| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-12-27 |
20.80 |
20.80 |
20.40 |
20.40 |
0.0M |
| 2024-12-23 |
20.60 |
20.60 |
20.00 |
20.20 |
0.0M |
| 2024-12-20 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2024-12-19 |
20.20 |
20.20 |
20.00 |
20.00 |
0.0M |
| 2024-12-18 |
20.00 |
20.00 |
20.00 |
20.00 |
0.0M |
| 2024-12-17 |
21.00 |
21.00 |
20.80 |
20.80 |
0.0M |
| 2024-12-16 |
20.80 |
20.80 |
20.40 |
20.40 |
0.0M |
| 2024-12-13 |
21.20 |
21.20 |
20.80 |
20.80 |
0.0M |
| 2024-12-12 |
21.40 |
21.80 |
21.40 |
21.40 |
0.0M |
| 2024-12-11 |
20.80 |
21.00 |
20.80 |
21.00 |
0.0M |
| 2024-12-10 |
20.60 |
20.80 |
20.60 |
20.80 |
0.0M |
| 2024-12-09 |
20.00 |
20.20 |
20.00 |
20.00 |
0.0M |
| 2024-12-06 |
19.90 |
19.90 |
19.90 |
19.90 |
0.0M |
| 2024-12-05 |
19.90 |
19.90 |
19.80 |
19.80 |
0.0M |
| 2024-12-04 |
19.50 |
20.00 |
19.50 |
19.80 |
0.0M |
| 2024-12-03 |
19.20 |
19.50 |
19.20 |
19.50 |
0.0M |
| 2024-12-02 |
19.00 |
19.20 |
18.90 |
19.10 |
0.0M |
| 2024-11-29 |
18.80 |
18.90 |
18.80 |
18.90 |
0.0M |
| 2024-11-28 |
18.80 |
19.40 |
18.80 |
19.40 |
0.0M |
| 2024-11-27 |
18.50 |
19.00 |
18.50 |
18.90 |
0.0M |
| 2024-11-26 |
18.60 |
18.60 |
18.60 |
18.60 |
0.0M |
| 2024-11-25 |
18.60 |
18.60 |
18.50 |
18.50 |
0.0M |
| 2024-11-21 |
18.20 |
18.20 |
18.20 |
18.20 |
0.0M |
| 2024-11-20 |
18.20 |
18.30 |
18.20 |
18.20 |
0.0M |
| 2024-11-19 |
17.70 |
17.80 |
17.70 |
17.80 |
0.0M |
| 2024-11-18 |
17.70 |
18.00 |
17.70 |
18.00 |
0.0M |
| 2024-11-15 |
17.50 |
17.70 |
17.20 |
17.30 |
0.0M |
| 2024-11-14 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-11-13 |
17.80 |
17.80 |
17.40 |
17.50 |
0.0M |
| 2024-11-12 |
17.80 |
18.10 |
17.60 |
17.60 |
0.0M |
| 2024-11-11 |
18.50 |
18.50 |
17.80 |
18.00 |
0.0M |
| 2024-11-08 |
17.50 |
19.10 |
17.50 |
18.60 |
0.0M |
| 2024-11-07 |
17.00 |
17.00 |
16.80 |
16.80 |
0.0M |
| 2024-11-06 |
16.60 |
16.90 |
16.60 |
16.70 |
0.0M |
| 2024-11-05 |
16.50 |
16.60 |
16.50 |
16.50 |
0.0M |
| 2024-11-04 |
16.40 |
16.40 |
16.30 |
16.30 |
0.0M |
| 2024-11-01 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-10-31 |
16.50 |
16.50 |
16.20 |
16.20 |
0.0M |
| 2024-10-30 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-10-29 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-10-28 |
16.30 |
16.40 |
16.30 |
16.40 |
0.0M |
| 2024-10-25 |
16.20 |
16.40 |
16.20 |
16.30 |
0.0M |
| 2024-10-24 |
16.10 |
16.30 |
16.10 |
16.30 |
0.0M |
| 2024-10-23 |
16.60 |
16.60 |
16.60 |
16.60 |
0.0M |
| 2024-10-22 |
16.50 |
16.60 |
16.50 |
16.60 |
0.0M |
| 2024-10-21 |
16.60 |
16.70 |
16.60 |
16.70 |
0.0M |
| 2024-10-17 |
17.30 |
17.30 |
17.00 |
17.00 |
0.0M |
| 2024-10-15 |
17.30 |
17.30 |
17.00 |
17.00 |
