| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1.35 |
1.35 |
1.30 |
1.30 |
104.8M |
| 2024-12-30 |
1.36 |
1.37 |
1.34 |
1.35 |
73.1M |
| 2024-12-27 |
1.38 |
1.40 |
1.36 |
1.36 |
79.2M |
| 2024-12-26 |
1.34 |
1.39 |
1.33 |
1.38 |
100.8M |
| 2024-12-25 |
1.35 |
1.35 |
1.34 |
1.34 |
44.9M |
| 2024-12-24 |
1.35 |
1.35 |
1.32 |
1.35 |
56.9M |
| 2024-12-23 |
1.37 |
1.38 |
1.34 |
1.34 |
69.4M |
| 2024-12-20 |
1.35 |
1.38 |
1.34 |
1.37 |
79.5M |
| 2024-12-19 |
1.30 |
1.36 |
1.30 |
1.35 |
112.2M |
| 2024-12-18 |
1.29 |
1.32 |
1.28 |
1.31 |
64.1M |
| 2024-12-17 |
1.29 |
1.31 |
1.28 |
1.29 |
52.1M |
| 2024-12-16 |
1.32 |
1.32 |
1.29 |
1.30 |
51.0M |
| 2024-12-13 |
1.33 |
1.34 |
1.31 |
1.32 |
71.7M |
| 2024-12-12 |
1.33 |
1.34 |
1.31 |
1.33 |
67.0M |
| 2024-12-11 |
1.31 |
1.33 |
1.30 |
1.32 |
65.8M |
| 2024-12-10 |
1.35 |
1.36 |
1.31 |
1.31 |
106.9M |
| 2024-12-09 |
1.35 |
1.35 |
1.29 |
1.30 |
98.9M |
| 2024-12-06 |
1.31 |
1.33 |
1.29 |
1.32 |
71.4M |
| 2024-12-05 |
1.29 |
1.31 |
1.28 |
1.30 |
49.1M |
| 2024-12-04 |
1.30 |
1.31 |
1.28 |
1.28 |
48.9M |
| 2024-12-03 |
1.32 |
1.32 |
1.29 |
1.30 |
53.8M |
| 2024-12-02 |
1.31 |
1.33 |
1.30 |
1.32 |
52.9M |
| 2024-11-29 |
1.27 |
1.32 |
1.27 |
1.30 |
58.4M |
| 2024-11-28 |
1.28 |
1.30 |
1.27 |
1.27 |
50.2M |
| 2024-11-27 |
1.24 |
1.28 |
1.22 |
1.28 |
55.9M |
| 2024-11-26 |
1.26 |
1.27 |
1.24 |
1.24 |
38.1M |
| 2024-11-25 |
1.28 |
1.28 |
1.23 |
1.26 |
69.1M |
| 2024-11-22 |
1.32 |
1.34 |
1.27 |
1.28 |
76.1M |
| 2024-11-21 |
1.31 |
1.33 |
1.29 |
1.32 |
58.9M |
| 2024-11-20 |
1.30 |
1.32 |
1.28 |
1.31 |
59.7M |
| 2024-11-19 |
1.26 |
1.29 |
1.23 |
1.29 |
61.8M |
| 2024-11-18 |
1.32 |
1.33 |
1.25 |
1.26 |
82.9M |
| 2024-11-15 |
1.35 |
1.38 |
1.32 |
1.32 |
66.7M |
| 2024-11-14 |
1.41 |
1.41 |
1.35 |
1.36 |
89.2M |
| 2024-11-13 |
1.38 |
1.42 |
1.36 |
1.42 |
76.8M |
| 2024-11-12 |
1.40 |
1.41 |
1.36 |
1.38 |
62.0M |
| 2024-11-11 |
1.33 |
1.41 |
1.33 |
1.40 |
80.4M |
| 2024-11-08 |
1.33 |
1.37 |
1.33 |
1.33 |
89.0M |
| 2024-11-07 |
1.28 |
1.33 |
1.27 |
1.33 |
70.7M |
| 2024-11-06 |
1.30 |
1.32 |
1.28 |
