| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
9.58 |
9.72 |
9.58 |
9.72 |
0.0M |
| 2024-12-30 |
9.58 |
9.58 |
9.51 |
9.53 |
0.0M |
| 2024-12-27 |
9.52 |
9.56 |
9.52 |
9.55 |
0.0M |
| 2024-12-26 |
9.40 |
9.40 |
9.40 |
9.40 |
0.0M |
| 2024-12-24 |
9.59 |
9.67 |
9.59 |
9.67 |
0.0M |
| 2024-12-23 |
9.04 |
9.58 |
9.04 |
9.56 |
0.0M |
| 2024-12-20 |
9.38 |
9.65 |
9.35 |
9.65 |
0.0M |
| 2024-12-19 |
9.63 |
9.63 |
9.56 |
9.56 |
0.0M |
| 2024-12-18 |
9.65 |
9.65 |
9.54 |
9.54 |
0.0M |
| 2024-12-17 |
9.70 |
9.70 |
9.70 |
9.70 |
0.0M |
| 2024-12-16 |
9.64 |
9.64 |
9.59 |
9.59 |
0.0M |
| 2024-12-13 |
9.65 |
9.65 |
9.64 |
9.64 |
0.0M |
| 2024-12-12 |
9.76 |
9.76 |
9.65 |
9.66 |
0.0M |
| 2024-12-11 |
9.88 |
9.97 |
9.88 |
9.95 |
0.0M |
| 2024-12-10 |
9.81 |
9.87 |
9.80 |
9.84 |
0.0M |
| 2024-12-09 |
9.93 |
9.94 |
9.93 |
9.94 |
0.0M |
| 2024-12-06 |
10.00 |
10.00 |
9.92 |
9.93 |
0.0M |
| 2024-12-05 |
10.26 |
10.26 |
10.24 |
10.24 |
0.0M |
| 2024-12-04 |
10.60 |
10.60 |
10.32 |
10.32 |
0.0M |
| 2024-12-03 |
10.04 |
10.10 |
9.97 |
10.10 |
0.0M |
| 2024-12-02 |
9.87 |
10.20 |
9.87 |
10.05 |
0.0M |
| 2024-11-29 |
9.80 |
9.80 |
9.80 |
9.80 |
0.0M |
| 2024-11-27 |
10.34 |
10.37 |
10.30 |
10.32 |
0.0M |
| 2024-11-26 |
10.31 |
10.31 |
10.31 |
10.31 |
0.0M |
| 2024-11-25 |
10.37 |
10.68 |
9.74 |
10.53 |
0.0M |
| 2024-11-22 |
10.47 |
10.47 |
10.45 |
10.45 |
0.0M |
| 2024-11-20 |
10.63 |
10.65 |
10.43 |
10.45 |
0.0M |
| 2024-11-18 |
10.78 |
10.86 |
10.78 |
10.86 |
0.0M |
| 2024-11-14 |
10.87 |
10.95 |
10.87 |
10.95 |
0.0M |
| 2024-11-13 |
9.48 |
10.98 |
9.48 |
10.88 |
0.0M |
| 2024-11-12 |
11.20 |
11.20 |
11.00 |
11.11 |
0.0M |
| 2024-11-11 |
11.34 |
11.34 |
11.01 |
11.22 |
0.0M |
| 2024-11-08 |
11.36 |
11.42 |
11.30 |
11.42 |
0.1M |
| 2024-11-07 |
10.95 |
11.72 |
10.95 |
11.51 |
0.1M |
| 2024-11-06 |
11.62 |
11.88 |
11.61 |
11.88 |
0.0M |
| 2024-11-05 |
11.83 |
11.84 |
11.83 |
11.84 |
0.0M |
| 2024-11-04 |
11.13 |
11.40 |
11.13 |
11.37 |
0.0M |
| 2024-11-01 |
11.38 |
11.38 |
11.00 |
11.16 |
0.1M |
| 2024-10-31 |
11.55 |
11.55 |
11.38 |
11.38 |
0.0M |
| 2024-10-30 |
11.73 |
11.87 |
11.73 |
11.87 |
0.0M |
| 2024-10-29 |
11.70 |
11.70 |
11.69 |
11.70 |
0.0M |
| 2024-10-28 |
11.81 |
11.94 |
