| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
13.22 |
13.55 |
13.07 |
13.51 |
14.5M |
| 2025-09-25 |
13.91 |
13.91 |
12.83 |
13.19 |
19.7M |
| 2025-09-24 |
15.55 |
15.79 |
15.17 |
15.18 |
11.8M |
| 2025-09-23 |
15.80 |
15.86 |
15.40 |
15.41 |
9.2M |
| 2025-09-22 |
15.78 |
15.94 |
15.42 |
15.73 |
9.8M |
| 2025-09-19 |
16.18 |
16.33 |
15.74 |
16.04 |
8.2M |
| 2025-09-18 |
15.86 |
16.42 |
15.85 |
16.20 |
10.4M |
| 2025-09-17 |
15.80 |
15.97 |
15.35 |
15.63 |
8.1M |
| 2025-09-16 |
15.55 |
15.81 |
15.41 |
15.79 |
5.4M |
| 2025-09-15 |
15.56 |
15.61 |
15.21 |
15.50 |
7.2M |
| 2025-09-12 |
15.50 |
15.78 |
15.47 |
15.60 |
7.3M |
| 2025-09-11 |
15.40 |
15.53 |
15.24 |
15.38 |
6.3M |
| 2025-09-10 |
15.58 |
15.90 |
15.17 |
15.38 |
7.0M |
| 2025-09-09 |
15.47 |
15.56 |
15.26 |
15.44 |
5.7M |
| 2025-09-08 |
15.36 |
15.57 |
15.10 |
15.47 |
9.3M |
| 2025-09-05 |
15.59 |
15.65 |
14.97 |
15.62 |
7.6M |
| 2025-09-04 |
15.35 |
15.49 |
14.85 |
15.26 |
11.9M |
| 2025-09-03 |
15.84 |
15.93 |
15.26 |
15.38 |
8.3M |
| 2025-09-02 |
15.50 |
16.05 |
15.42 |
15.81 |
12.8M |
| 2025-08-29 |
15.51 |
15.74 |
15.44 |
15.50 |
13.3M |
| 2025-08-28 |
16.05 |
16.10 |
15.61 |
15.70 |
11.4M |
| 2025-08-27 |
17.26 |
17.34 |
16.93 |
16.94 |
9.1M |
| 2025-08-26 |
16.91 |
17.34 |
16.84 |
17.33 |
6.8M |
| 2025-08-25 |
17.01 |
17.28 |
16.75 |
16.93 |
8.9M |
| 2025-08-22 |
16.60 |
17.62 |
16.48 |
17.55 |
13.5M |
| 2025-08-21 |
16.79 |
16.94 |
16.56 |
16.69 |
6.1M |
| 2025-08-20 |
16.74 |
17.02 |
16.10 |
16.99 |
11.1M |
| 2025-08-19 |
17.83 |
17.90 |
16.45 |
16.62 |
16.9M |
| 2025-08-18 |
17.65 |
17.99 |
17.57 |
17.85 |
7.5M |
| 2025-08-15 |
18.20 |
18.22 |
17.59 |
17.86 |
10.1M |
| 2025-08-14 |
18.54 |
18.59 |
17.84 |
18.22 |
12.0M |
| 2025-08-13 |
19.32 |
19.41 |
18.72 |
19.01 |
10.3M |
| 2025-08-12 |
19.44 |
19.48 |
19.00 |
19.19 |
7.1M |
| 2025-08-11 |
19.50 |
19.89 |
19.33 |
19.39 |
10.5M |
| 2025-08-08 |
19.23 |
19.56 |
18.86 |
19.15 |
8.1M |
| 2025-08-07 |
18.93 |
19.42 |
18.91 |
19.33 |
8.4M |
| 2025-08-06 |
18.36 |
18.75 |
18.27 |
18.73 |
7.1M |
| 2025-08-05 |
18.70 |
18.85 |
18.27 |
18.35 |
8.9M |
| 2025-08-04 |
18.20 |
18.89 |
17.91 |
18.87 |
14.6M |
| 2025-08-01 |
19.05 |
19.09 |
17.84 |
17.87 |
26.4M |
| 2025-07-31 |
19.46 |
19.87 |
19.31 |
19.50 |
14.5M |
| 2025-07-30 |
20.41 |
20.83 |
20.29 |
20.39 |
13.4M |
| 2025-07-29 |
20.93 |
20.93 |
20.17 |
20.38 |
15.3M |
| 2025-07-28 |
21.32 |
21.34 |
20.75 |
20.75 |
13.2M |
| 2025-07-25 |
20.83 |
21.06 |
20.64 |
20.83 |
14.7M |
| 2025-07-24 |
