| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
31.23 |
31.03 |
30.16 |
30.55 |
0.6M |
| 2025-09-26 |
31.48 |
31.99 |
30.99 |
31.40 |
0.4M |
| 2025-09-25 |
31.68 |
31.82 |
31.03 |
31.39 |
0.9M |
| 2025-09-24 |
32.10 |
32.77 |
32.00 |
32.21 |
0.8M |
| 2025-09-23 |
31.87 |
33.54 |
31.61 |
31.71 |
0.9M |
| 2025-09-22 |
30.80 |
31.56 |
30.76 |
31.38 |
1.4M |
| 2025-09-19 |
32.99 |
32.99 |
30.95 |
31.01 |
1.7M |
| 2025-09-18 |
34.15 |
34.15 |
33.12 |
33.14 |
0.6M |
| 2025-09-17 |
33.84 |
34.68 |
33.51 |
33.79 |
0.5M |
| 2025-09-16 |
33.49 |
34.19 |
33.07 |
34.03 |
0.7M |
| 2025-09-15 |
32.80 |
33.39 |
32.45 |
33.01 |
1.1M |
| 2025-09-12 |
33.97 |
34.27 |
32.70 |
32.78 |
0.6M |
| 2025-09-11 |
32.16 |
33.69 |
32.16 |
33.66 |
1.0M |
| 2025-09-10 |
31.70 |
32.48 |
31.01 |
32.48 |
0.7M |
| 2025-09-09 |
32.76 |
33.36 |
31.87 |
31.91 |
0.6M |
| 2025-09-08 |
32.90 |
33.00 |
31.95 |
32.67 |
0.6M |
| 2025-09-05 |
32.61 |
33.20 |
32.14 |
32.76 |
0.6M |
| 2025-09-04 |
32.65 |
33.38 |
32.47 |
32.74 |
0.9M |
| 2025-09-03 |
32.06 |
33.16 |
32.06 |
32.78 |
1.2M |
| 2025-09-02 |
31.47 |
32.73 |
31.47 |
32.29 |
0.7M |
| 2025-08-29 |
31.82 |
32.24 |
31.38 |
31.91 |
0.5M |
| 2025-08-28 |
32.13 |
32.41 |
31.26 |
31.70 |
0.5M |
| 2025-08-27 |
30.84 |
32.00 |
30.56 |
31.97 |
0.7M |
| 2025-08-26 |
31.08 |
31.47 |
30.93 |
30.95 |
0.5M |
| 2025-08-25 |
31.90 |
32.36 |
31.23 |
31.40 |
0.8M |
| 2025-08-22 |
29.20 |
31.46 |
29.13 |
31.37 |
1.6M |
| 2025-08-21 |
29.25 |
29.49 |
29.04 |
29.10 |
0.7M |
| 2025-08-20 |
28.71 |
29.40 |
28.44 |
29.19 |
1.0M |
| 2025-08-19 |
29.36 |
29.50 |
28.40 |
28.60 |
0.6M |
| 2025-08-18 |
28.95 |
29.72 |
28.81 |
29.21 |
0.9M |
| 2025-08-15 |
29.04 |
29.61 |
28.77 |
29.01 |
1.0M |
| 2025-08-14 |
28.78 |
29.61 |
28.02 |
29.01 |
0.9M |
| 2025-08-13 |
28.89 |
29.25 |
28.58 |
29.03 |
1.0M |
| 2025-08-12 |
28.92 |
29.33 |
28.57 |
28.83 |
0.9M |
| 2025-08-11 |
29.58 |
29.83 |
28.44 |
28.44 |
0.6M |
| 2025-08-08 |
28.47 |
29.33 |
28.11 |
29.18 |
0.6M |
| 2025-08-07 |
28.17 |
29.48 |
27.60 |
28.17 |
1.6M |
| 2025-08-06 |
29.80 |
31.18 |
29.64 |
29.64 |
1.1M |
| 2025-08-05 |
28.41 |
29.79 |
28.00 |
29.79 |
1.3M |
| 2025-08-04 |
27.69 |
28.35 |
27.69 |
28.04 |
0.8M |
| 2025-08-01 |
28.76 |
28.76 |
27.40 |
27.80 |
0.8M |
| 2025-07-31 |
29.39 |
30.00 |
28.87 |
29.16 |
0.8M |
| 2025-07-30 |
29.97 |
30.67 |
29.27 |
29.77 |
0.7M |
| 2025-07-29 |
30.92 |
30.95 |
30.00 |
30.57 |
0.6M |
| 2025-07-28 |
30.50 |
31.08 |
30.42 |
31.03 |
0.5M |
| 2025-07-25 |
30.50 |
30.66 |
29.90 |
