| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
14.22 |
16.32 |
14.11 |
16.20 |
0.0M |
| 2024-12-27 |
16.62 |
16.85 |
15.79 |
16.12 |
0.0M |
| 2024-12-26 |
17.46 |
17.57 |
16.47 |
16.59 |
0.0M |
| 2024-12-23 |
17.56 |
17.69 |
16.77 |
17.02 |
0.0M |
| 2024-12-20 |
17.40 |
17.95 |
16.15 |
16.95 |
0.0M |
| 2024-12-19 |
19.03 |
19.13 |
17.74 |
17.83 |
0.0M |
| 2024-12-18 |
16.95 |
20.48 |
16.71 |
20.46 |
0.0M |
| 2024-12-17 |
17.92 |
18.14 |
16.39 |
17.15 |
0.0M |
| 2024-12-16 |
17.06 |
17.97 |
16.84 |
17.97 |
0.0M |
| 2024-12-13 |
18.29 |
18.69 |
17.23 |
17.62 |
0.0M |
| 2024-12-12 |
17.10 |
19.20 |
17.01 |
19.05 |
0.0M |
| 2024-12-11 |
16.34 |
16.64 |
15.76 |
16.13 |
0.0M |
| 2024-12-10 |
15.60 |
16.64 |
15.26 |
16.34 |
0.0M |
| 2024-12-09 |
15.02 |
15.20 |
14.56 |
15.14 |
0.0M |
| 2024-12-06 |
14.31 |
14.64 |
13.92 |
14.58 |
0.0M |
| 2024-12-05 |
14.28 |
14.59 |
13.89 |
14.41 |
0.0M |
| 2024-12-04 |
14.64 |
14.65 |
13.96 |
14.10 |
0.0M |
| 2024-12-03 |
14.78 |
14.91 |
14.46 |
14.75 |
0.0M |
| 2024-12-02 |
16.27 |
16.29 |
14.51 |
14.95 |
0.0M |
| 2024-11-29 |
16.71 |
16.80 |
15.24 |
15.70 |
0.0M |
| 2024-11-28 |
15.83 |
16.49 |
14.92 |
16.44 |
0.0M |
| 2024-11-27 |
14.75 |
15.78 |
14.62 |
15.78 |
0.0M |
| 2024-11-26 |
14.79 |
15.36 |
14.77 |
15.02 |
0.0M |
| 2024-11-25 |
15.23 |
15.48 |
14.89 |
15.21 |
0.0M |
| 2024-11-22 |
15.46 |
15.56 |
14.73 |
14.74 |
0.0M |
| 2024-11-21 |
15.44 |
15.67 |
14.89 |
15.37 |
0.0M |
| 2024-11-19 |
14.94 |
15.24 |
14.76 |
15.17 |
0.0M |
| 2024-11-18 |
16.17 |
16.17 |
14.62 |
14.98 |
0.0M |
| 2024-11-15 |
16.41 |
15.71 |
15.71 |
15.71 |
0.0M |
| 2024-11-14 |
16.41 |
16.49 |
14.67 |
15.71 |
0.0M |
| 2024-11-13 |
17.34 |
17.60 |
16.46 |
16.77 |
0.0M |
| 2024-11-12 |
17.50 |
17.81 |
16.76 |
17.34 |
0.0M |
| 2024-11-11 |
18.41 |
18.46 |
17.54 |
17.71 |
0.0M |
| 2024-11-08 |
19.67 |
19.87 |
18.40 |
18.66 |
0.0M |
| 2024-11-07 |
18.49 |
18.95 |
17.73 |
18.72 |
0.0M |
| 2024-11-06 |
18.57 |
19.14 |
17.96 |
18.36 |
0.0M |
| 2024-11-05 |
17.87 |
18.22 |
17.55 |
17.92 |
0.0M |
| 2024-11-04 |
18.17 |
18.35 |
17.90 |
18.00 |
0.0M |
| 2024-11-01 |
17.96 |
17.96 |
17.29 |
17.48 |
0.0M |
