.25 |
1.9M |
| 2025-08-21 |
12.05 |
12.65 |
12.05 |
12.20 |
1.7M |
| 2025-08-20 |
12.10 |
12.10 |
11.80 |
12.00 |
0.8M |
| 2025-08-19 |
12.15 |
12.55 |
12.00 |
12.10 |
1.6M |
| 2025-08-18 |
11.85 |
12.40 |
11.75 |
12.15 |
1.4M |
| 2025-08-15 |
11.95 |
12.10 |
11.60 |
11.75 |
1.6M |
| 2025-08-14 |
11.95 |
12.25 |
11.85 |
11.85 |
1.0M |
| 2025-08-13 |
11.70 |
12.20 |
11.70 |
11.85 |
1.7M |
| 2025-08-12 |
11.70 |
11.90 |
11.55 |
11.60 |
0.9M |
| 2025-08-11 |
11.75 |
12.00 |
11.65 |
11.70 |
0.8M |
| 2025-08-08 |
12.20 |
12.30 |
11.75 |
11.75 |
1.2M |
| 2025-08-07 |
12.60 |
12.80 |
12.05 |
12.15 |
2.7M |
| 2025-08-06 |
12.05 |
12.55 |
11.80 |
12.50 |
3.6M |
| 2025-08-05 |
12.40 |
12.80 |
11.95 |
12.10 |
2.4M |
| 2025-08-04 |
11.80 |
12.05 |
11.50 |
11.95 |
2.0M |
| 2025-08-01 |
11.20 |
12.35 |
11.05 |
11.90 |
4.8M |
| 2025-07-31 |
11.45 |
12.00 |
11.40 |
11.50 |
7.2M |
| 2025-07-30 |
10.35 |
11.20 |
10.35 |
11.15 |
4.9M |
| 2025-07-29 |
10.55 |
10.70 |
10.15 |
10.20 |
0.7M |
| 2025-07-28 |
10.60 |
10.65 |
10.40 |
10.50 |
0.2M |
| 2025-07-25 |
10.55 |
10.65 |
10.45 |
10.50 |
0.3M |
| 2025-07-24 |
10.70 |
10.70 |
10.50 |
10.55 |
0.2M |
| 2025-07-23 |
10.55 |
10.75 |
10.55 |
10.65 |
0.2M |
| 2025-07-22 |
10.75 |
10.75 |
10.50 |
10.50 |
0.3M |
| 2025-07-21 |
10.75 |
10.90 |
10.65 |
10.70 |
0.2M |
| 2025-07-18 |
10.85 |
11.00 |
10.75 |
10.75 |
0.4M |
| 2025-07-17 |
10.70 |
10.85 |
10.70 |
10.70 |
0.2M |
| 2025-07-16 |
10.65 |
10.75 |
10.60 |
10.70 |
0.1M |
| 2025-07-15 |
10.60 |
10.75 |
10.55 |
10.60 |
0.1M |
| 2025-07-14 |
10.65 |
10.80 |
10.50 |
10.55 |
0.2M |
| 2025-07-11 |
10.75 |
10.85 |
10.65 |
10.70 |
0.3M |
| 2025-07-10 |
10.90 |
10.90 |
10.65 |
10.70 |
0.3M |
| 2025-07-09 |
10.85 |
10.95 |
10.80 |
10.80 |
0.3M |
| 2025-07-08 |
11.00 |
11.00 |
10.80 |
10.85 |
0.3M |
| 2025-07-07 |
11.10 |
11.20 |
10.90 |
11.00 |
0.1M |
| 2025-07-04 |
11.40 |
11.40 |
11.05 |
11.05 |
0.3M |
| 2025-07-03 |
11.30 |
11.45 |
11.15 |
11.30 |
0.3M |
| 2025-07-02 |
11.25 |
11.30 |
11.20 |
11.25 |
0.1M |
| 2025-07-01 |
11.45 |
11.60 |
11.15 |
11.20 |
1.0M |
| 2025-06-30 |