0.0M |
| 2024-10-14 |
17.60 |
17.60 |
17.10 |
17.40 |
0.0M |
| 2024-10-11 |
17.50 |
17.50 |
17.20 |
17.30 |
0.0M |
| 2024-10-10 |
17.20 |
17.60 |
17.20 |
17.20 |
0.0M |
| 2024-10-09 |
17.40 |
17.50 |
17.40 |
17.40 |
0.0M |
| 2024-10-08 |
16.90 |
17.30 |
16.90 |
17.30 |
0.0M |
| 2024-10-07 |
17.30 |
17.40 |
17.20 |
17.40 |
0.0M |
| 2024-10-04 |
17.10 |
17.30 |
17.10 |
17.20 |
0.0M |
| 2024-10-03 |
17.20 |
17.20 |
17.00 |
17.00 |
0.0M |
| 2024-10-02 |
17.30 |
17.30 |
17.00 |
17.00 |
0.0M |
| 2024-10-01 |
17.80 |
17.80 |
17.50 |
17.50 |
0.0M |
| 2024-09-30 |
17.10 |
17.30 |
17.10 |
17.30 |
0.0M |
| 2024-09-27 |
17.60 |
17.60 |
17.40 |
17.40 |
0.0M |
| 2024-09-26 |
17.40 |
17.60 |
17.40 |
17.60 |
0.0M |
| 2024-09-24 |
16.90 |
17.30 |
16.90 |
17.20 |
0.0M |
| 2024-09-23 |
16.70 |
16.80 |
16.70 |
16.80 |
0.0M |
| 2024-09-20 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-09-19 |
16.60 |
16.70 |
16.60 |
16.70 |
0.0M |
| 2024-09-18 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-09-17 |
16.50 |
16.50 |
16.30 |
16.30 |
0.0M |
| 2024-09-16 |
16.60 |
17.00 |
16.60 |
17.00 |
0.0M |
| 2024-09-13 |
17.00 |
17.00 |
16.90 |
16.90 |
0.0M |
| 2024-09-12 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-09-11 |
16.90 |
17.00 |
16.90 |
17.00 |
0.0M |
| 2024-09-10 |
16.80 |
16.90 |
16.70 |
16.90 |
0.0M |
| 2024-09-09 |
16.10 |
16.50 |
16.10 |
16.50 |
0.0M |
| 2024-09-06 |
16.20 |
16.20 |
16.20 |
16.20 |
0.0M |
| 2024-09-05 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2024-09-04 |
16.80 |
17.10 |
16.70 |
17.00 |
0.0M |
| 2024-09-03 |
17.30 |
17.50 |
17.30 |
17.30 |
0.0M |
| 2024-09-02 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-08-30 |
17.30 |
17.60 |
17.30 |
17.60 |
0.0M |
| 2024-08-29 |
17.50 |
17.50 |
17.30 |
17.40 |
0.0M |
| 2024-08-28 |
17.30 |
17.40 |
17.30 |
17.40 |
0.0M |
| 2024-08-27 |
17.00 |
17.20 |
16.70 |
17.10 |
0.0M |
| 2024-08-26 |
16.60 |
16.60 |
16.60 |
16.60 |
0.0M |
| 2024-08-23 |
16.50 |
16.60 |
16.50 |
16.60 |
0.0M |
| 2024-08-22 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-08-21 |
16.60 |
16.60 |
16.20 |
16.60 |
0.0M |
| 2024-08-20 |
16.50 |
16.50 |
16.40 |
16.40 |
0.0M |
| 2024-08-19 |
16.50 |
16.60 |
16.50 |
16.50 |
0.0M |
| 2024-08-16 |
16.20 |
16.30 |
16.20 |
16.30 |
0.0M |
| 2024-08-15 |
15.90 |
16.20 |
15.90 |
16.10 |
0.0M |
| 2024-08-14 |
16.10 |
16.40 |
16.10 |
16.10 |
0.0M |
| 2024-08-13 |
16.30 |
16.30 |
16.30 |
16.30 |
0.0M |
| 2024-08-12 |
15.50 |
15.60 |
15.30 |
15.60 |
0.0M |
| 2024-08-08 |
15.60 |
15.60 |
15.40 |
15.50 |
0.0M |
| 2024-08-07 |
15.70 |
16.00 |
15.50 |
15.50 |
0.0M |
| 2024-08-06 |
15.40 |
15.40 |
15.10 |
15.20 |
0.0M |
| 2024-08-05 |
14.60 |
14.80 |