| 2024-10-31 |
17.03 |
17.52 |
16.95 |
17.46 |
0.0M |
| 2024-10-30 |
17.05 |
17.35 |
16.22 |
17.05 |
0.0M |
| 2024-10-29 |
16.80 |
17.02 |
16.56 |
16.83 |
0.0M |
| 2024-10-28 |
16.99 |
17.13 |
16.54 |
16.70 |
0.0M |
| 2024-10-25 |
16.74 |
16.96 |
16.13 |
16.30 |
0.0M |
| 2024-10-24 |
17.38 |
17.42 |
16.77 |
17.06 |
0.0M |
| 2024-10-23 |
17.36 |
17.45 |
17.03 |
17.32 |
0.0M |
| 2024-10-22 |
16.73 |
17.03 |
16.44 |
16.64 |
0.0M |
| 2024-10-21 |
17.65 |
17.88 |
16.11 |
16.12 |
0.0M |
| 2024-10-19 |
17.07 |
17.25 |
17.25 |
17.25 |
0.0M |
| 2024-10-18 |
17.07 |
17.57 |
15.79 |
17.25 |
0.0M |
| 2024-10-17 |
18.70 |
18.72 |
17.36 |
17.48 |
0.0M |
| 2024-10-16 |
18.59 |
18.84 |
17.35 |
17.38 |
0.0M |
| 2024-10-15 |
19.42 |
19.99 |
17.28 |
18.68 |
0.0M |
| 2024-10-14 |
19.94 |
20.63 |
19.43 |
19.54 |
0.0M |
| 2024-10-11 |
20.45 |
20.60 |
19.53 |
19.86 |
0.0M |
| 2024-10-10 |
20.58 |
20.80 |
20.15 |
20.15 |
0.0M |
| 2024-10-09 |
21.10 |
21.38 |
20.54 |
20.98 |
0.0M |
| 2024-10-08 |
20.61 |
22.20 |
19.75 |
19.79 |
0.0M |
| 2024-10-07 |
20.18 |
20.57 |
19.69 |
20.38 |
0.0M |
| 2024-10-04 |
19.94 |
20.06 |
19.28 |
19.28 |
0.0M |
| 2024-10-03 |
20.96 |
21.47 |
19.97 |
20.11 |
0.0M |
| 2024-10-02 |
19.48 |
19.93 |
19.48 |
19.89 |
0.0M |
| 2024-10-01 |
19.66 |
20.63 |
19.57 |
19.69 |
0.0M |
| 2024-09-30 |
19.40 |
19.99 |
19.39 |
19.97 |
0.0M |
| 2024-09-27 |
18.22 |
18.65 |
16.84 |
18.57 |
0.0M |
| 2024-09-26 |
18.36 |
18.98 |
18.27 |
18.30 |
0.0M |
| 2024-09-25 |
19.06 |
19.34 |
18.76 |
18.80 |
0.0M |
| 2024-09-24 |
18.98 |
19.91 |
18.79 |
19.24 |
0.0M |
| 2024-09-23 |
19.08 |
20.57 |
15.61 |
19.91 |
0.0M |
| 2024-09-20 |
18.20 |
19.58 |
17.75 |
19.21 |
0.0M |
| 2024-09-19 |
17.83 |
18.51 |
17.80 |
18.38 |
0.0M |
| 2024-09-18 |
18.09 |
18.63 |
16.99 |
18.27 |
0.0M |
| 2024-09-17 |
17.67 |
18.20 |
17.26 |
18.20 |
0.0M |
| 2024-09-16 |
17.40 |
17.84 |
17.22 |
17.76 |
0.0M |
| 2024-09-13 |
17.55 |
17.93 |
17.38 |
17.53 |
0.0M |
| 2024-09-12 |
18.81 |
19.37 |
18.02 |
18.13 |
0.0M |
| 2024-09-11 |
18.87 |
19.53 |
18.47 |
18.47 |
0.0M |
| 2024-09-10 |
18.37 |
18.77 |
18.31 |
18.32 |
0.0M |
| 2024-09-09 |
18.08 |
18.20 |
17.83 |
