| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
11.45 |
11.69 |
11.45 |
11.66 |
0.0M |
| 2024-12-27 |
11.81 |
11.81 |
11.81 |
11.81 |
0.0M |
| 2024-12-23 |
11.87 |
11.87 |
11.32 |
11.44 |
0.0M |
| 2024-12-20 |
11.62 |
11.93 |
11.62 |
11.93 |
0.0M |
| 2024-12-19 |
11.40 |
11.65 |
11.40 |
11.65 |
0.0M |
| 2024-12-18 |
12.54 |
12.54 |
11.50 |
11.50 |
0.0M |
| 2024-12-17 |
12.33 |
12.67 |
12.33 |
12.67 |
0.0M |
| 2024-12-16 |
12.40 |
12.40 |
12.28 |
12.28 |
0.0M |
| 2024-12-13 |
12.88 |
12.88 |
12.63 |
12.68 |
0.0M |
| 2024-12-12 |
12.72 |
12.72 |
12.27 |
12.27 |
0.0M |
| 2024-12-11 |
12.45 |
12.55 |
11.88 |
12.55 |
0.0M |
| 2024-12-10 |
12.36 |
12.46 |
12.36 |
12.46 |
0.0M |
| 2024-12-09 |
12.84 |
13.09 |
12.67 |
13.09 |
0.0M |
| 2024-12-06 |
12.62 |
12.84 |
12.62 |
12.84 |
0.0M |
| 2024-12-05 |
12.70 |
13.11 |
12.56 |
12.56 |
0.0M |
| 2024-12-04 |
12.97 |
12.98 |
12.70 |
12.97 |
0.0M |
| 2024-12-03 |
13.29 |
13.29 |
12.70 |
12.70 |
0.0M |
| 2024-12-02 |
13.22 |
13.24 |
12.87 |
12.87 |
0.0M |
| 2024-11-29 |
13.98 |
13.98 |
12.80 |
12.91 |
0.0M |
| 2024-11-28 |
14.37 |
14.37 |
14.37 |
14.37 |
0.0M |
| 2024-11-27 |
14.95 |
14.95 |
13.96 |
13.96 |
0.0M |
| 2024-11-26 |
15.15 |
15.63 |
15.15 |
15.63 |
0.0M |
| 2024-11-25 |
15.08 |
15.42 |
15.06 |
15.23 |
0.0M |
| 2024-11-22 |
15.05 |
15.60 |
15.05 |
15.60 |
0.0M |
| 2024-11-21 |
15.02 |
15.05 |
14.97 |
15.05 |
0.0M |
| 2024-11-20 |
15.37 |
15.37 |
14.59 |
14.98 |
0.0M |
| 2024-11-19 |
15.47 |
15.47 |
15.47 |
15.47 |
0.0M |
| 2024-11-18 |
16.16 |
16.16 |
15.61 |
15.61 |
0.0M |
| 2024-11-15 |
15.79 |
16.10 |
15.79 |
16.10 |
0.0M |
| 2024-11-14 |
16.10 |
16.10 |
15.74 |
15.74 |
0.0M |
| 2024-11-13 |
15.96 |
15.99 |
15.96 |
15.99 |
0.0M |
| 2024-11-12 |
16.56 |
16.56 |
16.02 |
16.02 |
0.0M |
| 2024-11-11 |
16.13 |
16.17 |
15.76 |
15.76 |
0.0M |
| 2024-11-08 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-11-07 |
16.89 |
16.89 |
16.43 |
16.80 |
0.0M |
| 2024-11-06 |
16.80 |
16.81 |
16.61 |
16.61 |
0.0M |
| 2024-10-31 |
16.22 |
16.22 |
15.94 |
15.94 |
0.0M |
| 2024-10-29 |
16.68 |
16.68 |
16.68 |
16.68 |
0.0M |
| 2024-10-28 |
16.27 |
16.32 |
16.25 |
16.32 |
0.0M |
| 2024-10-25 |
16.65 |
16.65 |
16.65 |
16.65 |
0.0M |
| 2024-10-24 |
16.19 |
16.48 |
16.19 |
16.48 |
0.0M |
| 2024-10-23 |
16.84 |
16.84 |
16.68 |
16.68 |
0.0M |
| 2024-10-22 |
16.47 |
16.47 |
16.47 |
16.47 |
0.0M |
| 2024-10-21 |
16.57 |
16.85 |
16.57 |
16.85 |
0.0M |
