시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.18 18.18 18.12 18.16 0.0M
2023-12-28 18.12 18.20 18.08 18.20 0.0M
2023-12-27 18.00 18.01 18.00 18.01 0.0M
2023-12-22 17.56 17.93 17.56 17.93 0.0M
2023-12-21 17.43 17.45 17.43 17.45 0.0M
2023-12-20 17.74 17.74 17.73 17.73 0.0M
2023-12-19 17.43 17.43 17.43 17.43 0.0M
2023-12-18 17.62 17.65 17.39 17.43 0.0M
2023-12-15 17.57 17.57 17.57 17.57 0.0M
2023-12-14 17.36 17.60 17.36 17.60 0.0M
2023-12-13 16.78 16.78 16.77 16.77 0.0M
2023-12-12 16.65 16.73 16.63 16.63 0.0M
2023-12-11 16.61 16.61 16.58 16.58 0.0M
2023-12-08 16.70 16.75 16.65 16.65 0.0M
2023-12-07 16.66 16.74 16.59 16.64 0.0M
2023-12-06 16.55 16.71 16.54 16.71 0.0M
2023-12-05 16.53 16.54 16.53 16.54 0.0M
2023-12-04 16.41 16.41 16.33 16.33 0.0M
2023-12-01 16.09 16.29 16.09 16.29 0.0M
2023-11-30 16.16 16.16 16.11 16.11 0.0M
2023-11-29 15.97 16.20 15.97 16.20 0.0M
2023-11-28 16.00 16.00 15.99 15.99 0.0M
2023-11-27 16.11 16.11 16.03 16.03 0.0M
2023-11-24 16.11 16.11 16.08 16.10 0.0M
2023-11-23 16.12 16.15 16.12 16.15 0.0M
2023-11-22 15.97 15.97 15.90 15.90 0.0M
2023-11-21 16.08 16.08 15.94 15.94 0.0M
2023-11-20 15.90 15.92 15.90 15.92 0.0M
2023-11-17 15.80 15.84 15.80 15.84 0.0M
2023-11-16 16.10 16.10 15.91 15.91 0.0M
2023-11-15 15.94 16.10 15.94 16.10 0.0M
2023-11-14 15.56 15.61 15.56 15.61 0.0M
2023-11-13 15.44 15.45 15.43 15.43 0.0M
2023-11-10 15.42 15.47 15.42 15.47 0.0M
2023-11-09 15.93 15.98 15.93 15.98 0.0M
2023-11-08 16.22 16.22 15.90 15.90 0.0M
2023-11-07 16.09 16.20 16.08 16.20 0.0M
2023-11-06 16.22 16.24 16.22 16.24 0.0M
2023-11-03 15.84 15.85 15.82 15.82 0.0M
2023-11-02 15.64 15.64 15.62 15.62 0.0M
2023-11-01 15.45 15.45 15.43 15.43 0.0M
2023-10-31 15.29 15.29 15.29 15.29 0.0M
2023-10-30 15.63 15.63 15.60 15.60 0.0M
2023-10-27 15.92 15.92 15.57 15.68 0.0M
2023-10-26 15.73 15.73 15.73 15.73 0.0M
2023-10-25 16.11 16.15 16.05 16.15 0.0M
2023-10-24 15.89 15.89 15.87 15.87 0.0M
2023-10-23 16.08 16.08 15.93 15.93 0.0M
2023-10-20 16.05 16.14 16.05 16.14 0.0M
2023-10-19 16.44 16.44 16.20 16.23 0.0M
2023-10-18 16.66 16.69 16.66 16.69 0.0M
2023-10-17 16.79 16.87 16.70 16.70 0.0M
2023-10-16 16.78 16.90 16.78 16.90 0.0M
2023-10-13 16.90 16.90 16.90 16.90 0.0M
2023-10-12 17.17 17.27 17.17 17.27 0.0M
2023-10-11 17.25 17.33 17.25 17.33 0.0M
2023-10-10 17.04 17.15 17.04 17.15 0.0M
2023-10-09 17.12 17.15 17.08 17.11 0.0M
2023-10-06 17.05 17.15 17.05 17.07 0.0M
2023-10-05 17.04 17.04 17.04 17.04 0.0M
2023-10-04 17.04 17.10 16.92 16.92 0.0M
2023-10-03 17.47 17.47 17.35 17.35 0.0M
2023-10-02 17.38 17.38 17.22 17.22 0.0M