11.15 |
11.65 |
10.80 |
11.65 |
0.8M |
| 2025-06-27 |
11.20 |
11.25 |
11.10 |
11.10 |
0.2M |
| 2025-06-26 |
11.30 |
11.30 |
11.15 |
11.15 |
0.2M |
| 2025-06-25 |
11.10 |
11.30 |
11.00 |
11.10 |
0.2M |
| 2025-06-24 |
10.80 |
11.30 |
10.80 |
11.20 |
0.3M |
| 2025-06-23 |
10.90 |
10.90 |
10.60 |
10.80 |
0.3M |
| 2025-06-20 |
10.95 |
11.15 |
10.70 |
11.05 |
0.4M |
| 2025-06-19 |
11.25 |
11.25 |
10.80 |
10.95 |
0.5M |
| 2025-06-18 |
11.35 |
11.35 |
11.20 |
11.25 |
0.2M |
| 2025-06-17 |
11.35 |
11.60 |
11.20 |
11.25 |
0.2M |
| 2025-06-16 |
11.30 |
11.35 |
11.10 |
11.30 |
0.2M |
| 2025-06-13 |
11.50 |
11.50 |
11.15 |
11.30 |
0.5M |
| 2025-06-12 |
11.80 |
11.85 |
11.60 |
11.65 |
0.2M |
| 2025-06-11 |
11.70 |
11.80 |
11.55 |
11.80 |
0.2M |
| 2025-06-10 |
11.25 |
11.80 |
11.25 |
11.75 |
0.4M |
| 2025-06-09 |
11.60 |
11.60 |
11.15 |
11.30 |
0.5M |
| 2025-06-06 |
11.70 |
11.70 |
11.35 |
11.50 |
0.3M |
| 2025-06-05 |
11.60 |
11.85 |
11.55 |
11.65 |
0.2M |
| 2025-06-04 |
11.65 |
11.75 |
11.45 |
11.65 |
0.3M |
| 2025-06-03 |
11.40 |
11.60 |
11.35 |
11.45 |
0.3M |
| 2025-06-02 |
12.00 |
12.00 |
11.25 |
11.35 |
0.5M |
| 2025-05-29 |
12.10 |
12.10 |
11.95 |
12.05 |
0.2M |
| 2025-05-28 |
12.00 |
12.10 |
11.95 |
12.00 |
0.2M |
| 2025-05-27 |
12.10 |
12.20 |
11.85 |
11.90 |
0.2M |
| 2025-05-26 |
12.00 |
12.15 |
11.85 |
12.00 |
0.2M |
| 2025-05-23 |
12.10 |
12.20 |
11.95 |
12.00 |
0.3M |
| 2025-05-22 |
12.00 |
12.10 |
11.85 |
12.00 |
0.2M |
| 2025-05-21 |
12.10 |
12.15 |
12.00 |
12.10 |
0.3M |
| 2025-05-20 |
12.25 |
12.30 |
11.85 |
11.95 |
0.5M |
| 2025-05-19 |
12.25 |
12.35 |
12.05 |
12.15 |
0.4M |
| 2025-05-16 |
12.55 |
12.55 |
12.25 |
12.25 |
0.4M |
| 2025-05-15 |
12.40 |
12.50 |
12.15 |
12.45 |
0.6M |
| 2025-05-14 |
12.45 |
12.70 |
12.35 |
12.35 |
0.9M |
| 2025-05-13 |
12.45 |
12.80 |
12.15 |
12.40 |
0.9M |
| 2025-05-12 |
11.90 |
12.45 |
11.90 |
12.15 |
0.7M |
| 2025-05-09 |
11.80 |
12.00 |
11.70 |
11.90 |
0.4M |
| 2025-05-08 |
11.75 |
11.90 |
11.75 |
11.80 |
0.3M |
| 2025-05-07 |
11.65 |
11.75 |
11.50 |
11.65 |
0.3M |
| 2025-05-06 |
11.60 |
11.85 |
11.60 |
11.60 |
