| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
3.31 |
3.34 |
3.31 |
3.33 |
33.4M |
| 2025-09-25 |
3.29 |
3.31 |
3.27 |
3.31 |
45.4M |
| 2025-09-24 |
3.33 |
3.34 |
3.30 |
3.30 |
45.3M |
| 2025-09-23 |
3.39 |
3.41 |
3.33 |
3.33 |
54.9M |
| 2025-09-22 |
3.34 |
3.42 |
3.34 |
3.38 |
66.0M |
| 2025-09-19 |
3.40 |
3.40 |
3.34 |
3.34 |
127.8M |
| 2025-09-18 |
3.38 |
3.40 |
3.37 |
3.39 |
50.5M |
| 2025-09-17 |
3.35 |
3.41 |
3.33 |
3.36 |
49.5M |
| 2025-09-16 |
3.35 |
3.35 |
3.32 |
3.34 |
42.7M |
| 2025-09-15 |
3.39 |
3.40 |
3.35 |
3.36 |
44.6M |
| 2025-09-12 |
3.40 |
3.40 |
3.35 |
3.36 |
40.9M |
| 2025-09-11 |
3.35 |
3.43 |
3.35 |
3.41 |
52.3M |
| 2025-09-10 |
3.33 |
3.38 |
3.32 |
3.34 |
57.8M |
| 2025-09-09 |
3.31 |
3.35 |
3.29 |
3.34 |
51.4M |
| 2025-09-08 |
3.25 |
3.31 |
3.23 |
3.31 |
53.9M |
| 2025-09-05 |
3.26 |
3.29 |
3.23 |
3.25 |
43.5M |
| 2025-09-04 |
3.24 |
3.27 |
3.22 |
3.25 |
55.5M |
| 2025-09-03 |
3.22 |
3.25 |
3.20 |
3.23 |
37.3M |
| 2025-09-02 |
3.23 |
3.25 |
3.20 |
3.22 |
35.7M |
| 2025-08-29 |
3.26 |
3.28 |
3.25 |
3.28 |
31.5M |
| 2025-08-28 |
3.31 |
3.32 |
3.25 |
3.26 |
45.3M |
| 2025-08-27 |
3.23 |
3.30 |
3.22 |
3.30 |
42.9M |
| 2025-08-26 |
3.24 |
3.25 |
3.22 |
3.23 |
43.5M |
| 2025-08-25 |
3.26 |
3.27 |
3.24 |
3.24 |
35.0M |
| 2025-08-22 |
3.16 |
3.27 |
3.16 |
3.26 |
38.1M |
| 2025-08-21 |
3.14 |
3.16 |
3.13 |
3.15 |
39.8M |
| 2025-08-20 |
3.19 |
3.19 |
3.16 |
3.17 |
40.4M |
| 2025-08-19 |
3.21 |
3.21 |
3.18 |
3.20 |
62.0M |
| 2025-08-18 |
3.18 |
3.21 |
3.17 |
3.19 |
45.6M |
| 2025-08-15 |
3.16 |
3.18 |
3.15 |
3.16 |
40.2M |
| 2025-08-14 |
3.15 |
3.15 |
3.11 |
3.14 |
37.4M |
| 2025-08-13 |
3.09 |
3.19 |
3.09 |
3.18 |
49.1M |
| 2025-08-12 |
3.04 |
3.09 |
3.03 |
3.08 |
51.0M |
| 2025-08-11 |
3.04 |
3.07 |
3.02 |
3.03 |
55.6M |
| 2025-08-08 |
3.03 |
3.04 |
2.97 |
2.98 |
55.6M |
| 2025-08-07 |
3.10 |
3.11 |
2.99 |
3.01 |
50.0M |
| 2025-08-06 |
3.08 |
3.09 |
3.05 |
3.08 |
40.6M |
| 2025-08-05 |
3.09 |
3.09 |
3.02 |
3.06 |
47.3M |
| 2025-08-04 |
3.09 |
3.10 |
3.07 |
3.10 |
38.4M |
| 2025-08-01 |
3.14 |
3.15 |
3.03 |
3.06 |
72.0M |
| 2025-07-31 |
3.22 |
3.24 |
3.20 |
3.20 |
40.6M |
| 2025-07-30 |
3.25 |
3.27 |
3.21 |
3.23 |
30.5M |
| 2025-07-29 |
3.29 |
3.30 |
3.24 |
3.25 |
29.5M |
| 2025-07-28 |
3.28 |
3.29 |
3.26 |
3.28 |
28.1M |
| 2025-07-25 |
3.31 |
3.31 |
3.27 |
3.28 |
26.4M |
| 2025-07-24 |
3.32 |
