시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2024-12-30 |
22.14 |
22.14 |
22.14 |
22.14 |
0.0M |
2024-12-27 |
22.46 |
22.46 |
22.46 |
22.46 |
0.0M |
2024-12-23 |
21.32 |
21.32 |
21.32 |
21.32 |
0.0M |
2024-12-20 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
2024-12-19 |
21.90 |
21.90 |
21.90 |
21.90 |
0.0M |
2024-12-18 |
22.78 |
23.52 |
22.78 |
23.52 |
0.0M |
2024-12-17 |
23.08 |
23.10 |
23.08 |
23.10 |
0.0M |
2024-12-16 |
23.72 |
23.72 |
23.72 |
23.72 |
0.0M |
2024-12-13 |
24.00 |
24.00 |
24.00 |
24.00 |
0.0M |
2024-12-12 |
24.58 |
24.58 |
24.58 |
24.58 |
0.0M |
2024-12-11 |
25.18 |
25.18 |
25.18 |
25.18 |
0.0M |
2024-12-10 |
25.64 |
25.64 |
25.64 |
25.64 |
0.0M |
2024-12-09 |
26.24 |
26.24 |
26.24 |
26.24 |
0.0M |
2024-12-06 |
25.76 |
25.76 |
25.76 |
25.76 |
0.0M |
2024-12-05 |
26.32 |
26.32 |
26.32 |
26.32 |
0.0M |
2024-12-04 |
27.10 |
27.40 |
27.10 |
27.40 |
0.0M |
2024-12-03 |
27.26 |
27.26 |
27.26 |
27.26 |
0.0M |
2024-12-02 |
26.76 |
26.76 |
26.76 |
26.76 |
0.0M |
2024-11-29 |
26.84 |
26.84 |
26.84 |
26.84 |
0.0M |
2024-11-28 |
26.92 |
26.92 |
26.92 |
26.92 |
0.0M |
2024-11-27 |
24.86 |
24.86 |
24.86 |
24.86 |
0.0M |
2024-11-26 |
25.80 |
25.80 |
25.80 |
25.80 |
0.0M |
2024-11-25 |
25.04 |
25.04 |
25.04 |
25.04 |
0.0M |
2024-11-22 |
24.78 |
24.78 |
24.78 |
24.78 |
0.0M |
2024-11-21 |
25.22 |
25.22 |
25.22 |
25.22 |
0.0M |
2024-11-20 |
25.12 |
25.12 |
25.12 |
25.12 |
0.0M |
2024-11-19 |
25.02 |
25.02 |
25.02 |
25.02 |
0.0M |
2024-11-18 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
2024-11-15 |
25.18 |
25.18 |
25.18 |
25.18 |
0.0M |
2024-11-14 |
24.60 |
24.60 |
24.60 |
24.60 |
0.0M |
2024-11-13 |
24.58 |
24.58 |
24.58 |
24.58 |
0.0M |
2024-11-12 |
26.62 |
26.62 |
26.62 |
26.62 |
0.0M |
2024-11-11 |
24.48 |
24.48 |
24.48 |
24.48 |
0.0M |
2024-11-08 |
29.14 |
29.14 |
29.14 |
29.14 |
0.0M |
2024-11-07 |
29.72 |
29.72 |
29.72 |
29.72 |
0.0M |
2024-11-06 |
31.72 |
31.72 |
31.72 |
31.72 |
0.0M |
2024-11-05 |
30.56 |
30.56 |
30.56 |
30.56 |
0.0M |
2024-11-04 |
29.56 |
29.56 |
29.56 |
29.56 |
0.0M |
2024-11-01 |
28.10 |
28.10 |
28.10 |
28.10 |
0.0M |
2024-10-31 |
27.10 |
27.10 |
27.10 |
27.10 |
0.0M |
2024-10-30 |
27.72 |
27.72 |
27.72 |
27.72 |
0.0M |
2024-10-29 |
29.16 |
