| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
5.82 |
5.94 |
5.80 |
5.92 |
8.5M |
| 2023-12-28 |
5.62 |
5.90 |
5.62 |
5.88 |
17.9M |
| 2023-12-27 |
5.89 |
5.94 |
5.62 |
5.65 |
18.1M |
| 2023-12-22 |
5.85 |
5.96 |
5.83 |
5.89 |
15.3M |
| 2023-12-21 |
5.75 |
5.91 |
5.65 |
5.91 |
13.9M |
| 2023-12-20 |
5.84 |
5.96 |
5.76 |
5.80 |
10.7M |
| 2023-12-19 |
5.88 |
5.88 |
5.70 |
5.78 |
9.8M |
| 2023-12-18 |
5.80 |
5.90 |
5.79 |
5.88 |
7.8M |
| 2023-12-15 |
5.85 |
5.96 |
5.83 |
5.89 |
29.4M |
| 2023-12-14 |
5.66 |
5.83 |
5.62 |
5.83 |
15.0M |
| 2023-12-13 |
5.68 |
5.73 |
5.62 |
5.67 |
14.8M |
| 2023-12-12 |
5.70 |
5.74 |
5.65 |
5.69 |
9.2M |
| 2023-12-11 |
5.57 |
5.71 |
5.43 |
5.70 |
18.2M |
| 2023-12-08 |
5.54 |
5.63 |
5.43 |
5.60 |
11.8M |
| 2023-12-07 |
5.56 |
5.56 |
5.41 |
5.50 |
10.6M |
| 2023-12-06 |
5.50 |
5.60 |
5.41 |
5.56 |
16.0M |
| 2023-12-05 |
5.59 |
5.62 |
5.46 |
5.53 |
16.6M |
| 2023-12-04 |
5.72 |
5.72 |
5.55 |
5.59 |
15.8M |
| 2023-12-01 |
5.84 |
5.86 |
5.65 |
5.68 |
21.5M |
| 2023-11-30 |
5.90 |
6.02 |
5.82 |
5.85 |
46.3M |
| 2023-11-29 |
6.11 |
6.14 |
5.87 |
5.90 |
25.4M |
| 2023-11-28 |
6.24 |
6.29 |
6.07 |
6.11 |
14.1M |
| 2023-11-27 |
6.33 |
6.33 |
6.14 |
6.15 |
20.6M |
| 2023-11-24 |
6.46 |
6.46 |
6.27 |
6.30 |
10.8M |
| 2023-11-23 |
6.36 |
6.52 |
6.34 |
6.50 |
6.7M |
| 2023-11-22 |
6.46 |
6.48 |
6.36 |
6.38 |
10.7M |
| 2023-11-21 |
6.68 |
6.71 |
6.45 |
6.46 |
22.3M |
| 2023-11-20 |
6.50 |
6.73 |
6.49 |
6.66 |
10.9M |
| 2023-11-17 |
6.70 |
6.70 |
6.49 |
6.49 |
12.4M |
| 2023-11-16 |
6.79 |
6.83 |
6.67 |
6.73 |
12.4M |
| 2023-11-15 |
6.54 |
6.79 |
6.52 |
6.79 |
31.7M |
| 2023-11-14 |
6.26 |
6.43 |
6.26 |
6.39 |
10.5M |
| 2023-11-13 |
6.39 |
6.39 |
6.10 |
6.26 |
15.1M |
| 2023-11-10 |
6.40 |
6.42 |
6.26 |
6.35 |
10.5M |
| 2023-11-09 |
6.58 |
6.58 |
6.42 |
6.43 |
5.6M |
| 2023-11-08 |
6.60 |
6.70 |
6.49 |
6.50 |
8.7M |
| 2023-11-07 |
6.63 |
6.76 |
6.61 |
6.63 |
12.5M |
| 2023-11-06 |
6.75 |
6.79 |
6.58 |
6.63 |
12.8M |
| 2023-11-03 |
6.58 |
6.75 |
6.58 |
6.70 |
7.8M |
| 2023-11-02 |
6.60 |
6.71 |
6.48 |
6.54 |
9.2M |
| 2023-11-01 |
6.63 |