18.19 |
0.0M |
| 2024-09-06 |
16.46 |
18.42 |
16.17 |
18.03 |
0.0M |
| 2024-09-05 |
16.76 |
16.82 |
16.35 |
16.59 |
0.0M |
| 2024-09-04 |
18.12 |
18.12 |
16.91 |
16.93 |
0.0M |
| 2024-09-03 |
18.88 |
18.94 |
18.27 |
18.37 |
0.0M |
| 2024-09-02 |
18.56 |
18.80 |
17.78 |
18.53 |
0.0M |
| 2024-08-30 |
17.79 |
17.79 |
17.14 |
17.24 |
0.0M |
| 2024-08-29 |
16.52 |
17.19 |
16.51 |
16.76 |
0.0M |
| 2024-08-28 |
16.08 |
16.81 |
16.08 |
16.61 |
0.0M |
| 2024-08-27 |
16.11 |
16.14 |
15.69 |
15.79 |
0.0M |
| 2024-08-26 |
16.76 |
16.82 |
16.03 |
16.03 |
0.0M |
| 2024-08-23 |
16.47 |
16.48 |
15.63 |
16.03 |
0.0M |
| 2024-08-22 |
16.44 |
16.96 |
16.21 |
16.64 |
0.0M |
| 2024-08-21 |
15.74 |
16.07 |
15.53 |
16.07 |
0.0M |
| 2024-08-20 |
15.90 |
16.34 |
15.70 |
15.71 |
0.0M |
| 2024-08-19 |
16.42 |
16.76 |
15.95 |
16.05 |
0.0M |
| 2024-08-16 |
14.72 |
15.85 |
14.72 |
15.68 |
0.0M |
| 2024-08-15 |
14.95 |
15.02 |
14.27 |
14.47 |
0.0M |
| 2024-08-14 |
15.85 |
15.92 |
14.41 |
14.88 |
0.0M |
| 2024-08-13 |
16.30 |
16.34 |
15.90 |
16.16 |
0.0M |
| 2024-08-12 |
16.58 |
16.72 |
16.03 |
16.41 |
0.0M |
| 2024-08-09 |
16.72 |
17.15 |
15.77 |
16.39 |
0.0M |
| 2024-08-08 |
18.12 |
18.33 |
17.53 |
17.54 |
0.0M |
| 2024-08-07 |
18.02 |
19.22 |
17.74 |
18.78 |
0.0M |
| 2024-08-06 |
19.41 |
19.46 |
17.06 |
17.69 |
0.0M |
| 2024-08-05 |
22.39 |
22.50 |
19.39 |
20.33 |
0.0M |
| 2024-08-02 |
15.78 |
17.75 |
15.74 |
17.75 |
0.0M |
| 2024-08-01 |
14.12 |
15.73 |
13.99 |
15.57 |
0.0M |
| 2024-07-31 |
14.41 |
15.05 |
14.41 |
14.69 |
0.0M |
| 2024-07-30 |
14.91 |
14.99 |
14.74 |
14.82 |
0.0M |
| 2024-07-29 |
14.61 |
14.79 |
14.53 |
14.53 |
0.0M |
| 2024-07-26 |
14.80 |
14.81 |
14.17 |
14.19 |
0.0M |
| 2024-07-25 |
15.17 |
15.25 |
14.56 |
14.97 |
0.0M |
| 2024-07-24 |
15.54 |
15.54 |
15.11 |
15.11 |
0.0M |
| 2024-07-23 |
15.49 |
15.70 |
14.96 |
15.48 |
0.0M |
| 2024-07-22 |
15.33 |
15.33 |
14.69 |
14.98 |
0.0M |
| 2024-07-19 |
15.13 |
15.26 |
14.64 |
15.24 |
0.0M |
| 2024-07-18 |
14.54 |
15.37 |
14.50 |
15.30 |
0.0M |
| 2024-07-17 |
14.29 |
14.68 |
14.05 |
14.08 |
0.0M |
| 2024-07-16 |
13.68 |
14.09 |
13.55 |
14.00 |
0.0M |
| 2024-07-15 |
13.67 |
