| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
18.03 |
18.24 |
18.03 |
18.03 |
0.0M |
| 2024-12-27 |
18.11 |
18.26 |
18.07 |
18.18 |
0.0M |
| 2024-12-23 |
18.13 |
18.13 |
17.85 |
18.02 |
0.0M |
| 2024-12-20 |
17.83 |
17.97 |
17.55 |
17.97 |
0.0M |
| 2024-12-19 |
17.88 |
17.88 |
17.75 |
17.85 |
0.0M |
| 2024-12-18 |
18.15 |
18.51 |
18.00 |
18.00 |
0.0M |
| 2024-12-17 |
18.85 |
18.94 |
18.29 |
18.29 |
0.0M |
| 2024-12-16 |
18.91 |
19.32 |
18.74 |
19.32 |
0.0M |
| 2024-12-13 |
19.29 |
19.29 |
18.79 |
18.79 |
0.0M |
| 2024-12-12 |
19.00 |
19.19 |
18.87 |
19.08 |
0.0M |
| 2024-12-11 |
18.70 |
19.24 |
18.70 |
19.24 |
0.0M |
| 2024-12-10 |
18.56 |
18.61 |
18.13 |
18.61 |
0.0M |
| 2024-12-09 |
18.01 |
18.62 |
18.01 |
18.57 |
0.0M |
| 2024-12-06 |
18.38 |
18.38 |
18.02 |
18.02 |
0.0M |
| 2024-12-05 |
18.62 |
18.72 |
18.33 |
18.33 |
0.0M |
| 2024-12-04 |
18.44 |
18.56 |
18.44 |
18.56 |
0.0M |
| 2024-12-03 |
18.48 |
18.48 |
18.20 |
18.47 |
0.0M |
| 2024-12-02 |
18.59 |
18.93 |
18.46 |
18.82 |
0.0M |
| 2024-11-29 |
18.49 |
18.49 |
18.49 |
18.49 |
0.0M |
| 2024-11-28 |
18.69 |
18.69 |
18.69 |
18.69 |
0.0M |
| 2024-11-27 |
18.38 |
18.58 |
18.38 |
18.55 |
0.0M |
| 2024-11-26 |
18.78 |
18.78 |
18.28 |
18.28 |
0.0M |
| 2024-11-25 |
18.24 |
18.65 |
18.10 |
18.65 |
0.0M |
| 2024-11-22 |
17.88 |
18.04 |
17.88 |
18.04 |
0.0M |
| 2024-11-21 |
17.45 |
17.87 |
17.45 |
17.87 |
0.0M |
| 2024-11-19 |
17.60 |
17.90 |
17.31 |
17.90 |
0.0M |
| 2024-11-18 |
17.44 |
17.55 |
17.18 |
17.41 |
0.0M |
| 2024-11-15 |
17.04 |
17.18 |
16.89 |
17.18 |
0.0M |
| 2024-11-14 |
16.92 |
17.07 |
16.92 |
17.07 |
0.0M |
| 2024-11-13 |
16.77 |
16.77 |
16.44 |
16.58 |
0.0M |
| 2024-11-12 |
16.47 |
16.84 |
16.42 |
16.55 |
0.0M |
| 2024-11-11 |
16.86 |
17.04 |
16.50 |
16.52 |
0.0M |
| 2024-11-08 |
16.27 |
17.00 |
16.04 |
16.63 |
0.0M |
| 2024-11-07 |
21.93 |
21.93 |
16.02 |
16.02 |
0.0M |
| 2024-11-06 |
22.10 |
22.13 |
22.10 |
22.13 |
0.0M |
| 2024-11-05 |
21.26 |
21.47 |
21.26 |
21.47 |
0.0M |
| 2024-11-04 |
21.38 |
21.38 |
21.37 |
21.37 |
0.0M |
| 2024-11-01 |
21.44 |
21.46 |
21.44 |
21.46 |
0.0M |
| 2024-10-31 |
21.53 |
21.63 |
21.53 |
21.63 |
0.0M |
| 2024-10-30 |
21.48 |
21.80 |
21.48 |
21.65 |
0.0M |
| 2024-10-29 |
