| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
16.96 |
16.96 |
16.96 |
16.96 |
0.0M |
| 2024-12-30 |
17.10 |
17.10 |
16.96 |
16.96 |
0.0M |
| 2024-12-27 |
17.50 |
17.50 |
17.30 |
17.30 |
0.0M |
| 2024-12-26 |
17.65 |
17.65 |
17.65 |
17.65 |
0.0M |
| 2024-12-24 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
| 2024-12-23 |
18.04 |
18.04 |
18.00 |
18.00 |
0.0M |
| 2024-12-20 |
18.00 |
18.05 |
17.95 |
18.04 |
0.0M |
| 2024-12-19 |
17.70 |
18.05 |
17.70 |
18.05 |
0.0M |
| 2024-12-18 |
18.05 |
18.05 |
17.69 |
17.70 |
0.0M |
| 2024-12-17 |
18.41 |
18.41 |
18.05 |
18.05 |
0.0M |
| 2024-12-16 |
18.78 |
18.78 |
18.41 |
18.41 |
0.0M |
| 2024-12-13 |
18.78 |
18.78 |
18.78 |
18.78 |
0.0M |
| 2024-12-12 |
19.16 |
19.16 |
19.16 |
19.16 |
0.0M |
| 2024-12-11 |
19.40 |
19.55 |
19.22 |
19.55 |
0.0M |
| 2024-12-10 |
21.25 |
21.26 |
19.60 |
19.61 |
0.0M |
| 2024-12-09 |
20.16 |
20.25 |
20.16 |
20.25 |
0.0M |
| 2024-12-06 |
18.40 |
19.51 |
18.40 |
19.29 |
0.0M |
| 2024-12-05 |
18.16 |
18.59 |
18.10 |
18.59 |
0.0M |
| 2024-12-04 |
17.25 |
17.71 |
17.21 |
17.71 |
0.0M |
| 2024-12-03 |
16.47 |
17.02 |
16.47 |
16.87 |
0.0M |
| 2024-12-02 |
16.38 |
16.38 |
16.38 |
16.38 |
0.0M |
| 2024-11-29 |
15.50 |
15.60 |
15.50 |
15.60 |
0.0M |
| 2024-11-28 |
15.31 |
15.31 |
15.31 |
15.31 |
0.0M |
| 2024-11-27 |
15.65 |
15.65 |
15.62 |
15.62 |
0.0M |
| 2024-11-26 |
15.90 |
15.90 |
15.69 |
15.69 |
0.0M |
| 2024-11-25 |
15.45 |
15.90 |
15.45 |
15.90 |
0.0M |
| 2024-11-22 |
15.70 |
15.70 |
15.54 |
15.60 |
0.0M |
| 2024-11-21 |
15.89 |
15.89 |
15.63 |
15.85 |
0.0M |
| 2024-11-19 |
16.20 |
16.20 |
15.93 |
15.93 |
0.0M |
| 2024-11-18 |
16.57 |
16.57 |
16.25 |
16.25 |
0.0M |
| 2024-11-14 |
16.25 |
16.25 |
16.25 |
16.25 |
0.0M |
| 2024-11-13 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2024-11-11 |
16.50 |
16.75 |
16.45 |
16.50 |
0.0M |
| 2024-11-08 |
17.30 |
17.34 |
16.70 |
16.70 |
0.0M |
| 2024-11-07 |
16.34 |
17.00 |
16.34 |
17.00 |
0.0M |
| 2024-11-06 |
16.68 |
16.68 |
16.67 |
16.67 |
0.0M |
| 2024-11-05 |
17.35 |
17.35 |
17.01 |
17.01 |
0.0M |
| 2024-11-04 |
17.54 |
17.54 |
17.35 |
17.35 |
0.0M |
| 2024-10-31 |
17.54 |
17.54 |
17.20 |
17.20 |
0.0M |
| 2024-10-30 |
17.54 |
17.54 |
17.54 |
17.54 |