29.16 |
29.16 |
29.16 |
0.0M |
2024-10-28 |
28.28 |
28.28 |
28.28 |
28.28 |
0.0M |
2024-10-25 |
28.88 |
28.88 |
28.88 |
28.88 |
0.0M |
2024-10-24 |
28.38 |
28.38 |
28.38 |
28.38 |
0.0M |
2024-10-23 |
27.44 |
27.44 |
27.44 |
27.44 |
0.0M |
2024-10-22 |
28.06 |
28.06 |
28.06 |
28.06 |
0.0M |
2024-10-21 |
29.12 |
29.12 |
29.12 |
29.12 |
0.0M |
2024-10-18 |
28.20 |
28.20 |
28.20 |
28.20 |
0.0M |
2024-10-17 |
31.80 |
31.80 |
31.80 |
31.80 |
0.0M |
2024-10-16 |
30.38 |
30.38 |
30.38 |
30.38 |
0.0M |
2024-10-15 |
31.84 |
31.84 |
31.84 |
31.84 |
0.0M |
2024-10-14 |
31.60 |
31.60 |
31.60 |
31.60 |
0.0M |
2024-10-11 |
30.16 |
30.16 |
30.16 |
30.16 |
0.0M |
2024-10-10 |
31.60 |
31.60 |
31.60 |
31.60 |
0.0M |
2024-10-09 |
30.24 |
30.24 |
30.24 |
30.24 |
0.0M |
2024-10-08 |
31.48 |
31.48 |
31.48 |
31.48 |
0.0M |
2024-10-07 |
31.30 |
31.30 |
31.30 |
31.30 |
0.0M |
2024-10-04 |
30.88 |
30.88 |
30.88 |
30.88 |
0.0M |
2024-10-03 |
32.92 |
32.92 |
32.92 |
32.92 |
0.0M |
2024-10-02 |
33.38 |
33.38 |
33.38 |
33.38 |
0.0M |
2024-10-01 |
33.72 |
33.72 |
33.72 |
33.72 |
0.0M |
2024-09-30 |
34.52 |
34.52 |
34.52 |
34.52 |
0.0M |
2024-09-27 |
34.46 |
34.46 |
34.46 |
34.46 |
0.0M |
2024-09-26 |
32.70 |
32.70 |
32.54 |
32.54 |
0.0M |
2024-09-25 |
33.38 |
33.38 |
33.38 |
33.38 |
0.0M |
2024-09-24 |
33.78 |
33.78 |
33.78 |
33.78 |
0.0M |
2024-09-23 |
32.18 |
32.18 |
32.18 |
32.18 |
0.0M |
2024-09-20 |
31.70 |
31.70 |
31.70 |
31.70 |
0.0M |
2024-09-19 |
32.74 |
32.74 |
32.74 |
32.74 |
0.0M |
2024-09-18 |
32.40 |
32.40 |
32.40 |
32.40 |
0.0M |
2024-09-17 |
31.02 |
31.02 |
31.02 |
31.02 |
0.0M |
2024-09-16 |
30.60 |
31.00 |
30.60 |
31.00 |
0.0M |
2024-09-13 |
29.88 |
29.88 |
29.88 |
29.88 |
0.0M |
2024-09-12 |
30.02 |
30.02 |
30.02 |
30.02 |
0.0M |
2024-09-11 |
27.42 |
27.42 |
27.42 |
27.42 |
0.0M |
2024-09-10 |
27.10 |
27.10 |
27.10 |
27.10 |
0.0M |
2024-09-09 |
26.48 |
26.48 |
26.48 |
26.48 |
0.0M |
2024-09-06 |
28.38 |
28.38 |
28.38 |
28.38 |
0.0M |
2024-09-05 |
26.32 |
26.32 |
26.32 |
26.32 |
0.0M |
2024-09-04 |
26.46 |
26.46 |
26.46 |
26.46 |
0.0M |
2024-09-03 |
27.40 |
27.40 |
27.40 |
27.40 |
0.0M |
2024-09-02 |
27.44 |
27.44 |
27.40 |
27.40 |
0.0M |
2024-08-30 |
26.98 |
26.98 |
26.98 |
26.98 |
0.0M |
2024-08-29 |
25.94 |
