| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
9.18 |
9.19 |
9.10 |
9.12 |
0.1M |
| 2025-09-25 |
9.03 |
9.21 |
9.00 |
9.18 |
0.0M |
| 2025-09-24 |
8.84 |
8.96 |
8.83 |
8.93 |
0.1M |
| 2025-09-23 |
9.17 |
9.17 |
8.83 |
8.91 |
0.1M |
| 2025-09-22 |
9.34 |
9.45 |
9.20 |
9.21 |
0.0M |
| 2025-09-19 |
9.15 |
9.21 |
9.10 |
9.12 |
0.0M |
| 2025-09-18 |
9.10 |
9.21 |
9.09 |
9.19 |
0.0M |
| 2025-09-17 |
9.26 |
9.26 |
8.94 |
9.13 |
0.0M |
| 2025-09-16 |
9.30 |
9.37 |
9.23 |
9.27 |
0.0M |
| 2025-09-15 |
9.49 |
9.51 |
9.32 |
9.38 |
0.0M |
| 2025-09-12 |
9.77 |
9.77 |
9.59 |
9.67 |
0.0M |
| 2025-09-11 |
9.82 |
9.82 |
9.52 |
9.67 |
0.0M |
| 2025-09-10 |
9.82 |
9.82 |
9.68 |
9.81 |
0.0M |
| 2025-09-09 |
10.03 |
10.03 |
9.90 |
9.99 |
0.0M |
| 2025-09-08 |
9.91 |
10.11 |
9.91 |
9.96 |
0.0M |
| 2025-09-05 |
9.78 |
10.02 |
9.68 |
9.93 |
0.0M |
| 2025-09-04 |
10.35 |
10.35 |
10.21 |
10.21 |
0.0M |
| 2025-09-03 |
10.35 |
10.40 |
10.18 |
10.37 |
0.0M |
| 2025-09-02 |
10.43 |
10.49 |
10.28 |
10.35 |
0.0M |
| 2025-08-29 |
10.08 |
10.08 |
10.00 |
10.00 |
0.0M |
| 2025-08-28 |
10.24 |
10.24 |
9.84 |
10.00 |
0.0M |
| 2025-08-27 |
10.70 |
10.70 |
10.33 |
10.34 |
0.1M |
| 2025-08-26 |
10.62 |
10.72 |
10.62 |
10.65 |
0.0M |
| 2025-08-25 |
10.55 |
10.55 |
10.43 |
10.54 |
0.0M |
| 2025-08-22 |
11.20 |
11.20 |
10.59 |
10.64 |
0.0M |
| 2025-08-21 |
11.48 |
11.52 |
11.33 |
11.41 |
0.0M |
| 2025-08-20 |
11.54 |
11.56 |
11.34 |
11.42 |
0.0M |
| 2025-08-19 |
11.41 |
11.67 |
11.39 |
11.66 |
0.0M |
| 2025-08-18 |
11.02 |
11.03 |
10.86 |
10.93 |
0.0M |
| 2025-08-15 |
11.01 |
11.09 |
10.82 |
11.00 |
0.0M |
| 2025-08-14 |
11.23 |
11.25 |
10.97 |
11.22 |
0.0M |
| 2025-08-13 |
10.98 |
11.07 |
10.91 |
10.99 |
0.0M |
| 2025-08-12 |
11.02 |
11.02 |
10.78 |
10.86 |
0.0M |
| 2025-08-11 |
11.34 |
11.46 |
11.29 |
11.46 |
0.0M |
| 2025-08-08 |
11.18 |
11.33 |
11.16 |
11.33 |
0.0M |
| 2025-08-07 |
11.30 |
11.41 |
11.12 |
11.12 |
0.0M |
| 2025-08-06 |
11.55 |
11.71 |
11.52 |
11.63 |
0.0M |
| 2025-08-05 |
12.02 |
12.08 |
11.88 |
11.98 |
0.0M |
| 2025-08-04 |
11.98 |
12.11 |
11.98 |
12.08 |
0.0M |
| 2025-08-01 |
12.21 |
12.40 |
12.10 |
12.31 |
0.0M |
| 2025-07-31 |
12.40 |
12.50 |
12.22 |
12.42 |
0.0M |
| 2025-07-30 |
12.35 |
12.57 |
11.93 |
12.13 |
0.0M |
| 2025-07-29 |
12.36 |
12.36 |
12.10 |
12.24 |
0.0M |
| 2025-07-28 |
12.23 |
12.57 |
12.23 |
12.43 |
0.0M |
| 2025-07-25 |
11.94 |
12.10 |
11.94 |
12.10 |
0.0M |
| 2025-07-24 |
11.84 |
11.92 |
11.83 |
11.89 |
0.0M |
| 2025-07-23 |
