| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
17.46 |
17.56 |
16.84 |
17.47 |
8.0M |
| 2025-09-25 |
16.79 |
17.89 |
16.52 |
17.37 |
9.4M |
| 2025-09-24 |
17.79 |
17.81 |
16.96 |
17.25 |
8.0M |
| 2025-09-23 |
18.28 |
18.36 |
17.34 |
17.57 |
10.9M |
| 2025-09-22 |
17.00 |
18.80 |
16.88 |
18.61 |
23.7M |
| 2025-09-19 |
17.12 |
17.54 |
16.99 |
17.25 |
11.2M |
| 2025-09-18 |
16.78 |
17.36 |
16.59 |
17.21 |
12.3M |
| 2025-09-17 |
16.55 |
16.65 |
15.73 |
16.08 |
14.7M |
| 2025-09-16 |
17.40 |
17.50 |
16.90 |
16.99 |
7.7M |
| 2025-09-15 |
17.16 |
17.66 |
16.93 |
17.56 |
11.1M |
| 2025-09-12 |
17.58 |
17.73 |
17.32 |
17.58 |
7.0M |
| 2025-09-11 |
17.97 |
18.09 |
17.36 |
17.48 |
9.4M |
| 2025-09-10 |
17.39 |
17.89 |
17.17 |
17.50 |
15.0M |
| 2025-09-09 |
15.96 |
16.31 |
15.53 |
16.28 |
10.0M |
| 2025-09-08 |
15.67 |
16.31 |
15.67 |
15.82 |
10.7M |
| 2025-09-05 |
15.79 |
15.97 |
15.03 |
15.60 |
17.6M |
| 2025-09-04 |
16.30 |
16.53 |
16.07 |
16.50 |
7.5M |
| 2025-09-03 |
16.40 |
16.65 |
15.97 |
16.32 |
9.8M |
| 2025-09-02 |
16.19 |
16.65 |
15.65 |
16.34 |
14.2M |
| 2025-08-29 |
17.84 |
17.84 |
16.82 |
17.03 |
15.4M |
| 2025-08-28 |
18.43 |
19.13 |
17.50 |
18.24 |
18.5M |
| 2025-08-27 |
18.67 |
18.76 |
18.07 |
18.59 |
17.1M |
| 2025-08-26 |
18.29 |
18.74 |
18.02 |
18.61 |
6.7M |
| 2025-08-25 |
17.94 |
18.64 |
17.58 |
18.23 |
9.6M |
| 2025-08-22 |
16.81 |
17.99 |
16.53 |
17.88 |
10.3M |
| 2025-08-21 |
17.24 |
17.67 |
17.06 |
17.27 |
6.4M |
| 2025-08-20 |
17.32 |
17.41 |
16.08 |
17.40 |
12.2M |
| 2025-08-19 |
18.83 |
18.85 |
17.41 |
17.45 |
10.5M |
| 2025-08-18 |
18.48 |
18.95 |
18.44 |
18.77 |
6.6M |
| 2025-08-15 |
18.73 |
18.74 |
17.97 |
18.45 |
6.4M |
| 2025-08-14 |
18.32 |
19.01 |
18.28 |
18.79 |
7.8M |
| 2025-08-13 |
18.95 |
19.21 |
18.26 |
18.71 |
12.4M |
| 2025-08-12 |
19.00 |
19.08 |
18.30 |
19.04 |
13.2M |
| 2025-08-11 |
18.84 |
19.21 |
18.48 |
18.83 |
11.4M |
| 2025-08-08 |
18.75 |
19.10 |
18.51 |
19.00 |
8.9M |
| 2025-08-07 |
18.79 |
19.23 |
18.20 |
18.61 |
15.1M |
| 2025-08-06 |
17.72 |
18.42 |
17.70 |
18.33 |
11.1M |
| 2025-08-05 |
18.38 |
18.51 |
17.63 |
18.09 |
10.4M |
| 2025-08-04 |
17.49 |
18.47 |
17.40 |
18.47 |
12.8M |
| 2025-08-01 |
17.31 |
17.81 |
16.67 |
17.22 |
14.6M |
| 2025-07-31 |
19.14 |
19.21 |
17.71 |
18.08 |
12.8M |
| 2025-07-30 |
17.87 |
18.53 |
17.76 |
18.41 |
12.4M |
| 2025-07-29 |
18.20 |
18.43 |
17.59 |
17.66 |
10.9M |
| 2025-07-28 |
17.40 |
17.92 |
17.37 |
17.90 |
12.8M |
| 2025-07-25 |
17.27 |
17.51 |
17.17 |
