시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.39 10.43 10.32 10.32 0.4M
2023-12-28 10.41 10.44 10.33 10.37 0.4M
2023-12-27 10.37 10.41 10.35 10.39 0.3M
2023-12-26 10.25 10.36 10.25 10.35 0.4M
2023-12-22 10.29 10.35 10.22 10.26 0.3M
2023-12-21 10.33 10.35 10.25 10.29 0.5M
2023-12-20 10.37 10.40 10.23 10.27 0.5M
2023-12-19 10.48 10.48 10.36 10.37 0.4M
2023-12-18 10.47 10.51 10.40 10.41 0.4M
2023-12-15 10.41 10.47 10.38 10.44 0.2M
2023-12-14 10.34 10.40 10.31 10.40 0.5M
2023-12-13 10.25 10.35 10.20 10.34 0.3M
2023-12-12 10.16 10.20 10.13 10.18 0.3M
2023-12-11 10.22 10.23 10.14 10.17 0.4M
2023-12-08 10.19 10.24 10.18 10.23 0.2M
2023-12-07 10.25 10.31 10.22 10.25 0.5M
2023-12-06 10.24 10.29 10.24 10.25 0.3M
2023-12-05 10.22 10.26 10.20 10.25 0.4M
2023-12-04 10.15 10.20 10.12 10.16 0.3M
2023-12-01 10.02 10.18 10.02 10.17 0.4M
2023-11-30 10.07 10.09 10.00 10.02 0.4M
2023-11-29 10.08 10.11 10.04 10.09 0.3M
2023-11-28 9.98 10.04 9.93 10.00 0.2M
2023-11-27 9.92 9.98 9.90 9.96 0.3M
2023-11-24 9.94 9.94 9.88 9.90 0.1M
2023-11-22 9.94 9.99 9.92 9.93 0.4M
2023-11-21 9.83 9.90 9.82 9.88 0.4M
2023-11-20 9.76 9.86 9.75 9.85 0.4M
2023-11-17 9.80 9.81 9.71 9.73 0.5M
2023-11-16 9.66 9.78 9.66 9.76 0.4M
2023-11-15 9.63 9.64 9.60 9.64 0.3M
2023-11-14 9.58 9.63 9.58 9.63 0.5M
2023-11-13 9.54 9.54 9.47 9.52 0.3M
2023-11-10 9.60 9.61 9.42 9.51 1.3M
2023-11-09 9.65 9.66 9.54 9.55 0.4M
2023-11-08 9.64 9.67 9.59 9.66 0.4M
2023-11-07 9.61 9.65 9.57 9.63 0.4M
2023-11-06 9.70 9.70 9.53 9.58 0.5M
2023-11-03 9.66 9.70 9.63 9.70 0.5M
2023-11-02 9.43 9.58 9.43 9.56 0.5M
2023-11-01 9.26 9.38 9.24 9.37 0.4M
2023-10-31 9.23 9.25 9.20 9.22 0.4M
2023-10-30 9.16 9.22 9.14 9.18 0.3M
2023-10-27 9.16 9.20 9.15 9.16 0.3M
2023-10-26 9.11 9.18 9.11 9.16 0.3M
2023-10-25 9.17 9.17 9.11 9.12 0.4M
2023-10-24 9.16 9.20 9.14 9.20 0.4M
2023-10-23 9.17 9.18 9.10 9.12 0.8M
2023-10-20 9.33 9.34 9.13 9.16 0.8M
2023-10-19 9.44 9.44 9.25 9.28 0.3M
2023-10-18 9.44 9.48 9.41 9.43 0.2M
2023-10-17 9.50 9.52 9.43 9.47 0.3M
2023-10-16 9.66 9.67 9.50 9.54 0.4M
2023-10-13 9.69 9.72 9.61 9.66 0.2M
2023-10-12 9.79 9.85 9.71 9.74 0.3M
2023-10-11 9.74 9.81 9.73 9.78 0.3M
2023-10-10 9.59 9.73 9.57 9.67 0.3M
2023-10-09 9.55 9.64 9.54 9.64 0.2M
2023-10-06 9.56 9.56 9.46 9.52 0.5M
2023-10-05 9.61 9.64 9.55 9.58 0.4M
2023-10-04 9.55 9.61 9.53 9.61 0.3M
2023-10-03 9.62 9.65 9.51 9.52 0.3M
2023-10-02 9.68 9.73 9.65 9.67 0.3M
2023-09-29 9.71 9.73 9.68 9.68 0.3M