11.81 |
11.89 |
0.0M |
| 2024-10-25 |
11.81 |
11.81 |
11.75 |
11.76 |
0.0M |
| 2024-10-24 |
11.86 |
11.87 |
11.86 |
11.87 |
0.0M |
| 2024-10-23 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0M |
| 2024-10-22 |
12.14 |
12.19 |
12.02 |
12.19 |
0.0M |
| 2024-10-21 |
12.48 |
12.48 |
12.21 |
12.21 |
0.0M |
| 2024-10-17 |
12.71 |
12.76 |
12.46 |
12.46 |
0.0M |
| 2024-10-15 |
11.00 |
12.75 |
11.00 |
12.75 |
0.5M |
| 2024-10-14 |
12.54 |
12.78 |
12.54 |
12.78 |
0.0M |
| 2024-10-11 |
12.90 |
12.90 |
12.69 |
12.77 |
0.0M |
| 2024-10-10 |
12.71 |
12.71 |
12.68 |
12.68 |
0.6M |
| 2024-10-09 |
12.27 |
12.66 |
12.27 |
12.66 |
0.0M |
| 2024-10-08 |
12.58 |
12.63 |
12.32 |
12.63 |
0.0M |
| 2024-10-07 |
13.05 |
13.05 |
12.73 |
12.73 |
0.0M |
| 2024-10-04 |
12.87 |
12.87 |
12.77 |
12.77 |
0.0M |
| 2024-10-03 |
13.00 |
13.00 |
12.87 |
12.87 |
0.0M |
| 2024-09-30 |
13.58 |
13.58 |
13.31 |
13.31 |
0.0M |
| 2024-09-27 |
13.98 |
14.02 |
13.95 |
14.02 |
0.0M |
| 2024-09-25 |
13.85 |
14.05 |
13.85 |
13.93 |
0.0M |
| 2024-09-23 |
14.02 |
14.02 |
14.02 |
14.02 |
0.0M |
| 2024-09-20 |
13.81 |
13.98 |
13.81 |
13.98 |
0.0M |
| 2024-09-19 |
13.77 |
13.77 |
13.77 |
13.77 |
0.0M |
| 2024-09-18 |
14.70 |
14.70 |
13.58 |
13.63 |
0.0M |
| 2024-09-17 |
13.05 |
13.05 |
13.05 |
13.05 |
0.0M |
| 2024-09-16 |
13.63 |
13.73 |
13.18 |
13.38 |
0.0M |
| 2024-09-13 |
13.80 |
13.89 |
13.70 |
13.74 |
0.0M |
| 2024-09-12 |
13.20 |
13.39 |
13.20 |
13.39 |
0.0M |
| 2024-09-11 |
13.15 |
13.56 |
13.14 |
13.47 |
0.0M |
| 2024-09-09 |
13.42 |
13.42 |
13.42 |
13.42 |
0.0M |
| 2024-09-06 |
13.15 |
13.74 |
13.15 |
13.53 |
0.0M |
| 2024-09-05 |
13.97 |
13.97 |
13.97 |
13.97 |
0.0M |
| 2024-09-04 |
13.81 |
13.81 |
13.81 |
13.81 |
0.0M |
| 2024-09-03 |
14.30 |
14.30 |
14.30 |
14.30 |
0.0M |
| 2024-08-30 |
14.28 |
14.38 |
14.27 |
14.38 |
0.0M |
| 2024-08-29 |
14.09 |
14.09 |
14.09 |
14.09 |
0.0M |
| 2024-08-28 |
14.01 |
14.17 |
13.91 |
13.91 |
0.0M |
| 2024-08-27 |
14.00 |
14.10 |
14.00 |
14.09 |
0.0M |
| 2024-08-26 |
14.15 |
14.17 |
14.15 |
14.17 |
0.0M |
| 2024-08-23 |
14.20 |
14.30 |
14.20 |
14.23 |
0.0M |
| 2024-08-22 |
14.11 |
14.11 |
14.11 |
14.11 |
0.0M |
| 2024-08-19 |
13.15 |
13.85 |
13.15 |
13.85 |
0.0M |
| 2024-08-16 |