0.0M |
| 2024-10-29 |
17.89 |
17.89 |
17.89 |
17.89 |
0.0M |
| 2024-10-24 |
18.50 |
18.50 |
18.25 |
18.25 |
0.0M |
| 2024-10-23 |
18.62 |
18.62 |
18.62 |
18.62 |
0.0M |
| 2024-10-22 |
19.92 |
19.95 |
19.00 |
19.00 |
0.0M |
| 2024-10-21 |
20.00 |
20.07 |
19.01 |
19.84 |
0.0M |
| 2024-10-18 |
18.83 |
19.13 |
18.55 |
19.13 |
0.0M |
| 2024-10-17 |
17.72 |
18.60 |
17.63 |
18.22 |
0.0M |
| 2024-10-16 |
16.72 |
18.43 |
16.72 |
17.72 |
0.0M |
| 2024-10-15 |
18.03 |
18.05 |
16.60 |
17.56 |
0.0M |
| 2024-10-14 |
18.86 |
18.86 |
17.25 |
17.25 |
0.0M |
| 2024-10-11 |
16.94 |
18.15 |
16.94 |
18.13 |
0.0M |
| 2024-10-10 |
16.66 |
17.50 |
16.66 |
17.29 |
0.0M |
| 2024-10-09 |
17.29 |
17.30 |
16.70 |
17.00 |
0.0M |
| 2024-10-08 |
16.48 |
17.30 |
16.48 |
17.29 |
0.0M |
| 2024-10-07 |
18.85 |
18.85 |
16.20 |
16.48 |
0.0M |
| 2024-10-04 |
17.44 |
17.93 |
16.50 |
17.77 |
0.0M |
| 2024-10-03 |
18.03 |
19.60 |
17.00 |
17.55 |
0.0M |
| 2024-10-01 |
19.79 |
19.79 |
18.11 |
18.33 |
0.0M |
| 2024-09-30 |
19.95 |
19.95 |
18.00 |
19.10 |
0.0M |
| 2024-09-27 |
19.76 |
19.83 |
19.40 |
19.56 |
0.0M |
| 2024-09-26 |
19.12 |
19.72 |
19.12 |
19.35 |
0.0M |
| 2024-09-25 |
19.65 |
19.82 |
19.20 |
19.51 |
0.0M |
| 2024-09-24 |
19.53 |
19.81 |
19.53 |
19.62 |
0.0M |
| 2024-09-23 |
19.16 |
19.99 |
19.16 |
19.55 |
0.0M |
| 2024-09-20 |
19.90 |
19.90 |
19.00 |
19.16 |
0.0M |
| 2024-09-19 |
20.53 |
20.53 |
18.80 |
19.23 |
0.0M |
| 2024-09-18 |
20.87 |
20.99 |
20.72 |
20.86 |
0.0M |
| 2024-09-17 |
20.87 |
21.26 |
20.65 |
20.87 |
0.0M |
| 2024-09-16 |
20.95 |
22.00 |
20.54 |
21.02 |
0.0M |
| 2024-09-13 |
20.90 |
21.09 |
20.70 |
20.95 |
0.0M |
| 2024-09-12 |
23.00 |
23.00 |
20.55 |
20.90 |
0.0M |
| 2024-09-11 |
21.85 |
22.00 |
21.15 |
21.46 |
0.0M |
| 2024-09-10 |
22.00 |
22.00 |
21.63 |
21.94 |
0.0M |
| 2024-09-09 |
22.09 |
22.34 |
21.81 |
21.93 |
0.0M |
| 2024-09-06 |
22.20 |
22.51 |
21.99 |
22.09 |
0.0M |
| 2024-09-05 |
22.50 |
22.54 |
21.74 |
22.36 |
0.0M |
| 2024-09-04 |
23.26 |
23.30 |
21.05 |
22.39 |
0.0M |
| 2024-09-03 |
22.97 |
23.00 |
22.50 |
22.80 |
0.0M |
| 2024-09-02 |
22.41 |
23.00 |
22.41 |
23.00 |
0.2M |
| 2024-08-30 |
22.69 |
23.09 |
22.46 |
22.71 |
0.2M |
| 2024-08-29 |
22.90 |
23.00 |
22.55 |
23.00 |