25.94 |
25.94 |
25.94 |
0.0M |
2024-08-28 |
26.48 |
26.48 |
26.48 |
26.48 |
0.0M |
2024-08-27 |
26.84 |
27.08 |
26.84 |
27.08 |
0.0M |
2024-08-26 |
26.42 |
26.42 |
26.42 |
26.42 |
0.0M |
2024-08-23 |
24.68 |
24.68 |
24.68 |
24.68 |
0.0M |
2024-08-22 |
25.20 |
25.20 |
25.20 |
25.20 |
0.0M |
2024-08-21 |
24.90 |
24.90 |
24.90 |
24.90 |
0.0M |
2024-08-20 |
26.30 |
26.30 |
26.30 |
26.30 |
0.0M |
2024-08-19 |
25.08 |
25.08 |
25.08 |
25.08 |
0.0M |
2024-08-16 |
25.40 |
25.40 |
25.40 |
25.40 |
0.0M |
2024-08-15 |
24.52 |
24.52 |
24.52 |
24.52 |
0.0M |
2024-08-14 |
25.80 |
25.80 |
25.80 |
25.80 |
0.0M |
2024-08-13 |
24.28 |
24.28 |
24.28 |
24.28 |
0.0M |
2024-08-12 |
24.36 |
24.36 |
24.36 |
24.36 |
0.0M |
2024-08-09 |
26.40 |
26.40 |
26.40 |
26.40 |
0.0M |
2024-08-08 |
25.34 |
25.34 |
25.34 |
25.34 |
0.0M |
2024-08-07 |
26.28 |
26.28 |
26.28 |
26.28 |
0.0M |
2024-08-06 |
24.44 |
24.44 |
23.86 |
23.86 |
0.0M |
2024-08-05 |
24.76 |
24.76 |
24.76 |
24.76 |
0.0M |
2024-08-02 |
26.64 |
26.64 |
26.64 |
26.64 |
0.0M |
2024-08-01 |
29.10 |
29.10 |
29.10 |
29.10 |
0.0M |
2024-07-31 |
28.12 |
28.12 |
28.12 |
28.12 |
0.0M |
2024-07-30 |
28.54 |
28.54 |
28.54 |
28.54 |
0.0M |
2024-07-29 |
28.38 |
28.38 |
28.38 |
28.38 |
0.0M |
2024-07-26 |
29.70 |
29.70 |
29.70 |
29.70 |
0.0M |
2024-07-25 |
28.98 |
28.98 |
28.96 |
28.96 |
0.0M |
2024-07-24 |
29.62 |
29.62 |
29.62 |
29.62 |
0.0M |
2024-07-23 |
29.90 |
29.90 |
29.90 |
29.90 |
0.0M |
2024-07-22 |
28.84 |
28.84 |
28.84 |
28.84 |
0.0M |
2024-07-19 |
29.30 |
29.30 |
29.30 |
29.30 |
0.0M |
2024-07-18 |
29.76 |
29.76 |
29.76 |
29.76 |
0.0M |
2024-07-17 |
30.56 |
30.56 |
30.56 |
30.56 |
0.0M |
2024-07-16 |
28.56 |
28.56 |
28.56 |
28.56 |
0.0M |
2024-07-15 |
30.36 |
30.36 |
30.12 |
30.12 |
0.0M |
2024-07-12 |
28.96 |
29.28 |
28.96 |
29.28 |
0.0M |
2024-07-11 |
24.90 |
24.90 |
24.90 |
24.90 |
0.0M |
2024-07-10 |
23.74 |
23.74 |
23.74 |
23.74 |
0.0M |
2024-07-09 |
24.24 |
24.24 |
23.54 |
23.54 |
0.0M |
2024-07-08 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
2024-07-05 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
2024-07-04 |
25.06 |
25.06 |
25.06 |
25.06 |
0.0M |
2024-07-03 |
24.94 |
24.94 |
24.94 |
24.94 |
0.0M |
2024-07-02 |
24.12 |
24.12 |
24.12 |
24.12 |
