시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 25.38 25.38 25.33 25.38 0.0M
2023-12-28 25.30 25.37 25.30 25.37 0.0M
2023-12-27 25.39 25.39 25.26 25.26 0.0M
2023-12-22 25.47 25.47 25.42 25.42 0.0M
2023-12-21 25.59 25.59 25.51 25.52 0.0M
2023-12-20 25.50 25.59 25.50 25.50 0.0M
2023-12-19 25.57 25.57 25.47 25.47 0.0M
2023-12-18 25.60 25.63 25.54 25.54 0.0M
2023-12-15 25.43 25.62 25.43 25.62 0.0M
2023-12-14 25.71 25.71 25.46 25.46 0.0M
2023-12-13 25.57 25.60 25.57 25.60 0.0M
2023-12-12 25.59 25.59 25.52 25.54 0.0M
2023-12-11 25.56 25.57 25.53 25.56 0.0M
2023-12-08 25.64 25.64 25.56 25.57 0.0M
2023-12-07 25.62 25.65 25.62 25.65 0.0M
2023-12-06 25.60 25.63 25.60 25.63 0.0M
2023-12-05 25.50 25.59 25.44 25.59 0.0M
2023-12-04 25.37 25.41 25.34 25.41 0.0M
2023-12-01 25.20 25.37 25.19 25.36 0.0M
2023-11-30 25.12 25.19 25.12 25.17 0.0M
2023-11-29 25.03 25.06 25.01 25.06 0.0M
2023-11-28 24.95 24.95 24.91 24.91 0.0M
2023-11-27 24.84 24.92 24.84 24.92 0.0M
2023-11-24 24.93 24.93 24.87 24.87 0.0M
2023-11-23 24.97 24.98 24.95 24.95 0.0M
2023-11-22 24.98 25.05 24.98 25.05 0.0M
2023-11-21 24.88 24.97 24.88 24.97 0.0M
2023-11-20 24.91 24.91 24.84 24.84 0.0M
2023-11-17 25.17 25.17 25.00 25.00 0.0M
2023-11-16 25.07 25.08 25.06 25.08 0.0M
2023-11-15 25.04 25.05 24.98 24.98 0.0M
2023-11-14 25.21 25.21 25.05 25.05 0.0M
2023-11-13 25.20 25.24 25.18 25.19 0.0M
2023-11-10 25.32 25.32 25.28 25.30 0.0M
2023-11-09 25.34 25.34 25.28 25.28 0.0M
2023-11-08 25.34 25.34 25.32 25.32 0.0M
2023-11-07 25.25 25.32 25.25 25.32 0.0M
2023-11-06 25.22 25.22 25.16 25.16 0.0M
2023-11-03 25.36 25.36 25.27 25.27 0.0M
2023-11-02 25.41 25.43 25.33 25.38 0.0M
2023-11-01 25.29 25.45 25.29 25.45 0.0M
2023-10-31 25.22 25.32 25.13 25.32 0.0M
2023-10-30 25.37 25.37 25.19 25.19 0.0M
2023-10-27 25.32 25.36 25.26 25.26 0.0M
2023-10-26 25.24 25.36 25.24 25.36 0.0M
2023-10-25 25.23 25.27 25.17 25.17 0.0M
2023-10-24 25.05 25.22 25.05 25.22 0.0M
2023-10-23 25.14 25.14 25.07 25.09 0.0M
2023-10-20 25.17 25.19 25.11 25.18 0.0M
2023-10-19 25.17 25.17 25.11 25.11 0.0M
2023-10-18 25.18 25.27 25.18 25.24 0.0M
2023-10-17 25.41 25.41 25.19 25.19 0.0M
2023-10-16 25.46 25.48 25.42 25.42 0.0M
2023-10-13 25.49 25.60 25.47 25.60 0.0M
2023-10-12 25.36 25.45 25.36 25.44 0.0M
2023-10-11 25.37 25.43 25.36 25.36 0.0M
2023-10-10 25.46 25.46 25.37 25.38 0.0M
2023-10-09 25.44 25.52 25.44 25.52 0.0M
2023-10-06 25.42 25.42 25.26 25.26 0.0M
2023-10-05 25.47 25.49 25.45 25.45 0.0M
2023-10-04 25.44 25.44 25.36 25.43 0.0M
2023-10-03 25.55 25.55 25.51 25.51 0.0M
2023-10-02 25.35 25.47 25.35 25.47 0.0M