1.29 |
84.5M |
| 2024-11-05 |
1.24 |
1.30 |
1.23 |
1.30 |
92.6M |
| 2024-11-04 |
1.21 |
1.24 |
1.21 |
1.24 |
40.4M |
| 2024-11-01 |
1.26 |
1.26 |
1.21 |
1.21 |
74.0M |
| 2024-10-31 |
1.25 |
1.28 |
1.23 |
1.26 |
113.6M |
| 2024-10-30 |
1.25 |
1.26 |
1.23 |
1.25 |
47.1M |
| 2024-10-29 |
1.26 |
1.29 |
1.24 |
1.25 |
61.5M |
| 2024-10-28 |
1.26 |
1.26 |
1.24 |
1.26 |
43.3M |
| 2024-10-25 |
1.26 |
1.28 |
1.24 |
1.26 |
55.0M |
| 2024-10-24 |
1.25 |
1.27 |
1.24 |
1.25 |
52.1M |
| 2024-10-23 |
1.28 |
1.28 |
1.25 |
1.26 |
58.9M |
| 2024-10-22 |
1.29 |
1.29 |
1.26 |
1.28 |
54.8M |
| 2024-10-21 |
1.27 |
1.34 |
1.27 |
1.29 |
105.5M |
| 2024-10-18 |
1.18 |
1.30 |
1.17 |
1.27 |
111.8M |
| 2024-10-17 |
1.17 |
1.20 |
1.17 |
1.18 |
59.2M |
| 2024-10-16 |
1.17 |
1.18 |
1.15 |
1.16 |
55.1M |
| 2024-10-15 |
1.22 |
1.25 |
1.19 |
1.19 |
66.1M |
| 2024-10-14 |
1.17 |
1.22 |
1.15 |
1.22 |
66.0M |
| 2024-10-11 |
1.23 |
1.23 |
1.16 |
1.17 |
86.9M |
| 2024-10-10 |
1.30 |
1.31 |
1.21 |
1.23 |
108.2M |
| 2024-10-09 |
1.37 |
1.38 |
1.22 |
1.30 |
224.6M |
| 2024-10-08 |
1.26 |
1.26 |
1.26 |
1.26 |
31.8M |
| 2024-09-30 |
1.08 |
1.14 |
1.08 |
1.14 |
125.8M |
| 2024-09-27 |
0.99 |
1.04 |
0.99 |
1.04 |
52.0M |
| 2024-09-26 |
0.94 |
0.98 |
0.94 |
0.98 |
61.6M |
| 2024-09-25 |
0.94 |
0.97 |
0.94 |
0.95 |
65.3M |
| 2024-09-24 |
0.90 |
0.94 |
0.90 |
0.94 |
62.7M |
| 2024-09-23 |
0.90 |
0.91 |
0.90 |
0.90 |
23.2M |
| 2024-09-20 |
0.90 |
0.91 |
0.89 |
0.90 |
20.4M |
| 2024-09-19 |
0.90 |
0.91 |
0.88 |
0.90 |
29.3M |
| 2024-09-18 |
0.90 |
0.90 |
0.88 |
0.89 |
20.2M |
| 2024-09-13 |
0.89 |
0.91 |
0.89 |
0.90 |
20.9M |
| 2024-09-12 |
0.90 |
0.91 |
0.89 |
0.90 |
22.4M |
| 2024-09-11 |
0.89 |
0.90 |
0.89 |
0.90 |
24.6M |
| 2024-09-10 |
0.88 |
0.90 |
0.87 |
0.89 |
31.6M |
| 2024-09-09 |
0.88 |
0.88 |
0.87 |
0.88 |
24.3M |
| 2024-09-06 |
0.90 |
0.90 |
0.88 |
0.88 |
22.8M |
| 2024-09-05 |
0.90 |
0.91 |
0.90 |
0.90 |
23.9M |
| 2024-09-04 |
0.89 |
0.90 |
0.89 |
0.90 |
20.6M |
| 2024-09-03 |
0.89 |
0.90 |
0.89 |
0.90 |
29.3M |
| 2024-09-02 |
0.92 |
0.92 |
0.89 |
0.89 |
36.5M |