2023-09-28 9.66 9.66 9.57 9.63 0.4M
2023-09-27 9.72 9.75 9.63 9.63 0.3M
2023-09-26 9.70 9.74 9.68 9.69 0.3M
2023-09-25 9.79 9.80 9.70 9.72 0.2M
2023-09-22 9.79 9.84 9.75 9.84 0.2M
2023-09-21 9.84 9.84 9.69 9.72 0.4M
2023-09-20 9.94 9.94 9.85 9.86 0.2M
2023-09-19 9.92 9.92 9.86 9.89 0.2M
2023-09-18 9.90 9.94 9.88 9.92 0.2M
2023-09-15 9.95 9.98 9.86 9.92 0.3M
2023-09-14 10.02 10.03 9.95 10.01 0.2M
2023-09-13 10.10 10.13 10.05 10.06 0.2M
2023-09-12 10.08 10.10 10.02 10.07 0.2M
2023-09-11 10.09 10.11 10.06 10.08 0.1M
2023-09-08 10.12 10.12 10.05 10.10 0.1M
2023-09-07 10.11 10.12 10.07 10.07 0.1M
2023-09-06 10.18 10.18 10.07 10.11 0.2M
2023-09-05 10.11 10.17 10.09 10.15 0.2M
2023-09-01 10.19 10.21 10.08 10.18 0.3M
2023-08-31 10.18 10.20 10.15 10.16 0.2M
2023-08-30 10.04 10.13 10.04 10.13 0.3M
2023-08-29 9.93 10.04 9.90 10.02 0.3M
2023-08-28 9.88 9.94 9.88 9.92 0.3M
2023-08-25 9.94 9.97 9.86 9.88 0.4M
2023-08-24 10.01 10.01 9.92 9.93 0.3M
2023-08-23 9.85 9.96 9.85 9.93 0.2M
2023-08-22 9.87 9.92 9.82 9.82 0.2M
2023-08-21 9.87 9.87 9.79 9.82 0.2M
2023-08-18 9.84 9.89 9.84 9.84 0.2M
2023-08-17 9.91 9.91 9.81 9.82 0.2M
2023-08-16 9.97 9.99 9.90 9.92 0.3M
2023-08-15 10.02 10.05 9.98 9.98 0.2M
2023-08-14 10.09 10.10 10.03 10.05 0.2M
2023-08-11 10.09 10.14 10.09 10.12 0.2M
2023-08-10 10.17 10.20 10.13 10.14 0.1M
2023-08-09 10.18 10.18 10.13 10.16 0.1M
2023-08-08 10.15 10.18 10.12 10.12 0.2M
2023-08-07 10.13 10.21 10.10 10.16 0.2M
2023-08-04 10.10 10.14 10.04 10.12 0.2M
2023-08-03 10.08 10.11 10.00 10.01 0.3M
2023-08-02 10.13 10.17 10.09 10.13 0.3M
2023-08-01 10.21 10.24 10.14 10.15 0.2M
2023-07-31 10.35 10.41 10.24 10.26 0.4M
2023-07-28 10.14 10.29 10.12 10.29 0.3M
2023-07-27 10.18 10.18 10.10 10.11 0.2M
2023-07-26 10.18 10.19 10.12 10.15 0.3M
2023-07-25 10.13 10.16 10.11 10.11 0.2M
2023-07-24 10.18 10.20 10.13 10.14 0.2M
2023-07-21 10.23 10.24 10.15 10.15 0.6M
2023-07-20 10.22 10.24 10.15 10.16 0.3M
2023-07-19 10.24 10.25 10.20 10.24 0.2M
2023-07-18 10.16 10.24 10.14 10.19 0.2M
2023-07-17 10.19 10.23 10.14 10.19 0.2M
2023-07-14 10.28 10.29 10.18 10.18 0.2M
2023-07-13 10.20 10.28 10.19 10.28 0.2M
2023-07-12 10.16 10.26 10.15 10.22 0.3M
2023-07-11 10.12 10.15 10.11 10.14 0.2M
2023-07-10 10.16 10.17 10.11 10.11 0.2M
2023-07-07 10.05 10.15 10.05 10.10 0.2M
2023-07-06 10.08 10.12 10.03 10.08 0.2M
2023-07-05 10.17 10.21 10.15 10.15 0.2M
2023-07-03 10.15 10.18 10.11 10.17 0.2M
2023-06-30 10.18 10.20 10.09 10.15 0.3M