2023-09-29 25.39 25.42 25.35 25.42 0.0M
2023-09-28 25.50 25.50 25.33 25.33 0.0M
2023-09-27 25.43 25.49 25.43 25.49 0.0M
2023-09-26 25.38 25.38 25.37 25.38 0.0M
2023-09-25 25.24 25.38 25.24 25.38 0.0M
2023-09-22 25.20 25.25 25.20 25.25 0.0M
2023-09-21 25.24 25.25 25.18 25.19 0.0M
2023-09-20 25.24 25.24 25.19 25.19 0.0M
2023-09-19 25.29 25.29 25.23 25.24 0.0M
2023-09-18 25.31 25.31 25.25 25.25 0.0M
2023-09-15 25.38 25.38 25.31 25.31 0.0M
2023-09-14 25.23 25.39 25.22 25.39 0.0M
2023-09-13 25.17 25.19 25.17 25.19 0.0M
2023-09-12 25.19 25.23 25.19 25.20 0.0M
2023-09-11 25.19 25.19 25.16 25.16 0.0M
2023-09-08 25.31 25.31 25.28 25.28 0.0M
2023-09-07 25.21 25.26 25.21 25.26 0.0M
2023-09-06 25.24 25.24 25.20 25.20 0.0M
2023-09-05 25.18 25.25 25.18 25.25 0.0M
2023-09-04 25.14 25.14 25.10 25.13 0.0M
2023-09-01 25.08 25.14 25.06 25.14 0.0M
2023-08-31 24.94 25.08 24.94 25.08 0.0M
2023-08-30 24.95 24.95 24.88 24.88 0.0M
2023-08-29 25.03 25.03 25.01 25.03 0.0M
2023-08-28 24.95 24.99 24.95 24.99 0.0M
2023-08-25 25.04 25.04 24.97 25.01 0.0M
2023-08-24 24.92 24.96 24.92 24.96 0.0M
2023-08-23 24.81 24.98 24.81 24.93 0.0M
2023-08-22 24.66 24.82 24.66 24.82 0.0M
2023-08-21 24.83 24.83 24.73 24.73 0.0M
2023-08-18 24.90 24.90 24.87 24.87 0.0M
2023-08-17 24.77 24.80 24.75 24.80 0.0M
2023-08-16 24.81 24.81 24.80 24.80 0.0M
2023-08-15 24.71 24.77 24.70 24.77 0.0M
2023-08-14 24.78 24.78 24.77 24.77 0.0M
2023-08-11 24.74 24.76 24.74 24.75 0.0M
2023-08-10 24.79 24.80 24.75 24.76 0.0M
2023-08-09 24.87 24.87 24.86 24.87 0.0M
2023-08-08 24.84 24.97 24.84 24.92 0.0M
2023-08-07 24.79 24.79 24.76 24.76 0.0M
2023-08-04 24.72 24.72 24.65 24.65 0.0M
2023-08-03 24.84 24.84 24.74 24.74 0.0M
2023-08-02 24.75 24.78 24.75 24.77 0.0M
2023-08-01 24.80 24.80 24.73 24.75 0.0M
2023-07-31 24.93 24.97 24.93 24.97 0.0M
2023-07-28 25.02 25.02 24.95 24.95 0.0M
2023-07-27 24.88 25.02 24.80 25.01 0.0M
2023-07-26 24.90 24.90 24.86 24.88 0.0M
2023-07-25 24.89 24.91 24.89 24.91 0.0M
2023-07-24 24.78 24.94 24.78 24.94 0.0M
2023-07-21 24.79 24.85 24.79 24.85 0.0M
2023-07-20 24.74 24.78 24.70 24.78 0.0M
2023-07-19 24.77 24.77 24.74 24.75 0.0M
2023-07-18 24.64 24.74 24.64 24.72 0.0M
2023-07-17 24.64 24.68 24.63 24.63 0.0M
2023-07-14 24.72 24.72 24.65 24.65 0.0M
2023-07-13 24.83 24.83 24.77 24.78 0.0M
2023-07-12 24.91 24.91 24.82 24.82 0.0M
2023-07-11 24.92 24.94 24.92 24.93 0.0M
2023-07-10 24.90 24.92 24.90 24.91 0.0M
2023-07-07 25.05 25.05 24.94 24.94 0.0M
2023-07-06 25.19 25.19 25.01 25.01 0.0M
2023-07-05 25.22 25.25 25.22 25.22 0.0M
2023-07-04 25.16 25.21 25.16 25.21 0.0M
