| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
18.00 |
18.00 |
17.87 |
17.87 |
0.0M |
| 2024-12-30 |
17.50 |
17.54 |
17.50 |
17.50 |
0.0M |
| 2024-12-27 |
17.75 |
17.75 |
17.75 |
17.75 |
0.0M |
| 2024-12-24 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
| 2024-12-20 |
17.54 |
17.54 |
17.50 |
17.50 |
0.0M |
| 2024-12-19 |
18.00 |
18.00 |
18.00 |
18.00 |
0.1M |
| 2024-12-18 |
17.50 |
18.00 |
17.50 |
18.00 |
0.0M |
| 2024-12-17 |
17.83 |
17.91 |
17.83 |
17.91 |
0.0M |
| 2024-12-16 |
17.80 |
17.83 |
17.53 |
17.83 |
0.0M |
| 2024-12-13 |
17.26 |
17.39 |
17.26 |
17.39 |
0.0M |
| 2024-12-12 |
17.30 |
17.43 |
17.30 |
17.43 |
0.0M |
| 2024-12-11 |
17.40 |
17.40 |
17.40 |
17.40 |
0.0M |
| 2024-12-10 |
16.15 |
17.83 |
16.00 |
17.83 |
0.0M |
| 2024-12-09 |
16.05 |
16.05 |
16.00 |
16.00 |
0.0M |
| 2024-12-06 |
15.85 |
16.10 |
15.85 |
16.00 |
0.0M |
| 2024-12-05 |
16.00 |
16.00 |
16.00 |
16.00 |
0.0M |
| 2024-12-04 |
15.75 |
16.17 |
15.65 |
16.17 |
0.0M |
| 2024-12-03 |
15.53 |
15.53 |
15.53 |
15.53 |
0.0M |
| 2024-12-02 |
16.03 |
16.03 |
16.03 |
16.03 |
0.0M |
| 2024-11-27 |
16.06 |
16.06 |
16.06 |
16.06 |
0.0M |
| 2024-11-26 |
15.50 |
15.75 |
15.25 |
15.75 |
0.0M |
| 2024-11-25 |
15.63 |
15.75 |
15.63 |
15.75 |
0.0M |
| 2024-11-22 |
15.63 |
15.64 |
15.50 |
15.50 |
0.0M |
| 2024-11-21 |
15.62 |
15.62 |
15.60 |
15.60 |
0.0M |
| 2024-11-20 |
15.87 |
16.00 |
15.50 |
15.66 |
0.0M |
| 2024-11-19 |
16.06 |
16.13 |
16.00 |
16.00 |
0.0M |
| 2024-11-18 |
15.50 |
16.13 |
15.34 |
16.00 |
0.2M |
| 2024-11-15 |
15.00 |
15.68 |
15.00 |
15.36 |
0.1M |
| 2024-11-14 |
14.33 |
15.18 |
14.33 |
15.18 |
0.0M |
| 2024-11-13 |
15.74 |
15.74 |
14.55 |
14.70 |
0.0M |
| 2024-11-12 |
14.66 |
15.25 |
14.55 |
15.25 |
0.0M |
| 2024-11-11 |
13.75 |
14.50 |
13.50 |
14.50 |
0.0M |
| 2024-11-08 |
13.00 |
13.50 |
12.82 |
13.50 |
0.0M |
| 2024-11-07 |
12.39 |
13.63 |
12.24 |
13.10 |
0.0M |
| 2024-11-06 |
10.01 |
12.40 |
10.00 |
12.25 |
0.1M |
| 2024-11-05 |
7.00 |
7.63 |
7.00 |
7.63 |
0.1M |
| 2024-11-04 |
6.97 |
7.02 |
6.65 |
7.00 |
0.1M |
| 2024-11-01 |
7.00 |
7.05 |
6.72 |
7.05 |
0.1M |
| 2024-10-31 |
7.05 |
7.25 |
6.90 |
6.90 |
0.0M |
| 2024-10-30 |
7.50 |
7.50 |
7.00 |
7.00 |
0.1M |
| 2024-10-29 |