11.88 |
11.88 |
11.51 |
11.63 |
0.0M |
| 2025-07-22 |
11.87 |
12.03 |
11.80 |
12.00 |
0.0M |
| 2025-07-21 |
12.02 |
12.02 |
11.75 |
11.97 |
0.0M |
| 2025-07-18 |
11.53 |
12.17 |
11.46 |
12.15 |
0.0M |
| 2025-07-17 |
11.67 |
11.69 |
11.43 |
11.43 |
0.0M |
| 2025-07-16 |
11.73 |
11.84 |
11.52 |
11.57 |
0.0M |
| 2025-07-15 |
11.70 |
11.89 |
11.60 |
11.62 |
0.0M |
| 2025-07-14 |
11.73 |
11.77 |
11.62 |
11.76 |
0.0M |
| 2025-07-11 |
11.66 |
11.71 |
11.48 |
11.55 |
0.0M |
| 2025-07-10 |
11.50 |
11.52 |
11.34 |
11.37 |
0.1M |
| 2025-07-09 |
10.80 |
11.07 |
10.79 |
11.04 |
0.0M |
| 2025-07-08 |
10.60 |
10.65 |
10.60 |
10.65 |
0.0M |
| 2025-07-07 |
10.41 |
10.75 |
10.41 |
10.70 |
0.0M |
| 2025-07-03 |
10.23 |
10.32 |
10.23 |
10.26 |
0.0M |
| 2025-07-02 |
10.77 |
10.77 |
10.52 |
10.53 |
0.0M |
| 2025-07-01 |
10.64 |
10.71 |
10.56 |
10.62 |
0.0M |
| 2025-06-30 |
11.05 |
11.05 |
10.52 |
10.52 |
0.1M |
| 2025-06-27 |
11.12 |
11.17 |
10.97 |
11.12 |
0.0M |
| 2025-06-26 |
11.17 |
11.25 |
11.12 |
11.12 |
0.1M |
| 2025-06-25 |
11.59 |
11.59 |
11.44 |
11.58 |
0.0M |
| 2025-06-24 |
11.42 |
11.42 |
11.12 |
11.31 |
0.0M |
| 2025-06-23 |
11.66 |
11.66 |
11.56 |
11.57 |
0.0M |
| 2025-06-20 |
11.46 |
11.56 |
11.38 |
11.56 |
0.0M |
| 2025-06-18 |
11.19 |
11.31 |
11.19 |
11.26 |
0.0M |
| 2025-06-17 |
11.01 |
11.31 |
11.01 |
11.24 |
0.0M |
| 2025-06-16 |
11.19 |
11.22 |
11.03 |
11.06 |
0.0M |
| 2025-06-13 |
11.78 |
11.78 |
11.64 |
11.64 |
0.0M |
| 2025-06-12 |
11.58 |
11.74 |
11.58 |
11.62 |
0.0M |
| 2025-06-11 |
11.75 |
11.75 |
11.44 |
11.57 |
0.0M |
| 2025-06-10 |
11.78 |
11.98 |
11.78 |
11.98 |
0.0M |
| 2025-06-09 |
12.40 |
12.42 |
12.06 |
12.06 |
0.0M |
| 2025-06-06 |
12.04 |
12.08 |
11.94 |
11.94 |
0.0M |
| 2025-06-05 |
11.92 |
12.12 |
11.87 |
12.05 |
0.0M |
| 2025-06-04 |
11.89 |
12.22 |
11.80 |
12.17 |
0.0M |
| 2025-06-03 |
12.44 |
12.44 |
12.04 |
12.11 |
0.0M |
| 2025-06-02 |
12.21 |
12.48 |
12.21 |
12.29 |
0.0M |
| 2025-05-30 |
12.28 |
12.51 |
12.28 |
12.37 |
0.0M |
| 2025-05-29 |
12.03 |
12.03 |
11.93 |
11.98 |
0.0M |
| 2025-05-28 |
12.01 |
12.06 |
11.87 |
11.97 |
0.0M |
| 2025-05-27 |
11.77 |
11.81 |
11.60 |
11.75 |
0.0M |
| 2025-05-23 |
12.68 |
12.68 |
12.00 |
12.03 |
0.0M |
| 2025-05-22 |
12.03 |
12.09 |
11.60 |
12.09 |
0.0M |
| 2025-05-21 |
11.67 |
12.01 |
11.67 |
11.97 |
0.0M |
| 2025-05-20 |
11.59 |
11.78 |
11.58 |
11.58 |
0.0M |
| 2025-05-19 |
11.86 |
11.86 |
11.41 |
11.54 |
0.0M |
| 2025-05-16 |
12.00 |
12.00 |
11.68 |
11.68 |
0.0M |
| 2025-05-15 |