| 2024-08-30 |
0.90 |
0.93 |
0.90 |
0.92 |
38.2M |
| 2024-08-29 |
0.89 |
0.90 |
0.88 |
0.90 |
26.5M |
| 2024-08-28 |
0.90 |
0.90 |
0.89 |
0.90 |
20.0M |
| 2024-08-27 |
0.91 |
0.91 |
0.89 |
0.90 |
19.5M |
| 2024-08-26 |
0.92 |
0.92 |
0.91 |
0.91 |
18.2M |
| 2024-08-23 |
0.91 |
0.92 |
0.91 |
0.92 |
16.3M |
| 2024-08-22 |
0.93 |
0.94 |
0.91 |
0.92 |
24.5M |
| 2024-08-21 |
0.93 |
0.94 |
0.93 |
0.93 |
19.1M |
| 2024-08-20 |
0.94 |
0.95 |
0.93 |
0.93 |
25.6M |
| 2024-08-19 |
0.94 |
0.95 |
0.94 |
0.94 |
25.0M |
| 2024-08-16 |
0.94 |
0.95 |
0.94 |
0.94 |
22.8M |
| 2024-08-15 |
0.93 |
0.95 |
0.93 |
0.94 |
39.1M |
| 2024-08-14 |
0.94 |
0.94 |
0.93 |
0.93 |
27.2M |
| 2024-08-13 |
0.93 |
0.94 |
0.93 |
0.94 |
26.2M |
| 2024-08-12 |
0.93 |
0.94 |
0.93 |
0.93 |
29.6M |
| 2024-08-09 |
0.94 |
0.95 |
0.93 |
0.93 |
29.2M |
| 2024-08-08 |
0.94 |
0.94 |
0.92 |
0.94 |
36.5M |
| 2024-08-07 |
0.95 |
0.96 |
0.94 |
0.94 |
33.9M |
| 2024-08-06 |
0.95 |
0.96 |
0.94 |
0.95 |
39.3M |
| 2024-08-05 |
0.97 |
0.98 |
0.94 |
0.94 |
81.7M |
| 2024-08-02 |
1.00 |
1.01 |
0.98 |
0.98 |
65.2M |
| 2024-08-01 |
1.03 |
1.03 |
1.01 |
1.01 |
34.7M |
| 2024-07-31 |
0.98 |
1.02 |
0.98 |
1.02 |
70.7M |
| 2024-07-30 |
0.99 |
0.99 |
0.98 |
0.99 |
35.7M |
| 2024-07-29 |
1.00 |
1.00 |
0.99 |
0.99 |
29.1M |
| 2024-07-26 |
0.99 |
1.00 |
0.98 |
0.99 |
37.0M |
| 2024-07-25 |
1.00 |
1.00 |
0.98 |
0.99 |
48.7M |
| 2024-07-24 |
1.01 |
1.02 |
1.00 |
1.00 |
69.5M |
| 2024-07-23 |
1.05 |
1.05 |
1.01 |
1.01 |
47.3M |
| 2024-07-22 |
1.04 |
1.06 |
1.04 |
1.05 |
34.0M |
| 2024-07-19 |
1.03 |
1.05 |
1.03 |
1.05 |
50.9M |
| 2024-07-18 |
1.03 |
1.04 |
1.01 |
1.03 |
56.5M |
| 2024-07-17 |
1.05 |
1.06 |
1.04 |
1.04 |
38.5M |
| 2024-07-16 |
1.03 |
1.06 |
1.03 |
1.05 |
58.2M |
| 2024-07-15 |
1.04 |
1.04 |
1.02 |
1.03 |
36.3M |
| 2024-07-12 |
1.04 |
1.04 |
1.03 |
1.04 |
53.8M |
| 2024-07-11 |
1.05 |
1.05 |
1.03 |
1.05 |
50.6M |
| 2024-07-10 |
1.03 |
1.04 |
1.02 |
1.04 |
39.6M |
| 2024-07-09 |
1.00 |
1.03 |
0.99 |
1.03 |
60.8M |
| 2024-07-08 |
1.01 |
1.01 |
0.99 |
1.00 |
29.9M |
| 2024-07-05 |
1.01 |
1.01 |