7.27 |
7.50 |
7.05 |
7.25 |
0.0M |
| 2024-10-28 |
7.47 |
7.50 |
6.91 |
6.98 |
0.0M |
| 2024-10-25 |
7.40 |
7.80 |
7.20 |
7.80 |
0.0M |
| 2024-10-24 |
7.35 |
7.39 |
7.29 |
7.30 |
0.0M |
| 2024-10-23 |
7.47 |
7.64 |
7.37 |
7.61 |
0.0M |
| 2024-10-22 |
7.50 |
7.50 |
7.40 |
7.40 |
0.0M |
| 2024-10-21 |
7.50 |
7.51 |
7.35 |
7.50 |
0.0M |
| 2024-10-18 |
7.33 |
7.37 |
7.00 |
7.19 |
0.0M |
| 2024-10-16 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0M |
| 2024-10-15 |
7.22 |
7.25 |
6.62 |
6.75 |
0.0M |
| 2024-10-11 |
6.43 |
6.82 |
6.43 |
6.75 |
0.0M |
| 2024-10-10 |
6.48 |
6.71 |
6.27 |
6.71 |
0.0M |
| 2024-10-09 |
6.37 |
6.37 |
6.02 |
6.02 |
0.0M |
| 2024-10-08 |
6.05 |
6.27 |
6.01 |
6.14 |
0.0M |
| 2024-10-07 |
6.10 |
6.15 |
6.01 |
6.10 |
0.0M |
| 2024-10-04 |
5.95 |
6.03 |
5.94 |
6.03 |
0.0M |
| 2024-10-03 |
6.20 |
6.20 |
6.04 |
6.13 |
0.0M |
| 2024-10-02 |
6.13 |
6.20 |
6.13 |
6.18 |
0.0M |
| 2024-10-01 |
6.13 |
6.13 |
5.90 |
6.10 |
0.0M |
| 2024-09-26 |
6.30 |
6.40 |
6.10 |
6.10 |
0.0M |
| 2024-09-25 |
6.20 |
6.25 |
6.20 |
6.25 |
0.0M |
| 2024-09-24 |
6.28 |
6.30 |
6.25 |
6.30 |
0.0M |
| 2024-09-23 |
6.13 |
6.25 |
6.05 |
6.16 |
0.0M |
| 2024-09-19 |
6.75 |
6.75 |
6.75 |
6.75 |
0.1M |
| 2024-09-13 |
6.60 |
6.60 |
6.60 |
6.60 |
0.0M |
| 2024-09-12 |
6.10 |
6.20 |
6.10 |
6.20 |
0.0M |
| 2024-09-11 |
6.75 |
6.75 |
5.90 |
6.06 |
0.0M |
| 2024-09-10 |
6.75 |
7.05 |
6.75 |
7.05 |
0.0M |
| 2024-09-09 |
6.50 |
6.85 |
6.50 |
6.75 |
0.0M |
| 2024-09-06 |
6.24 |
6.30 |
6.24 |
6.30 |
0.0M |
| 2024-09-03 |
5.90 |
6.07 |
5.90 |
6.07 |
0.0M |
| 2024-08-30 |
6.10 |
6.15 |
6.10 |
6.15 |
0.0M |
| 2024-08-29 |
5.92 |
5.92 |
5.92 |
5.92 |
0.0M |
| 2024-08-22 |
6.20 |
6.25 |
6.20 |
6.20 |
0.0M |
| 2024-08-21 |
6.10 |
6.20 |
6.00 |
6.20 |
0.0M |
| 2024-08-20 |
5.70 |
5.82 |
5.50 |
5.50 |
0.0M |
| 2024-08-19 |
5.75 |
5.75 |
5.53 |
5.65 |
0.0M |
| 2024-08-16 |
5.50 |
5.50 |
5.50 |
5.50 |
0.0M |
| 2024-08-13 |
6.12 |
6.12 |
6.02 |
6.02 |
0.0M |
| 2024-08-12 |
6.17 |
6.17 |
6.10 |
6.13 |
0.0M |
| 2024-08-09 |
6.23 |
6.30 |
6.15 |
6.15 |
0.0M |
| 2024-08-08 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-08-07 |
5.90 |
6.10 |
5.90 |
6.10 |
0.0M |
| 2024-08-06 |
5.62 |
5.67 |
5.50 |