| 2024-10-18 |
16.43 |
16.91 |
16.43 |
16.91 |
0.0M |
| 2024-10-17 |
17.00 |
17.00 |
16.83 |
16.83 |
0.0M |
| 2024-10-16 |
16.70 |
16.70 |
16.70 |
16.70 |
0.0M |
| 2024-10-14 |
15.91 |
16.32 |
15.91 |
16.32 |
0.0M |
| 2024-10-11 |
15.58 |
15.58 |
15.58 |
15.58 |
0.0M |
| 2024-10-09 |
16.27 |
16.27 |
15.78 |
15.87 |
0.0M |
| 2024-10-08 |
16.23 |
16.42 |
16.23 |
16.42 |
0.0M |
| 2024-10-07 |
16.32 |
16.32 |
16.17 |
16.17 |
0.0M |
| 2024-10-04 |
15.97 |
16.33 |
15.97 |
16.33 |
0.0M |
| 2024-10-03 |
16.40 |
16.40 |
15.91 |
15.91 |
0.0M |
| 2024-10-02 |
16.10 |
16.58 |
16.10 |
16.58 |
0.0M |
| 2024-10-01 |
16.20 |
16.27 |
16.00 |
16.00 |
0.0M |
| 2024-09-30 |
16.20 |
16.20 |
16.15 |
16.15 |
0.0M |
| 2024-09-27 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-09-26 |
16.34 |
16.34 |
16.32 |
16.32 |
0.0M |
| 2024-09-24 |
15.94 |
16.40 |
15.94 |
16.40 |
0.0M |
| 2024-09-23 |
16.64 |
16.64 |
16.64 |
16.64 |
0.0M |
| 2024-09-20 |
17.94 |
17.98 |
17.39 |
17.39 |
0.0M |
| 2024-09-19 |
17.73 |
17.73 |
17.73 |
17.73 |
0.0M |
| 2024-09-18 |
17.65 |
17.65 |
17.65 |
17.65 |
0.0M |
| 2024-09-17 |
17.68 |
17.68 |
17.68 |
17.68 |
0.0M |
| 2024-09-16 |
17.68 |
17.68 |
17.15 |
17.15 |
0.0M |
| 2024-09-12 |
16.89 |
16.89 |
16.51 |
16.80 |
0.0M |
| 2024-09-11 |
16.51 |
16.51 |
16.51 |
16.51 |
0.0M |
| 2024-09-10 |
16.04 |
16.04 |
16.04 |
16.04 |
0.0M |
| 2024-09-09 |
16.34 |
16.74 |
16.23 |
16.23 |
0.0M |
| 2024-09-06 |
16.76 |
16.80 |
16.03 |
16.04 |
0.0M |
| 2024-09-05 |
16.63 |
16.63 |
16.63 |
16.63 |
0.0M |
| 2024-09-03 |
16.42 |
16.88 |
16.42 |
16.88 |
0.0M |
| 2024-09-02 |
16.45 |
16.83 |
16.45 |
16.83 |
0.0M |
| 2024-08-30 |
16.70 |
17.21 |
16.70 |
17.21 |
0.0M |
| 2024-08-27 |
17.40 |
17.75 |
17.39 |
17.75 |
0.0M |
| 2024-08-26 |
17.65 |
17.65 |
17.65 |
17.65 |
0.0M |
| 2024-08-23 |
17.61 |
17.70 |
17.61 |
17.70 |
0.0M |
| 2024-08-22 |
17.59 |
17.59 |
17.26 |
17.26 |
0.0M |
| 2024-08-21 |
17.72 |
17.72 |
17.69 |
17.69 |
0.0M |
| 2024-08-20 |
17.98 |
17.98 |
17.53 |
17.53 |
0.0M |
| 2024-08-19 |
18.22 |
18.22 |
17.87 |
17.87 |
0.0M |
| 2024-08-16 |
17.92 |
18.55 |
17.90 |
18.55 |
0.0M |
| 2024-08-15 |
18.00 |
18.33 |
17.83 |
18.33 |
0.0M |
| 2024-08-14 |
17.61 |
17.94 |
17.61 |
17.93 |
0.0M |
| 2024-08-13 |
16.99 |
16.99 |
16.99 |
16.99 |
0.0M |
| 2024-08-09 |
16.62 |
16.62 |
16.62 |
16.62 |
0.0M |
| 2024-08-07 |
15.23 |
15.31 |
15.23 |
15.31 |
0.0M |
| 2024-08-06 |
14.57 |
14.57 |
14.57 |
14.57 |