3.33 |
3.28 |
3.28 |
25.7M |
| 2025-07-23 |
3.28 |
3.34 |
3.28 |
3.34 |
25.3M |
| 2025-07-22 |
3.23 |
3.28 |
3.23 |
3.27 |
31.3M |
| 2025-07-21 |
3.24 |
3.25 |
3.22 |
3.22 |
25.4M |
| 2025-07-18 |
3.27 |
3.28 |
3.21 |
3.22 |
27.0M |
| 2025-07-17 |
3.27 |
3.30 |
3.25 |
3.26 |
32.8M |
| 2025-07-16 |
3.27 |
3.28 |
3.21 |
3.26 |
28.5M |
| 2025-07-15 |
3.32 |
3.32 |
3.24 |
3.25 |
30.3M |
| 2025-07-14 |
3.26 |
3.30 |
3.26 |
3.30 |
28.9M |
| 2025-07-11 |
3.30 |
3.31 |
3.27 |
3.27 |
31.1M |
| 2025-07-10 |
3.28 |
3.33 |
3.28 |
3.32 |
30.9M |
| 2025-07-09 |
3.26 |
3.29 |
3.23 |
3.28 |
33.3M |
| 2025-07-08 |
3.22 |
3.26 |
3.22 |
3.26 |
33.4M |
| 2025-07-07 |
3.24 |
3.27 |
3.20 |
3.21 |
39.3M |
| 2025-07-03 |
3.26 |
3.30 |
3.26 |
3.27 |
33.5M |
| 2025-07-02 |
3.20 |
3.23 |
3.19 |
3.23 |
33.6M |
| 2025-07-01 |
3.14 |
3.25 |
3.14 |
3.21 |
34.7M |
| 2025-06-30 |
3.17 |
3.18 |
3.14 |
3.16 |
37.7M |
| 2025-06-27 |
3.15 |
3.16 |
3.12 |
3.15 |
103.7M |
| 2025-06-26 |
3.12 |
3.14 |
3.10 |
3.14 |
30.9M |
| 2025-06-25 |
3.16 |
3.16 |
3.10 |
3.11 |
32.5M |
| 2025-06-24 |
3.14 |
3.18 |
3.13 |
3.16 |
31.8M |
| 2025-06-23 |
3.05 |
3.12 |
3.03 |
3.12 |
38.0M |
| 2025-06-20 |
3.09 |
3.10 |
3.07 |
3.07 |
56.9M |
| 2025-06-18 |
3.04 |
3.08 |
3.04 |
3.06 |
38.5M |
| 2025-06-17 |
3.03 |
3.07 |
3.03 |
3.03 |
41.9M |
| 2025-06-16 |
3.04 |
3.07 |
3.03 |
3.06 |
32.7M |
| 2025-06-13 |
3.05 |
3.06 |
3.01 |
3.01 |
31.1M |
| 2025-06-12 |
3.10 |
3.10 |
3.08 |
3.08 |
30.2M |
| 2025-06-11 |
3.18 |
3.18 |
3.11 |
3.11 |
33.3M |
| 2025-06-10 |
3.12 |
3.16 |
3.10 |
3.15 |
29.0M |
| 2025-06-09 |
3.09 |
3.13 |
3.07 |
3.11 |
35.1M |
| 2025-06-06 |
3.08 |
3.09 |
3.06 |
3.07 |
26.3M |
| 2025-06-05 |
3.05 |
3.07 |
3.03 |
3.05 |
31.0M |
| 2025-06-04 |
3.07 |
3.07 |
3.04 |
3.05 |
33.2M |
| 2025-06-03 |
3.02 |
3.08 |
3.00 |
3.07 |
45.3M |
| 2025-06-02 |
3.05 |
3.05 |
3.00 |
3.02 |
30.1M |
| 2025-05-30 |
3.06 |
3.06 |
3.02 |
3.06 |
31.3M |
| 2025-05-29 |
3.09 |
3.10 |
3.04 |
3.06 |
22.3M |
| 2025-05-28 |
3.12 |
3.12 |
3.07 |
3.07 |
25.7M |
| 2025-05-27 |
3.05 |
3.11 |
3.04 |
3.11 |
38.9M |
| 2025-05-23 |
3.00 |
3.02 |
2.99 |
3.01 |
28.5M |
| 2025-05-22 |
3.07 |
3.08 |
3.03 |
3.04 |
52.9M |
| 2025-05-21 |
3.10 |
3.10 |
3.03 |
3.03 |
31.2M |
| 2025-05-20 |
3.13 |
3.15 |
3.12 |
3.13 |
25.9M |
| 2025-05-19 |
3.13 |
3.14 |
3.11 |
3.13 |
23.7M |
| 2025-05-16 |
3.18 |
3.19 |