0.0M |
2024-07-01 |
26.64 |
26.64 |
26.64 |
26.64 |
0.0M |
2024-06-28 |
28.58 |
28.58 |
28.58 |
28.58 |
0.0M |
2024-06-27 |
28.60 |
28.60 |
28.60 |
28.60 |
0.0M |
2024-06-26 |
29.28 |
29.28 |
29.28 |
29.28 |
0.0M |
2024-06-25 |
29.42 |
29.42 |
29.42 |
29.42 |
0.0M |
2024-06-24 |
29.76 |
29.76 |
29.76 |
29.76 |
0.0M |
2024-06-21 |
30.90 |
30.90 |
30.90 |
30.90 |
0.0M |
2024-06-20 |
30.88 |
30.88 |
30.88 |
30.88 |
0.0M |
2024-06-19 |
30.88 |
30.88 |
30.88 |
30.88 |
0.0M |
2024-06-18 |
30.24 |
30.24 |
30.24 |
30.24 |
0.0M |
2024-06-17 |
30.58 |
30.58 |
30.58 |
30.58 |
0.0M |
2024-06-14 |
31.98 |
31.98 |
31.98 |
31.98 |
0.0M |
2024-06-13 |
32.72 |
32.72 |
32.72 |
32.72 |
0.0M |
2024-06-12 |
32.06 |
32.06 |
32.06 |
32.06 |
0.0M |
2024-06-11 |
31.80 |
31.80 |
31.80 |
31.80 |
0.0M |
2024-06-10 |
30.86 |
30.86 |
30.86 |
30.86 |
0.0M |
2024-06-07 |
32.42 |
32.42 |
32.42 |
32.42 |
0.0M |
2024-06-06 |
32.94 |
32.94 |
32.94 |
32.94 |
0.0M |
2024-06-05 |
31.72 |
31.72 |
31.72 |
31.72 |
0.0M |
2024-06-04 |
33.36 |
33.36 |
33.36 |
33.36 |
0.0M |
2024-06-03 |
33.48 |
34.90 |
33.48 |
34.90 |
0.0M |
2024-05-31 |
33.32 |
33.32 |
33.32 |
33.32 |
0.0M |
2024-05-30 |
31.22 |
31.22 |
31.22 |
31.22 |
0.0M |
2024-05-29 |
31.74 |
31.74 |
31.74 |
31.74 |
0.0M |
2024-05-28 |
30.98 |
30.98 |
30.98 |
30.98 |
0.0M |
2024-05-27 |
31.16 |
31.16 |
31.16 |
31.16 |
0.0M |
2024-05-24 |
29.70 |
29.70 |
29.70 |
29.70 |
0.0M |
2024-05-23 |
29.12 |
29.12 |
29.12 |
29.12 |
0.0M |
2024-05-22 |
27.26 |
27.26 |
27.26 |
27.26 |
0.0M |
2024-05-21 |
25.54 |
25.54 |
25.54 |
25.54 |
0.0M |
2024-05-20 |
25.06 |
25.06 |
25.06 |
25.06 |
0.0M |
2024-05-17 |
25.12 |
25.12 |
25.12 |
25.12 |
0.0M |
2024-05-16 |
25.68 |
25.68 |
25.68 |
25.68 |
0.0M |
2024-05-15 |
27.60 |
27.60 |
27.60 |
27.60 |
0.0M |
2024-05-14 |
26.38 |
26.38 |
26.38 |
26.38 |
0.0M |
2024-05-13 |
25.56 |
25.56 |
25.56 |
25.56 |
0.0M |
2024-05-10 |
25.88 |
25.88 |
25.88 |
25.88 |
0.0M |
2024-05-09 |
24.94 |
24.94 |
24.94 |
24.94 |
0.0M |
2024-05-08 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
2024-05-07 |
20.98 |
20.98 |
20.98 |
20.98 |
0.0M |
2024-05-06 |
20.74 |
20.74 |
20.74 |
20.74 |
0.0M |
2024-05-03 |
19.93 |
19.93 |
19.93 |
19.93 |
0.0M |
2024-05-02 |
18.96 |
18.96 |