30.23 |
0.4M |
| 2025-07-24 |
30.25 |
31.50 |
30.17 |
30.38 |
0.9M |
| 2025-07-23 |
30.08 |
31.19 |
29.78 |
30.63 |
1.1M |
| 2025-07-22 |
27.91 |
29.45 |
27.91 |
29.42 |
0.9M |
| 2025-07-21 |
28.64 |
28.80 |
27.92 |
27.97 |
0.5M |
| 2025-07-18 |
29.16 |
29.20 |
28.11 |
28.16 |
0.6M |
| 2025-07-17 |
27.76 |
28.75 |
27.75 |
28.73 |
0.6M |
| 2025-07-16 |
28.78 |
29.08 |
27.71 |
27.72 |
0.8M |
| 2025-07-15 |
29.76 |
29.82 |
28.62 |
28.77 |
0.7M |
| 2025-07-14 |
30.45 |
30.45 |
29.61 |
29.69 |
0.5M |
| 2025-07-11 |
30.67 |
30.80 |
30.04 |
30.50 |
0.5M |
| 2025-07-10 |
30.41 |
31.73 |
30.17 |
30.92 |
0.8M |
| 2025-07-09 |
30.29 |
30.75 |
30.03 |
30.65 |
1.3M |
| 2025-07-08 |
29.03 |
30.57 |
29.03 |
30.24 |
1.3M |
| 2025-07-07 |
29.10 |
29.57 |
28.57 |
29.19 |
1.1M |
| 2025-07-03 |
28.95 |
29.32 |
28.69 |
29.11 |
0.7M |
| 2025-07-02 |
27.62 |
28.98 |
27.24 |
28.98 |
1.4M |
| 2025-07-01 |
26.29 |
27.85 |
26.14 |
27.24 |
0.9M |
| 2025-06-30 |
26.01 |
26.40 |
25.73 |
26.25 |
0.7M |
| 2025-06-27 |
25.75 |
26.24 |
25.48 |
26.06 |
1.2M |
| 2025-06-26 |
26.08 |
26.54 |
25.71 |
25.74 |
0.6M |
| 2025-06-25 |
25.77 |
26.36 |
25.57 |
25.90 |
1.0M |
| 2025-06-24 |
26.17 |
26.68 |
25.84 |
26.09 |
1.7M |
| 2025-06-23 |
28.01 |
28.35 |
26.59 |
26.65 |
1.3M |
| 2025-06-20 |
28.53 |
29.06 |
27.79 |
28.01 |
6.8M |
| 2025-06-18 |
28.56 |
29.20 |
28.09 |
28.47 |
1.6M |
| 2025-06-17 |
29.40 |
29.40 |
28.44 |
28.56 |
1.5M |
| 2025-06-16 |
29.17 |
29.41 |
28.07 |
29.10 |
1.4M |
| 2025-06-13 |
29.34 |
29.34 |
28.00 |
29.16 |
1.6M |
| 2025-06-12 |
27.72 |
28.71 |
27.40 |
28.47 |
1.1M |
| 2025-06-11 |
27.71 |
28.25 |
27.48 |
28.08 |
1.0M |
| 2025-06-10 |
27.41 |
28.44 |
27.11 |
27.46 |
1.2M |
| 2025-06-09 |
26.77 |
28.33 |
26.17 |
27.04 |
2.6M |
| 2025-06-06 |
25.05 |
25.69 |
25.02 |
25.17 |
0.5M |
| 2025-06-05 |
24.82 |
24.86 |
24.28 |
24.50 |
0.7M |
| 2025-06-04 |
25.00 |
25.70 |
24.25 |
24.48 |
0.7M |
| 2025-06-03 |
23.79 |
25.46 |
23.35 |
24.92 |
0.8M |
| 2025-06-02 |
23.70 |
24.11 |
23.26 |
23.76 |
0.8M |
| 2025-05-30 |
23.84 |
23.93 |
22.87 |
23.20 |
2.0M |
| 2025-05-29 |
23.81 |
24.26 |
23.58 |
24.13 |
0.5M |
| 2025-05-28 |
24.18 |
24.41 |
23.48 |
23.67 |
0.6M |
| 2025-05-27 |
23.27 |
24.11 |
22.95 |
23.99 |
0.6M |
| 2025-05-23 |
22.30 |
23.11 |
22.30 |
23.07 |
0.5M |
| 2025-05-22 |
23.00 |
23.14 |
22.32 |
22.82 |
0.9M |
| 2025-05-21 |
23.59 |
23.89 |
23.22 |
23.24 |
0.4M |
| 2025-05-20 |
23.88 |
23.93 |
23.56 |
23.79 |
0.4M |
| 2025-05-19 |
24.00 |
24.00 |
23.36 |
23.86 |
0.5M |