5.66 |
0.0M |
| 2024-08-05 |
5.40 |
5.64 |
5.33 |
5.43 |
0.0M |
| 2024-08-02 |
6.10 |
6.10 |
5.85 |
5.85 |
0.0M |
| 2024-08-01 |
6.81 |
6.88 |
6.24 |
6.24 |
0.0M |
| 2024-07-31 |
7.28 |
7.28 |
6.79 |
7.27 |
0.0M |
| 2024-07-19 |
8.20 |
8.20 |
8.20 |
8.20 |
0.0M |
| 2024-07-18 |
8.17 |
8.31 |
7.76 |
8.00 |
0.0M |
| 2024-07-17 |
7.87 |
8.10 |
7.87 |
8.10 |
0.0M |
| 2024-07-16 |
7.63 |
7.83 |
7.63 |
7.83 |
0.0M |
| 2024-07-12 |
7.49 |
7.49 |
7.49 |
7.49 |
0.0M |
| 2024-07-11 |
7.36 |
7.40 |
7.20 |
7.40 |
0.0M |
| 2024-07-10 |
7.40 |
7.40 |
7.40 |
7.40 |
0.0M |
| 2024-07-09 |
7.10 |
7.20 |
7.10 |
7.20 |
0.0M |
| 2024-07-02 |
7.45 |
7.67 |
7.45 |
7.56 |
0.0M |
| 2024-07-01 |
7.52 |
7.89 |
7.25 |
7.89 |
0.0M |
| 2024-06-28 |
7.16 |
7.50 |
7.16 |
7.30 |
0.0M |
| 2024-06-27 |
6.65 |
7.04 |
6.65 |
6.98 |
0.0M |
| 2024-06-25 |
7.00 |
7.08 |
6.80 |
6.85 |
0.0M |
| 2024-06-24 |
6.74 |
6.80 |
6.63 |
6.80 |
0.0M |
| 2024-06-18 |
7.05 |
7.05 |
6.90 |
6.90 |
0.0M |
| 2024-06-17 |
7.00 |
7.00 |
7.00 |
7.00 |
0.0M |
| 2024-06-13 |
7.03 |
7.25 |
7.00 |
7.00 |
0.0M |
| 2024-06-12 |
7.16 |
7.16 |
7.00 |
7.16 |
0.0M |
| 2024-06-11 |
7.08 |
7.16 |
7.08 |
7.16 |
0.0M |
| 2024-06-05 |
7.20 |
7.39 |
7.20 |
7.39 |
0.0M |
| 2024-06-04 |
7.15 |
7.28 |
7.15 |
7.28 |
0.0M |
| 2024-06-03 |
7.20 |
7.26 |
7.13 |
7.20 |
0.0M |
| 2024-05-30 |
7.38 |
7.38 |
7.38 |
7.38 |
0.0M |
| 2024-05-28 |
7.20 |
7.39 |
7.20 |
7.35 |
0.0M |
| 2024-05-24 |
7.08 |
7.26 |
7.08 |
7.20 |
0.0M |
| 2024-05-23 |
6.84 |
7.05 |
6.84 |
7.00 |
0.0M |
| 2024-05-22 |
6.75 |
6.75 |
6.75 |
6.75 |
0.0M |
| 2024-05-21 |
6.70 |
6.70 |
6.70 |
6.70 |
0.0M |
| 2024-05-20 |
6.84 |
6.99 |
6.84 |
6.99 |
0.0M |
| 2024-05-17 |
6.50 |
6.50 |
6.40 |
6.40 |
0.0M |
| 2024-05-16 |
6.31 |
6.60 |
6.31 |
6.40 |
0.0M |
| 2024-05-14 |
6.22 |
6.35 |
6.20 |
6.20 |
0.0M |
| 2024-05-13 |
6.23 |
6.23 |
6.23 |
6.23 |
0.0M |
| 2024-05-10 |
6.15 |
6.15 |
6.15 |
6.15 |
0.0M |
| 2024-05-07 |
6.04 |
6.39 |
6.04 |
6.39 |
0.0M |
| 2024-05-06 |
6.11 |
6.22 |
6.04 |
6.22 |
0.0M |
| 2024-05-01 |
5.85 |
5.85 |
5.85 |
5.85 |
0.0M |
| 2024-04-30 |
5.91 |
5.95 |
5.91 |
5.95 |
0.0M |
| 2024-04-19 |
5.88 |
6.00 |
5.75 |
5.91 |
0.0M |
| 2024-04-18 |
5.85 |
5.88 |
5.65 |
5.75 |
