| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1.02 |
1.03 |
1.01 |
1.02 |
59.4M |
| 2024-12-30 |
1.01 |
1.02 |
1.00 |
1.02 |
85.7M |
| 2024-12-27 |
1.01 |
1.01 |
1.00 |
1.01 |
57.9M |
| 2024-12-26 |
1.01 |
1.01 |
1.00 |
1.01 |
37.3M |
| 2024-12-25 |
1.00 |
1.01 |
1.00 |
1.01 |
69.3M |
| 2024-12-24 |
0.99 |
1.00 |
0.99 |
1.00 |
53.6M |
| 2024-12-23 |
0.99 |
1.00 |
0.99 |
0.99 |
60.3M |
| 2024-12-20 |
1.00 |
1.00 |
0.99 |
0.99 |
102.2M |
| 2024-12-19 |
1.01 |
1.01 |
1.00 |
1.00 |
78.4M |
| 2024-12-18 |
1.02 |
1.02 |
1.01 |
1.01 |
85.7M |
| 2024-12-17 |
1.00 |
1.01 |
1.00 |
1.01 |
39.7M |
| 2024-12-16 |
1.00 |
1.01 |
0.99 |
1.00 |
43.4M |
| 2024-12-13 |
1.01 |
1.01 |
0.99 |
0.99 |
62.1M |
| 2024-12-12 |
1.01 |
1.01 |
1.01 |
1.01 |
56.9M |
| 2024-12-11 |
1.01 |
1.01 |
1.00 |
1.01 |
31.7M |
| 2024-12-10 |
1.03 |
1.03 |
1.01 |
1.01 |
62.0M |
| 2024-12-09 |
1.01 |
1.01 |
1.00 |
1.01 |
39.5M |
| 2024-12-06 |
0.99 |
1.01 |
0.99 |
1.01 |
73.1M |
| 2024-12-05 |
0.99 |
1.00 |
0.99 |
0.99 |
30.3M |
| 2024-12-04 |
0.98 |
1.00 |
0.98 |
0.99 |
85.3M |
| 2024-12-03 |
0.97 |
0.99 |
0.97 |
0.99 |
63.4M |
| 2024-12-02 |
0.98 |
0.98 |
0.97 |
0.97 |
44.9M |
| 2024-11-29 |
0.97 |
0.98 |
0.97 |
0.98 |
39.7M |
| 2024-11-28 |
0.97 |
0.98 |
0.97 |
0.97 |
28.5M |
| 2024-11-27 |
0.97 |
0.97 |
0.96 |
0.97 |
51.4M |
| 2024-11-26 |
0.96 |
0.97 |
0.96 |
0.97 |
37.9M |
| 2024-11-25 |
0.97 |
0.97 |
0.96 |
0.96 |
43.3M |
| 2024-11-22 |
0.99 |
0.99 |
0.97 |
0.97 |
73.0M |
| 2024-11-21 |
0.98 |
0.99 |
0.98 |
0.99 |
22.9M |
| 2024-11-20 |
0.98 |
0.99 |
0.98 |
0.98 |
20.5M |
| 2024-11-19 |
0.99 |
0.99 |
0.97 |
0.99 |
51.6M |
| 2024-11-18 |
0.98 |
1.00 |
0.98 |
0.99 |
87.7M |
| 2024-11-15 |
0.97 |
0.98 |
0.96 |
0.97 |
35.8M |
| 2024-11-14 |
0.97 |
0.98 |
0.97 |
0.97 |
31.9M |
| 2024-11-13 |
0.97 |
0.98 |
0.97 |
0.97 |
32.4M |
| 2024-11-12 |
0.98 |
0.99 |
0.97 |
0.97 |
55.5M |
| 2024-11-11 |
0.99 |
0.99 |
0.97 |
0.98 |
70.1M |
| 2024-11-08 |
1.00 |
1.01 |
0.99 |
0.99 |
55.9M |
| 2024-11-07 |
0.98 |
1.00 |
0.98 |
