| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
42.22 |
42.50 |
34.09 |
35.18 |
16.6M |
| 2024-12-30 |
59.53 |
59.75 |
52.62 |
53.02 |
10.8M |
| 2024-12-27 |
68.63 |
68.90 |
61.24 |
63.96 |
6.7M |
| 2024-12-26 |
72.31 |
72.86 |
68.21 |
68.68 |
6.1M |
| 2024-12-24 |
70.86 |
76.96 |
70.16 |
76.11 |
6.4M |
| 2024-12-23 |
77.26 |
78.50 |
65.19 |
66.58 |
8.5M |
| 2024-12-20 |
62.71 |
80.60 |
61.90 |
80.60 |
14.3M |
| 2024-12-19 |
82.02 |
83.25 |
64.32 |
65.87 |
12.2M |
| 2024-12-18 |
93.23 |
95.19 |
70.06 |
75.97 |
10.7M |
| 2024-12-17 |
107.03 |
108.54 |
93.51 |
93.67 |
8.0M |
| 2024-12-16 |
113.50 |
119.65 |
104.11 |
104.93 |
11.2M |
| 2024-12-13 |
101.25 |
105.60 |
95.66 |
105.45 |
6.9M |
| 2024-12-12 |
108.71 |
109.39 |
94.37 |
97.55 |
8.1M |
| 2024-12-11 |
95.05 |
107.65 |
94.76 |
107.10 |
8.4M |
| 2024-12-10 |
89.17 |
92.59 |
81.48 |
91.55 |
7.1M |
| 2024-12-09 |
99.50 |
102.50 |
85.00 |
86.04 |
7.4M |
| 2024-12-06 |
100.85 |
105.49 |
95.57 |
100.50 |
8.6M |
| 2024-12-05 |
125.49 |
127.59 |
93.00 |
96.55 |
15.5M |
| 2024-12-04 |
94.30 |
108.53 |
87.56 |
106.80 |
10.3M |
| 2024-12-03 |
88.12 |
100.76 |
85.78 |
91.57 |
7.5M |
| 2024-12-02 |
101.80 |
104.27 |
92.01 |
94.58 |
7.0M |
| 2024-11-29 |
109.00 |
114.90 |
95.82 |
98.67 |
7.9M |
| 2024-11-27 |
100.00 |
104.77 |
92.46 |
100.44 |
11.8M |
| 2024-11-26 |
100.65 |
111.11 |
75.65 |
83.29 |
13.9M |
| 2024-11-25 |
141.32 |
141.32 |
105.73 |
112.82 |
11.1M |
| 2024-11-22 |
119.12 |
148.10 |
114.44 |
128.93 |
10.4M |
| 2024-11-21 |
215.71 |
220.99 |
105.21 |
118.51 |
21.2M |
| 2024-11-20 |
164.20 |
191.30 |
160.30 |
171.80 |
12.0M |
| 2024-11-19 |
118.00 |
153.50 |
113.00 |
142.16 |
9.2M |
| 2024-11-18 |
94.33 |
116.78 |
91.11 |
114.96 |
7.2M |
| 2024-11-15 |
89.55 |
96.50 |
83.26 |
91.52 |
4.6M |
| 2024-11-14 |
92.93 |
95.77 |
80.42 |
85.22 |
4.6M |
| 2024-11-13 |
107.56 |
116.97 |
82.02 |
85.30 |
9.0M |
| 2024-11-12 |
89.62 |
104.00 |
84.77 |
101.98 |
9.1M |
| 2024-11-11 |
73.45 |
98.00 |
71.56 |
92.61 |
7.9M |
| 2024-11-08 |
63.74 |
65.35 |
57.77 |
61.21 |
4.5M |
| 2024-11-07 |
55.26 |
65.80 |
53.71 |
61.47 |
4.8M |
| 2024-11-06 |
57.03 |
57.13 |
50.10 |
55.91 |
4.8M |
| 2024-11-05 |
46.53 |
50.32 |
43.50 |
44.31 |
3.7M |
| 2024-11-04 |
44.24 |
45.98 |
41.80 |
42.68 |
2.4M |
| 2024-11-01 |
51.96 |
56.27 |
43.80 |
45.33 |
5.1M |
| 2024-10-31 |
54.10 |
55.25 |
48.60 |
51.71 |
4.1M |
| 2024-10-30 |
52.83 |
56.75 |
49.26 |
52.95 |
4.6M |
| 2024-10-29 |
60.29 |
61.70 |
55.21 |
57.73 |
5.5M |
| 2024-10-28 |
52.89 |
58.30 |
52.20 |
56.75 |
4.3M |
| 2024-10-25 |
49.75 |
53.27 |
46.70 |
49.14 |
4.7M |
| 2024-10-24 |
44.11 |
49.80 |
43.75 |
49.67 |
4.1M |