14.60 |
14.80 |
0.0M |
| 2024-08-02 |
15.40 |
15.40 |
14.90 |
14.90 |
0.0M |
| 2024-08-01 |
16.40 |
16.40 |
15.80 |
15.80 |
0.0M |
| 2024-07-31 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-07-30 |
16.10 |
16.50 |
16.10 |
16.40 |
0.0M |
| 2024-07-29 |
16.20 |
16.20 |
16.10 |
16.10 |
0.0M |
| 2024-07-26 |
16.00 |
16.20 |
16.00 |
16.20 |
0.0M |
| 2024-07-25 |
16.10 |
16.10 |
16.00 |
16.00 |
0.0M |
| 2024-07-24 |
16.80 |
16.80 |
16.70 |
16.80 |
0.0M |
| 2024-07-23 |
17.20 |
17.20 |
16.90 |
17.00 |
0.0M |
| 2024-07-22 |
16.90 |
17.10 |
16.90 |
17.10 |
0.0M |
| 2024-07-19 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-07-18 |
17.20 |
17.30 |
17.10 |
17.10 |
0.0M |
| 2024-07-17 |
17.60 |
17.60 |
17.30 |
17.40 |
0.0M |
| 2024-07-16 |
17.50 |
17.60 |
17.50 |
17.60 |
0.0M |
| 2024-07-15 |
17.80 |
17.80 |
17.50 |
17.50 |
0.0M |
| 2024-07-12 |
17.10 |
17.10 |
17.10 |
17.10 |
0.0M |
| 2024-07-11 |
17.30 |
17.70 |
17.30 |
17.70 |
0.0M |
| 2024-07-10 |
16.80 |
17.00 |
16.80 |
17.00 |
0.0M |
| 2024-07-09 |
16.20 |
16.70 |
16.20 |
16.70 |
0.0M |
| 2024-07-08 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-07-05 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-07-03 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2024-07-02 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2024-07-01 |
15.80 |
16.00 |
15.80 |
15.80 |
0.0M |
| 2024-06-28 |
15.60 |
15.90 |
15.60 |
15.80 |
0.0M |
| 2024-06-27 |
15.60 |
15.80 |
15.60 |
15.80 |
0.0M |
| 2024-06-26 |
15.40 |
15.50 |
15.40 |
15.50 |
0.0M |
| 2024-06-25 |
15.20 |
15.50 |
15.20 |
15.30 |
0.0M |
| 2024-06-24 |
15.20 |
15.20 |
15.10 |
15.10 |
0.0M |
| 2024-06-21 |
15.20 |
15.20 |
15.10 |
15.10 |
0.0M |
| 2024-06-20 |
15.00 |
15.20 |
14.90 |
15.20 |
0.0M |
| 2024-06-19 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-06-18 |
14.90 |
15.00 |
14.90 |
15.00 |
0.0M |
| 2024-06-17 |
15.00 |
15.00 |
15.00 |
15.00 |
0.0M |
| 2024-06-14 |
15.40 |
15.40 |
15.40 |
15.40 |
0.0M |
| 2024-06-13 |
15.60 |
15.70 |
15.60 |
15.70 |
0.0M |
| 2024-06-12 |
15.50 |
15.70 |
15.50 |
15.60 |
0.0M |
| 2024-06-11 |
15.80 |
15.90 |
15.70 |
15.90 |
0.0M |
| 2024-06-10 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-06-07 |
16.20 |
16.20 |
16.00 |
16.00 |
0.0M |
| 2024-06-06 |
15.80 |
16.00 |
15.80 |
16.00 |
0.0M |
| 2024-06-05 |
16.10 |
16.10 |
16.00 |
16.00 |
0.0M |
| 2024-06-04 |
15.50 |
15.80 |
15.40 |
15.80 |
0.0M |
| 2024-06-03 |
15.30 |
15.40 |
15.20 |
15.40 |
0.0M |
| 2024-05-31 |
15.10 |
15.10 |
15.10 |
15.10 |
0.0M |
| 2024-05-30 |
14.80 |
14.80 |
14.80 |
14.80 |
0.0M |
| 2024-05-29 |
14.60 |
14.60 |
14.60 |
14.60 |
0.0M |
| 2024-05-28 |
14.90 |
14.90 |
14.80 |
14.80 |