0.3M |
| 2025-05-05 |
12.20 |
12.25 |
11.55 |
11.60 |
0.9M |
| 2025-05-02 |
11.80 |
12.10 |
11.80 |
11.95 |
0.8M |
| 2025-04-30 |
12.25 |
12.25 |
11.60 |
11.60 |
1.2M |
| 2025-04-29 |
11.65 |
12.10 |
11.60 |
12.00 |
0.9M |
| 2025-04-28 |
11.10 |
11.80 |
11.10 |
11.60 |
1.8M |
| 2025-04-25 |
10.95 |
11.10 |
10.95 |
11.05 |
0.6M |
| 2025-04-24 |
10.95 |
10.95 |
10.65 |
10.75 |
0.5M |
| 2025-04-23 |
10.70 |
10.90 |
10.60 |
10.75 |
0.6M |
| 2025-04-22 |
10.30 |
10.65 |
10.20 |
10.30 |
0.7M |
| 2025-04-21 |
11.00 |
11.00 |
10.50 |
10.50 |
0.8M |
| 2025-04-18 |
11.05 |
11.15 |
10.90 |
10.95 |
0.7M |
| 2025-04-17 |
11.05 |
11.35 |
10.70 |
11.05 |
1.2M |
| 2025-04-16 |
11.70 |
11.70 |
11.10 |
11.20 |
1.3M |
| 2025-04-15 |
11.25 |
11.80 |
11.25 |
11.70 |
1.9M |
| 2025-04-14 |
11.20 |
11.60 |
10.90 |
11.00 |
1.5M |
| 2025-04-11 |
10.90 |
11.05 |
10.65 |
10.95 |
3.5M |
| 2025-04-10 |
11.80 |
12.00 |
11.40 |
11.80 |
3.1M |
| 2025-04-09 |
11.55 |
11.60 |
10.95 |
10.95 |
1.5M |
| 2025-04-08 |
12.15 |
12.40 |
12.15 |
12.15 |
1.0M |
| 2025-04-07 |
13.45 |
13.45 |
13.45 |
13.45 |
0.1M |
| 2025-04-02 |
14.45 |
14.90 |
14.15 |
14.90 |
1.5M |
| 2025-04-01 |
14.80 |
15.30 |
14.60 |
14.60 |
1.8M |
| 2025-03-31 |
15.05 |
15.70 |
14.25 |
14.55 |
4.5M |
| 2025-03-28 |
15.65 |
16.50 |
15.15 |
15.30 |
6.8M |
| 2025-03-27 |
17.00 |
17.15 |
15.60 |
15.70 |
16.9M |
| 2025-03-26 |
15.20 |
16.30 |
15.20 |
16.30 |
3.3M |
| 2025-03-25 |
15.05 |
15.20 |
14.70 |
14.85 |
0.8M |
| 2025-03-24 |
15.10 |
15.30 |
14.75 |
15.00 |
1.3M |
| 2025-03-21 |
14.65 |
15.15 |
14.65 |
14.95 |
1.1M |
| 2025-03-20 |
14.55 |
15.00 |
14.55 |
14.60 |
1.3M |
| 2025-03-19 |
14.50 |
14.60 |
14.35 |
14.50 |
0.4M |
| 2025-03-18 |
14.40 |
14.60 |
14.30 |
14.50 |
0.5M |
| 2025-03-17 |
14.50 |
14.70 |
14.30 |
14.35 |
0.3M |
| 2025-03-14 |
14.30 |
14.55 |
14.00 |
14.50 |
0.7M |
| 2025-03-13 |
14.75 |
14.90 |
13.95 |
14.35 |
1.7M |
| 2025-03-12 |
14.10 |
15.15 |
13.90 |
14.60 |
2.6M |
| 2025-03-11 |
13.95 |
14.10 |
13.25 |
14.00 |
0.9M |
| 2025-03-10 |
13.90 |
14.10 |
13.80 |
13.85 |
0.4M |
| 2025-03-07 |
14.00 |