13.15 |
13.38 |
13.15 |
13.38 |
0.0M |
| 2024-08-15 |
13.33 |
13.39 |
13.33 |
13.39 |
0.0M |
| 2024-08-13 |
13.20 |
13.20 |
13.20 |
13.20 |
0.0M |
| 2024-08-12 |
13.45 |
13.57 |
13.45 |
13.49 |
0.0M |
| 2024-08-09 |
13.89 |
13.89 |
13.89 |
13.89 |
0.0M |
| 2024-08-08 |
13.94 |
13.94 |
13.94 |
13.94 |
0.0M |
| 2024-08-07 |
13.72 |
13.72 |
13.59 |
13.59 |
0.0M |
| 2024-08-06 |
13.54 |
13.78 |
13.54 |
13.78 |
0.0M |
| 2024-08-05 |
13.15 |
13.36 |
13.15 |
13.36 |
0.0M |
| 2024-08-02 |
12.92 |
13.52 |
12.92 |
13.44 |
0.0M |
| 2024-08-01 |
13.17 |
13.81 |
12.70 |
13.50 |
0.1M |
| 2024-07-31 |
12.55 |
12.55 |
12.47 |
12.47 |
0.0M |
| 2024-07-30 |
12.12 |
12.12 |
12.12 |
12.12 |
0.0M |
| 2024-07-29 |
12.10 |
12.12 |
12.01 |
12.11 |
0.0M |
| 2024-07-26 |
12.10 |
12.10 |
12.08 |
12.08 |
0.0M |
| 2024-07-25 |
11.95 |
11.95 |
11.95 |
11.95 |
0.0M |
| 2024-07-24 |
11.80 |
11.81 |
11.80 |
11.81 |
0.0M |
| 2024-07-23 |
12.23 |
12.23 |
12.23 |
12.23 |
0.0M |
| 2024-07-22 |
12.21 |
12.21 |
12.21 |
12.21 |
0.0M |
| 2024-07-17 |
12.13 |
12.15 |
12.13 |
12.15 |
0.0M |
| 2024-07-16 |
11.99 |
12.07 |
11.99 |
12.07 |
0.0M |
| 2024-07-15 |
11.96 |
11.98 |
11.96 |
11.98 |
0.0M |
| 2024-07-12 |
11.91 |
11.97 |
11.91 |
11.97 |
0.0M |
| 2024-07-11 |
11.72 |
11.73 |
11.72 |
11.73 |
0.0M |
| 2024-07-10 |
11.87 |
11.87 |
11.44 |
11.44 |
0.1M |
| 2024-07-02 |
11.71 |
11.81 |
11.71 |
11.81 |
0.0M |
| 2024-07-01 |
11.30 |
11.30 |
11.30 |
11.30 |
0.0M |
| 2024-06-28 |
11.52 |
11.62 |
11.52 |
11.62 |
0.0M |
| 2024-06-26 |
11.36 |
11.36 |
11.36 |
11.36 |
0.0M |
| 2024-06-21 |
11.32 |
11.32 |
11.26 |
11.26 |
0.2M |
| 2024-06-20 |
11.69 |
11.69 |
11.69 |
11.69 |
0.0M |
| 2024-06-18 |
11.69 |
11.69 |
11.69 |
11.69 |
0.0M |
| 2024-06-17 |
11.63 |
11.66 |
11.63 |
11.66 |
0.0M |
| 2024-06-14 |
11.56 |
11.56 |
11.56 |
11.56 |
0.0M |
| 2024-06-13 |
11.72 |
11.72 |
11.72 |
11.72 |
0.0M |
| 2024-06-11 |
12.06 |
12.06 |
12.06 |
12.06 |
0.0M |
| 2024-06-10 |
11.98 |
11.98 |
11.98 |
11.98 |
0.0M |
| 2024-06-07 |
12.23 |
12.23 |
11.84 |
11.84 |
0.0M |
| 2024-06-06 |
11.87 |
12.08 |
11.87 |
12.08 |
0.0M |
| 2024-06-05 |
11.90 |
11.95 |
11.88 |
11.88 |
0.0M |
| 2024-06-04 |
11.82 |
12.00 |
11.62 |
11.83 |
0.0M |
| 2024-06-03 |