2023-06-29 10.23 10.23 10.10 10.12 0.3M
2023-06-28 10.18 10.26 10.18 10.25 0.2M
2023-06-27 10.17 10.24 10.16 10.18 0.2M
2023-06-26 10.16 10.22 10.16 10.17 0.2M
2023-06-23 10.16 10.22 10.16 10.16 0.2M
2023-06-22 10.18 10.24 10.13 10.16 0.3M
2023-06-21 10.18 10.24 10.14 10.19 0.2M
2023-06-20 10.26 10.29 10.21 10.25 0.2M
2023-06-16 10.32 10.33 10.17 10.20 0.3M
2023-06-15 10.26 10.36 10.23 10.35 0.2M
2023-06-14 10.16 10.26 10.15 10.24 0.3M
2023-06-13 10.23 10.24 10.18 10.24 0.2M
2023-06-12 10.16 10.19 10.12 10.17 0.2M
2023-06-09 10.18 10.18 10.06 10.13 0.2M
2023-06-08 10.20 10.22 10.17 10.18 0.2M
2023-06-07 10.23 10.26 10.18 10.19 0.2M
2023-06-06 10.18 10.28 10.18 10.26 0.2M
2023-06-05 10.24 10.34 10.14 10.15 0.3M
2023-06-02 10.37 10.41 10.27 10.28 0.2M
2023-06-01 10.33 10.39 10.28 10.34 0.2M
2023-05-31 10.24 10.42 10.15 10.33 0.4M
2023-05-30 10.15 10.23 10.15 10.23 0.1M
2023-05-26 9.97 10.20 9.97 10.10 0.2M
2023-05-25 10.14 10.18 9.95 9.97 0.3M
2023-05-24 10.21 10.21 10.04 10.10 0.3M
2023-05-23 10.27 10.27 10.22 10.22 0.1M
2023-05-22 10.27 10.35 10.25 10.30 0.2M
2023-05-19 10.23 10.27 10.21 10.24 0.1M
2023-05-18 10.32 10.32 10.24 10.27 0.2M
2023-05-17 10.29 10.39 10.25 10.35 0.2M
2023-05-16 10.33 10.34 10.26 10.26 0.1M
2023-05-15 10.30 10.39 10.28 10.39 0.3M
2023-05-12 10.35 10.38 10.30 10.32 0.2M
2023-05-11 10.40 10.46 10.33 10.46 0.2M
2023-05-10 10.39 10.42 10.31 10.39 0.3M
2023-05-09 10.31 10.34 10.25 10.31 0.2M
2023-05-08 10.33 10.36 10.26 10.30 0.2M
2023-05-05 10.33 10.38 10.27 10.33 0.2M
2023-05-04 10.33 10.35 10.26 10.27 0.2M
2023-05-03 10.31 10.39 10.31 10.35 0.3M
2023-05-02 10.27 10.34 10.25 10.30 0.3M
2023-05-01 10.37 10.42 10.25 10.26 0.2M
2023-04-28 10.39 10.45 10.38 10.42 0.2M
2023-04-27 10.38 10.38 10.31 10.34 0.2M
2023-04-26 10.36 10.40 10.31 10.38 0.4M
2023-04-25 10.44 10.45 10.30 10.32 0.2M
2023-04-24 10.34 10.45 10.34 10.41 0.2M
2023-04-21 10.37 10.40 10.30 10.31 0.1M
2023-04-20 10.34 10.43 10.32 10.34 0.1M
2023-04-19 10.36 10.40 10.31 10.33 0.2M
2023-04-18 10.44 10.47 10.39 10.39 0.2M
2023-04-17 10.45 10.46 10.39 10.43 0.3M
2023-04-14 10.50 10.50 10.41 10.41 0.3M
2023-04-13 10.42 10.49 10.41 10.49 0.3M
2023-04-12 10.50 10.50 10.42 10.44 0.3M
2023-04-11 10.37 10.44 10.37 10.42 0.2M
2023-04-10 10.40 10.40 10.30 10.38 0.2M
2023-04-06 10.40 10.40 10.30 10.35 0.4M
2023-04-05 10.40 10.44 10.38 10.40 0.2M
2023-04-04 10.44 10.47 10.38 10.44 0.3M
2023-04-03 10.32 10.42 10.31 10.37 0.3M
2023-03-31 10.28 10.32 10.24 10.29 0.4M