21.25 |
21.49 |
20.82 |
21.26 |
9.5M |
| 2025-07-23 |
21.62 |
21.65 |
20.83 |
21.15 |
14.6M |
| 2025-07-22 |
21.89 |
22.09 |
21.15 |
21.76 |
9.7M |
| 2025-07-21 |
21.89 |
22.18 |
21.69 |
21.71 |
10.5M |
| 2025-07-18 |
22.90 |
22.95 |
21.50 |
21.68 |
16.8M |
| 2025-07-17 |
22.80 |
22.96 |
22.59 |
22.83 |
8.0M |
| 2025-07-16 |
22.64 |
22.91 |
22.54 |
22.86 |
7.7M |
| 2025-07-15 |
22.46 |
22.76 |
22.35 |
22.40 |
9.3M |
| 2025-07-14 |
22.46 |
22.69 |
22.32 |
22.59 |
12.2M |
| 2025-07-11 |
21.92 |
22.11 |
21.69 |
22.07 |
11.0M |
| 2025-07-10 |
21.34 |
21.65 |
21.29 |
21.65 |
8.8M |
| 2025-07-09 |
20.93 |
21.42 |
20.73 |
21.39 |
10.3M |
| 2025-07-08 |
20.82 |
20.91 |
20.58 |
20.77 |
10.6M |
| 2025-07-07 |
20.88 |
21.02 |
20.65 |
20.65 |
14.5M |
| 2025-07-03 |
20.82 |
21.11 |
20.80 |
20.89 |
10.1M |
| 2025-07-02 |
21.35 |
22.17 |
21.24 |
22.10 |
14.4M |
| 2025-07-01 |
21.95 |
21.99 |
20.89 |
20.89 |
16.9M |
| 2025-06-30 |
21.67 |
22.22 |
21.44 |
22.17 |
12.7M |
| 2025-06-27 |
21.56 |
21.85 |
21.41 |
21.41 |
9.6M |
| 2025-06-26 |
21.51 |
21.68 |
21.45 |
21.54 |
6.7M |
| 2025-06-25 |
21.39 |
21.55 |
21.18 |
21.52 |
7.3M |
| 2025-06-24 |
20.89 |
21.32 |
20.77 |
21.05 |
8.5M |
| 2025-06-23 |
20.34 |
20.69 |
20.11 |
20.57 |
9.1M |
| 2025-06-20 |
20.80 |
20.93 |
20.41 |
20.64 |
7.3M |
| 2025-06-18 |
20.65 |
20.84 |
20.49 |
20.55 |
6.4M |
| 2025-06-17 |
20.88 |
20.99 |
20.45 |
20.85 |
7.9M |
| 2025-06-16 |
21.32 |
21.36 |
20.94 |
21.13 |
8.5M |
| 2025-06-13 |
20.76 |
21.15 |
20.53 |
21.15 |
6.8M |
| 2025-06-12 |
20.88 |
21.41 |
20.70 |
21.00 |
6.3M |
| 2025-06-11 |
21.32 |
21.36 |
20.96 |
21.21 |
7.9M |
| 2025-06-10 |
21.30 |
21.32 |
21.01 |
21.25 |
7.3M |
| 2025-06-09 |
20.85 |
21.28 |
20.71 |
21.21 |
12.4M |
| 2025-06-06 |
20.75 |
20.86 |
20.34 |
20.59 |
14.2M |
| 2025-06-05 |
20.94 |
20.98 |
20.04 |
20.27 |
17.4M |
| 2025-06-04 |
22.41 |
22.46 |
22.05 |
22.19 |
16.1M |
| 2025-06-03 |
22.15 |
22.52 |
21.84 |
22.44 |
15.4M |
| 2025-06-02 |
21.60 |
22.06 |
21.58 |
21.84 |
14.6M |
| 2025-05-30 |
21.64 |
21.77 |
21.06 |
21.55 |
10.2M |
| 2025-05-29 |
21.68 |
21.82 |
21.20 |
21.66 |
10.0M |
| 2025-05-28 |
21.53 |
21.63 |
20.95 |
21.28 |
11.5M |
| 2025-05-27 |
22.10 |
22.13 |
21.24 |
21.70 |
15.5M |
| 2025-05-23 |
22.68 |
22.70 |
21.29 |
21.52 |
18.8M |
| 2025-05-22 |
23.74 |
24.24 |
23.05 |
23.08 |
10.1M |
| 2025-05-21 |
23.81 |
24.09 |
22.85 |
23.20 |
11.6M |
| 2025-05-20 |
23.63 |
23.82 |
23.35 |
23.79 |
8.0M |
| 2025-05-19 |
22.64 |
23.60 |
22.60 |
23.59 |
9.2M |
| 2025-05-16 |