0.0M |
| 2024-08-05 |
14.19 |
14.75 |
14.19 |
14.75 |
0.0M |
| 2024-08-02 |
15.36 |
15.36 |
14.60 |
14.91 |
0.0M |
| 2024-08-01 |
16.10 |
16.10 |
15.50 |
15.58 |
0.0M |
| 2024-07-31 |
16.09 |
16.17 |
15.98 |
15.98 |
0.0M |
| 2024-07-30 |
16.30 |
16.30 |
16.25 |
16.25 |
0.0M |
| 2024-07-29 |
16.48 |
16.48 |
16.03 |
16.03 |
0.0M |
| 2024-07-26 |
16.55 |
16.67 |
16.51 |
16.67 |
0.0M |
| 2024-07-25 |
16.47 |
16.47 |
16.47 |
16.47 |
0.0M |
| 2024-07-24 |
16.43 |
16.43 |
16.43 |
16.43 |
0.0M |
| 2024-07-23 |
16.94 |
16.99 |
16.94 |
16.99 |
0.0M |
| 2024-07-22 |
16.66 |
16.66 |
16.66 |
16.66 |
0.0M |
| 2024-07-18 |
16.31 |
16.31 |
16.31 |
16.31 |
0.0M |
| 2024-07-17 |
17.05 |
17.05 |
16.78 |
16.78 |
0.0M |
| 2024-07-15 |
17.17 |
17.17 |
16.81 |
16.81 |
0.0M |
| 2024-07-12 |
17.01 |
17.16 |
16.25 |
17.16 |
0.0M |
| 2024-07-11 |
16.79 |
17.01 |
16.29 |
16.55 |
0.0M |
| 2024-07-10 |
16.91 |
16.98 |
16.65 |
16.98 |
0.0M |
| 2024-07-09 |
15.96 |
15.96 |
15.70 |
15.70 |
0.0M |
| 2024-07-08 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-07-05 |
15.58 |
15.58 |
15.50 |
15.50 |
0.0M |
| 2024-07-04 |
15.65 |
15.69 |
15.65 |
15.69 |
0.0M |
| 2024-07-01 |
16.55 |
16.55 |
16.15 |
16.15 |
0.0M |
| 2024-06-24 |
16.66 |
16.66 |
16.25 |
16.25 |
0.0M |
| 2024-06-21 |
16.05 |
16.05 |
16.05 |
16.05 |
0.0M |
| 2024-06-20 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-06-18 |
15.83 |
15.83 |
15.83 |
15.83 |
0.0M |
| 2024-06-17 |
16.22 |
16.24 |
15.83 |
15.83 |
0.0M |
| 2024-06-14 |
16.39 |
16.40 |
15.86 |
16.15 |
0.0M |
| 2024-06-13 |
16.55 |
16.55 |
16.55 |
16.55 |
0.0M |
| 2024-06-12 |
17.53 |
17.53 |
17.00 |
17.00 |
0.0M |
| 2024-06-11 |
17.49 |
17.59 |
17.49 |
17.54 |
0.0M |
| 2024-06-10 |
17.34 |
17.34 |
17.12 |
17.12 |
0.0M |
| 2024-06-07 |
17.77 |
17.77 |
17.77 |
17.77 |
0.0M |
| 2024-06-06 |
17.53 |
17.93 |
17.53 |
17.93 |
0.0M |
| 2024-06-05 |
17.68 |
17.86 |
17.67 |
17.86 |
0.0M |
| 2024-06-04 |
17.37 |
17.70 |
17.29 |
17.33 |
0.0M |
| 2024-06-03 |
17.71 |
17.77 |
17.39 |
17.67 |
0.0M |
| 2024-05-31 |
17.68 |
17.68 |
17.13 |
17.13 |
0.0M |
| 2024-05-30 |
17.13 |
17.69 |
17.13 |
17.69 |
0.0M |
| 2024-05-29 |
17.00 |
17.07 |
16.58 |
17.07 |
0.0M |
| 2024-05-28 |
17.40 |
17.64 |
17.40 |
17.64 |
0.0M |
| 2024-05-27 |
17.04 |
17.44 |
17.04 |
17.44 |
0.0M |
| 2024-05-24 |
17.25 |
17.62 |
17.09 |
17.62 |
0.0M |
| 2024-05-23 |
17.09 |
17.59 |
16.68 |
17.14 |
0.0M |
| 2024-05-22 |
19.12 |