18.96 |
18.96 |
0.0M |
2024-04-30 |
20.18 |
20.18 |
20.18 |
20.18 |
0.0M |
2024-04-29 |
19.98 |
19.98 |
19.98 |
19.98 |
0.0M |
2024-04-26 |
19.47 |
19.47 |
19.47 |
19.47 |
0.0M |
2024-04-25 |
19.63 |
19.63 |
19.63 |
19.63 |
0.0M |
2024-04-24 |
19.42 |
19.42 |
19.42 |
19.42 |
0.0M |
2024-04-23 |
17.82 |
17.82 |
17.82 |
17.82 |
0.0M |
2024-04-22 |
17.57 |
17.57 |
17.57 |
17.57 |
0.0M |
2024-04-19 |
17.22 |
17.22 |
17.22 |
17.22 |
0.0M |
2024-04-18 |
17.36 |
17.36 |
17.36 |
17.36 |
0.0M |
2024-04-17 |
18.21 |
18.21 |
18.21 |
18.21 |
0.0M |
2024-04-16 |
18.80 |
18.80 |
18.80 |
18.80 |
0.0M |
2024-04-15 |
19.61 |
19.61 |
19.61 |
19.61 |
0.0M |
2024-04-12 |
21.06 |
21.06 |
21.06 |
21.06 |
0.0M |
2024-04-11 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
2024-04-10 |
22.12 |
22.12 |
22.12 |
22.12 |
0.0M |
2024-04-09 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
2024-04-08 |
20.64 |
20.64 |
20.64 |
20.64 |
0.0M |
2024-04-05 |
20.98 |
20.98 |
20.98 |
20.98 |
0.0M |
2024-04-04 |
21.58 |
21.58 |
21.58 |
21.58 |
0.0M |
2024-04-03 |
21.98 |
21.98 |
21.98 |
21.98 |
0.0M |
2024-04-02 |
23.16 |
23.16 |
23.16 |
23.16 |
0.0M |
2024-03-28 |
20.95 |
22.45 |
20.95 |
22.45 |
0.0M |
2024-03-27 |
18.98 |
18.98 |
18.98 |
18.98 |
0.0M |
2024-03-26 |
17.96 |
17.96 |
17.96 |
17.96 |
0.0M |
2024-03-25 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2024-03-22 |
18.70 |
18.70 |
18.70 |
18.70 |
0.0M |
2024-03-21 |
18.34 |
18.34 |
18.34 |
18.34 |
0.0M |
2024-03-20 |
18.24 |
18.24 |
18.24 |
18.24 |
0.0M |
2024-03-19 |
19.24 |
19.24 |
19.24 |
19.24 |
0.0M |
2024-03-18 |
19.46 |
19.46 |
19.46 |
19.46 |
0.0M |
2024-03-15 |
18.42 |
18.42 |
18.42 |
18.42 |
0.0M |
2024-03-14 |
18.76 |
18.76 |
18.76 |
18.76 |
0.0M |
2024-03-13 |
18.94 |
18.94 |
18.94 |
18.94 |
0.0M |
2024-03-12 |
19.40 |
19.40 |
19.40 |
19.40 |
0.0M |
2024-03-11 |
19.20 |
19.20 |
19.20 |
19.20 |
0.0M |
2024-03-08 |
18.44 |
18.44 |
18.44 |
18.44 |
0.0M |
2024-03-07 |
17.86 |
17.86 |
17.86 |
17.86 |
0.0M |
2024-03-06 |
16.92 |
16.92 |
16.92 |
16.92 |
0.0M |
2024-03-05 |
16.58 |
16.58 |
16.58 |
16.58 |
0.0M |
2024-03-04 |
17.86 |
17.86 |
17.86 |
17.86 |
0.0M |
2024-03-01 |
19.32 |
19.32 |
19.32 |
19.32 |
0.0M |
2024-02-29 |
21.55 |
21.60 |
21.55 |