6.65 |
6.44 |
6.60 |
13.6M |
| 2023-10-31 |
6.71 |
6.74 |
6.58 |
6.63 |
15.1M |
| 2023-10-30 |
6.71 |
6.83 |
6.63 |
6.71 |
14.6M |
| 2023-10-27 |
6.25 |
6.81 |
6.25 |
6.79 |
36.9M |
| 2023-10-26 |
6.19 |
6.27 |
6.07 |
6.20 |
14.3M |
| 2023-10-25 |
6.27 |
6.32 |
6.11 |
6.14 |
11.8M |
| 2023-10-24 |
6.20 |
6.22 |
6.06 |
6.11 |
21.9M |
| 2023-10-20 |
6.24 |
6.37 |
6.18 |
6.28 |
7.3M |
| 2023-10-19 |
6.45 |
6.45 |
6.19 |
6.24 |
8.6M |
| 2023-10-18 |
6.58 |
6.62 |
6.35 |
6.36 |
9.7M |
| 2023-10-17 |
6.45 |
6.63 |
6.38 |
6.59 |
15.0M |
| 2023-10-16 |
6.40 |
6.49 |
6.37 |
6.37 |
8.1M |
| 2023-10-13 |
6.44 |
6.45 |
6.33 |
6.40 |
6.4M |
| 2023-10-12 |
6.45 |
6.58 |
6.42 |
6.47 |
11.3M |
| 2023-10-11 |
6.40 |
6.48 |
6.31 |
6.45 |
11.7M |
| 2023-10-10 |
6.38 |
6.48 |
6.31 |
6.32 |
12.2M |
| 2023-10-09 |
6.30 |
6.46 |
6.26 |
6.39 |
8.6M |
| 2023-10-06 |
6.25 |
6.38 |
6.15 |
6.30 |
10.1M |
| 2023-10-05 |
6.26 |
6.26 |
6.13 |
6.14 |
6.9M |
| 2023-10-04 |
6.35 |
6.38 |
6.08 |
6.16 |
11.7M |
| 2023-10-03 |
6.77 |
6.77 |
6.32 |
6.39 |
17.5M |
| 2023-09-29 |
6.68 |
6.86 |
6.68 |
6.82 |
11.7M |
| 2023-09-28 |
6.44 |
6.77 |
6.44 |
6.66 |
23.7M |
| 2023-09-27 |
6.29 |
6.48 |
6.29 |
6.43 |
11.5M |
| 2023-09-26 |
6.40 |
6.40 |
6.26 |
6.29 |
10.2M |
| 2023-09-25 |
6.45 |
6.46 |
6.33 |
6.40 |
8.9M |
| 2023-09-22 |
6.39 |
6.41 |
6.28 |
6.39 |
11.4M |
| 2023-09-21 |
6.49 |
6.50 |
6.32 |
6.34 |
11.0M |
| 2023-09-20 |
6.45 |
6.57 |
6.42 |
6.48 |
10.0M |
| 2023-09-19 |
6.41 |
6.48 |
6.36 |
6.42 |
10.1M |
| 2023-09-18 |
6.61 |
6.61 |
6.40 |
6.42 |
14.5M |
| 2023-09-15 |
6.55 |
6.64 |
6.49 |
6.56 |
20.0M |
| 2023-09-14 |
6.53 |
6.75 |
6.50 |
6.52 |
13.0M |
| 2023-09-13 |
6.52 |
6.53 |
6.40 |
6.47 |
12.3M |
| 2023-09-12 |
6.49 |
6.56 |
6.36 |
6.41 |
10.3M |
| 2023-09-11 |
6.57 |
6.74 |
6.46 |
6.47 |
22.3M |
| 2023-09-07 |
6.43 |
6.67 |
6.34 |
6.57 |
34.4M |
| 2023-09-06 |
6.24 |
6.26 |
6.16 |
6.23 |
11.1M |
| 2023-09-05 |
6.31 |
6.39 |
6.20 |
6.23 |
12.6M |
| 2023-09-04 |
6.21 |
6.33 |
6.16 |
6.31 |
12.3M |
| 2023-08-31 |
6.28 |
6.42 |
6.21 |
6.21 |
25.9M |
| 2023-08-30 |
6.46 |
6.74 |