2023-03-30 10.31 10.31 10.12 10.16 0.7M
2023-03-29 10.10 10.25 10.10 10.23 0.3M
2023-03-28 10.15 10.15 10.07 10.08 0.2M
2023-03-27 10.24 10.29 10.05 10.10 0.3M
2023-03-24 10.16 10.25 10.14 10.16 0.2M
2023-03-23 10.12 10.23 10.09 10.16 0.3M
2023-03-22 10.12 10.20 10.03 10.12 0.4M
2023-03-21 10.07 10.11 10.04 10.07 0.4M
2023-03-20 10.10 10.18 10.06 10.06 0.2M
2023-03-17 10.11 10.27 10.08 10.08 0.2M
2023-03-16 10.15 10.19 10.10 10.17 0.4M
2023-03-15 10.05 10.21 10.05 10.14 0.5M
2023-03-14 10.18 10.26 10.14 10.19 0.3M
2023-03-13 10.24 10.32 10.07 10.17 0.4M
2023-03-10 10.37 10.47 10.22 10.26 0.3M
2023-03-09 10.46 10.50 10.28 10.28 0.3M
2023-03-08 10.59 10.61 10.47 10.50 0.1M
2023-03-07 10.66 10.71 10.49 10.53 0.3M
2023-03-06 10.63 10.72 10.57 10.61 0.2M
2023-03-03 10.55 10.72 10.55 10.62 0.2M
2023-03-02 10.50 10.64 10.44 10.53 0.3M
2023-03-01 10.76 10.76 10.60 10.65 0.2M
2023-02-28 10.69 10.75 10.64 10.72 0.2M
2023-02-27 10.63 10.76 10.63 10.69 0.1M
2023-02-24 10.72 10.77 10.54 10.54 0.3M
2023-02-23 10.70 10.76 10.63 10.73 0.2M
2023-02-22 10.67 10.77 10.62 10.64 0.3M
2023-02-21 10.80 10.80 10.58 10.61 0.1M
2023-02-17 10.80 10.84 10.75 10.84 0.1M
2023-02-16 10.85 10.86 10.72 10.79 0.2M
2023-02-15 10.95 10.97 10.82 10.85 0.1M
2023-02-14 11.07 11.17 10.95 10.98 0.2M
2023-02-13 11.19 11.23 11.13 11.16 0.2M
2023-02-10 11.17 11.23 11.14 11.18 0.2M
2023-02-09 11.30 11.31 11.15 11.18 0.2M
2023-02-08 11.29 11.30 11.17 11.27 0.2M
2023-02-07 11.21 11.27 11.14 11.27 0.3M
2023-02-06 11.33 11.34 11.12 11.18 0.3M
2023-02-03 11.44 11.46 11.31 11.35 0.2M
2023-02-02 11.42 11.46 11.40 11.46 0.3M
2023-02-01 11.38 11.38 11.25 11.38 0.5M
2023-01-31 11.25 11.32 11.25 11.32 0.4M
2023-01-30 11.23 11.25 11.17 11.22 0.3M
2023-01-27 11.20 11.25 11.16 11.19 0.3M
2023-01-26 11.15 11.20 11.11 11.15 0.4M
2023-01-25 11.07 11.15 10.90 11.13 0.4M
2023-01-24 11.13 11.15 11.00 11.08 0.4M
2023-01-23 10.88 11.13 10.83 11.11 0.5M
2023-01-20 10.91 11.00 10.84 10.86 0.9M
2023-01-19 10.94 10.95 10.85 10.92 0.3M
2023-01-18 10.87 11.00 10.87 10.94 0.5M
2023-01-17 10.66 10.80 10.64 10.80 0.4M
2023-01-13 10.60 10.68 10.54 10.62 0.5M
2023-01-12 10.50 10.69 10.40 10.69 0.6M
2023-01-11 10.52 10.59 10.52 10.57 0.5M
2023-01-10 10.50 10.58 10.48 10.52 0.5M
2023-01-09 10.50 10.54 10.47 10.52 0.3M
2023-01-06 10.28 10.52 10.28 10.50 0.2M
2023-01-05 10.23 10.31 10.22 10.26 0.2M
2023-01-04 10.26 10.31 10.24 10.28 0.3M
2023-01-03 10.16 10.27 10.11 10.25 0.3M