19.12 |
16.58 |
16.58 |
0.0M |
| 2024-05-21 |
20.08 |
20.08 |
19.50 |
20.01 |
0.0M |
| 2024-05-20 |
20.35 |
20.50 |
19.80 |
19.96 |
0.0M |
| 2024-05-17 |
20.61 |
20.61 |
20.61 |
20.61 |
0.0M |
| 2024-05-16 |
20.06 |
20.32 |
20.05 |
20.32 |
0.0M |
| 2024-05-15 |
20.42 |
20.42 |
20.42 |
20.42 |
0.0M |
| 2024-05-14 |
20.31 |
20.31 |
20.31 |
20.31 |
0.0M |
| 2024-05-13 |
20.26 |
20.28 |
20.26 |
20.28 |
0.0M |
| 2024-05-10 |
20.23 |
20.27 |
20.23 |
20.25 |
0.0M |
| 2024-05-09 |
20.23 |
20.23 |
19.62 |
19.62 |
0.0M |
| 2024-05-07 |
21.01 |
21.01 |
20.99 |
20.99 |
0.0M |
| 2024-05-06 |
21.22 |
21.24 |
20.68 |
20.68 |
0.0M |
| 2024-05-02 |
19.35 |
19.99 |
19.35 |
19.99 |
0.0M |
| 2024-04-30 |
19.58 |
19.58 |
18.94 |
18.94 |
0.0M |
| 2024-04-29 |
19.91 |
19.92 |
19.51 |
19.53 |
0.0M |
| 2024-04-26 |
19.55 |
20.08 |
19.55 |
20.08 |
0.0M |
| 2024-04-24 |
19.69 |
19.69 |
19.10 |
19.10 |
0.0M |
| 2024-04-23 |
19.19 |
19.60 |
19.19 |
19.60 |
0.0M |
| 2024-04-22 |
20.03 |
20.04 |
20.03 |
20.04 |
0.0M |
| 2024-04-19 |
19.44 |
20.00 |
19.30 |
20.00 |
0.0M |
| 2024-04-18 |
19.94 |
19.94 |
19.94 |
19.94 |
0.0M |
| 2024-04-17 |
20.56 |
20.56 |
20.02 |
20.02 |
0.0M |
| 2024-04-16 |
21.03 |
21.03 |
20.18 |
20.18 |
0.0M |
| 2024-04-15 |
22.25 |
22.25 |
21.84 |
21.84 |
0.0M |
| 2024-04-12 |
22.54 |
22.54 |
22.13 |
22.13 |
0.0M |
| 2024-04-11 |
22.73 |
22.73 |
22.73 |
22.73 |
0.0M |
| 2024-04-10 |
23.14 |
23.14 |
22.83 |
22.83 |
0.0M |
| 2024-04-08 |
22.99 |
23.18 |
22.99 |
23.18 |
0.0M |
| 2024-04-05 |
22.87 |
23.21 |
22.80 |
22.80 |
0.0M |
| 2024-04-04 |
22.83 |
23.41 |
22.83 |
23.41 |
0.0M |
| 2024-04-03 |
23.00 |
23.00 |
22.96 |
22.96 |
0.0M |
| 2024-04-02 |
23.72 |
23.72 |
23.61 |
23.61 |
0.0M |
| 2024-03-28 |
24.00 |
24.00 |
23.80 |
23.80 |
0.0M |
| 2024-03-27 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2024-03-26 |
23.20 |
23.60 |
23.20 |
23.60 |
0.0M |
| 2024-03-25 |
23.40 |
23.40 |
23.20 |
23.20 |
0.0M |
| 2024-03-22 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2024-03-21 |
23.40 |
23.60 |
23.40 |
23.60 |
0.0M |
| 2024-03-20 |
23.00 |
23.20 |
22.80 |
22.80 |
0.0M |
| 2024-03-19 |
22.80 |
23.00 |
22.80 |
23.00 |
0.0M |
| 2024-03-18 |
23.40 |
23.40 |
23.00 |
23.00 |
0.0M |
| 2024-03-15 |
23.40 |
23.40 |
23.00 |
23.00 |
0.0M |
| 2024-03-14 |
23.80 |
23.80 |
23.40 |
23.40 |
0.0M |
| 2024-03-13 |
23.80 |
24.00 |
23.60 |
23.60 |
0.0M |
| 2024-03-12 |
23.40 |
23.60 |
23.40 |
23.60 |
0.0M |