6.27 |
6.27 |
35.3M |
| 2023-08-29 |
5.92 |
6.24 |
5.90 |
6.16 |
18.1M |
| 2023-08-28 |
6.23 |
6.33 |
5.90 |
5.94 |
18.2M |
| 2023-08-25 |
6.05 |
6.08 |
5.88 |
6.05 |
21.8M |
| 2023-08-24 |
6.11 |
6.17 |
6.00 |
6.05 |
18.9M |
| 2023-08-23 |
6.22 |
6.27 |
6.10 |
6.10 |
10.7M |
| 2023-08-22 |
6.19 |
6.33 |
6.07 |
6.22 |
16.3M |
| 2023-08-21 |
6.30 |
6.32 |
6.17 |
6.19 |
14.3M |
| 2023-08-18 |
6.52 |
6.57 |
6.36 |
6.37 |
13.5M |
| 2023-08-17 |
6.37 |
6.57 |
6.35 |
6.52 |
16.6M |
| 2023-08-16 |
6.59 |
6.60 |
6.38 |
6.48 |
19.1M |
| 2023-08-15 |
6.65 |
6.76 |
6.54 |
6.66 |
27.1M |
| 2023-08-14 |
6.66 |
6.74 |
6.46 |
6.71 |
27.0M |
| 2023-08-11 |
6.98 |
7.00 |
6.78 |
6.78 |
15.6M |
| 2023-08-10 |
6.97 |
7.05 |
6.87 |
6.97 |
12.1M |
| 2023-08-09 |
7.05 |
7.05 |
6.87 |
6.97 |
16.6M |
| 2023-08-08 |
7.05 |
7.13 |
6.95 |
6.99 |
14.2M |
| 2023-08-07 |
7.18 |
7.19 |
6.98 |
7.13 |
11.1M |
| 2023-08-04 |
7.27 |
7.45 |
7.16 |
7.18 |
12.8M |
| 2023-08-03 |
7.25 |
7.26 |
7.10 |
7.18 |
14.4M |
| 2023-08-02 |
7.39 |
7.48 |
7.25 |
7.25 |
11.6M |
| 2023-08-01 |
7.38 |
7.52 |
7.37 |
7.39 |
21.6M |
| 2023-07-31 |
7.59 |
7.62 |
7.38 |
7.49 |
21.3M |
| 2023-07-28 |
7.43 |
7.54 |
7.20 |
7.51 |
25.0M |
| 2023-07-27 |
7.53 |
7.59 |
7.37 |
7.44 |
16.0M |
| 2023-07-26 |
7.70 |
7.76 |
7.42 |
7.49 |
14.6M |
| 2023-07-25 |
7.69 |
7.72 |
7.57 |
7.70 |
13.0M |
| 2023-07-24 |
7.62 |
7.67 |
7.51 |
7.54 |
8.4M |
| 2023-07-21 |
7.71 |
7.73 |
7.59 |
7.68 |
9.7M |
| 2023-07-20 |
7.84 |
7.89 |
7.71 |
7.71 |
7.0M |
| 2023-07-19 |
7.89 |
7.89 |
7.73 |
7.79 |
7.8M |
| 2023-07-18 |
8.10 |
8.10 |
7.89 |
7.89 |
7.8M |
| 2023-07-14 |
8.06 |
8.16 |
7.95 |
8.13 |
7.4M |
| 2023-07-13 |
8.05 |
8.05 |
7.92 |
8.02 |
12.3M |
| 2023-07-12 |
7.87 |
7.99 |
7.87 |
7.96 |
6.8M |
| 2023-07-11 |
7.93 |
7.93 |
7.72 |
7.87 |
12.3M |
| 2023-07-10 |
7.87 |
8.03 |
7.78 |
7.87 |
13.5M |
| 2023-07-07 |
7.92 |
7.98 |
7.73 |
7.78 |
9.1M |
| 2023-07-06 |
8.12 |
8.13 |
7.82 |
7.92 |
9.9M |
| 2023-07-05 |
8.24 |
8.36 |
8.11 |
8.12 |
7.4M |
| 2023-07-04 |
8.23 |
8.28 |
8.10 |
8.24 |
11.3M |
| 2023-07-03 |
8.07 |
8.27 |
8.07 |
