시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.81 15.28 14.71 15.00 7.5M
2023-12-28 14.77 14.93 14.63 14.81 7.8M
2023-12-27 14.68 14.90 14.51 14.72 6.4M
2023-12-26 14.98 15.05 14.44 14.63 11.7M
2023-12-25 15.06 15.18 14.90 14.92 5.2M
2023-12-22 15.16 15.35 14.96 15.09 8.1M
2023-12-21 15.33 15.33 14.95 15.16 10.3M
2023-12-20 15.65 15.69 15.25 15.32 6.8M
2023-12-19 15.63 15.65 15.40 15.62 6.9M
2023-12-18 15.58 15.76 15.31 15.60 7.1M
2023-12-15 15.49 15.72 15.35 15.43 10.3M
2023-12-14 16.21 16.24 15.50 15.59 9.8M
2023-12-13 16.10 16.36 15.90 16.07 7.5M
2023-12-12 16.12 16.40 16.00 16.24 9.4M
2023-12-11 15.52 16.30 15.49 16.13 13.5M
2023-12-08 15.40 15.78 15.12 15.63 10.9M
2023-12-07 15.49 15.67 15.32 15.44 11.0M
2023-12-06 15.30 15.65 15.13 15.52 13.4M
2023-12-05 15.41 15.68 15.27 15.39 12.7M
2023-12-04 15.90 15.98 15.29 15.46 15.3M
2023-12-01 15.40 15.95 15.40 15.90 14.8M
2023-11-30 15.65 15.82 15.40 15.64 13.7M
2023-11-29 14.90 16.12 14.90 15.70 30.9M
2023-11-28 14.29 15.00 14.17 14.95 17.6M
2023-11-27 14.19 14.31 13.97 14.27 10.0M
2023-11-24 14.13 14.27 14.00 14.20 7.6M
2023-11-23 13.89 14.17 13.83 14.08 8.1M
2023-11-22 13.87 14.15 13.75 13.90 9.8M
2023-11-21 13.66 14.07 13.60 13.95 13.5M
2023-11-20 13.86 13.86 13.42 13.69 13.4M
2023-11-17 13.53 13.88 13.46 13.79 13.9M
2023-11-16 13.35 13.71 13.25 13.56 16.6M
2023-11-15 13.68 13.71 13.27 13.35 19.4M
2023-11-14 12.74 13.26 12.72 13.14 13.9M
2023-11-13 12.74 12.82 12.47 12.76 9.4M
2023-11-10 12.34 12.88 12.24 12.59 12.5M
2023-11-09 12.58 12.58 12.27 12.37 7.4M
2023-11-08 12.43 12.78 12.39 12.59 9.5M
2023-11-07 12.51 12.61 12.38 12.40 9.1M
2023-11-06 12.30 12.73 12.30 12.51 10.2M
2023-11-03 12.36 12.43 12.23 12.26 5.6M
2023-11-02 12.58 12.62 12.32 12.35 5.1M
2023-11-01 12.65 12.77 12.44 12.55 7.1M
2023-10-31 12.54 12.75 12.36 12.65 9.2M
2023-10-30 12.07 12.64 12.01 12.53 12.9M
2023-10-27 11.79 12.38 11.70 12.26 7.4M
2023-10-26 11.81 12.05 11.70 11.84 6.2M
2023-10-25 12.05 12.14 11.82 11.83 5.8M
2023-10-24 11.85 12.14 11.75 12.00 4.6M
2023-10-23 11.96 12.18 11.78 11.87 6.2M
2023-10-20 12.15 12.20 11.96 12.04 3.9M
2023-10-19 12.38 12.58 12.08 12.17 5.6M
2023-10-18 12.60 12.69 12.34 12.42 3.8M
2023-10-17 12.83 12.87 12.58 12.69 5.5M
2023-10-16 12.92 13.17 12.76 12.83 8.5M
2023-10-13 12.78 12.98 12.68 12.93 5.0M
2023-10-12 12.75 12.97 12.72 12.79 5.1M
2023-10-11 12.55 13.01 12.55 12.75 7.1M
2023-10-10 12.79 12.79 12.47 12.53 3.7M