11.00 |
11.68 |
11.00 |
11.68 |
0.0M |
| 2024-05-31 |
11.23 |
11.54 |
11.18 |
11.33 |
0.0M |
| 2024-05-30 |
11.22 |
11.22 |
11.22 |
11.22 |
0.0M |
| 2024-05-24 |
10.96 |
10.96 |
10.96 |
10.96 |
0.0M |
| 2024-05-23 |
11.49 |
11.49 |
10.89 |
10.92 |
0.0M |
| 2024-05-21 |
11.70 |
11.70 |
11.61 |
11.61 |
0.0M |
| 2024-05-17 |
11.62 |
11.82 |
11.62 |
11.82 |
0.0M |
| 2024-05-16 |
11.27 |
11.30 |
11.27 |
11.30 |
0.0M |
| 2024-05-15 |
11.70 |
11.70 |
11.50 |
11.64 |
0.0M |
| 2024-05-14 |
11.13 |
11.50 |
11.04 |
11.50 |
0.0M |
| 2024-05-13 |
11.00 |
11.07 |
10.81 |
11.07 |
0.0M |
| 2024-05-10 |
10.42 |
10.81 |
10.41 |
10.81 |
0.0M |
| 2024-05-09 |
9.72 |
9.97 |
9.72 |
9.97 |
0.0M |
| 2024-05-08 |
9.70 |
9.70 |
9.69 |
9.69 |
0.0M |
| 2024-05-07 |
9.70 |
9.86 |
9.69 |
9.69 |
0.0M |
| 2024-05-06 |
9.97 |
9.97 |
9.75 |
9.78 |
0.0M |
| 2024-05-03 |
9.10 |
9.45 |
8.95 |
9.45 |
0.1M |
| 2024-05-02 |
8.21 |
8.21 |
8.20 |
8.20 |
0.0M |
| 2024-05-01 |
8.14 |
8.20 |
8.14 |
8.20 |
0.0M |
| 2024-04-29 |
8.33 |
8.45 |
8.26 |
8.26 |
0.0M |
| 2024-04-26 |
7.78 |
8.19 |
7.78 |
8.17 |
0.0M |
| 2024-04-24 |
8.50 |
8.50 |
8.26 |
8.38 |
0.0M |
| 2024-04-23 |
8.19 |
8.20 |
8.19 |
8.20 |
0.0M |
| 2024-04-18 |
8.14 |
8.14 |
8.14 |
8.14 |
0.0M |
| 2024-04-17 |
8.46 |
8.46 |
8.06 |
8.06 |
0.0M |
| 2024-04-16 |
8.04 |
8.04 |
7.90 |
7.90 |
0.0M |
| 2024-04-15 |
8.08 |
8.14 |
8.08 |
8.14 |
0.0M |
| 2024-04-12 |
8.39 |
8.47 |
8.15 |
8.15 |
0.0M |
| 2024-04-11 |
8.46 |
8.48 |
8.45 |
8.48 |
0.0M |
| 2024-04-09 |
8.78 |
8.78 |
8.78 |
8.78 |
0.0M |
| 2024-04-08 |
8.86 |
8.98 |
8.84 |
8.84 |
0.0M |
| 2024-04-04 |
9.25 |
9.28 |
9.25 |
9.25 |
0.0M |
| 2024-04-03 |
9.25 |
9.25 |
9.25 |
9.25 |
0.0M |
| 2024-04-01 |
9.01 |
9.52 |
9.01 |
9.52 |
0.0M |
| 2024-03-28 |
9.79 |
9.79 |
9.65 |
9.65 |
0.0M |
| 2024-03-27 |
9.57 |
9.77 |
9.57 |
9.77 |
0.0M |
| 2024-03-26 |
9.50 |
9.50 |
9.50 |
9.50 |
0.0M |
| 2024-03-25 |
8.80 |
8.84 |
8.80 |
8.84 |
0.0M |
| 2024-03-21 |
9.06 |
9.06 |
9.06 |
9.06 |
0.0M |
| 2024-03-20 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2024-03-19 |
8.98 |
9.00 |
8.98 |
9.00 |
0.0M |
| 2024-03-18 |
8.85 |
8.86 |
8.85 |
8.86 |
0.0M |
| 2024-03-15 |
9.19 |
9.19 |
8.91 |
8.98 |
0.0M |
| 2024-03-14 |