8.21 |
19.1M |
| 2023-06-30 |
8.05 |
8.13 |
7.98 |
8.07 |
13.5M |
| 2023-06-29 |
7.98 |
8.14 |
7.91 |
8.08 |
15.6M |
| 2023-06-28 |
7.92 |
8.07 |
7.86 |
8.00 |
21.2M |
| 2023-06-27 |
7.97 |
7.98 |
7.76 |
7.92 |
13.7M |
| 2023-06-26 |
7.77 |
8.11 |
7.77 |
7.97 |
15.7M |
| 2023-06-23 |
8.09 |
8.10 |
7.68 |
7.76 |
18.3M |
| 2023-06-21 |
8.21 |
8.34 |
8.11 |
8.16 |
23.8M |
| 2023-06-20 |
8.40 |
8.40 |
8.17 |
8.34 |
16.0M |
| 2023-06-19 |
8.51 |
8.55 |
8.34 |
8.47 |
12.6M |
| 2023-06-16 |
8.52 |
8.67 |
8.45 |
8.60 |
13.2M |
| 2023-06-15 |
8.21 |
8.57 |
8.12 |
8.52 |
21.2M |
| 2023-06-14 |
8.14 |
8.20 |
8.04 |
8.15 |
10.8M |
| 2023-06-13 |
8.30 |
8.30 |
8.04 |
8.10 |
22.9M |
| 2023-06-12 |
8.56 |
8.64 |
8.22 |
8.29 |
17.2M |
| 2023-06-09 |
8.41 |
8.62 |
8.36 |
8.55 |
15.8M |
| 2023-06-08 |
8.50 |
8.51 |
8.35 |
8.36 |
18.2M |
| 2023-06-07 |
8.97 |
8.97 |
8.47 |
8.53 |
15.9M |
| 2023-06-06 |
9.04 |
9.04 |
8.80 |
8.89 |
18.5M |
| 2023-06-05 |
8.63 |
9.06 |
8.62 |
8.98 |
14.1M |
| 2023-06-02 |
8.76 |
8.90 |
8.61 |
8.66 |
29.4M |
| 2023-06-01 |
8.88 |
8.88 |
8.53 |
8.61 |
16.9M |
| 2023-05-31 |
9.12 |
9.12 |
8.69 |
8.78 |
33.3M |
| 2023-05-30 |
8.92 |
9.18 |
8.72 |
9.13 |
28.1M |
| 2023-05-29 |
8.69 |
8.98 |
8.56 |
8.90 |
22.0M |
| 2023-05-25 |
8.99 |
8.99 |
8.64 |
8.72 |
20.0M |
| 2023-05-24 |
8.97 |
9.13 |
8.85 |
9.00 |
24.0M |
| 2023-05-23 |
9.24 |
9.25 |
8.81 |
8.90 |
21.4M |
| 2023-05-22 |
8.35 |
9.20 |
8.35 |
9.13 |
32.3M |
| 2023-05-19 |
8.47 |
8.51 |
8.32 |
8.43 |
12.5M |
| 2023-05-18 |
8.75 |
8.75 |
8.43 |
8.51 |
11.8M |
| 2023-05-17 |
8.91 |
8.91 |
8.56 |
8.60 |
15.6M |
| 2023-05-16 |
8.46 |
8.87 |
8.44 |
8.85 |
17.3M |
| 2023-05-15 |
8.71 |
8.74 |
8.35 |
8.36 |
25.9M |
| 2023-05-12 |
8.75 |
8.98 |
8.63 |
8.69 |
20.0M |
| 2023-05-11 |
8.70 |
8.85 |
8.58 |
8.77 |
10.6M |
| 2023-05-10 |
8.36 |
8.80 |
8.36 |
8.71 |
23.1M |
| 2023-05-09 |
8.74 |
8.74 |
8.27 |
8.34 |
19.8M |
| 2023-05-08 |
8.43 |
8.75 |
8.43 |
8.68 |
20.7M |
| 2023-05-05 |
8.39 |
8.54 |
8.23 |
8.51 |
16.3M |
| 2023-05-04 |
8.16 |
8.40 |
8.14 |
8.37 |
16.6M |
| 2023-05-03 |
8.42 |
8.42 |
8.10 |