2023-07-03 25.24 25.25 25.18 25.18 0.0M
2023-06-30 25.29 25.31 25.21 25.22 0.0M
2023-06-29 25.35 25.35 25.29 25.29 0.0M
2023-06-28 25.26 25.35 25.26 25.35 0.0M
2023-06-27 25.30 25.30 25.20 25.20 0.0M
2023-06-26 25.39 25.43 25.37 25.37 0.0M
2023-06-23 25.26 25.45 25.26 25.40 0.0M
2023-06-22 25.19 25.21 25.16 25.21 0.0M
2023-06-21 25.33 25.34 25.22 25.22 0.0M
2023-06-20 25.30 25.40 25.30 25.40 0.0M
2023-06-19 25.31 25.31 25.24 25.24 0.0M
2023-06-16 25.27 25.29 25.27 25.29 0.0M
2023-06-15 25.51 25.51 25.32 25.32 0.0M
2023-06-14 25.61 25.61 25.50 25.50 0.0M
2023-06-13 25.70 25.72 25.65 25.65 0.0M
2023-06-12 25.75 25.75 25.70 25.75 0.0M
2023-06-09 25.76 25.76 25.75 25.76 0.0M
2023-06-08 25.81 25.81 25.75 25.75 0.0M
2023-06-07 26.03 26.03 25.84 25.84 0.0M
2023-06-06 25.92 26.02 25.92 25.97 0.0M
2023-06-05 25.91 25.94 25.90 25.94 0.0M
2023-06-02 25.93 25.94 25.93 25.93 0.0M
2023-06-01 26.06 26.06 25.98 25.99 0.0M
2023-05-31 26.07 26.11 26.02 26.11 0.0M
2023-05-30 25.90 25.90 25.84 25.88 0.0M
2023-05-29 25.72 25.81 25.72 25.81 0.0M
2023-05-26 25.79 25.79 25.78 25.78 0.0M
2023-05-25 25.90 25.90 25.86 25.86 0.0M
2023-05-24 25.84 25.92 25.84 25.89 0.0M
2023-05-23 25.75 25.82 25.75 25.82 0.0M
2023-05-22 25.84 25.84 25.77 25.77 0.0M
2023-05-19 25.93 25.93 25.84 25.84 0.0M
2023-05-18 25.89 25.97 25.89 25.97 0.0M
2023-05-17 25.92 25.97 25.92 25.92 0.0M
2023-05-16 25.96 25.96 25.87 25.87 0.0M
2023-05-15 25.94 25.94 25.90 25.92 0.0M
2023-05-12 25.91 26.01 25.91 26.01 0.0M
2023-05-11 25.90 25.99 25.90 25.99 0.0M
2023-05-10 25.63 25.73 25.63 25.73 0.0M
2023-05-09 25.63 25.70 25.63 25.69 0.0M
2023-05-08 25.56 25.58 25.52 25.58 0.0M
2023-05-05 25.68 25.69 25.61 25.61 0.0M
2023-05-04 25.59 25.85 25.59 25.85 0.0M
2023-05-03 25.57 25.58 25.56 25.56 0.0M
2023-05-02 25.45 25.65 25.45 25.65 0.0M
2023-04-28 25.45 25.55 25.45 25.45 0.0M
2023-04-27 25.45 25.48 25.44 25.44 0.0M
2023-04-26 25.60 25.60 25.47 25.47 0.0M
2023-04-25 25.43 25.63 25.43 25.63 0.0M
2023-04-24 25.47 25.47 25.39 25.39 0.0M
2023-04-21 25.55 25.55 25.44 25.44 0.0M
2023-04-20 25.44 25.48 25.43 25.48 0.0M
2023-04-19 25.40 25.45 25.38 25.38 0.0M
2023-04-18 25.43 25.43 25.40 25.43 0.0M
2023-04-17 25.43 25.52 25.42 25.52 0.0M
2023-04-14 25.39 25.44 25.39 25.44 0.0M
2023-04-13 25.63 25.63 25.44 25.44 0.0M
2023-04-12 25.65 25.65 25.59 25.59 0.0M
2023-04-11 25.77 25.77 25.67 25.67 0.0M
2023-04-06 25.93 25.94 25.88 25.88 0.0M
2023-04-05 25.72 25.91 25.71 25.91 0.0M
2023-04-04 25.70 25.71 25.65 25.71 0.0M
2023-04-03 25.77 25.77 25.67 25.75 0.0M
2023-03-31 25.51 25.65 25.51 25.65 0.0M