0.0M |
| 2024-08-28 |
22.40 |
23.22 |
22.39 |
22.58 |
0.0M |
| 2024-08-27 |
23.00 |
23.08 |
22.51 |
22.94 |
0.0M |
| 2024-08-26 |
22.50 |
24.00 |
22.43 |
22.66 |
0.0M |
| 2024-08-23 |
22.75 |
23.00 |
22.40 |
22.75 |
0.0M |
| 2024-08-22 |
23.00 |
23.15 |
22.60 |
22.75 |
0.0M |
| 2024-08-21 |
22.85 |
23.00 |
22.57 |
22.98 |
0.0M |
| 2024-08-20 |
23.37 |
23.44 |
22.53 |
22.98 |
0.0M |
| 2024-08-19 |
24.67 |
24.67 |
22.62 |
22.91 |
0.0M |
| 2024-08-16 |
24.17 |
24.17 |
23.28 |
23.61 |
0.0M |
| 2024-08-14 |
23.00 |
23.42 |
22.82 |
23.37 |
0.0M |
| 2024-08-13 |
22.50 |
24.90 |
22.00 |
22.46 |
0.0M |
| 2024-08-12 |
24.95 |
24.95 |
23.24 |
23.30 |
0.0M |
| 2024-08-09 |
23.60 |
24.24 |
23.05 |
24.03 |
0.0M |
| 2024-08-08 |
24.90 |
24.90 |
23.33 |
23.33 |
0.0M |
| 2024-08-07 |
24.04 |
24.04 |
23.30 |
23.31 |
0.0M |
| 2024-08-06 |
24.75 |
24.75 |
23.00 |
23.15 |
0.0M |
| 2024-08-05 |
25.96 |
25.96 |
23.66 |
23.80 |
0.0M |
| 2024-08-02 |
23.60 |
26.00 |
23.60 |
25.53 |
0.0M |
| 2024-08-01 |
24.04 |
26.33 |
24.04 |
24.90 |
0.0M |
| 2024-07-31 |
24.97 |
25.00 |
23.70 |
24.53 |
0.0M |
| 2024-07-30 |
22.06 |
24.11 |
22.06 |
24.10 |
0.0M |
| 2024-07-29 |
23.20 |
23.69 |
22.50 |
22.55 |
0.0M |
| 2024-07-26 |
23.70 |
23.70 |
22.41 |
22.65 |
0.0M |
| 2024-07-25 |
22.79 |
23.48 |
22.70 |
23.08 |
0.0M |
| 2024-07-24 |
23.01 |
23.35 |
22.71 |
22.79 |
0.0M |
| 2024-07-23 |
23.19 |
23.40 |
22.70 |
23.05 |
0.0M |
| 2024-07-22 |
23.00 |
23.73 |
22.87 |
22.88 |
0.0M |
| 2024-07-19 |
24.13 |
24.13 |
23.25 |
23.32 |
0.0M |
| 2024-07-18 |
27.60 |
27.60 |
23.39 |
23.66 |
0.0M |
| 2024-07-16 |
24.40 |
25.52 |
24.40 |
25.22 |
0.0M |
| 2024-07-15 |
27.66 |
27.66 |
24.27 |
24.51 |
0.0M |
| 2024-07-12 |
25.35 |
26.56 |
25.35 |
26.47 |
0.0M |
| 2024-07-11 |
25.80 |
26.50 |
25.80 |
25.90 |
0.0M |
| 2024-07-10 |
27.71 |
27.71 |
25.74 |
26.17 |
0.0M |
| 2024-07-09 |
27.69 |
27.69 |
25.85 |
26.88 |
0.0M |
| 2024-07-08 |
26.90 |
27.54 |
25.59 |
25.98 |
0.0M |
| 2024-07-05 |
28.99 |
29.45 |
26.07 |
26.12 |
0.0M |
| 2024-07-04 |
26.80 |
27.84 |
26.80 |
27.32 |
0.0M |
| 2024-07-03 |
25.80 |
27.41 |
25.80 |
26.83 |
0.0M |
| 2024-07-02 |
29.00 |
29.00 |
27.11 |
27.39 |
0.0M |
| 2024-07-01 |
27.86 |
28.87 |
27.06 |
28.59 |