21.70 |
21.70 |
21.70 |
21.70 |
0.0M |
| 2024-10-28 |
21.65 |
22.03 |
21.65 |
22.03 |
0.0M |
| 2024-10-25 |
22.14 |
22.14 |
21.50 |
21.56 |
0.0M |
| 2024-10-24 |
22.81 |
22.81 |
22.59 |
22.59 |
0.0M |
| 2024-10-23 |
22.58 |
22.58 |
22.07 |
22.30 |
0.0M |
| 2024-10-22 |
22.68 |
22.68 |
22.68 |
22.68 |
0.0M |
| 2024-10-21 |
22.63 |
22.66 |
22.60 |
22.66 |
0.0M |
| 2024-10-18 |
22.41 |
22.64 |
22.41 |
22.64 |
0.0M |
| 2024-10-17 |
22.55 |
22.55 |
22.55 |
22.55 |
0.0M |
| 2024-10-16 |
22.48 |
22.48 |
22.09 |
22.30 |
0.0M |
| 2024-10-15 |
22.62 |
22.62 |
22.41 |
22.54 |
0.0M |
| 2024-10-14 |
22.60 |
22.60 |
22.02 |
22.02 |
0.0M |
| 2024-10-11 |
22.09 |
22.49 |
22.09 |
22.49 |
0.0M |
| 2024-10-09 |
22.31 |
22.59 |
22.12 |
22.59 |
0.0M |
| 2024-10-08 |
22.21 |
22.22 |
22.02 |
22.02 |
0.0M |
| 2024-10-07 |
23.14 |
23.14 |
22.38 |
22.49 |
0.0M |
| 2024-10-04 |
22.26 |
22.40 |
22.26 |
22.40 |
0.0M |
| 2024-10-03 |
22.73 |
22.73 |
22.48 |
22.48 |
0.0M |
| 2024-10-02 |
23.68 |
23.68 |
23.68 |
23.68 |
0.0M |
| 2024-10-01 |
23.48 |
23.48 |
23.48 |
23.48 |
0.0M |
| 2024-09-30 |
24.39 |
24.39 |
23.95 |
23.96 |
0.0M |
| 2024-09-27 |
23.67 |
24.27 |
23.45 |
24.27 |
0.0M |
| 2024-09-26 |
23.16 |
23.64 |
23.16 |
23.64 |
0.0M |
| 2024-09-25 |
23.47 |
23.47 |
23.16 |
23.16 |
0.0M |
| 2024-09-24 |
23.43 |
23.43 |
23.43 |
23.43 |
0.0M |
| 2024-09-23 |
23.85 |
23.85 |
23.85 |
23.85 |
0.0M |
| 2024-09-20 |
24.27 |
24.27 |
23.57 |
23.57 |
0.0M |
| 2024-09-19 |
24.30 |
24.57 |
24.13 |
24.23 |
0.0M |
| 2024-09-18 |
23.82 |
24.50 |
23.80 |
24.37 |
0.0M |
| 2024-09-17 |
23.30 |
23.30 |
23.30 |
23.30 |
0.0M |
| 2024-09-16 |
23.48 |
24.15 |
23.48 |
23.50 |
0.0M |
| 2024-09-13 |
23.14 |
23.98 |
23.14 |
23.69 |
0.0M |
| 2024-09-12 |
22.33 |
22.33 |
22.33 |
22.33 |
0.0M |
| 2024-09-11 |
22.81 |
22.82 |
22.02 |
22.38 |
0.0M |
| 2024-09-10 |
22.78 |
22.78 |
22.78 |
22.78 |
0.0M |
| 2024-09-09 |
23.38 |
23.40 |
22.94 |
23.00 |
0.0M |
| 2024-09-06 |
22.69 |
22.69 |
22.69 |
22.69 |
0.0M |
| 2024-09-05 |
22.89 |
22.89 |
22.89 |
22.89 |
0.0M |
| 2024-09-04 |
22.72 |
22.85 |
22.72 |
22.85 |
0.0M |
| 2024-09-03 |
22.69 |
22.94 |
22.69 |
22.91 |
0.0M |
| 2024-09-02 |
22.72 |
23.01 |
22.67 |
23.01 |
0.0M |
| 2024-08-30 |