2023-10-09 12.73 12.84 12.50 12.75 4.6M
2023-09-28 12.98 13.00 12.68 12.69 5.1M
2023-09-27 12.69 13.00 12.68 12.83 7.5M
2023-09-26 13.00 13.00 12.58 12.65 6.6M
2023-09-25 12.60 13.05 12.54 12.95 9.1M
2023-09-22 12.72 12.72 12.43 12.58 5.7M
2023-09-21 12.65 12.75 12.52 12.68 8.5M
2023-09-20 12.69 12.95 12.52 12.66 10.6M
2023-09-19 12.54 12.84 12.45 12.60 11.1M
2023-09-18 12.08 12.39 11.93 12.36 7.1M
2023-09-15 11.69 12.18 11.64 12.07 13.0M
2023-09-14 11.69 11.77 11.57 11.64 4.7M
2023-09-13 11.75 11.84 11.58 11.67 6.2M
2023-09-12 11.77 11.88 11.71 11.77 4.8M
2023-09-11 11.37 11.80 11.37 11.77 8.9M
2023-09-08 11.36 11.42 11.24 11.37 4.3M
2023-09-07 11.60 11.65 11.36 11.38 6.4M
2023-09-06 11.78 11.79 11.55 11.60 6.3M
2023-09-05 11.81 11.93 11.79 11.79 5.3M
2023-09-04 11.83 11.92 11.72 11.84 7.9M
2023-09-01 11.78 11.94 11.73 11.78 6.1M
2023-08-31 11.85 11.96 11.73 11.83 10.2M
2023-08-30 11.86 12.12 11.80 11.91 10.7M
2023-08-29 12.50 12.71 11.45 12.02 26.2M
2023-08-28 13.12 13.27 12.65 12.72 4.5M
2023-08-25 12.60 12.85 12.58 12.71 2.7M
2023-08-24 12.60 12.87 12.46 12.71 2.8M
2023-08-23 12.72 12.72 12.44 12.53 4.6M
2023-08-22 12.83 12.96 12.54 12.72 4.8M
2023-08-21 12.99 13.12 12.85 12.90 3.2M
2023-08-18 13.27 13.32 12.99 12.99 3.5M
2023-08-17 13.22 13.32 13.05 13.26 3.8M
2023-08-16 13.18 13.55 13.13 13.22 4.8M
2023-08-15 13.28 13.32 13.05 13.23 3.8M
2023-08-14 13.28 13.49 13.04 13.34 4.2M
2023-08-11 13.56 13.70 13.36 13.36 4.7M
2023-08-10 13.37 13.63 13.31 13.57 5.7M
2023-08-09 13.20 13.54 13.14 13.37 7.1M
2023-08-08 12.94 13.24 12.90 13.21 5.4M
2023-08-07 13.38 13.38 12.95 13.01 8.7M
2023-08-04 13.60 13.72 13.38 13.43 5.7M
2023-08-03 13.21 13.69 13.20 13.67 8.2M
2023-08-02 13.58 13.60 13.17 13.21 6.9M
2023-08-01 13.55 13.85 13.47 13.61 6.4M
2023-07-31 13.79 13.86 13.41 13.57 9.8M
2023-07-28 13.74 13.81 13.51 13.79 6.0M
2023-07-27 13.98 14.04 13.69 13.76 7.8M
2023-07-26 13.57 14.28 13.55 14.01 13.4M
2023-07-25 13.76 13.86 13.44 13.59 11.5M
2023-07-24 14.17 14.22 13.70 13.80 14.1M
2023-07-21 14.15 14.90 13.90 14.17 29.8M
2023-07-20 13.15 13.70 13.13 13.59 12.3M
2023-07-19 13.09 13.38 13.05 13.20 5.3M
2023-07-18 13.12 13.23 13.02 13.09 4.8M
2023-07-17 13.28 13.28 13.03 13.08 4.3M
2023-07-14 13.44 13.45 13.15 13.16 5.5M
2023-07-13 13.40 13.60 13.34 13.40 6.3M
2023-07-12 13.39 13.56 13.30 13.33 4.8M
2023-07-11 13.53 13.53 13.22 13.33 4.5M
2023-07-10 13.44 13.62 13.34 13.53 5.8M
2023-07-07 13.38 13.63 13.24 13.25 4.1M