13.79 |
13.32 |
13.78 |
0.0M |
| 2024-07-12 |
13.60 |
13.72 |
12.99 |
13.72 |
0.0M |
| 2024-07-11 |
13.55 |
13.81 |
13.25 |
13.76 |
0.0M |
| 2024-07-10 |
13.52 |
13.89 |
13.51 |
13.62 |
0.0M |
| 2024-07-09 |
14.13 |
14.24 |
13.74 |
13.74 |
0.0M |
| 2024-07-08 |
14.59 |
14.59 |
14.09 |
14.14 |
0.0M |
| 2024-07-05 |
14.34 |
14.60 |
13.71 |
13.92 |
0.0M |
| 2024-07-04 |
14.56 |
14.56 |
14.14 |
14.46 |
0.0M |
| 2024-07-03 |
15.05 |
15.29 |
14.74 |
14.76 |
0.0M |
| 2024-07-02 |
15.23 |
15.38 |
14.93 |
15.16 |
0.0M |
| 2024-07-01 |
15.23 |
15.56 |
15.06 |
15.23 |
0.0M |
| 2024-06-28 |
14.48 |
15.78 |
14.47 |
15.13 |
0.0M |
| 2024-06-27 |
14.55 |
14.65 |
14.24 |
14.47 |
0.0M |
| 2024-06-26 |
15.29 |
15.57 |
14.83 |
14.83 |
0.0M |
| 2024-06-25 |
15.83 |
15.90 |
14.96 |
15.25 |
0.0M |
| 2024-06-24 |
15.80 |
16.28 |
15.66 |
15.95 |
0.0M |
| 2024-06-21 |
16.17 |
16.23 |
15.72 |
15.78 |
0.0M |
| 2024-06-20 |
16.73 |
16.73 |
16.08 |
16.52 |
0.0M |
| 2024-06-19 |
16.55 |
17.77 |
16.52 |
17.25 |
0.0M |
| 2024-06-18 |
16.99 |
17.07 |
16.45 |
16.55 |
0.0M |
| 2024-06-17 |
17.52 |
17.54 |
16.60 |
17.13 |
0.0M |
| 2024-06-14 |
16.90 |
17.05 |
16.04 |
16.78 |
0.0M |
| 2024-06-13 |
18.14 |
18.14 |
16.60 |
17.05 |
0.0M |
| 2024-06-12 |
17.04 |
19.14 |
16.96 |
18.03 |
0.0M |
| 2024-06-11 |
17.63 |
18.19 |
17.52 |
18.07 |
0.0M |
| 2024-06-10 |
18.30 |
18.39 |
17.97 |
18.00 |
0.0M |
| 2024-06-07 |
17.53 |
19.14 |
16.80 |
18.58 |
0.0M |
| 2024-06-06 |
16.96 |
17.56 |
16.45 |
16.83 |
0.0M |
| 2024-06-05 |
17.30 |
17.57 |
16.28 |
17.13 |
0.0M |
| 2024-06-04 |
16.87 |
17.12 |
16.55 |
16.58 |
0.0M |
| 2024-06-03 |
16.79 |
17.02 |
16.42 |
16.54 |
0.0M |
| 2024-05-31 |
16.70 |
16.90 |
16.14 |
16.42 |
0.0M |
| 2024-05-29 |
16.67 |
16.78 |
16.16 |
16.78 |
0.0M |
| 2024-05-28 |
15.12 |
16.46 |
15.10 |
16.18 |
0.0M |
| 2024-05-27 |
15.48 |
15.51 |
14.94 |
15.21 |
0.0M |
| 2024-05-24 |
14.59 |
15.11 |
14.48 |
15.10 |
0.0M |
| 2024-05-23 |
14.71 |
15.29 |
14.63 |
15.25 |
0.0M |
| 2024-05-22 |
14.58 |
15.21 |
14.58 |
14.81 |
0.0M |
| 2024-05-21 |
14.08 |
14.22 |
13.76 |
14.22 |
0.0M |
| 2024-05-20 |
14.58 |
14.63 |
14.09 |
14.15 |
0.0M |
| 2024-05-17 |