23.07 |
23.07 |
22.75 |
22.82 |
0.0M |
| 2024-08-29 |
22.83 |
22.83 |
22.83 |
22.83 |
0.0M |
| 2024-08-28 |
22.61 |
22.67 |
22.02 |
22.02 |
0.0M |
| 2024-08-27 |
22.79 |
22.79 |
22.54 |
22.75 |
0.0M |
| 2024-08-26 |
23.00 |
23.04 |
22.94 |
22.94 |
0.0M |
| 2024-08-23 |
21.91 |
21.96 |
21.91 |
21.96 |
0.0M |
| 2024-08-22 |
22.26 |
22.26 |
21.96 |
21.96 |
0.0M |
| 2024-08-21 |
22.05 |
22.22 |
22.05 |
22.22 |
0.0M |
| 2024-08-20 |
23.20 |
23.20 |
21.80 |
21.80 |
0.0M |
| 2024-08-19 |
23.24 |
23.28 |
22.95 |
23.03 |
0.0M |
| 2024-08-16 |
23.54 |
23.54 |
23.00 |
23.04 |
0.0M |
| 2024-08-15 |
23.12 |
23.29 |
23.08 |
23.29 |
0.0M |
| 2024-08-14 |
22.57 |
22.86 |
22.19 |
22.86 |
0.0M |
| 2024-08-13 |
22.10 |
22.15 |
22.08 |
22.08 |
0.0M |
| 2024-08-09 |
22.53 |
22.53 |
22.07 |
22.07 |
0.0M |
| 2024-08-08 |
21.63 |
22.39 |
21.51 |
22.39 |
0.0M |
| 2024-08-07 |
22.37 |
22.74 |
22.05 |
22.30 |
0.0M |
| 2024-08-06 |
22.63 |
22.81 |
22.29 |
22.38 |
0.0M |
| 2024-08-05 |
23.22 |
23.22 |
22.08 |
22.75 |
0.0M |
| 2024-08-02 |
24.44 |
24.44 |
23.51 |
23.51 |
0.0M |
| 2024-08-01 |
25.23 |
25.90 |
25.00 |
25.00 |
0.0M |
| 2024-07-31 |
25.16 |
25.60 |
23.49 |
25.35 |
0.0M |
| 2024-07-30 |
24.60 |
24.70 |
24.60 |
24.69 |
0.0M |
| 2024-07-29 |
24.65 |
24.65 |
24.65 |
24.65 |
0.0M |
| 2024-07-26 |
24.65 |
24.66 |
24.30 |
24.39 |
0.0M |
| 2024-07-25 |
24.40 |
24.48 |
23.99 |
24.44 |
0.0M |
| 2024-07-23 |
24.43 |
24.43 |
24.16 |
24.16 |
0.0M |
| 2024-07-22 |
24.40 |
24.43 |
24.33 |
24.42 |
0.0M |
| 2024-07-18 |
25.33 |
25.35 |
25.33 |
25.35 |
0.0M |
| 2024-07-17 |
24.72 |
25.27 |
24.26 |
25.03 |
0.0M |
| 2024-07-16 |
23.65 |
24.36 |
23.28 |
24.36 |
0.0M |
| 2024-07-15 |
23.66 |
23.67 |
23.49 |
23.49 |
0.0M |
| 2024-07-12 |
23.59 |
23.63 |
23.37 |
23.55 |
0.0M |
| 2024-07-11 |
22.65 |
23.68 |
22.65 |
23.68 |
0.0M |
| 2024-07-10 |
22.49 |
22.69 |
22.43 |
22.43 |
0.0M |
| 2024-07-09 |
22.65 |
22.84 |
22.31 |
22.31 |
0.0M |
| 2024-07-08 |
22.81 |
22.94 |
22.70 |
22.75 |
0.0M |
| 2024-07-05 |
22.78 |
22.78 |
22.78 |
22.78 |
0.0M |
| 2024-07-04 |
22.81 |
22.81 |
22.81 |
22.81 |
0.0M |
| 2024-07-03 |
22.58 |
23.06 |
22.51 |
23.06 |
0.0M |
| 2024-07-02 |
22.74 |
22.74 |
22.60 |
22.60 |
0.0M |