17.24 |
13.2M |
| 2025-07-24 |
17.10 |
17.36 |
16.87 |
17.35 |
14.5M |
| 2025-07-23 |
16.50 |
16.86 |
16.23 |
16.78 |
13.0M |
| 2025-07-22 |
16.88 |
16.91 |
15.58 |
16.05 |
15.9M |
| 2025-07-21 |
17.18 |
17.31 |
16.89 |
16.93 |
11.3M |
| 2025-07-18 |
17.41 |
17.50 |
16.91 |
17.13 |
12.2M |
| 2025-07-17 |
17.10 |
17.51 |
16.86 |
17.30 |
15.9M |
| 2025-07-16 |
16.91 |
17.04 |
16.48 |
16.96 |
14.6M |
| 2025-07-15 |
16.91 |
17.16 |
16.56 |
16.83 |
20.7M |
| 2025-07-14 |
15.87 |
15.87 |
15.19 |
15.59 |
15.4M |
| 2025-07-11 |
15.52 |
16.32 |
15.51 |
15.75 |
13.4M |
| 2025-07-10 |
15.70 |
15.70 |
15.15 |
15.63 |
15.1M |
| 2025-07-09 |
15.09 |
15.68 |
15.06 |
15.39 |
15.5M |
| 2025-07-08 |
14.74 |
14.92 |
14.58 |
14.87 |
11.9M |
| 2025-07-07 |
14.55 |
14.74 |
14.39 |
14.55 |
11.8M |
| 2025-07-03 |
14.63 |
15.08 |
14.50 |
14.79 |
13.3M |
| 2025-07-02 |
13.64 |
14.47 |
13.64 |
14.41 |
16.1M |
| 2025-07-01 |
14.28 |
14.43 |
13.38 |
13.71 |
18.2M |
| 2025-06-30 |
14.68 |
14.71 |
14.21 |
14.58 |
16.8M |
| 2025-06-27 |
14.25 |
14.73 |
14.11 |
14.54 |
16.8M |
| 2025-06-26 |
14.24 |
14.38 |
13.89 |
14.08 |
15.8M |
| 2025-06-25 |
13.10 |
13.97 |
13.08 |
13.95 |
20.9M |
| 2025-06-24 |
12.46 |
12.85 |
12.45 |
12.83 |
15.2M |
| 2025-06-23 |
11.94 |
12.31 |
11.86 |
12.20 |
17.1M |
| 2025-06-20 |
12.45 |
12.56 |
11.96 |
12.15 |
15.3M |
| 2025-06-18 |
12.22 |
12.48 |
12.07 |
12.45 |
18.3M |
| 2025-06-17 |
12.28 |
12.43 |
12.19 |
12.23 |
13.9M |
| 2025-06-16 |
12.09 |
12.59 |
12.09 |
12.34 |
17.0M |
| 2025-06-13 |
11.98 |
12.16 |
11.70 |
11.89 |
16.8M |
| 2025-06-12 |
11.91 |
12.43 |
11.91 |
12.42 |
19.9M |
| 2025-06-11 |
12.38 |
12.43 |
11.91 |
12.07 |
15.3M |
| 2025-06-10 |
12.05 |
12.31 |
11.85 |
12.26 |
13.3M |
| 2025-06-09 |
12.15 |
12.44 |
11.93 |
12.04 |
17.1M |
| 2025-06-06 |
12.00 |
12.14 |
11.86 |
11.88 |
13.8M |
| 2025-06-05 |
11.97 |
12.30 |
11.43 |
11.60 |
20.6M |
| 2025-06-04 |
11.99 |
12.02 |
11.56 |
11.93 |
15.5M |
| 2025-06-03 |
11.43 |
11.97 |
11.30 |
11.84 |
17.9M |
| 2025-06-02 |
10.89 |
11.33 |
10.89 |
11.21 |
18.1M |
| 2025-05-30 |
11.43 |
11.59 |
10.49 |
10.82 |
22.2M |
| 2025-05-29 |
12.04 |
12.24 |
11.34 |
11.55 |
29.7M |
| 2025-05-28 |
11.05 |
11.24 |
10.84 |
10.85 |
27.2M |
| 2025-05-27 |
10.76 |
10.99 |
10.63 |
10.96 |
21.6M |
| 2025-05-23 |
10.10 |
10.52 |
9.98 |
10.31 |
25.6M |
| 2025-05-22 |
10.50 |
10.79 |
10.38 |
10.56 |
21.0M |
| 2025-05-21 |
10.62 |
11.32 |
10.22 |
10.40 |
24.1M |
| 2025-05-20 |
10.83 |
10.87 |
10.55 |