0.0M |
| 2024-06-28 |
26.35 |
28.00 |
26.34 |
27.41 |
0.0M |
| 2024-06-27 |
26.51 |
27.79 |
26.25 |
26.89 |
0.0M |
| 2024-06-26 |
26.66 |
26.66 |
25.56 |
25.99 |
0.0M |
| 2024-06-25 |
25.52 |
27.47 |
25.08 |
25.96 |
0.0M |
| 2024-06-24 |
23.36 |
26.00 |
23.36 |
25.61 |
0.0M |
| 2024-06-21 |
26.39 |
27.98 |
25.51 |
25.87 |
0.1M |
| 2024-06-20 |
25.00 |
26.48 |
24.55 |
26.48 |
0.1M |
| 2024-06-19 |
23.52 |
24.33 |
23.52 |
24.08 |
0.0M |
| 2024-06-18 |
23.95 |
24.00 |
23.14 |
24.00 |
0.0M |
| 2024-06-14 |
24.89 |
24.89 |
23.74 |
23.87 |
0.0M |
| 2024-06-13 |
26.49 |
26.49 |
23.69 |
24.40 |
0.0M |
| 2024-06-12 |
23.86 |
24.55 |
23.72 |
24.28 |
0.0M |
| 2024-06-11 |
23.12 |
24.93 |
22.46 |
24.29 |
0.1M |
| 2024-06-10 |
22.45 |
22.75 |
21.00 |
22.67 |
0.0M |
| 2024-06-07 |
21.05 |
22.06 |
20.13 |
21.05 |
0.0M |
| 2024-06-06 |
20.56 |
21.50 |
19.94 |
21.05 |
0.0M |
| 2024-06-05 |
19.40 |
20.79 |
19.40 |
20.56 |
0.0M |
| 2024-06-04 |
21.80 |
21.80 |
20.37 |
20.37 |
0.0M |
| 2024-06-03 |
21.17 |
21.45 |
20.80 |
20.93 |
0.0M |
| 2024-05-31 |
21.26 |
21.26 |
20.00 |
20.75 |
0.0M |
| 2024-05-30 |
21.97 |
21.97 |
20.62 |
20.65 |
0.0M |
| 2024-05-29 |
21.75 |
22.00 |
21.30 |
21.70 |
0.0M |
| 2024-05-28 |
22.00 |
23.50 |
21.50 |
21.51 |
0.0M |
| 2024-05-27 |
22.49 |
22.70 |
22.00 |
22.62 |
0.0M |
| 2024-05-24 |
22.75 |
22.75 |
21.75 |
22.05 |
0.0M |
| 2024-05-23 |
21.75 |
22.55 |
21.75 |
22.30 |
0.0M |
| 2024-05-22 |
21.25 |
21.75 |
20.30 |
21.69 |
0.0M |
| 2024-05-21 |
22.00 |
22.00 |
20.60 |
21.25 |
0.0M |
| 2024-05-18 |
21.77 |
21.64 |
21.54 |
21.54 |
0.0M |
| 2024-05-17 |
21.00 |
21.79 |
20.25 |
21.25 |
0.0M |
| 2024-05-16 |
22.00 |
22.00 |
21.00 |
21.10 |
0.0M |
| 2024-05-15 |
21.60 |
21.71 |
21.45 |
21.70 |
0.0M |
| 2024-05-14 |
20.09 |
20.68 |
19.80 |
20.68 |
0.0M |
| 2024-05-13 |
19.00 |
19.90 |
19.00 |
19.70 |
0.0M |
| 2024-05-10 |
19.00 |
19.36 |
18.95 |
19.01 |
0.0M |
| 2024-05-09 |
20.50 |
20.50 |
19.48 |
19.48 |
0.0M |
| 2024-05-08 |
20.00 |
20.50 |
19.90 |
20.50 |
0.0M |
| 2024-05-07 |
20.30 |
20.30 |
19.68 |
19.74 |
0.0M |
| 2024-05-06 |
21.80 |
21.80 |
20.71 |
20.71 |
0.0M |
| 2024-05-03 |
21.84 |
21.84 |
21.35 |
21.80 |
0.0M |
| 2024-05-02 |
22.20 |
22.20 |
21.60 |
21.62 |