8.12 |
12.0M |
| 2023-05-02 |
8.35 |
8.51 |
8.16 |
8.45 |
17.1M |
| 2023-04-28 |
8.23 |
8.30 |
8.08 |
8.20 |
28.6M |
| 2023-04-27 |
8.31 |
8.44 |
8.07 |
8.23 |
36.1M |
| 2023-04-26 |
8.14 |
8.42 |
7.87 |
8.31 |
48.4M |
| 2023-04-25 |
8.55 |
8.57 |
8.20 |
8.32 |
17.7M |
| 2023-04-24 |
8.53 |
8.68 |
8.31 |
8.55 |
13.2M |
| 2023-04-21 |
8.77 |
8.80 |
8.52 |
8.53 |
20.1M |
| 2023-04-20 |
8.86 |
8.92 |
8.76 |
8.79 |
12.5M |
| 2023-04-19 |
8.62 |
8.96 |
8.62 |
8.91 |
17.8M |
| 2023-04-18 |
8.85 |
8.85 |
8.62 |
8.73 |
25.8M |
| 2023-04-17 |
8.83 |
8.94 |
8.75 |
8.91 |
15.3M |
| 2023-04-14 |
8.64 |
9.10 |
8.59 |
8.97 |
26.2M |
| 2023-04-13 |
8.55 |
8.70 |
8.46 |
8.65 |
11.9M |
| 2023-04-12 |
8.85 |
8.93 |
8.65 |
8.74 |
12.1M |
| 2023-04-11 |
8.65 |
8.92 |
8.65 |
8.80 |
31.1M |
| 2023-04-06 |
8.63 |
8.67 |
8.42 |
8.56 |
17.9M |
| 2023-04-04 |
8.88 |
8.96 |
8.69 |
8.70 |
11.3M |
| 2023-04-03 |
9.00 |
9.12 |
8.85 |
8.96 |
11.2M |
| 2023-03-31 |
8.98 |
9.10 |
8.92 |
8.97 |
13.8M |
| 2023-03-30 |
8.82 |
9.29 |
8.76 |
9.02 |
24.3M |
| 2023-03-29 |
8.98 |
8.98 |
8.66 |
8.76 |
19.0M |
| 2023-03-28 |
8.84 |
9.00 |
8.78 |
8.84 |
9.5M |
| 2023-03-27 |
9.20 |
9.22 |
8.63 |
8.81 |
23.7M |
| 2023-03-24 |
9.66 |
9.73 |
9.21 |
9.29 |
15.5M |
| 2023-03-23 |
9.66 |
9.70 |
9.44 |
9.58 |
12.9M |
| 2023-03-22 |
9.42 |
9.74 |
9.39 |
9.66 |
13.4M |
| 2023-03-21 |
9.35 |
9.39 |
9.08 |
9.28 |
13.8M |
| 2023-03-20 |
9.51 |
9.78 |
9.26 |
9.38 |
14.6M |
| 2023-03-17 |
9.47 |
9.66 |
9.38 |
9.49 |
37.5M |
| 2023-03-16 |
9.42 |
9.70 |
9.34 |
9.43 |
14.6M |
| 2023-03-15 |
9.45 |
9.60 |
9.33 |
9.45 |
10.2M |
| 2023-03-14 |
9.59 |
9.67 |
9.28 |
9.45 |
15.9M |
| 2023-03-13 |
9.55 |
9.66 |
9.28 |
9.66 |
19.0M |
| 2023-03-10 |
9.58 |
9.74 |
9.50 |
9.56 |
9.0M |
| 2023-03-09 |
9.77 |
9.90 |
9.68 |
9.71 |
13.8M |
| 2023-03-08 |
9.90 |
9.94 |
9.65 |
9.84 |
13.8M |
| 2023-03-07 |
10.06 |
10.36 |
9.87 |
10.06 |
12.7M |
| 2023-03-06 |
10.02 |
10.34 |
9.93 |
10.12 |
12.4M |
| 2023-03-03 |
9.89 |
10.06 |
9.77 |
10.02 |
16.9M |
| 2023-03-02 |
9.77 |
10.10 |
9.76 |
9.84 |
12.0M |
| 2023-03-01 |
9.63 |
9.98 |