0.0M |
| 2024-04-17 |
5.70 |
5.70 |
5.70 |
5.70 |
0.0M |
| 2024-04-09 |
5.88 |
6.00 |
5.69 |
5.69 |
0.0M |
| 2024-04-05 |
5.81 |
5.88 |
5.81 |
5.88 |
0.0M |
| 2024-04-04 |
5.94 |
5.94 |
5.63 |
5.63 |
0.0M |
| 2024-04-01 |
5.65 |
5.65 |
5.65 |
5.65 |
0.0M |
| 2024-03-26 |
6.02 |
6.05 |
6.01 |
6.04 |
0.0M |
| 2024-03-20 |
6.13 |
6.25 |
6.13 |
6.25 |
0.0M |
| 2024-03-19 |
5.89 |
6.20 |
5.89 |
6.20 |
0.0M |
| 2024-03-18 |
6.00 |
6.20 |
6.00 |
6.20 |
0.0M |
| 2024-03-12 |
6.00 |
6.25 |
5.90 |
5.90 |
0.0M |
| 2024-03-11 |
6.15 |
6.15 |
6.08 |
6.15 |
0.0M |
| 2024-03-08 |
6.05 |
6.18 |
6.00 |
6.18 |
0.0M |
| 2024-03-07 |
6.00 |
6.00 |
6.00 |
6.00 |
0.0M |
| 2024-03-06 |
5.89 |
5.90 |
5.89 |
5.90 |
0.0M |
| 2024-03-05 |
5.65 |
5.65 |
5.65 |
5.65 |
0.0M |
| 2024-03-04 |
5.65 |
5.65 |
5.45 |
5.50 |
0.0M |
| 2024-02-28 |
5.25 |
5.25 |
5.25 |
5.25 |
0.0M |
| 2024-02-23 |
5.45 |
5.45 |
5.45 |
5.45 |
0.0M |
| 2024-02-21 |
5.65 |
5.65 |
5.45 |
5.45 |
0.0M |
| 2024-02-20 |
5.65 |
5.65 |
5.65 |
5.65 |
0.0M |
| 2024-02-14 |
5.65 |
5.65 |
5.59 |
5.60 |
0.0M |
| 2024-02-12 |
5.65 |
5.65 |
5.45 |
5.47 |
0.0M |
| 2024-02-07 |
5.34 |
5.34 |
5.29 |
5.29 |
0.0M |
| 2024-02-06 |
5.56 |
5.56 |
5.56 |
5.56 |
0.0M |
| 2024-02-05 |
5.58 |
5.58 |
5.58 |
5.58 |
0.0M |
| 2024-02-02 |
5.43 |
5.43 |
5.43 |
5.43 |
0.0M |
| 2024-02-01 |
6.07 |
6.24 |
5.65 |
5.65 |
0.0M |
| 2024-01-31 |
5.88 |
5.88 |
5.78 |
5.78 |
0.0M |
| 2024-01-30 |
5.85 |
5.85 |
5.85 |
5.85 |
0.0M |
| 2024-01-29 |
6.15 |
6.15 |
6.05 |
6.05 |
0.0M |
| 2024-01-26 |
6.17 |
6.17 |
6.17 |
6.17 |
0.0M |
| 2024-01-25 |
6.17 |
6.26 |
6.17 |
6.21 |
0.0M |
| 2024-01-24 |
6.38 |
6.58 |
6.33 |
6.50 |
0.0M |
| 2024-01-23 |
6.31 |
6.45 |
6.21 |
6.45 |
0.4M |
| 2024-01-22 |
5.94 |
6.39 |
5.94 |
6.39 |
0.0M |
| 2024-01-18 |
5.42 |
5.97 |
5.42 |
5.97 |
0.0M |
| 2024-01-17 |
5.27 |
5.49 |
5.03 |
5.42 |
0.0M |
| 2024-01-16 |
4.99 |
5.31 |
4.89 |
5.31 |
0.0M |
| 2024-01-12 |
4.96 |
4.99 |
4.73 |
4.99 |
0.0M |
| 2024-01-10 |
4.94 |
5.00 |
4.94 |
5.00 |
0.0M |
| 2024-01-09 |
4.85 |
4.97 |
4.60 |
4.97 |
0.0M |
| 2024-01-08 |
4.74 |
4.84 |
4.70 |
4.84 |
0.0M |
| 2024-01-05 |
4.70 |
4.71 |
4.70 |
4.70 |
0.0M |
| 2024-01-04 |
4.60 |
4.60 |
4.60 |
4.60 |
0.0M |