0.0M |
| 2024-04-30 |
22.05 |
22.95 |
22.00 |
22.31 |
0.2M |
| 2024-04-29 |
23.80 |
23.80 |
22.20 |
22.50 |
0.2M |
| 2024-04-26 |
23.20 |
23.50 |
22.10 |
23.00 |
0.2M |
| 2024-04-25 |
22.83 |
23.30 |
22.20 |
23.07 |
0.2M |
| 2024-04-24 |
22.00 |
23.30 |
21.50 |
23.11 |
0.0M |
| 2024-04-23 |
22.46 |
22.90 |
21.50 |
22.60 |
0.0M |
| 2024-04-22 |
22.44 |
23.00 |
21.76 |
22.50 |
0.0M |
| 2024-04-19 |
22.15 |
22.90 |
21.93 |
22.90 |
0.0M |
| 2024-04-18 |
23.05 |
23.49 |
23.05 |
23.08 |
0.0M |
| 2024-04-16 |
22.95 |
23.50 |
22.45 |
23.50 |
0.0M |
| 2024-04-15 |
22.54 |
23.00 |
21.90 |
22.95 |
0.0M |
| 2024-04-12 |
23.85 |
23.85 |
22.75 |
23.00 |
0.0M |
| 2024-04-10 |
23.51 |
23.99 |
22.35 |
23.85 |
0.0M |
| 2024-04-09 |
23.50 |
23.50 |
23.05 |
23.05 |
0.0M |
| 2024-04-08 |
24.45 |
24.89 |
23.80 |
23.98 |
0.0M |
| 2024-04-05 |
24.00 |
24.30 |
23.00 |
23.97 |
0.0M |
| 2024-04-04 |
23.31 |
24.00 |
23.31 |
24.00 |
0.0M |
| 2024-04-03 |
22.60 |
23.70 |
22.60 |
23.38 |
0.0M |
| 2024-04-02 |
22.75 |
23.40 |
22.50 |
22.60 |
0.0M |
| 2024-04-01 |
22.00 |
22.40 |
21.30 |
22.30 |
0.0M |
| 2024-03-28 |
22.73 |
22.73 |
21.18 |
22.00 |
0.0M |
| 2024-03-27 |
21.60 |
22.40 |
21.25 |
22.28 |
0.0M |
| 2024-03-26 |
23.80 |
23.80 |
22.00 |
22.15 |
0.0M |
| 2024-03-22 |
23.15 |
23.98 |
22.35 |
23.15 |
0.0M |
| 2024-03-21 |
23.35 |
23.35 |
23.05 |
23.15 |
0.0M |
| 2024-03-20 |
23.00 |
23.70 |
22.81 |
23.04 |
0.0M |
| 2024-03-19 |
22.78 |
22.78 |
21.80 |
22.78 |
0.0M |
| 2024-03-18 |
22.50 |
22.50 |
21.63 |
21.70 |
0.0M |
| 2024-03-15 |
22.12 |
23.25 |
21.60 |
22.76 |
0.1M |
| 2024-03-14 |
22.58 |
24.94 |
22.58 |
22.68 |
0.0M |
| 2024-03-13 |
23.85 |
23.85 |
23.76 |
23.76 |
0.0M |
| 2024-03-12 |
25.80 |
25.80 |
25.01 |
25.01 |
0.0M |
| 2024-03-11 |
28.70 |
28.70 |
26.32 |
26.32 |
0.0M |
| 2024-03-07 |
27.65 |
27.75 |
26.65 |
27.70 |
0.0M |
| 2024-03-06 |
27.59 |
27.59 |
26.20 |
26.49 |
0.0M |
| 2024-03-05 |
28.95 |
28.95 |
27.18 |
27.51 |
0.0M |
| 2024-03-04 |
29.66 |
29.66 |
27.85 |
28.61 |
0.0M |
| 2024-03-02 |
30.30 |
30.30 |
28.35 |
29.70 |
0.0M |
| 2024-03-01 |
29.00 |
29.59 |
28.25 |
29.59 |
0.0M |
| 2024-02-29 |
30.75 |
30.75 |
29.05 |
29.59 |
0.0M |
| 2024-02-28 |
30.65 |
31.30 |
29.20 |
30.21 |
0.0M |