10.83 |
20.8M |
| 2025-05-19 |
10.52 |
11.08 |
10.50 |
11.01 |
21.0M |
| 2025-05-16 |
11.13 |
11.16 |
10.69 |
11.00 |
25.6M |
| 2025-05-15 |
10.83 |
11.17 |
10.57 |
10.93 |
28.1M |
| 2025-05-14 |
10.70 |
11.03 |
10.44 |
11.02 |
33.5M |
| 2025-05-13 |
9.43 |
10.37 |
9.36 |
10.17 |
31.0M |
| 2025-05-12 |
9.00 |
9.15 |
8.76 |
9.14 |
23.2M |
| 2025-05-09 |
8.36 |
8.48 |
8.05 |
8.25 |
14.4M |
| 2025-05-08 |
8.54 |
8.55 |
8.15 |
8.37 |
22.0M |
| 2025-05-07 |
7.79 |
8.41 |
7.67 |
8.33 |
19.9M |
| 2025-05-06 |
7.57 |
8.01 |
7.47 |
7.83 |
16.0M |
| 2025-05-05 |
7.76 |
8.01 |
7.72 |
7.88 |
14.0M |
| 2025-05-02 |
7.93 |
8.11 |
7.83 |
7.97 |
19.2M |
| 2025-05-01 |
7.80 |
8.05 |
7.56 |
7.60 |
21.9M |
| 2025-04-30 |
6.66 |
7.24 |
6.61 |
7.24 |
22.8M |
| 2025-04-29 |
7.09 |
7.42 |
7.07 |
7.24 |
18.5M |
| 2025-04-28 |
7.38 |
7.44 |
6.87 |
7.22 |
17.6M |
| 2025-04-25 |
7.01 |
7.67 |
6.86 |
7.54 |
21.8M |
| 2025-04-24 |
6.57 |
6.97 |
6.55 |
6.94 |
14.8M |
| 2025-04-23 |
6.71 |
6.74 |
6.41 |
6.46 |
21.5M |
| 2025-04-22 |
6.01 |
6.14 |
5.85 |
6.02 |
14.2M |
| 2025-04-21 |
6.01 |
6.10 |
5.56 |
5.78 |
16.9M |
| 2025-04-17 |
6.76 |
6.76 |
6.19 |
6.37 |
17.6M |
| 2025-04-16 |
6.76 |
7.10 |
6.21 |
6.79 |
27.3M |
| 2025-04-15 |
7.68 |
8.05 |
7.63 |
7.85 |
15.4M |
| 2025-04-14 |
8.16 |
8.16 |
7.44 |
7.67 |
16.7M |
| 2025-04-11 |
7.37 |
7.77 |
7.23 |
7.68 |
15.4M |
| 2025-04-10 |
7.51 |
7.73 |
6.60 |
7.30 |
25.4M |
| 2025-04-09 |
6.30 |
8.34 |
6.17 |
8.23 |
48.2M |
| 2025-04-08 |
6.95 |
7.20 |
5.77 |
6.04 |
27.6M |
| 2025-04-07 |
4.92 |
6.67 |
4.82 |
6.16 |
35.4M |
| 2025-04-04 |
6.38 |
6.53 |
5.47 |
5.76 |
24.6M |
| 2025-04-03 |
7.02 |
7.32 |
6.75 |
6.79 |
17.8M |
| 2025-04-02 |
7.57 |
8.25 |
7.50 |
8.00 |
13.7M |
| 2025-04-01 |
7.76 |
8.00 |
7.47 |
7.99 |
12.5M |
| 2025-03-31 |
7.28 |
7.82 |
7.06 |
7.79 |
14.4M |
| 2025-03-28 |
8.21 |
8.40 |
7.84 |
7.93 |
9.5M |
| 2025-03-27 |
8.19 |
8.66 |
8.10 |
8.21 |
11.0M |
| 2025-03-26 |
9.36 |
9.37 |
8.40 |
8.55 |
16.2M |
| 2025-03-25 |
9.65 |
9.77 |
9.40 |
9.66 |
8.0M |
| 2025-03-24 |
9.55 |
9.93 |
9.48 |
9.76 |
11.0M |
| 2025-03-21 |
9.12 |
9.26 |
8.87 |
9.21 |
8.4M |
| 2025-03-20 |
9.05 |
9.63 |
9.05 |
9.36 |
10.6M |
| 2025-03-19 |
9.17 |
9.67 |
8.93 |
9.21 |
14.5M |
| 2025-03-18 |
9.31 |
9.46 |
8.76 |
8.92 |
18.5M |
| 2025-03-17 |
10.09 |
10.09 |
9.32 |
9.55 |
14.8M |
| 2025-03-14 |
9.44 |
9.94 |
9.37 |
9.88 |
16.3M |
| 2025-03-13 |
9.20 |
9.31 |
8.70 |
8.99 |
18.0M |
| 2025-03-12 |
8.76 |
9.15 |
8.58 |
9.01 |
18.4M |