| 2024-07-01 |
23.36 |
23.36 |
23.01 |
23.02 |
0.0M |
| 2024-06-28 |
23.32 |
23.88 |
23.32 |
23.55 |
0.0M |
| 2024-06-27 |
23.33 |
23.33 |
23.31 |
23.31 |
0.0M |
| 2024-06-26 |
23.23 |
23.45 |
22.90 |
23.45 |
0.0M |
| 2024-06-25 |
23.60 |
23.60 |
23.45 |
23.45 |
0.0M |
| 2024-06-24 |
23.98 |
24.10 |
23.93 |
24.09 |
0.0M |
| 2024-06-21 |
23.58 |
23.65 |
23.58 |
23.64 |
0.0M |
| 2024-06-20 |
23.70 |
23.87 |
23.54 |
23.87 |
0.0M |
| 2024-06-19 |
23.90 |
23.90 |
23.90 |
23.90 |
0.0M |
| 2024-06-18 |
24.00 |
24.05 |
23.72 |
24.05 |
0.0M |
| 2024-06-17 |
24.58 |
24.58 |
23.75 |
23.94 |
0.0M |
| 2024-06-14 |
25.06 |
25.06 |
24.60 |
24.73 |
0.0M |
| 2024-06-13 |
24.50 |
24.50 |
24.50 |
24.50 |
0.0M |
| 2024-06-12 |
25.01 |
25.12 |
25.00 |
25.00 |
0.0M |
| 2024-06-11 |
25.10 |
25.10 |
24.90 |
24.96 |
0.0M |
| 2024-06-10 |
25.99 |
25.99 |
25.28 |
25.32 |
0.0M |
| 2024-06-07 |
25.35 |
25.80 |
25.29 |
25.72 |
0.0M |
| 2024-06-05 |
25.73 |
25.80 |
25.44 |
25.53 |
0.0M |
| 2024-06-04 |
25.84 |
26.19 |
25.80 |
25.80 |
0.0M |
| 2024-06-03 |
26.02 |
26.02 |
25.80 |
25.80 |
0.0M |
| 2024-05-31 |
25.74 |
25.74 |
25.74 |
25.74 |
0.0M |
| 2024-05-30 |
24.99 |
25.43 |
24.99 |
25.43 |
0.0M |
| 2024-05-29 |
25.10 |
25.12 |
24.94 |
24.96 |
0.0M |
| 2024-05-28 |
25.37 |
25.40 |
25.15 |
25.40 |
0.0M |
| 2024-05-27 |
25.45 |
25.47 |
25.11 |
25.39 |
0.0M |
| 2024-05-24 |
25.38 |
25.42 |
25.38 |
25.42 |
0.0M |
| 2024-05-23 |
25.68 |
25.80 |
25.50 |
25.68 |
0.0M |
| 2024-05-22 |
25.77 |
25.77 |
25.51 |
25.51 |
0.0M |
| 2024-05-21 |
25.96 |
26.02 |
25.80 |
25.80 |
0.0M |
| 2024-05-20 |
26.00 |
26.00 |
25.86 |
25.86 |
0.0M |
| 2024-05-17 |
25.92 |
25.92 |
25.73 |
25.73 |
0.0M |
| 2024-05-16 |
26.11 |
26.11 |
26.00 |
26.02 |
0.0M |
| 2024-05-15 |
26.15 |
26.18 |
25.77 |
26.12 |
0.0M |
| 2024-05-14 |
26.27 |
26.27 |
25.90 |
25.90 |
0.0M |
| 2024-05-13 |
25.72 |
26.42 |
25.72 |
26.27 |
0.0M |
| 2024-05-10 |
26.15 |
26.15 |
25.88 |
25.88 |
0.0M |
| 2024-05-09 |
25.67 |
26.02 |
25.63 |
26.02 |
0.0M |
| 2024-05-08 |
26.30 |
26.30 |
25.78 |
25.78 |
0.0M |
| 2024-05-07 |
26.48 |
26.50 |
26.46 |
26.46 |
0.0M |
| 2024-05-06 |
26.51 |
26.51 |
25.60 |
26.32 |
0.0M |
| 2024-05-03 |
26.81 |
26.81 |
26.08 |
26.24 |
0.0M |