| 2024-02-27 |
30.26 |
31.20 |
29.70 |
30.05 |
0.0M |
| 2024-02-26 |
30.36 |
30.92 |
30.26 |
30.26 |
0.0M |
| 2024-02-23 |
32.00 |
32.90 |
30.65 |
31.85 |
0.0M |
| 2024-02-22 |
32.01 |
34.00 |
31.92 |
31.94 |
0.0M |
| 2024-02-21 |
33.35 |
35.04 |
32.27 |
33.59 |
0.1M |
| 2024-02-20 |
32.01 |
33.39 |
30.21 |
33.38 |
0.1M |
| 2024-02-19 |
31.65 |
31.82 |
31.00 |
31.80 |
0.1M |
| 2024-02-16 |
28.90 |
30.31 |
28.90 |
30.31 |
0.1M |
| 2024-02-15 |
28.64 |
29.31 |
28.64 |
28.87 |
0.1M |
| 2024-02-14 |
32.00 |
32.00 |
30.14 |
30.14 |
0.1M |
| 2024-02-13 |
31.72 |
31.72 |
31.72 |
31.72 |
0.0M |
| 2024-02-12 |
29.89 |
30.21 |
29.05 |
30.21 |
0.0M |
| 2024-02-09 |
25.00 |
27.47 |
24.91 |
27.47 |
0.0M |
| 2024-02-08 |
25.13 |
26.97 |
24.60 |
24.98 |
0.1M |
| 2024-02-07 |
24.09 |
25.64 |
24.00 |
25.63 |
0.0M |
| 2024-02-06 |
23.90 |
23.93 |
23.30 |
23.62 |
0.0M |
| 2024-02-05 |
22.56 |
23.87 |
22.56 |
23.43 |
0.0M |
| 2024-02-02 |
25.65 |
25.65 |
23.32 |
23.55 |
0.0M |
| 2024-02-01 |
25.11 |
26.09 |
24.41 |
24.46 |
0.0M |
| 2024-01-31 |
24.95 |
25.06 |
24.28 |
25.06 |
0.1M |
| 2024-01-30 |
23.49 |
25.16 |
23.49 |
23.87 |
0.1M |
| 2024-01-29 |
23.56 |
24.54 |
23.55 |
23.97 |
0.0M |
| 2024-01-25 |
21.98 |
23.55 |
21.98 |
23.55 |
0.0M |
| 2024-01-24 |
23.50 |
23.50 |
21.64 |
22.43 |
0.0M |
| 2024-01-23 |
22.75 |
23.84 |
22.17 |
22.77 |
0.0M |
| 2024-01-20 |
24.63 |
24.63 |
22.70 |
23.24 |
0.0M |
| 2024-01-19 |
24.77 |
24.77 |
23.31 |
23.56 |
0.0M |
| 2024-01-18 |
22.97 |
23.69 |
22.74 |
23.69 |
0.0M |
| 2024-01-17 |
21.40 |
22.97 |
21.35 |
22.57 |
0.0M |
| 2024-01-16 |
23.46 |
23.46 |
21.85 |
21.88 |
0.0M |
| 2024-01-15 |
23.44 |
24.23 |
23.00 |
23.00 |
0.0M |
| 2024-01-12 |
26.62 |
26.62 |
24.19 |
24.21 |
0.0M |
| 2024-01-11 |
26.61 |
26.62 |
25.04 |
25.46 |
0.0M |
| 2024-01-10 |
27.69 |
27.69 |
26.03 |
26.35 |
0.0M |
| 2024-01-09 |
26.42 |
26.53 |
24.50 |
26.40 |
0.1M |
| 2024-01-08 |
25.27 |
25.27 |
22.88 |
25.27 |
0.0M |
| 2024-01-05 |
24.05 |
24.07 |
23.50 |
24.07 |
0.0M |
| 2024-01-04 |
22.89 |
22.93 |
22.00 |
22.93 |
0.0M |
| 2024-01-03 |
20.86 |
22.20 |
20.86 |
21.84 |
0.0M |
| 2024-01-02 |
20.78 |
21.42 |
20.78 |
21.21 |
0.0M |
| 2024-01-01 |
20.61 |
21.70 |
20.61 |
21.20 |
0.0M |