1.00 |
49.9M |
| 2024-11-06 |
0.99 |
0.99 |
0.98 |
0.98 |
43.9M |
| 2024-11-05 |
0.98 |
0.99 |
0.98 |
0.99 |
34.6M |
| 2024-11-04 |
0.98 |
0.98 |
0.97 |
0.98 |
30.8M |
| 2024-11-01 |
0.96 |
0.98 |
0.96 |
0.98 |
40.5M |
| 2024-10-31 |
0.97 |
0.97 |
0.96 |
0.97 |
39.8M |
| 2024-10-30 |
0.99 |
0.99 |
0.97 |
0.98 |
52.6M |
| 2024-10-29 |
1.00 |
1.00 |
0.99 |
0.99 |
48.6M |
| 2024-10-28 |
1.00 |
1.00 |
0.99 |
1.00 |
31.6M |
| 2024-10-25 |
1.00 |
1.00 |
1.00 |
1.00 |
47.6M |
| 2024-10-24 |
1.00 |
1.01 |
1.00 |
1.00 |
27.0M |
| 2024-10-23 |
1.01 |
1.01 |
1.00 |
1.01 |
31.4M |
| 2024-10-22 |
1.00 |
1.01 |
1.00 |
1.01 |
35.2M |
| 2024-10-21 |
1.01 |
1.01 |
1.00 |
1.00 |
87.7M |
| 2024-10-18 |
1.01 |
1.02 |
0.99 |
1.01 |
79.3M |
| 2024-10-17 |
1.02 |
1.02 |
1.00 |
1.01 |
42.5M |
| 2024-10-16 |
1.00 |
1.02 |
1.00 |
1.02 |
35.2M |
| 2024-10-15 |
1.03 |
1.03 |
1.01 |
1.01 |
48.9M |
| 2024-10-14 |
1.01 |
1.04 |
1.01 |
1.03 |
51.3M |
| 2024-10-11 |
1.05 |
1.05 |
1.00 |
1.01 |
65.4M |
| 2024-10-10 |
0.99 |
1.04 |
0.98 |
1.03 |
68.6M |
| 2024-10-09 |
1.05 |
1.05 |
0.98 |
0.99 |
66.3M |
| 2024-10-08 |
1.15 |
1.15 |
1.02 |
1.05 |
91.4M |
| 2024-09-30 |
0.99 |
1.06 |
0.99 |
1.05 |
105.3M |
| 2024-09-27 |
1.00 |
1.01 |
0.98 |
0.99 |
30.5M |
| 2024-09-26 |
0.96 |
1.00 |
0.96 |
1.00 |
53.1M |
| 2024-09-25 |
0.96 |
0.99 |
0.96 |
0.97 |
68.4M |
| 2024-09-24 |
0.91 |
0.96 |
0.91 |
0.96 |
75.7M |
| 2024-09-23 |
0.90 |
0.92 |
0.90 |
0.91 |
30.3M |
| 2024-09-20 |
0.90 |
0.90 |
0.90 |
0.90 |
22.1M |
| 2024-09-19 |
0.90 |
0.91 |
0.89 |
0.90 |
23.8M |
| 2024-09-18 |
0.89 |
0.91 |
0.89 |
0.90 |
37.9M |
| 2024-09-13 |
0.89 |
0.90 |
0.89 |
0.89 |
29.4M |
| 2024-09-12 |
0.89 |
0.90 |
0.89 |
0.89 |
26.0M |
| 2024-09-11 |
0.91 |
0.91 |
0.89 |
0.89 |
49.3M |
| 2024-09-10 |
0.92 |
0.92 |
0.91 |
0.92 |
31.1M |
| 2024-09-09 |
0.93 |
0.93 |
0.91 |
0.92 |
41.5M |
| 2024-09-06 |
0.94 |
0.94 |
0.93 |
0.93 |
26.2M |
| 2024-09-05 |
0.94 |
0.94 |
0.93 |
0.94 |
29.3M |
| 2024-09-04 |
0.94 |
0.94 |
0.93 |
0.94 |
34.2M |