2023-09-29 17.30 17.39 17.30 17.37 0.0M
2023-09-28 17.30 17.30 17.22 17.22 0.0M
2023-09-27 17.06 17.06 17.06 17.06 0.0M
2023-09-26 16.91 17.02 16.89 17.02 0.0M
2023-09-25 17.05 17.05 16.96 16.99 0.0M
2023-09-22 17.18 17.18 17.07 17.07 0.0M
2023-09-21 17.37 17.37 17.12 17.12 0.0M
2023-09-20 17.60 17.63 17.55 17.55 0.0M
2023-09-19 17.64 17.64 17.55 17.55 0.0M
2023-09-18 17.92 17.96 17.92 17.96 0.0M
2023-09-15 18.38 18.38 18.27 18.27 0.0M
2023-09-14 18.17 18.18 18.17 18.18 0.0M
2023-09-13 18.24 18.37 18.17 18.37 0.0M
2023-09-12 18.28 18.36 18.28 18.33 0.0M
2023-09-11 18.41 18.41 18.24 18.35 0.0M
2023-09-08 18.44 18.44 18.35 18.35 0.0M
2023-09-07 18.42 18.53 18.42 18.53 0.0M
2023-09-06 18.57 18.57 18.46 18.54 0.0M
2023-09-05 18.79 18.79 18.63 18.63 0.0M
2023-09-04 18.81 18.81 18.70 18.80 0.0M
2023-09-01 18.45 18.45 18.45 18.45 0.0M
2023-08-31 18.45 18.45 18.38 18.42 0.0M
2023-08-30 18.29 18.29 18.20 18.22 0.0M
2023-08-29 18.13 18.20 18.13 18.20 0.0M
2023-08-28 18.09 18.15 18.09 18.15 0.0M
2023-08-25 18.03 18.04 18.03 18.04 0.0M
2023-08-24 18.23 18.23 18.23 18.23 0.0M
2023-08-23 18.14 18.20 18.14 18.20 0.0M
2023-08-22 17.99 17.99 17.99 17.99 0.0M
2023-08-21 17.79 17.79 17.79 17.79 0.0M
2023-08-18 17.85 17.85 17.68 17.68 0.0M
2023-08-17 17.86 17.95 17.86 17.95 0.0M
2023-08-16 18.24 18.24 18.21 18.21 0.0M
2023-08-15 18.28 18.28 18.28 18.28 0.0M
2023-08-14 18.23 18.23 18.15 18.15 0.0M
2023-08-11 18.32 18.32 18.18 18.19 0.0M
2023-08-10 18.33 18.33 18.19 18.19 0.0M
2023-08-09 18.22 18.29 18.22 18.29 0.0M
2023-08-08 18.38 18.38 18.24 18.24 0.0M
2023-08-07 18.70 18.70 18.45 18.45 0.0M
2023-08-04 18.90 18.90 18.70 18.74 0.0M
2023-08-03 18.78 18.90 18.78 18.90 0.0M
2023-08-02 19.12 19.12 18.84 18.84 0.0M
2023-08-01 19.39 19.39 19.15 19.20 0.0M
2023-07-31 19.38 19.42 19.38 19.42 0.0M
2023-07-28 19.34 19.34 19.27 19.29 0.0M
2023-07-27 19.16 19.36 19.16 19.36 0.0M
2023-07-26 19.06 19.09 19.05 19.05 0.0M
2023-07-25 18.98 19.15 18.98 19.15 0.0M
2023-07-24 19.09 19.29 19.09 19.29 0.0M
2023-07-21 19.04 19.04 18.99 19.01 0.0M
2023-07-20 19.03 19.03 18.98 18.98 0.0M
2023-07-19 19.07 19.20 19.03 19.20 0.0M
2023-07-18 19.10 19.10 18.91 18.91 0.0M
2023-07-17 19.01 19.01 19.01 19.01 0.0M
2023-07-14 19.05 19.05 19.05 19.05 0.0M
2023-07-13 19.25 19.25 19.25 19.25 0.0M
2023-07-12 19.06 19.12 19.06 19.12 0.0M
2023-07-11 18.95 18.95 18.95 18.95 0.0M
2023-07-10 18.50 18.50 18.50 18.50 0.0M
2023-07-07 18.69 18.69 18.69 18.69 0.0M
2023-07-06 19.07 19.07 18.99 18.99 0.0M
2023-07-05 18.99 18.99 18.99 18.99 0.0M
2023-07-04 19.05 19.05 18.92 18.92 0.0M