| 2024-05-02 |
28.33 |
28.41 |
26.51 |
26.76 |
0.0M |
| 2024-04-30 |
28.03 |
28.32 |
27.93 |
28.27 |
0.0M |
| 2024-04-29 |
28.37 |
28.39 |
28.37 |
28.39 |
0.0M |
| 2024-04-26 |
28.20 |
28.20 |
28.20 |
28.20 |
0.0M |
| 2024-04-25 |
28.20 |
28.38 |
28.07 |
28.38 |
0.0M |
| 2024-04-24 |
28.66 |
29.08 |
28.55 |
28.87 |
0.0M |
| 2024-04-23 |
28.78 |
28.78 |
28.53 |
28.75 |
0.0M |
| 2024-04-22 |
28.59 |
28.68 |
28.59 |
28.68 |
0.0M |
| 2024-04-19 |
28.63 |
28.63 |
28.46 |
28.46 |
0.0M |
| 2024-04-18 |
28.26 |
28.78 |
28.26 |
28.76 |
0.0M |
| 2024-04-17 |
28.83 |
28.98 |
28.71 |
28.71 |
0.0M |
| 2024-04-16 |
28.84 |
28.86 |
28.78 |
28.78 |
0.0M |
| 2024-04-15 |
29.70 |
29.70 |
28.92 |
28.92 |
0.0M |
| 2024-04-12 |
29.79 |
29.79 |
29.35 |
29.35 |
0.0M |
| 2024-04-11 |
29.84 |
30.38 |
29.84 |
29.92 |
0.0M |
| 2024-04-10 |
30.06 |
30.06 |
30.06 |
30.06 |
0.0M |
| 2024-04-09 |
29.45 |
30.38 |
29.00 |
30.38 |
0.0M |
| 2024-04-08 |
29.66 |
29.66 |
29.63 |
29.63 |
0.0M |
| 2024-04-05 |
29.72 |
29.72 |
29.72 |
29.72 |
0.0M |
| 2024-04-04 |
29.21 |
29.69 |
29.21 |
29.41 |
0.0M |
| 2024-04-03 |
29.76 |
29.90 |
29.66 |
29.90 |
0.0M |
| 2024-04-02 |
30.25 |
30.25 |
29.34 |
29.55 |
0.0M |
| 2024-03-28 |
30.50 |
30.50 |
30.50 |
30.50 |
0.0M |
| 2024-03-27 |
29.82 |
31.02 |
29.82 |
31.02 |
0.0M |
| 2024-03-25 |
30.38 |
30.52 |
30.10 |
30.20 |
0.0M |
| 2024-03-22 |
30.78 |
30.78 |
30.78 |
30.78 |
0.0M |
| 2024-03-21 |
30.40 |
30.76 |
30.40 |
30.76 |
0.0M |
| 2024-03-20 |
30.38 |
30.50 |
30.30 |
30.44 |
0.0M |
| 2024-03-19 |
30.26 |
30.50 |
30.26 |
30.40 |
0.0M |
| 2024-03-18 |
30.08 |
30.08 |
30.04 |
30.04 |
0.0M |
| 2024-03-15 |
30.42 |
30.42 |
30.02 |
30.12 |
0.0M |
| 2024-03-14 |
31.52 |
31.60 |
30.48 |
30.48 |
0.0M |
| 2024-03-13 |
30.62 |
31.10 |
30.62 |
31.10 |
0.0M |
| 2024-03-12 |
30.72 |
31.04 |
30.66 |
30.66 |
0.0M |
| 2024-03-11 |
30.60 |
31.00 |
30.58 |
30.98 |
0.0M |
| 2024-03-08 |
30.50 |
30.78 |
30.26 |
30.72 |
0.0M |
| 2024-03-07 |
30.82 |
30.82 |
30.58 |
30.58 |
0.0M |
| 2024-03-06 |
30.58 |
30.58 |
30.58 |
30.58 |
0.0M |
| 2024-03-05 |
30.58 |
30.70 |
30.58 |
30.70 |
0.0M |
| 2024-03-04 |
30.38 |
30.74 |
30.00 |
30.50 |
0.0M |
| 2024-03-01 |
30.50 |
30.64 |
30.00 |
30.64 |
0.0M |