11.44 |
11.76 |
11.44 |
11.66 |
0.0M |
| 2025-05-14 |
11.42 |
11.54 |
11.35 |
11.50 |
0.1M |
| 2025-05-13 |
11.77 |
11.83 |
11.33 |
11.42 |
0.0M |
| 2025-05-12 |
12.04 |
12.23 |
12.04 |
12.15 |
0.1M |
| 2025-05-09 |
12.05 |
12.09 |
12.00 |
12.09 |
0.0M |
| 2025-05-08 |
12.59 |
12.59 |
11.93 |
12.16 |
0.0M |
| 2025-05-07 |
13.12 |
13.24 |
13.12 |
13.22 |
0.0M |
| 2025-05-06 |
13.06 |
13.06 |
12.95 |
12.99 |
0.0M |
| 2025-05-05 |
12.58 |
12.89 |
12.58 |
12.88 |
0.0M |
| 2025-05-02 |
12.51 |
12.59 |
12.44 |
12.54 |
0.0M |
| 2025-05-01 |
12.67 |
12.85 |
12.64 |
12.74 |
0.1M |
| 2025-04-30 |
12.73 |
12.82 |
12.53 |
12.56 |
0.1M |
| 2025-04-29 |
12.49 |
12.49 |
12.24 |
12.33 |
0.1M |
| 2025-04-28 |
12.49 |
12.70 |
12.43 |
12.46 |
0.0M |
| 2025-04-25 |
12.79 |
12.85 |
12.66 |
12.69 |
0.0M |
| 2025-04-24 |
13.05 |
13.21 |
12.75 |
12.84 |
0.0M |
| 2025-04-23 |
13.22 |
13.38 |
13.01 |
13.33 |
0.0M |
| 2025-04-22 |
14.37 |
14.37 |
13.73 |
13.77 |
0.0M |
| 2025-04-21 |
14.49 |
14.61 |
14.40 |
14.56 |
0.0M |
| 2025-04-17 |
14.87 |
14.95 |
14.34 |
14.44 |
0.0M |
| 2025-04-16 |
15.08 |
15.10 |
14.90 |
15.01 |
0.0M |
| 2025-04-15 |
14.77 |
14.93 |
14.77 |
14.87 |
0.0M |
| 2025-04-14 |
14.64 |
14.96 |
14.57 |
14.73 |
0.0M |
| 2025-04-11 |
15.40 |
15.74 |
15.00 |
15.12 |
0.0M |
| 2025-04-10 |
15.48 |
16.31 |
15.32 |
15.77 |
0.0M |
| 2025-04-09 |
17.49 |
17.49 |
14.76 |
15.15 |
0.1M |
| 2025-04-08 |
15.13 |
17.09 |
15.13 |
16.96 |
0.1M |
| 2025-04-07 |
16.31 |
16.70 |
15.02 |
16.07 |
0.1M |
| 2025-04-04 |
15.00 |
15.69 |
14.87 |
15.53 |
0.1M |
| 2025-04-03 |
13.55 |
13.70 |
13.39 |
13.68 |
0.0M |
| 2025-04-02 |
13.82 |
14.10 |
13.82 |
13.84 |
0.0M |
| 2025-04-01 |
14.12 |
14.12 |
13.67 |
13.84 |
0.0M |
| 2025-03-31 |
14.34 |
14.45 |
14.11 |
14.11 |
0.0M |
| 2025-03-28 |
13.81 |
14.14 |
13.81 |
13.99 |
0.0M |
| 2025-03-27 |
13.73 |
13.73 |
13.43 |
13.63 |
0.0M |
| 2025-03-26 |
13.52 |
13.73 |
13.52 |
13.62 |
0.0M |
| 2025-03-25 |
13.58 |
13.61 |
13.22 |
13.61 |
0.0M |
| 2025-03-24 |
13.61 |
13.86 |
13.60 |
13.86 |
0.0M |
| 2025-03-21 |
13.64 |
13.65 |
13.50 |
13.50 |
0.0M |
| 2025-03-20 |
13.31 |
13.43 |
13.29 |
13.41 |
0.0M |
| 2025-03-19 |
13.19 |
13.23 |
12.96 |
13.07 |
0.0M |
| 2025-03-18 |
13.49 |
13.72 |
13.39 |
13.50 |
0.0M |
| 2025-03-17 |
14.11 |
14.11 |
13.43 |
13.58 |
0.0M |
| 2025-03-14 |
15.23 |
15.23 |
14.23 |
14.27 |
0.0M |
| 2025-03-13 |
15.59 |
15.60 |
15.53 |
15.56 |
0.0M |
| 2025-03-12 |
16.11 |
16.17 |
15.88 |
15.92 |
0.0M |