21.60 |
0.0M |
2024-02-28 |
18.66 |
18.66 |
18.66 |
18.66 |
0.0M |
2024-02-27 |
17.88 |
17.88 |
17.88 |
17.88 |
0.0M |
2024-02-26 |
18.58 |
18.58 |
18.58 |
18.58 |
0.0M |
2024-02-23 |
18.82 |
18.82 |
18.82 |
18.82 |
0.0M |
2024-02-22 |
20.55 |
20.55 |
20.55 |
20.55 |
0.0M |
2024-02-21 |
20.80 |
20.80 |
20.80 |
20.80 |
0.0M |
2024-02-20 |
21.15 |
21.15 |
21.15 |
21.15 |
0.0M |
2024-02-19 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
2024-02-16 |
22.15 |
22.15 |
22.15 |
22.15 |
0.0M |
2024-02-15 |
22.00 |
22.00 |
22.00 |
22.00 |
0.0M |
2024-02-14 |
20.35 |
20.35 |
20.35 |
20.35 |
0.0M |
2024-02-13 |
23.00 |
23.00 |
23.00 |
23.00 |
0.0M |
2024-02-12 |
21.05 |
21.05 |
21.05 |
21.05 |
0.0M |
2024-02-09 |
20.70 |
20.70 |
20.70 |
20.70 |
0.0M |
2024-02-08 |
20.25 |
20.25 |
20.25 |
20.25 |
0.0M |
2024-02-07 |
19.88 |
19.88 |
19.88 |
19.88 |
0.0M |
2024-02-06 |
18.68 |
19.12 |
18.68 |
19.12 |
0.0M |
2024-02-05 |
19.44 |
19.44 |
19.44 |
19.44 |
0.0M |
2024-02-02 |
19.94 |
20.00 |
19.94 |
20.00 |
0.0M |
2024-02-01 |
18.84 |
18.84 |
18.84 |
18.84 |
0.0M |
2024-01-31 |
19.60 |
19.60 |
19.60 |
19.60 |
0.0M |
2024-01-30 |
20.95 |
20.95 |
20.95 |
20.95 |
0.0M |
2024-01-29 |
20.25 |
20.25 |
20.25 |
20.25 |
0.0M |
2024-01-26 |
21.10 |
21.10 |
21.10 |
21.10 |
0.0M |
2024-01-25 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
2024-01-24 |
21.70 |
21.70 |
21.70 |
21.70 |
0.0M |
2024-01-23 |
20.90 |
20.90 |
20.90 |
20.90 |
0.0M |
2024-01-22 |
19.86 |
20.05 |
19.86 |
20.05 |
0.0M |
2024-01-19 |
19.64 |
19.64 |
19.64 |
19.64 |
0.0M |
2024-01-18 |
19.62 |
19.62 |
19.62 |
19.62 |
0.0M |
2024-01-17 |
21.60 |
21.60 |
21.60 |
21.60 |
0.0M |
2024-01-16 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
2024-01-15 |
23.60 |
23.60 |
23.60 |
23.60 |
0.0M |
2024-01-12 |
23.45 |
23.45 |
23.45 |
23.45 |
0.0M |
2024-01-11 |
24.25 |
24.25 |
24.25 |
24.25 |
0.0M |
2024-01-10 |
25.00 |
25.00 |
25.00 |
25.00 |
0.0M |
2024-01-09 |
26.25 |
26.25 |
26.25 |
26.25 |
0.0M |
2024-01-08 |
25.90 |
25.90 |
25.90 |
25.90 |
0.0M |
2024-01-05 |
26.50 |
26.50 |
26.50 |
26.50 |
0.0M |
2024-01-04 |
26.85 |
26.85 |
26.85 |
26.85 |
0.0M |
2024-01-03 |
28.45 |
28.45 |
28.45 |
28.45 |
0.0M |
2024-01-02 |
28.55 |
28.55 |
28.55 |
28.55 |
0.0M |