2023-07-03 19.14 19.14 19.09 19.09 0.0M
2023-06-30 19.11 19.11 19.11 19.11 0.0M
2023-06-29 19.07 19.08 19.07 19.08 0.0M
2023-06-28 18.91 18.92 18.81 18.83 0.0M
2023-06-27 19.11 19.11 19.01 19.01 0.0M
2023-06-26 19.11 19.12 19.07 19.09 0.0M
2023-06-23 19.30 19.30 19.17 19.17 0.0M
2023-06-22 19.18 19.30 19.18 19.30 0.0M
2023-06-21 19.65 19.70 19.57 19.65 0.0M
2023-06-20 19.74 19.74 19.63 19.63 0.0M
2023-06-19 19.80 19.80 19.80 19.80 0.0M
2023-06-16 19.73 19.89 19.73 19.89 0.0M
2023-06-15 19.70 19.70 19.70 19.70 0.0M
2023-06-14 19.77 19.82 19.77 19.82 0.0M
2023-06-13 19.68 19.79 19.68 19.79 0.0M
2023-06-12 19.39 19.45 19.39 19.42 0.0M
2023-06-09 19.31 19.39 19.31 19.39 0.0M
2023-06-08 19.54 19.55 19.45 19.45 0.0M
2023-06-07 19.69 19.69 19.68 19.68 0.0M
2023-06-06 19.53 19.64 19.53 19.64 0.0M
2023-06-05 19.58 19.63 19.58 19.63 0.0M
2023-06-02 19.10 19.10 19.10 19.10 0.0M
2023-06-01 19.09 19.09 18.94 18.94 0.0M
2023-05-31 18.82 18.84 18.74 18.82 0.0M
2023-05-30 19.01 19.01 18.97 18.97 0.0M
2023-05-29 18.85 18.86 18.85 18.85 0.0M
2023-05-26 18.73 18.84 18.73 18.84 0.0M
2023-05-25 19.14 19.21 18.98 18.98 0.0M
2023-05-24 19.61 19.61 18.84 18.84 0.0M
2023-05-23 19.49 19.74 19.31 19.74 0.0M
2023-05-22 19.35 19.66 19.35 19.51 0.0M
2023-05-19 19.34 19.34 19.23 19.23 0.0M
2023-05-18 19.23 19.24 19.21 19.24 0.0M
2023-05-17 19.19 19.24 19.09 19.09 0.0M
2023-05-16 19.46 19.58 19.21 19.21 0.0M
2023-05-15 19.37 19.60 19.37 19.60 0.0M
2023-05-12 19.22 19.29 19.22 19.29 0.0M
2023-05-11 19.38 19.38 19.13 19.13 0.0M
2023-05-10 19.01 19.20 19.01 19.20 0.0M
2023-05-09 19.01 19.03 18.96 19.03 0.0M
2023-05-08 19.19 19.19 18.99 18.99 0.0M
2023-05-05 18.97 19.17 18.97 19.17 0.0M
2023-05-04 18.65 18.88 18.65 18.88 0.0M
2023-05-03 18.70 18.77 18.67 18.77 0.0M
2023-05-02 19.01 19.01 18.77 18.77 0.0M
2023-04-28 18.83 18.92 18.79 18.92 0.0M
2023-04-27 18.66 18.79 18.64 18.71 0.0M
2023-04-26 19.00 19.00 18.71 18.71 0.0M
2023-04-25 19.32 19.32 19.18 19.30 0.0M
2023-04-24 19.44 19.47 19.44 19.47 0.0M
2023-04-21 19.47 19.51 19.35 19.51 0.0M
2023-04-20 19.53 19.53 19.47 19.47 0.0M
2023-04-19 19.54 19.54 19.38 19.52 0.0M
2023-04-18 19.72 19.72 19.55 19.55 0.0M
2023-04-17 19.41 19.71 19.41 19.70 0.0M
2023-04-14 19.63 19.63 19.61 19.61 0.0M
2023-04-13 19.40 19.63 19.37 19.63 0.0M
2023-04-12 19.48 19.62 19.44 19.44 0.0M
2023-04-11 19.41 19.65 19.41 19.53 0.0M
2023-04-06 19.41 19.44 19.37 19.44 0.0M
2023-04-05 19.36 19.36 19.31 19.31 0.0M
2023-04-04 19.50 19.50 19.34 19.34 0.0M
2023-04-03 19.38 19.78 19.38 19.45 0.0M
2023-03-31 19.19 19.20 19.19 19.20 0.0M