8.99 |
9.11 |
8.99 |
9.10 |
0.0M |
| 2024-03-13 |
8.89 |
9.18 |
8.89 |
9.18 |
0.0M |
| 2024-03-12 |
8.72 |
9.05 |
8.71 |
9.05 |
0.0M |
| 2024-03-11 |
8.74 |
8.74 |
8.56 |
8.56 |
0.0M |
| 2024-03-08 |
8.36 |
8.36 |
8.36 |
8.36 |
0.0M |
| 2024-03-06 |
8.39 |
8.39 |
8.39 |
8.39 |
0.0M |
| 2024-03-05 |
8.31 |
8.32 |
8.31 |
8.32 |
0.0M |
| 2024-03-04 |
8.86 |
8.86 |
8.46 |
8.46 |
0.0M |
| 2024-03-01 |
8.86 |
8.89 |
8.86 |
8.86 |
0.0M |
| 2024-02-29 |
9.01 |
9.01 |
8.69 |
8.69 |
0.0M |
| 2024-02-28 |
9.27 |
9.27 |
9.19 |
9.19 |
0.0M |
| 2024-02-27 |
9.25 |
9.25 |
9.25 |
9.25 |
0.0M |
| 2024-02-26 |
9.00 |
9.15 |
9.00 |
9.15 |
0.0M |
| 2024-02-23 |
8.96 |
8.96 |
8.96 |
8.96 |
0.0M |
| 2024-02-22 |
8.90 |
8.92 |
8.88 |
8.88 |
0.0M |
| 2024-02-21 |
8.73 |
8.89 |
8.73 |
8.89 |
0.0M |
| 2024-02-16 |
9.04 |
9.04 |
9.00 |
9.00 |
0.0M |
| 2024-02-15 |
8.97 |
8.97 |
8.96 |
8.96 |
0.0M |
| 2024-02-14 |
8.81 |
8.81 |
8.81 |
8.81 |
0.0M |
| 2024-02-13 |
8.75 |
8.75 |
8.75 |
8.75 |
0.0M |
| 2024-02-12 |
9.00 |
9.00 |
9.00 |
9.00 |
0.0M |
| 2024-02-09 |
8.85 |
8.93 |
8.85 |
8.93 |
0.0M |
| 2024-02-08 |
8.72 |
8.84 |
8.72 |
8.84 |
0.0M |
| 2024-02-07 |
8.77 |
8.77 |
8.72 |
8.72 |
0.0M |
| 2024-02-06 |
8.66 |
8.74 |
8.66 |
8.74 |
0.0M |
| 2024-02-05 |
8.68 |
8.68 |
8.64 |
8.64 |
0.0M |
| 2024-02-02 |
8.98 |
8.99 |
8.88 |
8.88 |
0.0M |
| 2024-02-01 |
8.85 |
8.88 |
8.81 |
8.88 |
0.0M |
| 2024-01-31 |
9.06 |
9.07 |
9.06 |
9.07 |
0.0M |
| 2024-01-30 |
9.16 |
9.30 |
9.15 |
9.15 |
0.0M |
| 2024-01-29 |
8.93 |
9.10 |
8.93 |
9.10 |
0.0M |
| 2024-01-26 |
9.06 |
9.06 |
9.03 |
9.03 |
0.0M |
| 2024-01-25 |
9.10 |
9.10 |
8.99 |
9.00 |
0.0M |
| 2024-01-24 |
9.18 |
9.18 |
9.05 |
9.05 |
0.0M |
| 2024-01-23 |
9.34 |
9.38 |
9.34 |
9.37 |
0.0M |
| 2024-01-22 |
9.41 |
9.50 |
9.35 |
9.35 |
0.0M |
| 2024-01-19 |
8.76 |
9.30 |
8.76 |
9.12 |
0.0M |
| 2024-01-18 |
9.74 |
9.74 |
9.11 |
9.13 |
0.0M |
| 2024-01-17 |
10.23 |
10.23 |
10.06 |
10.06 |
0.0M |
| 2024-01-12 |
10.40 |
10.55 |
10.40 |
10.55 |
0.0M |
| 2024-01-11 |
10.26 |
10.38 |
10.19 |
10.38 |
0.0M |
| 2024-01-09 |
10.42 |
10.42 |
10.38 |
10.38 |
0.0M |
| 2024-01-08 |
10.30 |
10.32 |
10.21 |
10.21 |
0.0M |
| 2024-01-03 |
9.89 |
9.92 |
9.89 |
9.92 |
0.0M |