0.99 |
1.01 |
46.6M |
| 2024-07-04 |
1.02 |
1.03 |
1.00 |
1.01 |
42.5M |
| 2024-07-03 |
1.03 |
1.03 |
1.01 |
1.02 |
36.7M |
| 2024-07-02 |
1.03 |
1.04 |
1.02 |
1.03 |
35.0M |
| 2024-07-01 |
1.03 |
1.04 |
1.01 |
1.03 |
41.3M |
| 2024-06-28 |
1.03 |
1.05 |
1.03 |
1.03 |
38.6M |
| 2024-06-27 |
1.05 |
1.05 |
1.03 |
1.03 |
34.1M |
| 2024-06-26 |
1.01 |
1.06 |
1.01 |
1.05 |
45.6M |
| 2024-06-25 |
1.04 |
1.04 |
1.01 |
1.01 |
45.1M |
| 2024-06-24 |
1.10 |
1.10 |
1.04 |
1.04 |
45.9M |
| 2024-06-21 |
1.11 |
1.13 |
1.10 |
1.12 |
35.6M |
| 2024-06-20 |
1.14 |
1.14 |
1.12 |
1.12 |
41.8M |
| 2024-06-19 |
1.15 |
1.15 |
1.13 |
1.14 |
43.7M |
| 2024-06-18 |
1.13 |
1.16 |
1.13 |
1.15 |
61.0M |
| 2024-06-17 |
1.13 |
1.14 |
1.12 |
1.13 |
40.0M |
| 2024-06-14 |
1.10 |
1.14 |
1.10 |
1.13 |
90.3M |
| 2024-06-13 |
1.10 |
1.11 |
1.09 |
1.10 |
49.2M |
| 2024-06-12 |
1.09 |
1.10 |
1.09 |
1.10 |
40.9M |
| 2024-06-11 |
1.08 |
1.09 |
1.07 |
1.09 |
34.9M |
| 2024-06-07 |
1.09 |
1.09 |
1.07 |
1.08 |
38.7M |
| 2024-06-06 |
1.10 |
1.11 |
1.09 |
1.09 |
44.4M |
| 2024-06-05 |
1.10 |
1.11 |
1.09 |
1.10 |
37.7M |
| 2024-06-04 |
1.09 |
1.10 |
1.09 |
1.10 |
44.2M |
| 2024-06-03 |
1.08 |
1.10 |
1.08 |
1.09 |
63.1M |
| 2024-05-31 |
1.07 |
1.09 |
1.07 |
1.08 |
32.2M |
| 2024-05-30 |
1.07 |
1.08 |
1.06 |
1.07 |
33.4M |
| 2024-05-29 |
1.07 |
1.08 |
1.07 |
1.07 |
33.5M |
| 2024-05-28 |
1.09 |
1.09 |
1.07 |
1.07 |
36.1M |
| 2024-05-27 |
1.08 |
1.09 |
1.06 |
1.09 |
45.3M |
| 2024-05-24 |
1.11 |
1.11 |
1.07 |
1.08 |
75.3M |
| 2024-05-23 |
1.13 |
1.13 |
1.10 |
1.10 |
61.9M |
| 2024-05-22 |
1.13 |
1.13 |
1.11 |
1.12 |
44.1M |
| 2024-05-21 |
1.13 |
1.13 |
1.12 |
1.12 |
40.1M |
| 2024-05-20 |
1.11 |
1.13 |
1.10 |
1.13 |
100.6M |
| 2024-05-17 |
1.10 |
1.11 |
1.09 |
1.11 |
51.0M |
| 2024-05-16 |
1.10 |
1.11 |
1.10 |
1.10 |
52.8M |
| 2024-05-15 |
1.11 |
1.11 |
1.10 |
1.10 |
63.1M |
| 2024-05-14 |
1.12 |
1.12 |
1.10 |
1.11 |
53.8M |
| 2024-05-13 |
1.11 |
1.12 |
1.10 |
1.11 |
51.8M |
| 2024-05-10 |
1.13 |
1.13 |
1.11 |
1.12 |
39.9M |
| 2024-05-09 |
1.12 |
1.13 |
1.12 |
1.13 |
54.8M |