| 2025-03-11 |
16.28 |
16.41 |
15.99 |
16.09 |
0.0M |
| 2025-03-10 |
15.87 |
16.39 |
15.85 |
16.20 |
0.0M |
| 2025-03-07 |
15.65 |
15.73 |
15.48 |
15.52 |
0.0M |
| 2025-03-06 |
15.80 |
15.97 |
15.80 |
15.84 |
0.0M |
| 2025-03-05 |
16.67 |
16.67 |
15.75 |
15.84 |
0.0M |
| 2025-03-04 |
16.76 |
17.36 |
16.42 |
16.73 |
0.0M |
| 2025-03-03 |
16.26 |
16.57 |
15.71 |
16.45 |
0.0M |
| 2025-02-28 |
16.01 |
16.70 |
15.97 |
16.49 |
0.0M |
| 2025-02-27 |
15.60 |
15.76 |
15.51 |
15.73 |
0.0M |
| 2025-02-26 |
15.26 |
15.50 |
15.14 |
15.49 |
0.0M |
| 2025-02-25 |
15.01 |
15.08 |
14.92 |
14.99 |
0.0M |
| 2025-02-24 |
14.73 |
15.28 |
14.59 |
15.28 |
0.0M |
| 2025-02-21 |
14.47 |
14.89 |
14.47 |
14.77 |
0.0M |
| 2025-02-20 |
13.99 |
14.06 |
13.90 |
14.02 |
0.0M |
| 2025-02-19 |
13.95 |
14.16 |
13.95 |
14.14 |
0.0M |
| 2025-02-18 |
13.86 |
13.86 |
13.60 |
13.79 |
0.0M |
| 2025-02-14 |
14.30 |
14.30 |
13.75 |
13.82 |
0.0M |
| 2025-02-13 |
15.19 |
15.19 |
14.85 |
14.85 |
0.0M |
| 2025-02-12 |
14.92 |
15.06 |
14.80 |
14.98 |
0.0M |
| 2025-02-11 |
14.60 |
14.60 |
14.43 |
14.45 |
0.0M |
| 2025-02-10 |
14.85 |
14.89 |
14.66 |
14.74 |
0.0M |
| 2025-02-07 |
14.60 |
15.22 |
14.56 |
15.12 |
0.0M |
| 2025-02-06 |
14.83 |
14.83 |
14.51 |
14.58 |
0.0M |
| 2025-02-05 |
15.18 |
15.18 |
14.90 |
14.92 |
0.0M |
| 2025-02-04 |
14.90 |
14.90 |
14.65 |
14.82 |
0.0M |
| 2025-02-03 |
15.46 |
15.50 |
14.84 |
14.98 |
0.0M |
| 2025-01-31 |
14.79 |
15.00 |
14.64 |
15.00 |
0.0M |
| 2025-01-30 |
15.35 |
15.48 |
14.78 |
14.91 |
0.0M |
| 2025-01-29 |
15.88 |
16.00 |
15.75 |
15.84 |
0.0M |
| 2025-01-28 |
15.66 |
15.71 |
15.66 |
15.71 |
0.0M |
| 2025-01-27 |
16.31 |
16.31 |
15.82 |
15.85 |
0.0M |
| 2025-01-24 |
16.24 |
16.31 |
16.12 |
16.31 |
0.0M |
| 2025-01-23 |
16.48 |
16.57 |
16.33 |
16.47 |
0.0M |
| 2025-01-22 |
16.73 |
16.73 |
16.21 |
16.46 |
0.0M |
| 2025-01-21 |
17.11 |
17.18 |
16.81 |
16.95 |
0.0M |
| 2025-01-17 |
17.53 |
17.53 |
17.22 |
17.40 |
0.0M |
| 2025-01-16 |
17.27 |
17.80 |
17.27 |
17.63 |
0.0M |
| 2025-01-15 |
17.62 |
17.86 |
17.00 |
17.06 |
0.0M |
| 2025-01-14 |
18.57 |
18.57 |
18.32 |
18.32 |
0.0M |
| 2025-01-13 |
18.97 |
18.97 |
18.52 |
18.59 |
0.0M |
| 2025-01-10 |
18.64 |
18.82 |
18.50 |
18.71 |
0.0M |
| 2025-01-08 |
18.62 |
18.62 |
18.50 |
18.50 |
0.0M |
| 2025-01-07 |
18.06 |
18.10 |
17.80 |
18.03 |
0.0M |
| 2025-01-06 |
18.39 |
18.59 |
18.01 |
18.49 |
0.0M |
| 2025-01-03 |
18.85 |
19.21 |
18.81 |
19.21 |
0.0M |
| 2025-01-02 |
19.53 |
19.63 |
18.57 |
18.69 |
0.0M |