| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
38.98 |
39.94 |
37.58 |
37.84 |
17.1M |
| 2025-09-25 |
40.16 |
41.00 |
38.80 |
39.10 |
20.1M |
| 2025-09-24 |
39.16 |
39.86 |
38.26 |
39.48 |
19.8M |
| 2025-09-23 |
39.98 |
41.36 |
38.34 |
40.02 |
37.1M |
| 2025-09-22 |
38.68 |
40.00 |
38.68 |
39.80 |
24.1M |
| 2025-09-19 |
40.08 |
40.96 |
37.50 |
38.38 |
34.8M |
| 2025-09-18 |
40.26 |
44.48 |
39.24 |
40.92 |
65.1M |
| 2025-09-17 |
37.80 |
39.62 |
37.40 |
39.02 |
36.6M |
| 2025-09-16 |
33.38 |
37.60 |
33.12 |
37.12 |
40.7M |
| 2025-09-15 |
32.62 |
34.24 |
32.30 |
32.90 |
16.3M |
| 2025-09-12 |
33.02 |
33.56 |
32.06 |
32.12 |
9.4M |
| 2025-09-11 |
31.30 |
32.50 |
30.70 |
32.44 |
12.6M |
| 2025-09-10 |
31.98 |
32.44 |
31.12 |
31.44 |
8.1M |
| 2025-09-09 |
33.58 |
33.58 |
31.74 |
32.04 |
16.9M |
| 2025-09-08 |
29.50 |
33.98 |
29.50 |
33.76 |
31.4M |
| 2025-09-05 |
28.40 |
29.68 |
28.36 |
29.32 |
5.2M |
| 2025-09-04 |
30.20 |
30.30 |
28.30 |
28.58 |
7.2M |
| 2025-09-03 |
31.60 |
31.90 |
29.62 |
30.04 |
7.9M |
| 2025-09-02 |
30.82 |
31.78 |
29.70 |
31.22 |
17.7M |
| 2025-09-01 |
31.70 |
31.70 |
30.50 |
30.82 |
4.1M |
| 2025-08-29 |
32.38 |
32.60 |
30.60 |
31.16 |
15.6M |
| 2025-08-28 |
30.22 |
31.82 |
29.80 |
31.82 |
9.2M |
| 2025-08-27 |
29.96 |
31.50 |
29.82 |
30.40 |
11.4M |
| 2025-08-26 |
29.64 |
30.16 |
29.34 |
29.90 |
5.8M |
| 2025-08-25 |
30.50 |
30.50 |
29.46 |
29.64 |
5.6M |
| 2025-08-22 |
30.00 |
30.56 |
29.42 |
29.80 |
9.1M |
| 2025-08-21 |
29.20 |
30.40 |
29.00 |
29.68 |
6.7M |
| 2025-08-20 |
29.72 |
29.72 |
28.78 |
29.14 |
9.5M |
| 2025-08-19 |
28.78 |
31.28 |
28.02 |
30.10 |
20.0M |
| 2025-08-18 |
28.20 |
28.96 |
28.12 |
28.40 |
6.4M |
| 2025-08-15 |
27.10 |
28.46 |
26.70 |
28.30 |
11.0M |
| 2025-08-14 |
27.78 |
28.14 |
27.00 |
27.10 |
5.8M |
| 2025-08-13 |
27.50 |
27.96 |
27.04 |
27.76 |
5.4M |
| 2025-08-12 |
27.52 |
27.68 |
26.86 |
27.26 |
3.8M |
| 2025-08-11 |
27.50 |
27.82 |
27.14 |
27.50 |
4.0M |
| 2025-08-08 |
28.18 |
28.36 |
27.42 |
27.50 |
5.7M |
| 2025-08-07 |
28.10 |
28.48 |
27.34 |
28.18 |
6.1M |
| 2025-08-06 |
26.80 |
29.26 |
26.60 |
27.88 |
10.9M |
| 2025-08-05 |
27.18 |
27.62 |
26.56 |
26.80 |
2.9M |
| 2025-08-04 |
26.00 |
27.36 |
26.00 |
27.06 |
6.7M |
| 2025-08-01 |
25.85 |
26.50 |
25.85 |
26.15 |
1.9M |
| 2025-07-31 |
25.80 |
26.50 |
25.65 |
26.15 |
3.7M |
| 2025-07-30 |
26.55 |
26.60 |
25.80 |
25.80 |
3.4M |
| 2025-07-29 |
26.65 |
26.95 |
26.20 |
26.60 |
4.4M |
| 2025-07-28 |
26.95 |
27.80 |
26.55 |
26.65 |
6.1M |
| 2025-07-25 |
28.10 |
28.10 |
26.55 |
26.90 |
7.6M |
| 2025-07-24 |
28.35 |
28.70 |
28.10 |
28.50 |
4.1M |
| 2025-07-23 |
28.40 |
28.75 |
27.75 |
28.50 |
4.1M |
| 2025-07-22 |
28.00 |
29.45 |
27.50 |
27.85 |
8.7M |
| 2025-07-21 |
28.00 |
29.55 |
27.35 |
28.00 |
9.9M |
| 2025-07-18 |
27.25 |
28.20 |
27.10 |
28.10 |
6.4M |
| 2025-07-17 |
26.00 |
28.00 |
25.30 |
27.85 |
18.6M |
| 2025-07-16 |
24.10 |
26.00 |
23.90 |
25.90 |
9.3M |
| 2025-07-15 |
23.00 |
24.20 |
23.00 |
23.90 |
4.0M |
| 2025-07-14 |
23.30 |
23.40 |
22.90 |
23.00 |
2.9M |
| 2025-07-11 |
23.30 |
23.60 |
23.20 |
23.25 |
2.4M |
| 2025-07-10 |
23.85 |
23.95 |
23.10 |
23.30 |
6.1M |
| 2025-07-09 |
23.00 |
24.20 |
22.85 |
23.70 |
3.1M |
| 2025-07-08 |
22.80 |
23.25 |
22.50 |
23.00 |
4.6M |
| 2025-07-07 |
23.00 |
23.45 |
22.15 |
22.95 |
5.0M |
| 2025-07-04 |
24.15 |
24.15 |
23.05 |
23.10 |
6.3M |
| 2025-07-03 |
24.50 |
24.80 |
24.10 |
24.30 |
2.5M |
| 2025-07-02 |
24.60 |
24.90 |
24.10 |
24.20 |
5.9M |
| 2025-06-30 |
24.30 |
25.15 |
24.10 |
25.15 |
7.4M |
| 2025-06-27 |
25.05 |
26.20 |
24.20 |
24.30 |
11.6M |
| 2025-06-26 |
26.40 |
26.40 |
24.00 |
25.00 |
18.0M |
| 2025-06-25 |
25.60 |
26.90 |
25.60 |
26.35 |
46.6M |
| 2025-06-24 |
22.65 |
24.85 |
22.50 |
24.85 |
61.3M |
| 2025-06-23 |
20.95 |
22.55 |
20.70 |
22.50 |
125.3M |