| 2024-05-08 |
1.14 |
1.14 |
1.12 |
1.12 |
44.1M |
| 2024-05-07 |
1.16 |
1.17 |
1.14 |
1.14 |
53.6M |
| 2024-05-06 |
1.17 |
1.17 |
1.15 |
1.16 |
63.4M |
| 2024-04-30 |
1.16 |
1.16 |
1.14 |
1.15 |
57.8M |
| 2024-04-29 |
1.14 |
1.16 |
1.13 |
1.15 |
97.6M |
| 2024-04-26 |
1.08 |
1.12 |
1.08 |
1.12 |
99.3M |
| 2024-04-25 |
1.08 |
1.09 |
1.07 |
1.08 |
31.0M |
| 2024-04-24 |
1.05 |
1.09 |
1.05 |
1.08 |
74.8M |
| 2024-04-23 |
1.05 |
1.06 |
1.04 |
1.05 |
44.3M |
| 2024-04-22 |
1.05 |
1.05 |
1.01 |
1.05 |
49.5M |
| 2024-04-19 |
1.08 |
1.08 |
1.05 |
1.06 |
72.2M |
| 2024-04-18 |
1.10 |
1.11 |
1.08 |
1.09 |
46.3M |
| 2024-04-17 |
1.07 |
1.10 |
1.07 |
1.10 |
81.1M |
| 2024-04-16 |
1.08 |
1.09 |
1.06 |
1.06 |
61.1M |
| 2024-04-15 |
1.08 |
1.10 |
1.07 |
1.09 |
49.9M |
| 2024-04-12 |
1.08 |
1.10 |
1.08 |
1.09 |
67.7M |
| 2024-04-11 |
1.06 |
1.09 |
1.06 |
1.08 |
73.6M |
| 2024-04-10 |
1.09 |
1.09 |
1.06 |
1.06 |
65.8M |
| 2024-04-09 |
1.09 |
1.09 |
1.07 |
1.09 |
54.2M |
| 2024-04-08 |
1.09 |
1.10 |
1.09 |
1.09 |
58.0M |
| 2024-04-03 |
1.12 |
1.12 |
1.09 |
1.10 |
80.8M |
| 2024-04-02 |
1.14 |
1.14 |
1.12 |
1.13 |
81.8M |
| 2024-04-01 |
1.12 |
1.14 |
1.12 |
1.14 |
182.2M |
| 2024-03-29 |
1.13 |
1.13 |
1.10 |
1.12 |
213.5M |
| 2024-03-28 |
1.08 |
1.14 |
1.08 |
1.13 |
111.2M |
| 2024-03-27 |
1.13 |
1.13 |
1.09 |
1.09 |
99.8M |
| 2024-03-26 |
1.16 |
1.17 |
1.12 |
1.13 |
125.1M |
| 2024-03-25 |
1.19 |
1.19 |
1.16 |
1.16 |
157.8M |
| 2024-03-22 |
1.19 |
1.20 |
1.17 |
1.18 |
60.0M |
| 2024-03-21 |
1.20 |
1.22 |
1.19 |
1.20 |
62.9M |
| 2024-03-20 |
1.19 |
1.20 |
1.18 |
1.20 |
49.1M |
| 2024-03-19 |
1.20 |
1.21 |
1.19 |
1.19 |
58.6M |
| 2024-03-18 |
1.18 |
1.20 |
1.18 |
1.20 |
66.8M |
| 2024-03-15 |
1.15 |
1.18 |
1.14 |
1.18 |
62.8M |
| 2024-03-14 |
1.17 |
1.17 |
1.15 |
1.16 |
65.4M |
| 2024-03-13 |
1.18 |
1.19 |
1.17 |
1.17 |
64.6M |
| 2024-03-12 |
1.17 |
1.18 |
1.16 |
1.17 |
55.7M |
| 2024-03-11 |
1.15 |
1.17 |
1.14 |
1.17 |
61.8M |
| 2024-03-08 |
1.14 |
1.17 |
1.13 |
1.16 |
63.2M |
| 2024-03-07 |
1.17 |
1.18 |
1.14 |
1.14 |
77.3M |
| 2024-03-06 |
1.17 |