3.15 |
3.17 |
24.8M |
| 2025-05-15 |
3.20 |
3.21 |
3.17 |
3.18 |
23.5M |
| 2025-05-14 |
3.21 |
3.22 |
3.19 |
3.20 |
27.8M |
| 2025-05-13 |
3.22 |
3.23 |
3.20 |
3.22 |
32.5M |
| 2025-05-12 |
3.24 |
3.26 |
3.18 |
3.20 |
41.2M |
| 2025-05-09 |
3.10 |
3.15 |
3.10 |
3.13 |
47.1M |
| 2025-05-08 |
3.08 |
3.09 |
3.04 |
3.06 |
38.0M |
| 2025-05-07 |
3.07 |
3.10 |
3.05 |
3.07 |
39.7M |
| 2025-05-06 |
2.99 |
3.04 |
2.97 |
3.03 |
34.8M |
| 2025-05-05 |
2.98 |
3.03 |
2.96 |
3.01 |
39.8M |
| 2025-05-02 |
3.03 |
3.04 |
2.97 |
3.00 |
35.7M |
| 2025-05-01 |
3.04 |
3.05 |
3.00 |
3.02 |
35.8M |
| 2025-04-30 |
3.01 |
3.02 |
2.96 |
3.01 |
25.6M |
| 2025-04-29 |
3.04 |
3.07 |
3.02 |
3.05 |
23.6M |
| 2025-04-28 |
3.01 |
3.06 |
3.01 |
3.04 |
23.5M |
| 2025-04-25 |
2.98 |
3.01 |
2.97 |
3.01 |
22.0M |
| 2025-04-24 |
2.93 |
2.99 |
2.92 |
2.99 |
23.6M |
| 2025-04-23 |
2.97 |
3.01 |
2.92 |
2.93 |
30.5M |
| 2025-04-22 |
2.87 |
2.90 |
2.86 |
2.89 |
30.5M |
| 2025-04-21 |
2.88 |
2.89 |
2.81 |
2.84 |
30.1M |
| 2025-04-17 |
2.88 |
2.91 |
2.87 |
2.90 |
25.4M |
| 2025-04-16 |
2.92 |
2.93 |
2.85 |
2.88 |
24.7M |
| 2025-04-15 |
2.92 |
2.95 |
2.92 |
2.93 |
23.2M |
| 2025-04-14 |
2.95 |
2.96 |
2.90 |
2.92 |
28.4M |
| 2025-04-11 |
2.90 |
2.92 |
2.85 |
2.91 |
27.1M |
| 2025-04-10 |
2.94 |
2.95 |
2.83 |
2.90 |
33.9M |
| 2025-04-09 |
2.76 |
3.05 |
2.74 |
3.02 |
59.8M |
| 2025-04-08 |
2.94 |
2.95 |
2.74 |
2.77 |
42.1M |
| 2025-04-07 |
2.78 |
3.03 |
2.74 |
2.85 |
56.5M |
| 2025-04-04 |
2.94 |
2.96 |
2.85 |
2.89 |
47.3M |
| 2025-04-03 |
3.10 |
3.11 |
3.04 |
3.04 |
41.2M |
| 2025-04-02 |
3.16 |
3.26 |
3.16 |
3.25 |
39.0M |
| 2025-04-01 |
3.13 |
3.23 |
3.12 |
3.20 |
37.3M |
| 2025-03-31 |
3.14 |
3.20 |
3.12 |
3.19 |
38.6M |
| 2025-03-28 |
3.27 |
3.27 |
3.16 |
3.19 |
31.4M |
| 2025-03-27 |
3.29 |
3.30 |
3.27 |
3.28 |
31.7M |
| 2025-03-26 |
3.35 |
3.36 |
3.30 |
3.32 |
37.3M |
| 2025-03-25 |
3.39 |
3.40 |
3.31 |
3.34 |
63.1M |
| 2025-03-24 |
3.40 |
3.41 |
3.38 |
3.38 |
30.8M |
| 2025-03-21 |
3.32 |
3.37 |
3.30 |
3.35 |
84.3M |
| 2025-03-20 |
3.30 |
3.38 |
3.30 |
3.34 |
27.8M |
| 2025-03-19 |
3.28 |
3.35 |
3.28 |
3.34 |
32.3M |
| 2025-03-18 |
3.29 |
3.29 |
3.25 |
3.27 |
28.6M |
| 2025-03-17 |
3.23 |
3.32 |
3.23 |
3.31 |
29.9M |
| 2025-03-14 |
3.20 |
3.24 |
3.19 |
3.23 |
31.9M |
| 2025-03-13 |
3.25 |
3.26 |
3.16 |
3.17 |
39.2M |
| 2025-03-12 |
3.30 |
3.31 |
3.24 |
3.25 |