22.90 |
23.23 |
22.30 |
22.89 |
8.7M |
| 2025-05-15 |
23.48 |
23.64 |
22.57 |
22.72 |
10.2M |
| 2025-05-14 |
23.87 |
24.08 |
23.40 |
23.72 |
8.4M |
| 2025-05-13 |
23.43 |
23.91 |
23.03 |
23.85 |
9.8M |
| 2025-05-12 |
23.88 |
23.89 |
22.85 |
23.06 |
16.3M |
| 2025-05-09 |
23.83 |
24.12 |
23.15 |
23.52 |
16.3M |
| 2025-05-08 |
23.41 |
23.81 |
23.23 |
23.54 |
13.2M |
| 2025-05-07 |
25.17 |
25.28 |
24.90 |
25.12 |
16.5M |
| 2025-05-06 |
24.28 |
24.82 |
24.25 |
24.70 |
9.5M |
| 2025-05-05 |
24.58 |
24.96 |
24.02 |
24.65 |
11.1M |
| 2025-05-02 |
25.03 |
25.30 |
24.85 |
25.14 |
9.4M |
| 2025-05-01 |
24.88 |
25.14 |
24.45 |
24.49 |
7.9M |
| 2025-04-30 |
24.04 |
24.50 |
23.41 |
24.34 |
6.0M |
| 2025-04-29 |
23.70 |
24.41 |
23.60 |
24.33 |
6.2M |
| 2025-04-28 |
23.88 |
23.89 |
22.87 |
23.70 |
7.6M |
| 2025-04-25 |
23.13 |
23.69 |
23.12 |
23.59 |
8.2M |
| 2025-04-24 |
22.60 |
22.94 |
22.54 |
22.89 |
4.4M |
| 2025-04-23 |
22.91 |
22.95 |
22.30 |
22.63 |
6.1M |
| 2025-04-22 |
21.92 |
22.62 |
21.85 |
22.44 |
6.8M |
| 2025-04-21 |
21.75 |
21.88 |
20.82 |
21.29 |
7.8M |
| 2025-04-17 |
21.02 |
21.30 |
20.60 |
21.23 |
4.7M |
| 2025-04-16 |
20.45 |
21.06 |
20.42 |
20.83 |
5.1M |
| 2025-04-15 |
20.67 |
20.94 |
20.52 |
20.73 |
5.4M |
| 2025-04-14 |
20.48 |
20.69 |
20.02 |
20.59 |
10.4M |
| 2025-04-11 |
18.86 |
20.05 |
18.61 |
19.88 |
9.0M |
| 2025-04-10 |
18.90 |
19.19 |
17.66 |
18.27 |
6.3M |
| 2025-04-09 |
17.59 |
21.39 |
17.48 |
21.01 |
11.3M |
| 2025-04-08 |
19.96 |
20.18 |
17.10 |
17.20 |
11.4M |
| 2025-04-07 |
18.66 |
20.90 |
18.19 |
19.24 |
9.0M |
| 2025-04-04 |
20.17 |
20.90 |
18.93 |
20.63 |
8.7M |
| 2025-04-03 |
20.29 |
21.10 |
19.60 |
20.02 |
7.1M |
| 2025-04-02 |
20.94 |
22.19 |
20.93 |
21.88 |
4.6M |
| 2025-04-01 |
20.67 |
21.51 |
19.87 |
21.42 |
4.9M |
| 2025-03-31 |
19.95 |
20.72 |
19.30 |
20.33 |
4.9M |
| 2025-03-28 |
22.26 |
22.40 |
20.33 |
20.37 |
6.0M |
| 2025-03-27 |
22.49 |
23.10 |
22.20 |
22.58 |
3.4M |
| 2025-03-26 |
23.20 |
23.32 |
22.28 |
22.80 |
3.7M |
| 2025-03-25 |
22.97 |
23.42 |
22.74 |
23.35 |
3.5M |
| 2025-03-24 |
22.22 |
23.03 |
22.04 |
22.95 |
5.5M |
| 2025-03-21 |
21.05 |
21.70 |
20.89 |
21.57 |
3.0M |
| 2025-03-20 |
21.14 |
21.64 |
20.85 |
21.34 |
2.9M |
| 2025-03-19 |
20.63 |
21.52 |
20.50 |
21.30 |
3.9M |
| 2025-03-18 |
20.26 |
20.60 |
19.59 |
20.22 |
4.3M |
| 2025-03-17 |
20.52 |
20.85 |
20.06 |
20.73 |
6.2M |
| 2025-03-14 |
19.65 |
20.92 |
19.52 |
20.86 |
9.8M |
| 2025-03-13 |
18.89 |
19.37 |
18.25 |
18.89 |
6.9M |
| 2025-03-12 |
20.28 |
20.68 |