| 2025-05-16 |
24.79 |
25.03 |
24.20 |
24.21 |
0.4M |
| 2025-05-15 |
24.55 |
24.91 |
24.36 |
24.83 |
0.7M |
| 2025-05-14 |
24.51 |
25.57 |
23.88 |
25.15 |
1.1M |
| 2025-05-13 |
24.61 |
25.12 |
24.43 |
24.69 |
0.5M |
| 2025-05-12 |
24.09 |
25.63 |
23.90 |
24.52 |
0.9M |
| 2025-05-09 |
24.20 |
24.64 |
23.66 |
23.93 |
0.8M |
| 2025-05-08 |
23.26 |
24.44 |
23.20 |
23.81 |
0.9M |
| 2025-05-07 |
23.34 |
23.40 |
22.46 |
22.88 |
0.8M |
| 2025-05-06 |
22.81 |
24.01 |
22.47 |
22.97 |
1.0M |
| 2025-05-05 |
22.18 |
23.14 |
22.15 |
22.47 |
1.1M |
| 2025-05-02 |
22.70 |
22.95 |
22.10 |
22.50 |
0.8M |
| 2025-05-01 |
20.60 |
22.70 |
20.45 |
22.39 |
1.0M |
| 2025-04-30 |
20.69 |
20.93 |
20.04 |
20.54 |
1.2M |
| 2025-04-29 |
20.33 |
21.24 |
20.01 |
21.00 |
0.8M |
| 2025-04-28 |
20.55 |
20.92 |
20.04 |
20.11 |
0.5M |
| 2025-04-25 |
20.08 |
20.79 |
19.97 |
20.62 |
0.8M |
| 2025-04-24 |
20.70 |
21.01 |
20.17 |
20.60 |
0.7M |
| 2025-04-23 |
21.06 |
21.10 |
19.89 |
20.48 |
0.8M |
| 2025-04-22 |
20.44 |
20.85 |
19.93 |
20.45 |
0.6M |
| 2025-04-21 |
20.52 |
20.60 |
19.60 |
20.12 |
0.8M |
| 2025-04-17 |
19.56 |
21.07 |
19.50 |
20.88 |
1.2M |
| 2025-04-16 |
19.14 |
19.94 |
19.14 |
19.37 |
0.8M |
| 2025-04-15 |
18.91 |
19.66 |
18.61 |
18.96 |
0.9M |
| 2025-04-14 |
20.22 |
20.63 |
18.99 |
19.01 |
0.7M |
| 2025-04-11 |
18.55 |
19.91 |
18.11 |
19.86 |
1.3M |
| 2025-04-10 |
20.00 |
20.24 |
18.18 |
18.74 |
1.6M |
| 2025-04-09 |
18.42 |
21.42 |
17.74 |
21.16 |
1.9M |
| 2025-04-08 |
20.77 |
20.98 |
18.46 |
18.87 |
2.3M |
| 2025-04-07 |
18.47 |
20.80 |
18.25 |
20.08 |
2.2M |
| 2025-04-04 |
21.10 |
21.38 |
18.60 |
19.24 |
3.6M |
| 2025-04-03 |
23.52 |
23.77 |
21.60 |
22.30 |
2.5M |
| 2025-04-02 |
25.25 |
25.53 |
24.75 |
25.18 |
0.5M |
| 2025-04-01 |
25.07 |
25.88 |
25.07 |
25.61 |
0.5M |
| 2025-03-31 |
24.90 |
25.22 |
24.62 |
25.00 |
0.9M |
| 2025-03-28 |
25.35 |
25.44 |
24.90 |
25.23 |
0.5M |
| 2025-03-27 |
25.43 |
25.53 |
24.95 |
25.41 |
0.7M |
| 2025-03-26 |
25.59 |
26.31 |
25.25 |
25.44 |
0.8M |
| 2025-03-25 |
26.03 |
26.20 |
24.90 |
25.10 |
0.9M |
| 2025-03-24 |
25.41 |
26.05 |
25.30 |
25.92 |
1.0M |
| 2025-03-21 |
25.00 |
25.40 |
24.92 |
25.17 |
1.7M |
| 2025-03-20 |
24.99 |
25.42 |
24.81 |
25.12 |
0.9M |
| 2025-03-19 |
24.95 |
25.65 |
24.74 |
25.03 |
0.9M |
| 2025-03-18 |
24.76 |
25.16 |
24.50 |
24.96 |
0.8M |
| 2025-03-17 |
24.62 |
25.03 |
24.46 |
24.59 |
0.6M |
| 2025-03-14 |
24.17 |
24.71 |
23.75 |
24.68 |
0.8M |
| 2025-03-13 |
24.25 |
24.64 |
23.33 |
23.66 |
0.7M |
| 2025-03-12 |
24.19 |
24.62 |