2023-03-30 19.47 19.47 19.27 19.27 0.0M
2023-03-29 19.33 19.38 19.33 19.38 0.0M
2023-03-28 19.48 19.48 19.24 19.26 0.0M
2023-03-27 19.54 19.54 19.45 19.45 0.0M
2023-03-24 19.26 19.41 19.25 19.41 0.0M
2023-03-23 19.22 19.36 19.21 19.21 0.0M
2023-03-22 19.55 19.55 19.42 19.42 0.0M
2023-03-21 19.47 19.50 19.47 19.49 0.0M
2023-03-20 19.01 19.34 19.01 19.34 0.0M
2023-03-17 19.66 19.66 19.30 19.30 0.0M
2023-03-16 19.53 19.55 19.48 19.48 0.0M
2023-03-15 19.33 19.50 19.20 19.50 0.0M
2023-03-14 19.17 19.37 19.13 19.37 0.0M
2023-03-13 18.61 19.14 18.61 19.14 0.0M
2023-03-10 18.92 19.03 18.75 18.75 0.0M
2023-03-09 19.42 19.53 19.40 19.53 0.0M
2023-03-08 19.35 19.66 19.35 19.56 0.0M
2023-03-07 19.68 19.68 19.68 19.68 0.0M
2023-03-06 19.78 20.06 19.78 20.06 0.0M
2023-03-03 19.29 19.61 19.29 19.61 0.0M
2023-03-02 18.86 18.86 18.86 18.86 0.0M
2023-03-01 19.00 19.24 19.00 19.24 0.0M
2023-02-28 18.89 19.09 18.89 19.09 0.0M
2023-02-27 19.23 19.24 19.10 19.10 0.0M
2023-02-24 19.40 19.56 19.20 19.20 0.0M
2023-02-23 19.44 19.62 19.30 19.30 0.0M
2023-02-22 19.42 19.42 19.38 19.38 0.0M
2023-02-21 19.87 19.87 19.53 19.53 0.0M
2023-02-20 19.90 19.93 19.90 19.93 0.0M
2023-02-17 20.03 20.03 19.79 19.79 0.0M
2023-02-16 20.21 20.28 20.21 20.28 0.0M
2023-02-15 19.81 20.03 19.76 20.03 0.0M
2023-02-14 19.92 19.92 19.79 19.79 0.0M
2023-02-13 19.73 19.95 19.72 19.95 0.0M
2023-02-10 19.62 19.70 19.59 19.70 0.0M
2023-02-09 19.96 20.04 19.87 19.87 0.0M
2023-02-08 20.20 20.24 19.95 19.95 0.0M
2023-02-07 20.14 20.16 20.09 20.09 0.0M
2023-02-06 20.23 20.23 20.18 20.18 0.0M
2023-02-03 20.49 20.54 20.38 20.54 0.0M
2023-02-02 19.95 20.46 19.95 20.46 0.0M
2023-02-01 20.05 20.07 19.84 19.84 0.0M
2023-01-31 19.93 20.03 19.89 20.03 0.0M
2023-01-30 19.91 20.11 19.91 19.96 0.0M
2023-01-27 20.20 20.20 20.15 20.16 0.0M
2023-01-26 20.07 20.29 20.05 20.12 0.0M
2023-01-25 20.16 20.18 20.09 20.09 0.0M
2023-01-24 20.20 20.34 20.20 20.29 0.0M
2023-01-23 20.07 20.26 20.02 20.26 0.0M
2023-01-20 19.69 19.94 19.69 19.90 0.0M
2023-01-19 20.14 20.16 19.91 19.91 0.0M
2023-01-18 20.28 20.55 20.28 20.34 0.0M
2023-01-17 20.05 20.30 20.02 20.30 0.0M
2023-01-16 20.05 20.14 20.05 20.14 0.0M
2023-01-13 19.90 20.16 19.90 20.16 0.0M
2023-01-12 19.92 20.01 19.66 19.73 0.0M
2023-01-11 19.84 19.87 19.84 19.87 0.0M
2023-01-10 19.35 19.70 19.35 19.70 0.0M
2023-01-09 19.70 19.70 19.61 19.61 0.0M
2023-01-06 19.84 19.84 19.69 19.69 0.0M
2023-01-05 19.63 19.67 19.63 19.67 0.0M
2023-01-04 19.78 19.82 19.75 19.77 0.0M
2023-01-03 19.98 20.03 19.70 19.70 0.0M
2023-01-02 19.34 19.91 19.34 19.91 0.0M