| 2024-09-03 |
0.95 |
0.96 |
0.93 |
0.94 |
54.7M |
| 2024-09-02 |
0.94 |
0.96 |
0.94 |
0.95 |
50.0M |
| 2024-08-30 |
0.94 |
0.95 |
0.94 |
0.94 |
51.9M |
| 2024-08-29 |
0.96 |
0.96 |
0.94 |
0.94 |
65.3M |
| 2024-08-28 |
0.97 |
0.97 |
0.96 |
0.97 |
28.0M |
| 2024-08-27 |
0.96 |
0.97 |
0.96 |
0.97 |
36.1M |
| 2024-08-26 |
0.97 |
0.97 |
0.96 |
0.96 |
36.2M |
| 2024-08-23 |
0.97 |
0.97 |
0.96 |
0.97 |
28.3M |
| 2024-08-22 |
0.97 |
0.97 |
0.97 |
0.97 |
28.5M |
| 2024-08-21 |
0.98 |
0.98 |
0.96 |
0.97 |
43.3M |
| 2024-08-20 |
0.99 |
0.99 |
0.97 |
0.98 |
33.0M |
| 2024-08-19 |
0.98 |
0.99 |
0.98 |
0.99 |
42.9M |
| 2024-08-16 |
0.98 |
0.98 |
0.98 |
0.98 |
33.1M |
| 2024-08-15 |
0.97 |
0.98 |
0.97 |
0.98 |
37.5M |
| 2024-08-14 |
0.97 |
0.97 |
0.96 |
0.97 |
31.7M |
| 2024-08-13 |
0.97 |
0.97 |
0.96 |
0.97 |
29.0M |
| 2024-08-12 |
0.97 |
0.98 |
0.96 |
0.97 |
35.1M |
| 2024-08-09 |
0.97 |
0.97 |
0.96 |
0.97 |
25.0M |
| 2024-08-08 |
0.97 |
0.97 |
0.96 |
0.97 |
19.3M |
| 2024-08-07 |
0.96 |
0.97 |
0.96 |
0.97 |
30.3M |
| 2024-08-06 |
0.97 |
0.97 |
0.95 |
0.96 |
28.8M |
| 2024-08-05 |
0.98 |
0.98 |
0.96 |
0.96 |
38.9M |
| 2024-08-02 |
0.98 |
0.98 |
0.97 |
0.98 |
24.6M |
| 2024-08-01 |
0.98 |
0.99 |
0.98 |
0.98 |
38.1M |
| 2024-07-31 |
0.97 |
0.98 |
0.97 |
0.98 |
40.2M |
| 2024-07-30 |
0.98 |
0.98 |
0.97 |
0.97 |
28.6M |
| 2024-07-29 |
0.97 |
0.98 |
0.97 |
0.98 |
22.0M |
| 2024-07-26 |
0.98 |
0.98 |
0.97 |
0.97 |
35.6M |
| 2024-07-25 |
0.98 |
0.98 |
0.97 |
0.98 |
37.4M |
| 2024-07-24 |
0.98 |
0.99 |
0.98 |
0.98 |
32.8M |
| 2024-07-23 |
0.98 |
0.99 |
0.98 |
0.98 |
30.5M |
| 2024-07-22 |
0.99 |
0.99 |
0.97 |
0.98 |
59.7M |
| 2024-07-19 |
1.00 |
1.00 |
0.99 |
0.99 |
46.3M |
| 2024-07-18 |
1.00 |
1.00 |
0.99 |
1.00 |
37.9M |
| 2024-07-17 |
1.00 |
1.00 |
0.99 |
1.00 |
39.7M |
| 2024-07-16 |
1.00 |
1.01 |
1.00 |
1.00 |
28.7M |
| 2024-07-15 |
0.99 |
1.00 |
0.98 |
1.00 |
55.9M |
| 2024-07-12 |
1.00 |
1.00 |
0.99 |
1.00 |
65.7M |
| 2024-07-11 |
1.00 |
1.00 |
0.99 |
1.00 |
63.2M |
| 2024-07-10 |
1.02 |
1.02 |