23.67 |
24.18 |
0.8M |
| 2025-03-11 |
23.47 |
24.08 |
23.03 |
23.93 |
1.1M |
| 2025-03-10 |
24.68 |
24.88 |
22.77 |
23.22 |
1.8M |
| 2025-03-07 |
24.75 |
25.59 |
24.61 |
25.02 |
1.3M |
| 2025-03-06 |
23.15 |
24.47 |
23.11 |
24.45 |
1.4M |
| 2025-03-05 |
23.01 |
23.55 |
22.66 |
23.46 |
1.3M |
| 2025-03-04 |
22.98 |
23.61 |
22.07 |
23.14 |
2.5M |
| 2025-03-03 |
25.58 |
25.67 |
23.26 |
23.32 |
2.0M |
| 2025-02-28 |
25.53 |
26.03 |
25.20 |
25.47 |
1.6M |
| 2025-02-27 |
27.55 |
27.55 |
25.99 |
26.01 |
2.2M |
| 2025-02-26 |
28.04 |
28.40 |
27.35 |
27.54 |
1.7M |
| 2025-02-25 |
28.84 |
28.87 |
27.74 |
28.15 |
1.2M |
| 2025-02-24 |
29.70 |
29.82 |
28.43 |
28.68 |
1.1M |
| 2025-02-21 |
31.62 |
31.62 |
29.60 |
29.68 |
1.1M |
| 2025-02-20 |
30.50 |
31.31 |
30.14 |
31.18 |
0.9M |
| 2025-02-19 |
30.99 |
31.12 |
30.22 |
30.28 |
1.1M |
| 2025-02-18 |
30.98 |
31.53 |
30.52 |
31.22 |
1.1M |
| 2025-02-14 |
31.40 |
31.79 |
31.04 |
31.14 |
0.8M |
| 2025-02-13 |
31.85 |
32.12 |
31.20 |
31.28 |
0.8M |
| 2025-02-12 |
32.48 |
32.50 |
31.64 |
31.93 |
1.0M |
| 2025-02-11 |
32.65 |
33.46 |
32.62 |
32.77 |
1.1M |
| 2025-02-10 |
33.29 |
33.82 |
32.40 |
32.68 |
1.7M |
| 2025-02-07 |
34.82 |
35.21 |
32.73 |
32.87 |
0.9M |
| 2025-02-06 |
36.09 |
36.09 |
34.64 |
34.75 |
0.8M |
| 2025-02-05 |
36.27 |
36.36 |
35.15 |
35.76 |
0.7M |
| 2025-02-04 |
34.81 |
36.24 |
34.81 |
36.09 |
0.8M |
| 2025-02-03 |
36.11 |
36.15 |
35.10 |
35.12 |
1.1M |
| 2025-01-31 |
36.10 |
36.91 |
35.87 |
36.16 |
0.8M |
| 2025-01-30 |
36.22 |
36.77 |
35.90 |
36.48 |
1.0M |
| 2025-01-29 |
35.68 |
36.32 |
35.68 |
36.24 |
0.5M |
| 2025-01-28 |
36.51 |
36.97 |
35.94 |
35.98 |
0.6M |
| 2025-01-27 |
37.79 |
38.38 |
36.36 |
36.56 |
0.5M |
| 2025-01-24 |
37.83 |
38.13 |
37.20 |
37.75 |
0.9M |
| 2025-01-23 |
37.79 |
38.30 |
37.33 |
37.85 |
0.8M |
| 2025-01-22 |
37.88 |
38.10 |
37.47 |
37.56 |
0.8M |
| 2025-01-21 |
37.62 |
38.12 |
36.60 |
37.90 |
0.5M |
| 2025-01-17 |
38.04 |
38.38 |
37.18 |
37.52 |
0.8M |
| 2025-01-16 |
38.00 |
38.43 |
37.59 |
37.75 |
0.5M |
| 2025-01-15 |
37.90 |
39.04 |
37.84 |
38.51 |
0.5M |
| 2025-01-14 |
36.71 |
37.76 |
36.67 |
37.71 |
0.4M |
| 2025-01-13 |
36.63 |
37.40 |
36.63 |
36.89 |
0.4M |
| 2025-01-10 |
38.66 |
39.27 |
36.44 |
36.64 |
1.1M |
| 2025-01-08 |
38.14 |
38.14 |
37.41 |
37.80 |
0.5M |
| 2025-01-07 |
38.30 |
38.50 |
37.62 |
38.45 |
0.5M |
| 2025-01-06 |
38.88 |
39.50 |
37.53 |
37.82 |
0.8M |
| 2025-01-03 |
39.39 |
39.39 |
38.06 |
38.74 |
0.6M |
| 2025-01-02 |
39.69 |
39.99 |
38.84 |
39.14 |
0.6M |