2023-07-06 13.47 13.79 13.37 13.48 5.8M
2023-07-05 13.42 13.54 13.34 13.48 5.5M
2023-07-04 13.66 13.66 13.40 13.42 6.7M
2023-07-03 13.53 13.76 13.31 13.67 10.2M
2023-06-30 13.14 13.80 13.01 13.50 11.7M
2023-06-29 12.85 13.19 12.75 13.11 8.8M
2023-06-28 12.93 13.30 12.75 12.85 12.8M
2023-06-27 12.52 12.98 12.45 12.93 9.8M
2023-06-26 12.28 12.79 12.17 12.45 9.5M
2023-06-21 12.42 12.51 12.26 12.28 3.9M
2023-06-20 12.67 12.67 12.42 12.48 4.7M
2023-06-19 12.44 12.90 12.41 12.54 11.5M
2023-06-16 12.56 12.72 12.40 12.44 9.9M
2023-06-15 12.12 12.59 12.03 12.56 9.4M
2023-06-14 12.21 12.40 12.08 12.12 6.4M
2023-06-13 12.46 12.52 12.13 12.19 9.1M
2023-06-12 12.40 12.56 12.25 12.48 6.9M
2023-06-09 12.47 12.62 12.27 12.40 6.2M
2023-06-08 12.57 12.64 12.40 12.44 4.2M
2023-06-07 12.71 12.81 12.50 12.55 4.9M
2023-06-06 12.98 13.15 12.68 12.71 7.5M
2023-06-05 13.29 13.35 12.82 12.98 9.7M
2023-06-02 13.43 13.69 13.25 13.39 6.6M
2023-06-01 13.46 13.75 13.36 13.43 4.9M
2023-05-31 13.80 13.88 13.50 13.54 5.6M
2023-05-30 14.14 14.32 13.67 13.80 9.2M
2023-05-29 14.16 14.24 14.03 14.14 2.7M
2023-05-26 14.03 14.19 13.94 14.16 1.9M
2023-05-25 14.10 14.25 13.90 14.04 4.2M
2023-05-24 14.25 14.34 13.98 14.13 4.7M
2023-05-23 14.03 14.52 13.97 14.30 7.2M
2023-05-22 13.77 14.00 13.70 13.99 3.7M
2023-05-19 13.73 13.82 13.62 13.77 4.0M
2023-05-18 13.88 13.94 13.68 13.72 4.1M
2023-05-17 13.89 14.01 13.81 13.87 5.5M
2023-05-16 14.20 14.25 13.84 13.86 7.4M
2023-05-15 14.10 14.20 13.90 14.20 4.9M
2023-05-12 14.27 14.44 14.18 14.24 3.0M
2023-05-11 14.26 14.67 14.18 14.27 4.3M
2023-05-10 14.19 14.38 14.13 14.23 4.3M
2023-05-09 14.47 14.59 14.14 14.19 5.9M
2023-05-08 14.56 14.76 14.33 14.59 4.7M
2023-05-05 14.67 14.72 14.35 14.60 5.5M
2023-05-04 14.42 14.76 14.37 14.63 5.2M
2023-04-28 14.82 14.93 14.35 14.50 9.4M
2023-04-27 14.47 14.98 14.28 14.82 6.9M
2023-04-26 14.30 14.63 14.25 14.47 4.7M
2023-04-25 14.78 14.79 14.09 14.35 5.5M
2023-04-24 15.13 15.31 14.56 14.70 7.6M
2023-04-21 15.35 15.53 15.11 15.13 5.5M
2023-04-20 15.70 15.91 15.36 15.45 4.4M
2023-04-19 16.08 16.14 15.64 15.77 5.2M
2023-04-18 16.25 16.29 15.86 16.07 5.6M
2023-04-17 16.34 16.46 16.15 16.19 2.7M
2023-04-14 16.50 16.69 16.20 16.34 4.6M
2023-04-13 16.14 16.55 15.86 16.33 8.2M
2023-04-12 16.49 16.56 16.03 16.11 6.3M
2023-04-11 16.56 16.89 16.40 16.49 6.7M
2023-04-10 16.98 17.17 16.48 16.53 8.2M
2023-04-07 16.46 17.27 16.38 16.93 11.9M
2023-04-06 16.04 16.78 16.00 16.45 10.3M