0.0M |
| 2024-05-27 |
14.90 |
14.90 |
14.70 |
14.70 |
0.0M |
| 2024-05-24 |
14.70 |
15.20 |
14.70 |
14.90 |
0.0M |
| 2024-05-23 |
15.20 |
15.20 |
15.00 |
15.00 |
0.0M |
| 2024-05-22 |
15.30 |
15.30 |
15.00 |
15.10 |
0.0M |
| 2024-05-21 |
15.20 |
15.20 |
15.10 |
15.20 |
0.0M |
| 2024-05-20 |
15.50 |
15.50 |
15.40 |
15.40 |
0.0M |
| 2024-05-17 |
15.60 |
15.60 |
15.50 |
15.50 |
0.0M |
| 2024-05-15 |
15.10 |
15.40 |
15.10 |
15.40 |
0.0M |
| 2024-05-14 |
14.40 |
14.90 |
14.40 |
14.80 |
0.0M |
| 2024-05-13 |
14.30 |
14.40 |
14.10 |
14.10 |
0.0M |
| 2024-05-10 |
14.10 |
14.10 |
13.90 |
13.90 |
0.0M |
| 2024-05-09 |
14.40 |
14.40 |
14.10 |
14.30 |
0.0M |
| 2024-05-08 |
14.40 |
14.70 |
14.40 |
14.70 |
0.0M |
| 2024-05-07 |
15.40 |
15.40 |
15.20 |
15.20 |
0.0M |
| 2024-05-06 |
15.80 |
16.10 |
15.70 |
15.70 |
0.0M |
| 2024-05-03 |
16.00 |
16.00 |
15.60 |
15.70 |
0.0M |
| 2024-05-02 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2024-04-30 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2024-04-29 |
15.50 |
15.50 |
15.50 |
15.50 |
0.0M |
| 2024-04-26 |
15.40 |
15.40 |
15.30 |
15.30 |
0.0M |
| 2024-04-25 |
15.50 |
15.50 |
15.10 |
15.20 |
0.0M |
| 2024-04-23 |
15.40 |
15.40 |
15.10 |
15.30 |
0.0M |
| 2024-04-22 |
15.40 |
15.40 |
15.20 |
15.20 |
0.0M |
| 2024-04-19 |
15.50 |
15.50 |
15.30 |
15.30 |
0.0M |
| 2024-04-18 |
15.50 |
15.60 |
15.50 |
15.50 |
0.0M |
| 2024-04-17 |
15.60 |
15.60 |
15.20 |
15.20 |
0.0M |
| 2024-04-16 |
15.50 |
15.70 |
15.50 |
15.60 |
0.0M |
| 2024-04-15 |
15.80 |
16.00 |
15.80 |
16.00 |
0.0M |
| 2024-04-12 |
15.80 |
15.80 |
15.70 |
15.70 |
0.0M |
| 2024-04-11 |
15.70 |
15.70 |
15.70 |
15.70 |
0.0M |
| 2024-04-10 |
15.80 |
15.80 |
15.70 |
15.70 |
0.0M |
| 2024-04-09 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2024-04-08 |
15.60 |
15.60 |
15.60 |
15.60 |
0.0M |
| 2024-04-05 |
15.50 |
15.70 |
15.50 |
15.60 |
0.0M |
| 2024-04-04 |
15.90 |
15.90 |
15.60 |
15.60 |
0.0M |
| 2024-04-02 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-03-28 |
15.80 |
16.20 |
15.80 |
15.90 |
0.0M |
| 2024-03-27 |
16.20 |
16.20 |
16.00 |
16.00 |
0.0M |
| 2024-03-26 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-03-25 |
16.20 |
16.30 |
15.80 |
15.80 |
0.0M |
| 2024-03-22 |
16.40 |
16.40 |
16.40 |
16.40 |
0.0M |
| 2024-03-21 |
16.20 |
16.40 |
16.20 |
16.40 |
0.0M |
| 2024-03-19 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-03-18 |
16.30 |
16.50 |
16.30 |
16.50 |
0.0M |
| 2024-03-15 |
16.10 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2024-03-14 |
16.10 |
16.10 |
16.00 |
16.10 |
0.0M |
| 2024-03-13 |
16.10 |
16.10 |
16.10 |
16.10 |
0.0M |
| 2024-03-12 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-03-11 |