1.00 |
1.00 |
55.8M |
| 2024-07-09 |
1.01 |
1.02 |
1.01 |
1.02 |
29.9M |
| 2024-07-08 |
1.01 |
1.02 |
1.01 |
1.01 |
23.2M |
| 2024-07-05 |
1.02 |
1.02 |
1.01 |
1.02 |
32.3M |
| 2024-07-04 |
1.03 |
1.03 |
1.02 |
1.02 |
24.4M |
| 2024-07-03 |
1.03 |
1.03 |
1.02 |
1.02 |
28.4M |
| 2024-07-02 |
1.03 |
1.03 |
1.02 |
1.03 |
38.4M |
| 2024-07-01 |
1.01 |
1.03 |
1.01 |
1.03 |
74.4M |
| 2024-06-28 |
1.00 |
1.01 |
1.00 |
1.01 |
44.3M |
| 2024-06-27 |
1.00 |
1.00 |
0.99 |
1.00 |
30.8M |
| 2024-06-26 |
0.99 |
1.00 |
0.99 |
1.00 |
37.9M |
| 2024-06-25 |
0.99 |
1.00 |
0.99 |
0.99 |
33.9M |
| 2024-06-24 |
1.01 |
1.01 |
0.99 |
0.99 |
52.1M |
| 2024-06-21 |
1.01 |
1.01 |
1.00 |
1.01 |
34.4M |
| 2024-06-20 |
1.00 |
1.01 |
1.00 |
1.01 |
33.9M |
| 2024-06-19 |
1.00 |
1.01 |
1.00 |
1.00 |
33.1M |
| 2024-06-18 |
1.00 |
1.00 |
0.99 |
1.00 |
39.6M |
| 2024-06-17 |
1.01 |
1.02 |
1.00 |
1.00 |
83.1M |
| 2024-06-14 |
1.02 |
1.02 |
1.01 |
1.02 |
41.2M |
| 2024-06-13 |
1.03 |
1.03 |
1.01 |
1.02 |
40.1M |
| 2024-06-12 |
1.02 |
1.03 |
1.01 |
1.03 |
51.9M |
| 2024-06-11 |
1.03 |
1.03 |
1.01 |
1.02 |
57.1M |
| 2024-06-07 |
1.02 |
1.03 |
1.02 |
1.03 |
29.9M |
| 2024-06-06 |
1.01 |
1.02 |
1.01 |
1.02 |
37.7M |
| 2024-06-05 |
1.02 |
1.02 |
1.01 |
1.01 |
48.3M |
| 2024-06-04 |
1.02 |
1.03 |
1.01 |
1.02 |
29.6M |
| 2024-06-03 |
1.03 |
1.03 |
1.02 |
1.02 |
31.7M |
| 2024-05-31 |
1.02 |
1.03 |
1.02 |
1.03 |
24.2M |
| 2024-05-30 |
1.04 |
1.04 |
1.02 |
1.02 |
40.4M |
| 2024-05-29 |
1.03 |
1.04 |
1.03 |
1.04 |
29.5M |
| 2024-05-28 |
1.04 |
1.04 |
1.03 |
1.03 |
28.1M |
| 2024-05-27 |
1.02 |
1.04 |
1.02 |
1.04 |
34.5M |
| 2024-05-24 |
1.02 |
1.03 |
1.02 |
1.02 |
43.0M |
| 2024-05-23 |
1.03 |
1.03 |
1.02 |
1.02 |
37.0M |
| 2024-05-22 |
1.04 |
1.04 |
1.03 |
1.03 |
42.6M |
| 2024-05-21 |
1.03 |
1.03 |
1.02 |
1.03 |
37.6M |
| 2024-05-20 |
1.01 |
1.03 |
1.01 |
1.03 |
67.2M |
| 2024-05-17 |
1.00 |
1.01 |
1.00 |
1.01 |
42.1M |
| 2024-05-16 |
1.00 |
1.01 |
1.00 |
1.00 |
27.7M |
| 2024-05-15 |
1.00 |
1.01 |
1.00 |
1.00 |
173.2M |