| 2024-10-23 |
42.46 |
45.27 |
39.12 |
42.21 |
3.7M |
| 2024-10-22 |
43.14 |
44.82 |
41.53 |
44.20 |
2.5M |
| 2024-10-21 |
42.21 |
45.42 |
40.32 |
43.98 |
3.0M |
| 2024-10-18 |
37.02 |
43.83 |
36.88 |
42.86 |
4.1M |
| 2024-10-17 |
35.47 |
37.51 |
33.25 |
35.80 |
3.1M |
| 2024-10-16 |
38.00 |
38.00 |
35.25 |
36.02 |
2.8M |
| 2024-10-15 |
40.10 |
41.71 |
34.58 |
36.08 |
4.8M |
| 2024-10-14 |
46.60 |
47.40 |
38.48 |
38.54 |
6.9M |
| 2024-10-11 |
34.87 |
42.41 |
34.52 |
42.33 |
6.8M |
| 2024-10-10 |
36.00 |
36.00 |
31.45 |
33.22 |
4.5M |
| 2024-10-09 |
35.24 |
38.06 |
33.74 |
35.00 |
4.7M |
| 2024-10-08 |
34.23 |
38.10 |
33.71 |
36.01 |
5.4M |
| 2024-10-07 |
32.22 |
35.92 |
32.00 |
34.10 |
6.2M |
| 2024-10-04 |
28.40 |
31.16 |
27.60 |
31.16 |
4.9M |
| 2024-10-03 |
27.34 |
28.15 |
25.80 |
27.44 |
3.0M |
| 2024-10-02 |
26.50 |
30.47 |
26.26 |
27.75 |
4.2M |
| 2024-10-01 |
29.17 |
29.24 |
25.52 |
27.17 |
5.3M |
| 2024-09-30 |
29.10 |
31.17 |
28.65 |
29.01 |
5.1M |
| 2024-09-27 |
29.58 |
32.45 |
29.08 |
31.45 |
6.6M |
| 2024-09-26 |
25.96 |
28.80 |
25.68 |
28.30 |
6.5M |
| 2024-09-25 |
24.42 |
26.14 |
24.30 |
24.44 |
3.0M |
| 2024-09-24 |
24.02 |
25.12 |
22.99 |
25.02 |
4.3M |
| 2024-09-23 |
23.15 |
24.35 |
22.63 |
23.91 |
4.0M |
| 2024-09-20 |
22.47 |
23.45 |
21.70 |
22.54 |
2.5M |
| 2024-09-19 |
21.42 |
23.60 |
21.25 |
22.59 |
5.7M |
| 2024-09-18 |
18.94 |
21.21 |
18.45 |
19.46 |
3.9M |
| 2024-09-17 |
21.00 |
21.40 |
18.52 |
19.11 |
4.8M |
| 2024-09-16 |
20.72 |
20.90 |
19.55 |
20.08 |
3.5M |
| 2024-09-13 |
19.19 |
22.29 |
18.94 |
21.84 |
4.3M |
| 2024-09-12 |
18.74 |
19.99 |
18.30 |
19.18 |
2.2M |
| 2024-09-11 |
17.57 |
19.22 |
16.76 |
18.80 |
2.8M |
| 2024-09-10 |
17.26 |
18.91 |
16.88 |
18.89 |
3.5M |
| 2024-09-09 |
16.45 |
17.82 |
16.01 |
17.72 |
4.0M |
| 2024-09-06 |
17.40 |
17.80 |
15.18 |
15.36 |
2.9M |
| 2024-09-05 |
17.33 |
18.34 |
16.54 |
16.59 |
3.3M |
| 2024-09-04 |
16.80 |
18.21 |
16.29 |
17.90 |
2.0M |
| 2024-09-03 |
19.87 |
19.87 |
17.32 |
17.41 |
2.8M |
| 2024-08-30 |
20.52 |
20.71 |
18.90 |
19.98 |
2.2M |
| 2024-08-29 |
21.24 |
21.88 |
19.65 |
20.06 |
3.9M |
| 2024-08-28 |
21.60 |
21.66 |
19.60 |
19.97 |
4.4M |
| 2024-08-27 |
23.50 |
23.70 |
21.70 |
22.20 |
4.8M |
| 2024-08-26 |
24.64 |
25.89 |
24.10 |
24.36 |
3.7M |
| 2024-08-23 |
21.78 |
25.69 |
21.28 |
25.14 |
4.7M |
| 2024-08-22 |
23.04 |
23.20 |
20.77 |
20.82 |
2.7M |
| 2024-08-21 |
21.00 |
23.30 |
20.64 |
22.98 |
2.7M |
| 2024-08-20 |
22.59 |
22.94 |
20.01 |
20.86 |
3.2M |
| 2024-08-19 |
20.86 |
21.58 |
20.17 |
21.31 |
2.1M |
| 2024-08-16 |
20.78 |
21.59 |
19.24 |
20.67 |
2.3M |
| 2024-08-15 |
20.65 |
22.30 |
20.15 |
20.36 |
1.0M |