16.10 |
16.10 |
15.90 |
15.90 |
0.0M |
| 2024-03-08 |
15.80 |
15.80 |
15.80 |
15.80 |
0.0M |
| 2024-03-07 |
16.00 |
16.10 |
15.90 |
16.00 |
0.0M |
| 2024-03-06 |
15.90 |
16.00 |
15.90 |
16.00 |
0.0M |
| 2024-03-05 |
15.90 |
15.90 |
15.90 |
15.90 |
0.0M |
| 2024-03-04 |
16.40 |
16.40 |
16.00 |
16.00 |
0.0M |
| 2024-03-01 |
16.10 |
16.20 |
16.10 |
16.20 |
0.0M |
| 2024-02-29 |
15.70 |
16.00 |
15.70 |
15.90 |
0.0M |
| 2024-02-28 |
15.90 |
15.90 |
15.80 |
15.80 |
0.0M |
| 2024-02-27 |
16.10 |
16.10 |
15.70 |
15.80 |
0.0M |
| 2024-02-26 |
16.30 |
16.30 |
15.80 |
15.90 |
0.0M |
| 2024-02-23 |
16.50 |
16.50 |
16.20 |
16.20 |
0.0M |
| 2024-02-22 |
16.30 |
16.40 |
16.30 |
16.40 |
0.0M |
| 2024-02-21 |
16.00 |
16.20 |
16.00 |
16.00 |
0.0M |
| 2024-02-20 |
16.60 |
16.60 |
16.20 |
16.20 |
0.0M |
| 2024-02-19 |
16.40 |
16.50 |
16.40 |
16.50 |
0.0M |
| 2024-02-16 |
16.70 |
16.80 |
16.60 |
16.60 |
0.0M |
| 2024-02-15 |
16.90 |
16.90 |
16.90 |
16.90 |
0.0M |
| 2024-02-14 |
18.70 |
18.70 |
16.70 |
17.10 |
0.0M |
| 2024-02-13 |
18.30 |
18.30 |
18.00 |
18.00 |
0.0M |
| 2024-02-12 |
17.90 |
17.90 |
17.90 |
17.90 |
0.0M |
| 2024-02-09 |
17.70 |
17.80 |
17.60 |
17.70 |
0.0M |
| 2024-02-08 |
17.80 |
17.80 |
17.80 |
17.80 |
0.0M |
| 2024-02-07 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2024-02-06 |
17.80 |
17.90 |
17.80 |
17.90 |
0.0M |
| 2024-02-05 |
17.90 |
18.40 |
17.90 |
18.10 |
0.0M |
| 2024-02-02 |
18.30 |
18.30 |
18.20 |
18.20 |
0.0M |
| 2024-02-01 |
18.30 |
18.30 |
18.20 |
18.20 |
0.0M |
| 2024-01-30 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2024-01-29 |
17.70 |
17.90 |
17.70 |
17.90 |
0.0M |
| 2024-01-26 |
17.40 |
17.70 |
17.40 |
17.70 |
0.0M |
| 2024-01-25 |
17.80 |
18.00 |
17.80 |
18.00 |
0.0M |
| 2024-01-24 |
17.90 |
18.00 |
17.90 |
18.00 |
0.0M |
| 2024-01-23 |
18.20 |
18.20 |
18.20 |
18.20 |
0.0M |
| 2024-01-22 |
18.20 |
18.50 |
18.20 |
18.30 |
0.0M |
| 2024-01-19 |
18.00 |
18.10 |
17.80 |
18.10 |
0.0M |
| 2024-01-18 |
17.70 |
17.70 |
17.70 |
17.70 |
0.0M |
| 2024-01-17 |
18.00 |
18.00 |
17.90 |
17.90 |
0.0M |
| 2024-01-16 |
18.30 |
18.30 |
18.20 |
18.20 |
0.0M |
| 2024-01-15 |
18.40 |
18.50 |
18.40 |
18.50 |
0.0M |
| 2024-01-12 |
18.40 |
18.40 |
18.30 |
18.30 |
0.0M |
| 2024-01-11 |
17.80 |
18.00 |
17.70 |
17.70 |
0.0M |
| 2024-01-10 |
17.40 |
17.50 |
17.40 |
17.50 |
0.0M |
| 2024-01-09 |
17.00 |
17.10 |
16.80 |
16.80 |
0.0M |
| 2024-01-08 |
16.80 |
16.80 |
16.80 |
16.80 |
0.0M |
| 2024-01-05 |
16.90 |
16.90 |
16.50 |
16.70 |
0.0M |
| 2024-01-04 |
17.00 |
17.00 |
16.70 |
16.70 |
0.0M |
| 2024-01-03 |
16.80 |
17.20 |
16.80 |
17.00 |
0.0M |
| 2024-01-02 |
17.40 |
17.40 |
17.00 |
17.10 |
0.0M |