14.31 |
14.36 |
13.84 |
13.89 |
0.0M |
| 2024-05-16 |
14.54 |
14.61 |
14.11 |
14.44 |
0.0M |
| 2024-05-15 |
15.97 |
16.21 |
14.61 |
14.78 |
0.0M |
| 2024-05-14 |
15.60 |
15.75 |
15.33 |
15.61 |
0.0M |
| 2024-05-13 |
15.55 |
15.69 |
15.38 |
15.39 |
0.0M |
| 2024-05-10 |
15.13 |
15.60 |
14.97 |
15.39 |
0.0M |
| 2024-05-09 |
16.47 |
16.48 |
15.36 |
15.46 |
0.0M |
| 2024-05-08 |
16.22 |
16.22 |
16.22 |
16.22 |
0.0M |
| 2024-05-07 |
16.08 |
16.57 |
16.07 |
16.22 |
0.0M |
| 2024-05-06 |
16.82 |
16.83 |
16.38 |
16.38 |
0.0M |
| 2024-05-03 |
16.54 |
16.64 |
16.16 |
16.64 |
0.0M |
| 2024-05-02 |
16.52 |
17.27 |
16.22 |
17.05 |
0.0M |
| 2024-04-30 |
16.72 |
17.10 |
16.68 |
16.87 |
0.0M |
| 2024-04-29 |
17.02 |
17.02 |
15.56 |
16.39 |
0.0M |
| 2024-04-26 |
16.51 |
16.51 |
16.10 |
16.44 |
0.0M |
| 2024-04-25 |
17.51 |
17.77 |
16.85 |
16.85 |
0.0M |
| 2024-04-24 |
17.13 |
17.20 |
16.72 |
16.82 |
0.0M |
| 2024-04-23 |
17.89 |
18.07 |
16.60 |
17.20 |
0.0M |
| 2024-04-22 |
18.91 |
19.01 |
17.36 |
17.68 |
0.0M |
| 2024-04-19 |
18.78 |
18.78 |
18.18 |
18.45 |
0.0M |
| 2024-04-18 |
17.86 |
18.93 |
17.43 |
18.11 |
0.0M |
| 2024-04-17 |
17.99 |
19.19 |
17.74 |
18.63 |
0.0M |
| 2024-04-16 |
18.78 |
19.66 |
18.04 |
18.24 |
0.0M |
| 2024-04-15 |
17.64 |
18.16 |
16.80 |
18.15 |
0.0M |
| 2024-04-12 |
16.24 |
18.04 |
16.22 |
16.99 |
0.0M |
| 2024-04-11 |
16.49 |
16.69 |
15.71 |
15.73 |
0.0M |
| 2024-04-10 |
16.43 |
17.02 |
15.26 |
16.50 |
0.0M |
| 2024-04-09 |
16.74 |
16.98 |
16.45 |
16.75 |
0.0M |
| 2024-04-08 |
16.90 |
16.93 |
16.48 |
16.82 |
0.0M |
| 2024-04-05 |
16.89 |
17.09 |
16.41 |
16.53 |
0.0M |
| 2024-04-04 |
15.38 |
16.84 |
15.16 |
16.84 |
0.0M |
| 2024-04-03 |
15.34 |
15.99 |
15.30 |
15.68 |
0.0M |
| 2024-04-02 |
15.74 |
15.74 |
15.22 |
15.26 |
0.0M |
| 2024-04-01 |
14.97 |
15.89 |
14.85 |
15.75 |
0.0M |
| 2024-03-28 |
14.61 |
14.64 |
14.27 |
14.48 |
0.0M |
| 2024-03-27 |
15.14 |
15.15 |
14.55 |
14.63 |
0.0M |
| 2024-03-26 |
15.72 |
15.81 |
15.17 |
15.20 |
0.0M |
| 2024-03-25 |
16.29 |
16.30 |
15.65 |
15.83 |
0.0M |
| 2024-03-22 |
15.83 |
15.83 |
15.33 |
15.81 |
0.0M |
| 2024-03-21 |
15.72 |
16.05 |
15.72 |
15.90 |
0.0M |