| 2024-03-11 |
23.40 |
23.40 |
23.40 |
23.40 |
0.0M |
| 2024-03-08 |
23.00 |
23.20 |
23.00 |
23.20 |
0.0M |
| 2024-03-07 |
22.80 |
23.00 |
22.60 |
23.00 |
0.0M |
| 2024-03-05 |
21.80 |
21.80 |
21.60 |
21.60 |
0.0M |
| 2024-03-04 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-03-01 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-02-29 |
22.00 |
22.00 |
21.80 |
21.80 |
0.0M |
| 2024-02-28 |
22.00 |
22.00 |
21.60 |
21.60 |
0.0M |
| 2024-02-27 |
22.40 |
22.40 |
22.40 |
22.40 |
0.0M |
| 2024-02-26 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-02-23 |
22.80 |
23.00 |
22.60 |
22.60 |
0.0M |
| 2024-02-22 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-02-21 |
23.40 |
23.40 |
22.60 |
22.60 |
0.0M |
| 2024-02-20 |
23.00 |
23.40 |
22.60 |
23.40 |
0.0M |
| 2024-02-19 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2024-02-16 |
23.40 |
23.60 |
23.40 |
23.60 |
0.0M |
| 2024-02-12 |
23.20 |
23.40 |
23.00 |
23.20 |
0.0M |
| 2024-02-09 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-02-07 |
22.60 |
22.60 |
22.60 |
22.60 |
0.0M |
| 2024-02-06 |
23.80 |
23.80 |
23.20 |
23.20 |
0.0M |
| 2024-02-05 |
24.20 |
24.60 |
23.40 |
23.40 |
0.0M |
| 2024-02-02 |
23.40 |
23.80 |
23.40 |
23.60 |
0.0M |
| 2024-02-01 |
22.60 |
23.00 |
22.60 |
23.00 |
0.0M |
| 2024-01-31 |
22.80 |
23.40 |
22.60 |
22.60 |
0.0M |
| 2024-01-30 |
24.00 |
24.00 |
23.20 |
23.20 |
0.0M |
| 2024-01-29 |
24.00 |
24.20 |
24.00 |
24.20 |
0.0M |
| 2024-01-26 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
| 2024-01-25 |
23.40 |
23.40 |
23.20 |
23.20 |
0.0M |
| 2024-01-24 |
23.60 |
24.40 |
23.40 |
23.40 |
0.0M |
| 2024-01-23 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
| 2024-01-22 |
23.60 |
23.60 |
23.00 |
23.40 |
0.0M |
| 2024-01-19 |
23.20 |
23.20 |
22.60 |
22.60 |
0.0M |
| 2024-01-18 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-01-17 |
23.20 |
23.20 |
23.20 |
23.20 |
0.0M |
| 2024-01-12 |
23.00 |
23.00 |
22.60 |
22.60 |
0.0M |
| 2024-01-11 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-01-10 |
22.80 |
22.80 |
22.60 |
22.80 |
0.0M |
| 2024-01-09 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
| 2024-01-08 |
23.00 |
23.20 |
22.80 |
23.00 |
0.0M |
| 2024-01-05 |
22.20 |
22.20 |
22.20 |
22.20 |
0.0M |
| 2024-01-04 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
| 2024-01-03 |
22.80 |
22.80 |
22.80 |
22.80 |
0.0M |
| 2024-01-02 |
23.80 |
24.00 |
23.20 |
23.20 |
0.0M |