| 2024-02-29 |
30.00 |
32.00 |
30.00 |
30.12 |
0.0M |
| 2024-02-28 |
30.88 |
30.88 |
30.88 |
30.88 |
0.0M |
| 2024-02-27 |
30.80 |
31.20 |
30.80 |
30.96 |
0.0M |
| 2024-02-26 |
31.02 |
31.46 |
30.84 |
30.84 |
0.0M |
| 2024-02-23 |
30.80 |
31.40 |
30.80 |
31.40 |
0.0M |
| 2024-02-22 |
30.36 |
30.78 |
30.36 |
30.60 |
0.0M |
| 2024-02-21 |
30.84 |
30.96 |
30.84 |
30.96 |
0.0M |
| 2024-02-20 |
30.78 |
31.32 |
30.60 |
31.32 |
0.0M |
| 2024-02-19 |
31.40 |
31.40 |
31.40 |
31.40 |
0.0M |
| 2024-02-16 |
31.42 |
31.42 |
31.36 |
31.36 |
0.0M |
| 2024-02-15 |
30.72 |
30.72 |
30.18 |
30.18 |
0.0M |
| 2024-02-14 |
30.54 |
30.54 |
30.42 |
30.42 |
0.0M |
| 2024-02-13 |
30.86 |
30.86 |
30.00 |
30.00 |
0.0M |
| 2024-02-12 |
31.00 |
31.08 |
31.00 |
31.08 |
0.0M |
| 2024-02-09 |
30.64 |
30.64 |
30.56 |
30.56 |
0.0M |
| 2024-02-08 |
30.92 |
30.92 |
29.76 |
30.82 |
0.0M |
| 2024-02-07 |
31.48 |
31.52 |
31.48 |
31.52 |
0.0M |
| 2024-02-06 |
30.78 |
31.68 |
30.78 |
31.68 |
0.0M |
| 2024-02-05 |
31.88 |
31.96 |
31.00 |
31.00 |
0.0M |
| 2024-02-02 |
31.74 |
31.74 |
31.50 |
31.50 |
0.0M |
| 2024-02-01 |
32.48 |
32.48 |
32.00 |
32.00 |
0.0M |
| 2024-01-31 |
32.20 |
32.20 |
32.20 |
32.20 |
0.0M |
| 2024-01-30 |
32.50 |
32.68 |
32.18 |
32.34 |
0.0M |
| 2024-01-29 |
32.02 |
32.62 |
32.02 |
32.62 |
0.0M |
| 2024-01-24 |
32.40 |
32.64 |
31.82 |
31.82 |
0.0M |
| 2024-01-23 |
32.98 |
33.56 |
32.98 |
33.36 |
0.0M |
| 2024-01-22 |
32.48 |
32.48 |
32.48 |
32.48 |
0.0M |
| 2024-01-19 |
32.76 |
33.22 |
32.70 |
33.22 |
0.0M |
| 2024-01-18 |
32.82 |
32.92 |
32.70 |
32.92 |
0.0M |
| 2024-01-17 |
32.72 |
32.72 |
32.66 |
32.66 |
0.0M |
| 2024-01-16 |
33.56 |
33.56 |
33.56 |
33.56 |
0.0M |
| 2024-01-15 |
33.12 |
33.58 |
33.12 |
33.58 |
0.0M |
| 2024-01-12 |
33.44 |
33.44 |
33.08 |
33.42 |
0.0M |
| 2024-01-11 |
34.38 |
34.38 |
34.38 |
34.38 |
0.0M |
| 2024-01-10 |
33.96 |
33.96 |
33.96 |
33.96 |
0.0M |
| 2024-01-09 |
33.74 |
33.92 |
33.44 |
33.44 |
0.0M |
| 2024-01-08 |
31.98 |
32.96 |
31.96 |
32.96 |
0.0M |
| 2024-01-05 |
32.86 |
32.86 |
32.82 |
32.82 |
0.0M |
| 2024-01-04 |
32.08 |
32.16 |
32.08 |
32.16 |
0.0M |
| 2024-01-03 |
32.50 |
32.50 |
32.20 |
32.20 |
0.0M |
| 2024-01-02 |
32.30 |
32.52 |
32.02 |
32.50 |
0.0M |