19.19 |
20.22 |
6.7M |
| 2025-03-11 |
18.91 |
20.21 |
17.92 |
20.03 |
6.9M |
| 2025-03-10 |
20.55 |
20.75 |
17.88 |
18.39 |
11.3M |
| 2025-03-07 |
22.41 |
23.01 |
21.26 |
21.77 |
6.4M |
| 2025-03-06 |
22.34 |
23.25 |
21.94 |
22.61 |
5.4M |
| 2025-03-05 |
21.23 |
22.81 |
20.80 |
22.70 |
4.4M |
| 2025-03-04 |
19.04 |
21.88 |
18.87 |
20.94 |
7.0M |
| 2025-03-03 |
21.79 |
21.87 |
19.43 |
19.79 |
7.8M |
| 2025-02-28 |
19.00 |
20.25 |
18.55 |
20.11 |
6.7M |
| 2025-02-27 |
20.92 |
21.20 |
19.07 |
19.11 |
7.3M |
| 2025-02-26 |
19.38 |
20.68 |
19.28 |
20.65 |
7.1M |
| 2025-02-25 |
20.95 |
21.14 |
19.22 |
19.73 |
11.5M |
| 2025-02-24 |
23.54 |
23.55 |
21.65 |
22.09 |
10.3M |
| 2025-02-21 |
25.18 |
25.20 |
23.23 |
23.27 |
8.0M |
| 2025-02-20 |
24.82 |
25.06 |
24.19 |
24.86 |
4.5M |
| 2025-02-19 |
25.62 |
25.75 |
24.33 |
24.48 |
6.4M |
| 2025-02-18 |
25.50 |
25.69 |
24.92 |
25.35 |
7.1M |
| 2025-02-14 |
24.75 |
25.78 |
24.65 |
25.43 |
8.3M |
| 2025-02-13 |
24.75 |
25.09 |
24.14 |
24.72 |
9.3M |
| 2025-02-12 |
26.10 |
27.14 |
25.93 |
26.86 |
8.0M |
| 2025-02-11 |
27.20 |
27.55 |
26.28 |
26.32 |
7.4M |
| 2025-02-10 |
27.21 |
27.56 |
26.87 |
27.27 |
6.7M |
| 2025-02-07 |
26.91 |
27.68 |
26.66 |
26.73 |
4.6M |
| 2025-02-06 |
27.47 |
27.79 |
26.11 |
26.47 |
4.7M |
| 2025-02-05 |
27.95 |
28.07 |
26.98 |
27.17 |
3.5M |
| 2025-02-04 |
27.39 |
28.07 |
27.30 |
27.81 |
3.5M |
| 2025-02-03 |
25.15 |
27.72 |
25.13 |
27.63 |
6.2M |
| 2025-01-31 |
27.18 |
27.88 |
26.69 |
26.85 |
3.8M |
| 2025-01-30 |
27.48 |
28.05 |
26.99 |
27.10 |
3.1M |
| 2025-01-29 |
27.00 |
27.32 |
26.34 |
27.18 |
3.2M |
| 2025-01-28 |
27.50 |
27.66 |
26.58 |
26.76 |
3.9M |
| 2025-01-27 |
27.18 |
28.18 |
25.76 |
27.61 |
8.9M |
| 2025-01-24 |
29.36 |
29.38 |
27.77 |
27.94 |
4.8M |
| 2025-01-23 |
28.85 |
30.03 |
28.80 |
29.04 |
3.6M |
| 2025-01-22 |
29.60 |
29.95 |
28.74 |
29.19 |
3.6M |
| 2025-01-21 |
29.99 |
30.52 |
28.40 |
29.74 |
5.7M |
| 2025-01-17 |
29.57 |
29.98 |
29.40 |
29.87 |
6.8M |
| 2025-01-16 |
28.38 |
29.00 |
27.61 |
28.92 |
4.6M |
| 2025-01-15 |
30.45 |
31.00 |
30.18 |
30.69 |
5.6M |
| 2025-01-14 |
29.52 |
30.18 |
28.76 |
29.49 |
4.6M |
| 2025-01-13 |
27.45 |
28.61 |
26.65 |
28.57 |
4.2M |
| 2025-01-10 |
28.62 |
28.96 |
27.59 |
28.48 |
4.3M |
| 2025-01-08 |
28.87 |
29.42 |
27.39 |
28.57 |
4.0M |
| 2025-01-07 |
30.92 |
31.32 |
28.70 |
29.15 |
4.2M |
| 2025-01-06 |
30.12 |
31.96 |
29.33 |
31.75 |
5.0M |
| 2025-01-03 |
27.36 |
29.67 |
27.28 |
29.52 |
3.0M |
| 2025-01-02 |
27.14 |
27.78 |
26.58 |
27.16 |
3.1M |