| 2025-03-11 |
7.71 |
8.48 |
7.41 |
7.97 |
21.2M |
| 2025-03-10 |
8.16 |
8.46 |
7.50 |
7.74 |
20.6M |
| 2025-03-07 |
8.38 |
8.72 |
7.84 |
8.62 |
21.8M |
| 2025-03-06 |
8.76 |
9.07 |
8.25 |
8.31 |
19.1M |
| 2025-03-05 |
9.42 |
9.53 |
8.94 |
9.39 |
15.5M |
| 2025-03-04 |
8.33 |
9.70 |
8.27 |
9.16 |
24.8M |
| 2025-03-03 |
10.56 |
10.56 |
8.59 |
8.90 |
32.7M |
| 2025-02-28 |
9.62 |
10.77 |
9.35 |
10.76 |
25.8M |
| 2025-02-27 |
12.70 |
12.70 |
9.97 |
10.02 |
25.2M |
| 2025-02-26 |
11.79 |
12.46 |
11.54 |
12.07 |
25.7M |
| 2025-02-25 |
11.80 |
11.86 |
10.83 |
11.21 |
20.0M |
| 2025-02-24 |
13.12 |
13.45 |
11.85 |
11.87 |
15.3M |
| 2025-02-21 |
13.80 |
14.06 |
12.60 |
12.65 |
13.9M |
| 2025-02-20 |
13.82 |
13.90 |
13.17 |
13.81 |
13.8M |
| 2025-02-19 |
13.71 |
14.07 |
13.26 |
13.64 |
10.3M |
| 2025-02-18 |
14.06 |
14.48 |
13.40 |
13.69 |
12.5M |
| 2025-02-14 |
13.12 |
13.65 |
12.97 |
13.58 |
11.5M |
| 2025-02-13 |
12.23 |
13.16 |
12.18 |
12.91 |
12.5M |
| 2025-02-12 |
11.95 |
12.38 |
11.79 |
12.16 |
9.9M |
| 2025-02-11 |
12.44 |
12.80 |
12.15 |
12.49 |
9.4M |
| 2025-02-10 |
12.00 |
12.90 |
11.98 |
12.62 |
13.2M |
| 2025-02-07 |
11.85 |
12.05 |
11.56 |
11.96 |
14.6M |
| 2025-02-06 |
11.53 |
11.77 |
11.14 |
11.76 |
15.1M |
| 2025-02-05 |
10.56 |
11.11 |
10.40 |
11.11 |
19.4M |
| 2025-02-04 |
9.78 |
10.47 |
9.72 |
10.04 |
14.1M |
| 2025-02-03 |
9.39 |
10.05 |
9.12 |
9.71 |
25.5M |
| 2025-01-31 |
10.99 |
11.71 |
10.17 |
10.30 |
24.2M |
| 2025-01-30 |
10.92 |
11.20 |
10.01 |
11.20 |
20.3M |
| 2025-01-29 |
11.54 |
11.57 |
10.31 |
11.00 |
26.5M |
| 2025-01-28 |
10.72 |
11.97 |
9.81 |
11.96 |
40.1M |
| 2025-01-27 |
11.55 |
12.32 |
9.81 |
10.20 |
56.7M |
| 2025-01-24 |
16.70 |
16.83 |
15.26 |
15.40 |
8.0M |
| 2025-01-23 |
15.98 |
16.45 |
15.68 |
16.44 |
5.9M |
| 2025-01-22 |
15.90 |
16.57 |
15.71 |
16.41 |
11.1M |
| 2025-01-21 |
14.77 |
15.30 |
14.31 |
15.10 |
7.5M |
| 2025-01-17 |
14.20 |
14.63 |
14.02 |
14.47 |
7.3M |
| 2025-01-16 |
14.69 |
14.72 |
13.62 |
13.63 |
6.4M |
| 2025-01-15 |
13.68 |
14.23 |
13.21 |
14.18 |
6.9M |
| 2025-01-14 |
14.16 |
14.24 |
12.95 |
13.32 |
8.2M |
| 2025-01-13 |
12.94 |
13.65 |
12.84 |
13.60 |
10.3M |
| 2025-01-10 |
14.52 |
14.57 |
13.82 |
14.15 |
12.7M |
| 2025-01-08 |
15.63 |
15.94 |
14.62 |
15.11 |
11.0M |
| 2025-01-07 |
18.08 |
18.12 |
15.10 |
15.13 |
19.2M |
| 2025-01-06 |
17.10 |
17.90 |
16.94 |
17.33 |
15.6M |
| 2025-01-03 |
15.22 |
16.29 |
15.20 |
16.22 |
12.1M |
| 2025-01-02 |
14.38 |
15.00 |
14.12 |
14.87 |
11.8M |