2023-03-30 25.70 25.70 25.50 25.51 0.0M
2023-03-29 25.70 25.72 25.62 25.69 0.0M
2023-03-28 25.78 25.78 25.69 25.69 0.0M
2023-03-27 26.04 26.04 25.92 25.92 0.0M
2023-03-24 26.00 26.37 26.00 26.18 0.0M
2023-03-23 25.66 25.77 25.63 25.77 0.0M
2023-03-22 25.75 25.75 25.61 25.68 0.0M
2023-03-21 25.98 25.98 25.73 25.77 0.0M
2023-03-20 26.42 26.42 26.03 26.03 0.0M
2023-03-17 26.01 26.20 26.01 26.20 0.0M
2023-03-16 26.25 26.42 26.18 26.18 0.0M
2023-03-15 25.64 26.61 25.64 26.61 0.0M
2023-03-14 26.04 26.04 25.71 25.71 0.0M
2023-03-13 25.65 26.06 25.65 25.87 0.0M
2023-03-10 25.75 25.75 25.64 25.64 0.0M
2023-03-09 25.56 25.59 25.53 25.57 0.0M
2023-03-08 25.59 25.60 25.59 25.59 0.0M
2023-03-07 25.35 25.56 25.35 25.56 0.0M
2023-03-06 25.45 25.48 25.35 25.35 0.0M
2023-03-03 25.45 25.48 25.45 25.48 0.0M
2023-03-02 25.40 25.46 25.40 25.45 0.0M
2023-03-01 25.51 25.51 25.34 25.34 0.0M
2023-02-28 25.58 25.58 25.57 25.57 0.0M
2023-02-27 25.68 25.68 25.63 25.63 0.0M
2023-02-24 25.71 25.71 25.66 25.66 0.0M
2023-02-23 25.60 25.68 25.59 25.68 0.0M
2023-02-22 25.52 25.60 25.52 25.60 0.0M
2023-02-21 25.55 25.57 25.49 25.49 0.0M
2023-02-20 25.50 25.55 25.50 25.52 0.0M
2023-02-17 25.56 25.62 25.56 25.58 0.0M
2023-02-16 25.54 25.56 25.53 25.56 0.0M
2023-02-15 25.53 25.57 25.51 25.57 0.0M
2023-02-14 25.59 25.61 25.47 25.47 0.0M
2023-02-13 25.66 25.70 25.59 25.59 0.1M
2023-02-10 25.58 25.69 25.58 25.69 0.0M
2023-02-09 25.69 25.69 25.64 25.64 0.0M
2023-02-08 25.65 25.67 25.63 25.66 0.0M
2023-02-07 25.72 25.75 25.72 25.75 0.0M
2023-02-06 25.66 25.69 25.63 25.69 0.0M
2023-02-03 25.64 25.64 25.58 25.60 0.0M
2023-02-02 25.37 25.64 25.37 25.64 0.0M
2023-02-01 25.52 25.53 25.44 25.44 0.0M
2023-01-31 25.80 25.80 25.74 25.74 0.0M
2023-01-30 25.72 25.72 25.63 25.67 0.0M
2023-01-27 25.73 25.75 25.69 25.75 0.0M
2023-01-26 25.72 25.77 25.70 25.77 0.0M
2023-01-25 25.75 25.82 25.74 25.74 0.0M
2023-01-24 25.71 25.78 25.71 25.75 0.0M
2023-01-23 25.70 25.77 25.70 25.76 0.0M
2023-01-20 25.92 25.95 25.84 25.84 0.0M
2023-01-19 26.10 26.10 26.03 26.07 0.0M
2023-01-18 25.87 26.01 25.87 26.01 0.0M
2023-01-17 25.78 25.90 25.78 25.90 0.0M
2023-01-16 25.84 25.84 25.81 25.82 0.0M
2023-01-13 25.86 25.93 25.86 25.92 0.0M
2023-01-12 25.96 25.96 25.88 25.88 0.0M
2023-01-11 25.94 25.94 25.90 25.90 0.0M
2023-01-10 25.94 25.94 25.88 25.88 0.0M
2023-01-09 26.01 26.02 25.96 25.96 0.0M
2023-01-06 26.18 26.26 26.18 26.18 0.0M
2023-01-05 26.01 26.19 26.01 26.19 0.0M
2023-01-04 26.09 26.09 26.05 26.05 0.0M
2023-01-03 25.92 26.18 25.92 26.09 0.0M
2023-01-02 25.75 25.82 25.75 25.82 0.0M