2023-04-04 15.90 16.12 15.75 16.03 6.8M
2023-04-03 16.30 16.34 15.45 15.92 11.9M
2023-03-31 15.67 16.40 15.67 16.30 9.9M
2023-03-30 15.48 15.85 15.41 15.68 9.7M
2023-03-29 15.58 15.58 15.26 15.48 4.8M
2023-03-28 15.65 15.78 15.41 15.47 4.1M
2023-03-27 15.58 15.85 15.44 15.60 5.3M
2023-03-24 15.92 16.09 15.56 15.59 5.1M
2023-03-23 15.98 16.07 15.80 15.91 2.6M
2023-03-22 16.18 16.22 15.83 15.97 3.8M
2023-03-21 15.86 16.08 15.78 16.03 3.5M
2023-03-20 16.10 16.16 15.70 15.76 5.1M
2023-03-17 16.43 16.60 16.06 16.06 4.7M
2023-03-16 16.61 16.73 16.30 16.33 4.6M
2023-03-15 16.70 17.10 16.60 16.60 5.1M
2023-03-14 16.65 16.76 16.27 16.56 4.0M
2023-03-13 17.03 17.13 16.52 16.68 5.4M
2023-03-10 16.85 17.20 16.58 16.97 5.6M
2023-03-09 16.74 17.04 16.70 16.89 4.7M
2023-03-08 16.68 16.84 16.56 16.70 3.3M
2023-03-07 17.07 17.31 16.71 16.77 5.6M
2023-03-06 16.83 17.17 16.83 17.05 4.1M
2023-03-03 17.03 17.14 16.85 16.86 3.8M
2023-03-02 17.18 17.28 16.94 16.99 4.4M
2023-03-01 17.27 17.31 17.02 17.19 5.0M
2023-02-28 17.23 17.49 17.14 17.27 4.8M
2023-02-27 17.62 17.62 17.04 17.14 6.7M
2023-02-24 17.59 17.68 17.37 17.62 5.3M
2023-02-23 18.14 18.43 17.36 17.58 9.6M
2023-02-22 18.58 18.60 18.15 18.18 4.0M
2023-02-21 18.90 18.90 18.48 18.56 3.4M
2023-02-20 18.80 18.93 18.25 18.80 6.8M
2023-02-17 18.80 19.08 18.75 18.77 2.7M
2023-02-16 19.34 19.50 18.82 18.84 2.5M
2023-02-15 19.54 19.72 19.17 19.25 2.8M
2023-02-14 19.47 19.70 19.30 19.51 1.9M
2023-02-13 19.45 19.99 19.40 19.46 3.3M
2023-02-10 19.41 19.52 19.07 19.45 2.3M
2023-02-09 18.99 19.48 18.86 19.40 3.2M
2023-02-08 18.97 19.18 18.71 18.88 2.2M
2023-02-07 19.31 19.34 18.71 18.87 2.3M
2023-02-06 19.57 19.60 19.03 19.10 2.7M
2023-02-03 19.68 19.80 19.35 19.57 2.6M
2023-02-02 19.03 20.05 18.96 19.68 4.8M
2023-02-01 19.18 19.19 18.79 19.08 2.1M
2023-01-31 19.07 19.28 18.98 19.01 5.5M
2023-01-30 19.74 19.74 19.08 19.11 4.2M
2023-01-20 19.75 19.75 19.35 19.47 2.2M
2023-01-19 19.41 19.87 19.10 19.64 2.2M
2023-01-18 19.44 19.62 19.28 19.37 1.7M
2023-01-17 19.78 19.80 19.30 19.47 2.7M
2023-01-16 19.29 20.00 19.18 19.79 7.4M
2023-01-13 19.06 19.34 18.78 19.28 3.2M
2023-01-12 19.30 19.59 18.90 19.06 3.1M
2023-01-11 19.12 19.83 19.00 19.32 10.1M
2023-01-10 18.68 19.50 18.50 19.14 6.6M
2023-01-09 18.03 19.08 17.80 18.75 8.9M
2023-01-06 18.23 18.23 17.89 18.07 3.1M
2023-01-05 18.06 18.33 17.81 18.23 5.8M
2023-01-04 18.05 18.28 17.85 18.00 3.5M
2023-01-03 18.14 18.35 17.77 18.08 5.4M