1.18 |
1.15 |
1.17 |
81.4M |
| 2024-03-05 |
1.18 |
1.21 |
1.17 |
1.18 |
84.9M |
| 2024-03-04 |
1.20 |
1.20 |
1.16 |
1.19 |
90.3M |
| 2024-03-01 |
1.13 |
1.18 |
1.13 |
1.18 |
87.6M |
| 2024-02-29 |
1.08 |
1.13 |
1.07 |
1.13 |
76.3M |
| 2024-02-28 |
1.13 |
1.16 |
1.08 |
1.08 |
95.7M |
| 2024-02-27 |
1.07 |
1.13 |
1.06 |
1.13 |
70.6M |
| 2024-02-26 |
1.06 |
1.09 |
1.05 |
1.07 |
55.7M |
| 2024-02-23 |
1.07 |
1.08 |
1.05 |
1.06 |
63.7M |
| 2024-02-22 |
1.05 |
1.07 |
1.05 |
1.06 |
63.6M |
| 2024-02-21 |
1.02 |
1.05 |
1.02 |
1.03 |
60.5M |
| 2024-02-20 |
1.04 |
1.04 |
1.02 |
1.04 |
68.6M |
| 2024-02-19 |
1.09 |
1.09 |
1.01 |
1.05 |
140.7M |
| 2024-02-08 |
0.98 |
1.01 |
0.90 |
1.00 |
22.2M |
| 2024-02-07 |
0.94 |
0.97 |
0.93 |
0.96 |
23.8M |
| 2024-02-06 |
0.87 |
0.94 |
0.85 |
0.94 |
30.9M |
| 2024-02-05 |
0.89 |
0.90 |
0.84 |
0.87 |
29.1M |
| 2024-02-02 |
0.93 |
0.94 |
0.87 |
0.89 |
30.4M |
| 2024-02-01 |
0.90 |
0.95 |
0.89 |
0.93 |
29.9M |
| 2024-01-31 |
0.94 |
0.94 |
0.91 |
0.91 |
18.2M |
| 2024-01-30 |
0.96 |
0.97 |
0.94 |
0.94 |
21.3M |
| 2024-01-29 |
1.00 |
1.00 |
0.96 |
0.97 |
30.5M |
| 2024-01-26 |
1.02 |
1.02 |
1.00 |
1.00 |
32.4M |
| 2024-01-25 |
0.99 |
1.02 |
0.98 |
1.02 |
81.0M |
| 2024-01-24 |
1.00 |
1.00 |
0.96 |
0.99 |
68.7M |
| 2024-01-23 |
0.96 |
0.99 |
0.95 |
0.99 |
24.2M |
| 2024-01-22 |
1.00 |
1.00 |
0.95 |
0.97 |
21.0M |
| 2024-01-19 |
1.00 |
1.01 |
1.00 |
1.00 |
16.7M |
| 2024-01-18 |
0.98 |
1.01 |
0.97 |
1.01 |
19.1M |
| 2024-01-17 |
0.99 |
1.00 |
0.98 |
0.98 |
12.1M |
| 2024-01-16 |
1.00 |
1.01 |
0.98 |
1.00 |
17.6M |
| 2024-01-15 |
1.01 |
1.02 |
1.00 |
1.00 |
11.8M |
| 2024-01-12 |
1.03 |
1.03 |
1.01 |
1.01 |
14.7M |
| 2024-01-11 |
1.00 |
1.03 |
1.00 |
1.03 |
15.6M |
| 2024-01-10 |
1.02 |
1.02 |
0.99 |
1.00 |
13.1M |
| 2024-01-09 |
1.02 |
1.03 |
1.01 |
1.02 |
12.9M |
| 2024-01-08 |
1.05 |
1.05 |
1.02 |
1.02 |
15.5M |
| 2024-01-05 |
1.07 |
1.07 |
1.04 |
1.05 |
15.9M |
| 2024-01-04 |
1.08 |
1.09 |
1.07 |
1.07 |
14.5M |
| 2024-01-03 |
1.12 |
1.12 |
1.08 |
1.09 |
21.8M |
| 2024-01-02 |
1.14 |
1.14 |
1.11 |
1.12 |
18.0M |