14.10 |
13.80 |
13.85 |
0.5M |
| 2025-03-06 |
14.25 |
14.35 |
14.00 |
14.00 |
0.5M |
| 2025-03-05 |
14.40 |
14.40 |
14.15 |
14.30 |
0.3M |
| 2025-03-04 |
14.20 |
14.35 |
13.85 |
14.30 |
0.5M |
| 2025-03-03 |
14.10 |
14.30 |
13.95 |
14.20 |
0.6M |
| 2025-02-27 |
14.75 |
14.95 |
14.15 |
14.15 |
1.5M |
| 2025-02-26 |
14.85 |
14.95 |
14.65 |
14.70 |
1.4M |
| 2025-02-25 |
14.85 |
15.00 |
14.70 |
14.85 |
0.6M |
| 2025-02-24 |
15.10 |
15.35 |
14.90 |
14.90 |
0.7M |
| 2025-02-21 |
14.75 |
15.20 |
14.60 |
15.00 |
1.0M |
| 2025-02-20 |
14.95 |
15.00 |
14.70 |
14.70 |
0.5M |
| 2025-02-19 |
14.75 |
14.90 |
14.65 |
14.80 |
0.9M |
| 2025-02-18 |
14.80 |
14.90 |
14.50 |
14.65 |
0.7M |
| 2025-02-17 |
14.85 |
14.90 |
14.65 |
14.70 |
0.5M |
| 2025-02-14 |
14.80 |
15.05 |
14.50 |
14.85 |
0.8M |
| 2025-02-13 |
14.50 |
14.95 |
14.30 |
14.70 |
0.9M |
| 2025-02-12 |
14.65 |
14.95 |
14.40 |
14.40 |
1.0M |
| 2025-02-11 |
14.20 |
14.65 |
14.10 |
14.60 |
0.9M |
| 2025-02-10 |
14.40 |
14.40 |
14.05 |
14.10 |
0.7M |
| 2025-02-07 |
14.75 |
14.80 |
14.40 |
14.40 |
0.7M |
| 2025-02-06 |
14.50 |
14.85 |
14.50 |
14.80 |
0.5M |
| 2025-02-05 |
14.25 |
14.65 |
14.20 |
14.50 |
0.6M |
| 2025-02-04 |
14.30 |
14.55 |
14.05 |
14.20 |
0.5M |
| 2025-02-03 |
14.00 |
14.40 |
13.65 |
14.30 |
0.7M |
| 2025-01-22 |
14.30 |
14.30 |
14.00 |
14.20 |
0.5M |
| 2025-01-21 |
14.10 |
14.35 |
13.95 |
14.25 |
0.6M |
| 2025-01-20 |
14.30 |
14.30 |
13.90 |
14.10 |
1.0M |
| 2025-01-17 |
14.60 |
14.65 |
14.20 |
14.25 |
0.6M |
| 2025-01-16 |
14.80 |
14.95 |
14.35 |
14.60 |
1.0M |
| 2025-01-15 |
14.70 |
14.95 |
14.55 |
14.55 |
0.8M |
| 2025-01-14 |
14.20 |
14.70 |
14.10 |
14.70 |
0.8M |
| 2025-01-13 |
14.25 |
14.40 |
13.80 |
14.30 |
1.3M |
| 2025-01-10 |
14.55 |
14.90 |
14.20 |
14.30 |
0.8M |
| 2025-01-09 |
14.50 |
14.90 |
14.30 |
14.55 |
1.5M |
| 2025-01-08 |
14.15 |
14.70 |
14.05 |
14.50 |
1.1M |
| 2025-01-07 |
14.85 |
15.15 |
14.30 |
14.30 |
1.7M |
| 2025-01-06 |
15.10 |
15.90 |
14.55 |
14.65 |
6.6M |
| 2025-01-03 |
15.15 |
15.65 |
14.80 |
14.80 |
6.6M |
| 2025-01-02 |
13.85 |
15.25 |
13.70 |
15.25 |
4.5M |