43.6M |
| 2025-03-11 |
3.24 |
3.30 |
3.23 |
3.27 |
41.0M |
| 2025-03-10 |
3.31 |
3.33 |
3.20 |
3.23 |
39.6M |
| 2025-03-07 |
3.29 |
3.38 |
3.26 |
3.36 |
37.3M |
| 2025-03-06 |
3.28 |
3.34 |
3.25 |
3.29 |
35.7M |
| 2025-03-05 |
3.30 |
3.34 |
3.27 |
3.31 |
35.4M |
| 2025-03-04 |
3.27 |
3.34 |
3.24 |
3.29 |
39.8M |
| 2025-03-03 |
3.39 |
3.42 |
3.30 |
3.31 |
40.7M |
| 2025-02-28 |
3.33 |
3.38 |
3.31 |
3.38 |
38.6M |
| 2025-02-27 |
3.37 |
3.39 |
3.30 |
3.33 |
39.5M |
| 2025-02-26 |
3.41 |
3.45 |
3.36 |
3.37 |
33.6M |
| 2025-02-25 |
3.40 |
3.41 |
3.35 |
3.38 |
34.8M |
| 2025-02-24 |
3.46 |
3.46 |
3.38 |
3.41 |
34.2M |
| 2025-02-21 |
3.56 |
3.58 |
3.44 |
3.46 |
38.6M |
| 2025-02-20 |
3.62 |
3.62 |
3.55 |
3.58 |
33.8M |
| 2025-02-19 |
3.68 |
3.69 |
3.64 |
3.65 |
39.5M |
| 2025-02-18 |
3.69 |
3.73 |
3.67 |
3.72 |
33.3M |
| 2025-02-14 |
3.72 |
3.73 |
3.69 |
3.69 |
23.4M |
| 2025-02-13 |
3.67 |
3.72 |
3.67 |
3.71 |
23.8M |
| 2025-02-12 |
3.61 |
3.66 |
3.61 |
3.65 |
25.6M |
| 2025-02-11 |
3.64 |
3.67 |
3.63 |
3.66 |
24.7M |
| 2025-02-10 |
3.67 |
3.68 |
3.65 |
3.67 |
23.4M |
| 2025-02-07 |
3.66 |
3.67 |
3.63 |
3.65 |
24.6M |
| 2025-02-06 |
3.67 |
3.68 |
3.63 |
3.66 |
27.5M |
| 2025-02-05 |
3.63 |
3.67 |
3.60 |
3.66 |
47.8M |
| 2025-02-04 |
3.59 |
3.63 |
3.59 |
3.62 |
32.5M |
| 2025-02-03 |
3.53 |
3.61 |
3.52 |
3.58 |
29.7M |
| 2025-01-31 |
3.65 |
3.66 |
3.58 |
3.61 |
24.9M |
| 2025-01-30 |
3.67 |
3.67 |
3.62 |
3.64 |
26.7M |
| 2025-01-29 |
3.66 |
3.68 |
3.61 |
3.64 |
32.1M |
| 2025-01-28 |
3.65 |
3.68 |
3.62 |
3.66 |
28.6M |
| 2025-01-27 |
3.66 |
3.70 |
3.63 |
3.64 |
33.6M |
| 2025-01-24 |
3.70 |
3.73 |
3.69 |
3.70 |
27.9M |
| 2025-01-23 |
3.63 |
3.70 |
3.62 |
3.69 |
28.5M |
| 2025-01-22 |
3.66 |
3.70 |
3.64 |
3.65 |
27.4M |
| 2025-01-21 |
3.68 |
3.70 |
3.66 |
3.66 |
25.5M |
| 2025-01-17 |
3.66 |
3.66 |
3.62 |
3.65 |
21.2M |
| 2025-01-16 |
3.59 |
3.62 |
3.59 |
3.61 |
20.1M |
| 2025-01-15 |
3.61 |
3.64 |
3.59 |
3.59 |
24.2M |
| 2025-01-14 |
3.51 |
3.54 |
3.48 |
3.51 |
23.6M |
| 2025-01-13 |
3.46 |
3.49 |
3.44 |
3.49 |
23.6M |
| 2025-01-10 |
3.51 |
3.52 |
3.48 |
3.50 |
22.5M |
| 2025-01-08 |
3.55 |
3.58 |
3.53 |
3.57 |
24.6M |
| 2025-01-07 |
3.66 |
3.66 |
3.57 |
3.58 |
30.8M |
| 2025-01-06 |
3.65 |
3.68 |
3.64 |
3.64 |
24.1M |
| 2025-01-03 |
3.64 |
3.66 |
3.62 |
3.65 |
18.7M |
| 2025-01-02 |
3.64 |
3.67 |
3.61 |
3.63 |
24.0M |