9.57 |
9.91 |
22.9M |
| 2023-02-28 |
9.80 |
9.85 |
9.56 |
9.63 |
22.2M |
| 2023-02-27 |
9.71 |
9.86 |
9.52 |
9.80 |
19.3M |
| 2023-02-24 |
10.08 |
10.22 |
9.83 |
9.86 |
19.7M |
| 2023-02-23 |
10.30 |
10.32 |
9.92 |
10.20 |
28.7M |
| 2023-02-22 |
10.62 |
10.62 |
10.30 |
10.42 |
14.1M |
| 2023-02-21 |
10.90 |
10.90 |
10.58 |
10.66 |
9.4M |
| 2023-02-20 |
10.86 |
11.04 |
10.62 |
10.94 |
10.3M |
| 2023-02-17 |
11.12 |
11.40 |
10.78 |
10.88 |
16.6M |
| 2023-02-16 |
11.20 |
11.44 |
11.02 |
11.12 |
13.3M |
| 2023-02-15 |
11.38 |
11.46 |
10.98 |
11.20 |
23.9M |
| 2023-02-14 |
10.86 |
11.44 |
10.86 |
11.40 |
21.0M |
| 2023-02-13 |
11.00 |
11.14 |
10.64 |
10.76 |
16.3M |
| 2023-02-10 |
11.12 |
11.28 |
11.00 |
11.10 |
8.6M |
| 2023-02-09 |
11.00 |
11.40 |
10.86 |
11.16 |
17.7M |
| 2023-02-08 |
10.74 |
11.12 |
10.48 |
11.02 |
19.9M |
| 2023-02-07 |
10.58 |
10.88 |
10.54 |
10.78 |
16.1M |
| 2023-02-06 |
10.68 |
10.82 |
10.46 |
10.62 |
13.1M |
| 2023-02-03 |
10.48 |
10.92 |
10.44 |
10.80 |
21.4M |
| 2023-02-02 |
10.38 |
10.56 |
10.36 |
10.48 |
29.0M |
| 2023-02-01 |
10.48 |
10.66 |
10.04 |
10.64 |
38.0M |
| 2023-01-31 |
10.78 |
10.90 |
10.56 |
10.78 |
16.6M |
| 2023-01-30 |
11.00 |
11.14 |
10.78 |
10.82 |
17.3M |
| 2023-01-27 |
11.30 |
11.34 |
10.84 |
10.98 |
13.2M |
| 2023-01-26 |
11.50 |
11.50 |
11.08 |
11.28 |
13.1M |
| 2023-01-20 |
11.26 |
11.28 |
11.02 |
11.22 |
7.2M |
| 2023-01-19 |
11.20 |
11.28 |
10.90 |
11.02 |
6.1M |
| 2023-01-18 |
11.10 |
11.48 |
11.10 |
11.20 |
16.4M |
| 2023-01-17 |
11.02 |
11.12 |
10.62 |
10.80 |
10.1M |
| 2023-01-16 |
10.44 |
11.50 |
10.44 |
10.94 |
22.6M |
| 2023-01-13 |
10.50 |
10.72 |
10.30 |
10.54 |
21.3M |
| 2023-01-12 |
10.78 |
11.04 |
10.66 |
10.76 |
24.7M |
| 2023-01-11 |
11.46 |
11.46 |
10.84 |
10.94 |
21.5M |
| 2023-01-10 |
11.46 |
11.72 |
11.24 |
11.30 |
13.6M |
| 2023-01-09 |
11.52 |
11.72 |
11.30 |
11.38 |
23.3M |
| 2023-01-06 |
10.88 |
11.52 |
10.88 |
11.40 |
32.5M |
| 2023-01-05 |
10.86 |
11.50 |
10.72 |
10.84 |
30.6M |
| 2023-01-04 |
10.30 |
10.82 |
10.24 |
10.68 |
29.1M |
| 2023-01-03 |
9.50 |
10.40 |
9.32 |
10.30 |
34.6M |