| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
17.40 |
17.40 |
16.45 |
16.51 |
7.4M |
| 2024-12-30 |
17.64 |
17.79 |
17.10 |
17.22 |
9.9M |
| 2024-12-27 |
16.90 |
18.59 |
16.90 |
17.63 |
16.9M |
| 2024-12-26 |
16.36 |
17.26 |
16.36 |
16.90 |
9.2M |
| 2024-12-25 |
17.94 |
17.99 |
16.40 |
16.53 |
14.2M |
| 2024-12-24 |
17.56 |
18.31 |
17.56 |
18.08 |
12.0M |
| 2024-12-23 |
17.65 |
18.41 |
17.24 |
17.97 |
15.2M |
| 2024-12-20 |
17.59 |
17.94 |
17.55 |
17.68 |
10.3M |
| 2024-12-19 |
18.13 |
18.41 |
17.54 |
17.63 |
18.0M |
| 2024-12-18 |
18.60 |
18.96 |
17.75 |
18.61 |
29.3M |
| 2024-12-17 |
18.70 |
19.36 |
18.23 |
19.36 |
12.4M |
| 2024-12-16 |
18.14 |
18.30 |
17.50 |
17.60 |
8.7M |
| 2024-12-13 |
17.63 |
18.30 |
17.51 |
17.87 |
12.6M |
| 2024-12-12 |
17.84 |
18.10 |
17.52 |
17.67 |
11.5M |
| 2024-12-11 |
17.95 |
18.27 |
17.77 |
18.07 |
15.2M |
| 2024-12-10 |
17.99 |
18.85 |
17.20 |
18.23 |
28.1M |
| 2024-12-09 |
17.80 |
18.74 |
17.42 |
17.75 |
36.3M |
| 2024-12-06 |
15.64 |
17.04 |
15.60 |
17.04 |
11.7M |
| 2024-12-05 |
15.89 |
16.13 |
15.13 |
15.49 |
15.4M |
| 2024-12-04 |
16.37 |
16.45 |
15.80 |
15.91 |
5.3M |
| 2024-12-03 |
16.29 |
16.63 |
16.13 |
16.37 |
5.7M |
| 2024-12-02 |
15.90 |
16.38 |
15.84 |
16.28 |
5.9M |
| 2024-11-29 |
15.74 |
16.06 |
15.41 |
15.92 |
5.7M |
| 2024-11-28 |
15.80 |
16.10 |
15.70 |
15.73 |
5.5M |
| 2024-11-27 |
15.59 |
15.88 |
15.10 |
15.88 |
5.9M |
| 2024-11-26 |
16.04 |
16.29 |
15.65 |
15.70 |
5.2M |
| 2024-11-25 |
15.79 |
16.16 |
15.74 |
16.04 |
5.4M |
| 2024-11-22 |
16.30 |
16.72 |
15.86 |
15.91 |
7.9M |
| 2024-11-21 |
15.80 |
16.60 |
15.80 |
16.34 |
8.7M |
| 2024-11-20 |
15.60 |
15.98 |
15.51 |
15.89 |
6.2M |
| 2024-11-19 |
14.99 |
15.63 |
14.95 |
15.63 |
6.2M |
| 2024-11-18 |
15.94 |
16.05 |
14.84 |
14.99 |
7.7M |
| 2024-11-15 |
15.92 |
16.29 |
15.76 |
15.85 |
6.9M |
| 2024-11-14 |
16.48 |
16.72 |
15.92 |
15.92 |
8.1M |
| 2024-11-13 |
16.28 |
16.84 |
16.26 |
16.62 |
8.6M |
| 2024-11-12 |
16.46 |
16.85 |
16.17 |
16.39 |
10.6M |
| 2024-11-11 |
16.00 |
16.60 |
15.90 |
16.49 |
12.8M |
| 2024-11-08 |
15.76 |
16.58 |
15.46 |
16.07 |
14.3M |
| 2024-11-07 |
15.30 |
15.59 |
15.12 |
15.59 |
6.3M |
| 2024-11-06 |
15.75 |
15.76 |
15.25 |
15.30 |
6.8M |
| 2024-11-05 |
15.45 |
15.72 |
15.44 |
15.59 |
7.4M |
| 2024-11-04 |
15.28 |
15.50 |
15.08 |
15.47 |
5.2M |
| 2024-11-01 |
15.80 |
15.94 |
15.10 |
15.10 |
8.5M |
| 2024-10-31 |
15.79 |
16.06 |
15.68 |
15.80 |
6.7M |
| 2024-10-30 |
15.50 |
15.83 |
15.49 |
15.80 |
6.3M |
| 2024-10-29 |
16.12 |
16.24 |
15.59 |
15.61 |
9.6M |
| 2024-10-28 |
15.60 |
16.15 |
15.58 |
16.12 |
9.1M |
| 2024-10-25 |
15.42 |
15.86 |
15.42 |
15.65 |
10.2M |
| 2024-10-24 |
15.15 |
16.18 |
15.14 |
15.60 |
14.4M |
| 2024-10-23 |
15.40 |
15.40 |
15.05 |
15.12 |
7.8M |
| 2024-10-22 |
15.05 |
15.48 |
14.93 |
15.40 |
10.2M |
| 2024-10-21 |
14.80 |
15.25 |
14.75 |
15.04 |
8.4M |
| 2024-10-18 |
14.32 |
15.07 |
14.32 |
14.85 |
9.9M |
| 2024-10-17 |
14.63 |
14.75 |
14.40 |
14.40 |
5.7M |
| 2024-10-16 |
14.40 |
14.64 |
14.20 |
14.54 |
5.0M |
| 2024-10-15 |
14.45 |
14.90 |
14.43 |
14.47 |
6.8M |
| 2024-10-14 |
14.35 |
14.66 |
14.08 |
14.62 |
6.9M |
| 2024-10-11 |
14.56 |
14.96 |
14.07 |
14.28 |
10.0M |
| 2024-10-10 |
14.66 |
14.98 |
14.44 |
14.52 |
8.4M |
| 2024-10-09 |
15.50 |
15.55 |
14.39 |
14.39 |
13.8M |
| 2024-10-08 |
16.80 |
16.80 |
14.62 |
15.99 |
21.9M |
| 2024-09-30 |
14.77 |
15.50 |
14.30 |
15.33 |
19.1M |
| 2024-09-27 |
13.79 |
14.50 |
13.79 |
14.25 |
11.8M |
| 2024-09-26 |
13.44 |
13.70 |
13.30 |
13.69 |
7.9M |
| 2024-09-25 |
13.19 |
13.86 |
13.15 |
13.44 |
11.4M |
| 2024-09-24 |
12.69 |
13.08 |
12.62 |
13.08 |
7.5M |
| 2024-09-23 |
12.77 |
12.84 |
12.60 |
12.65 |
3.6M |
| 2024-09-20 |
12.91 |
12.94 |
12.70 |
12.79 |
3.2M |
| 2024-09-19 |
12.82 |
12.96 |
12.66 |
12.90 |
4.1M |
| 2024-09-18 |
13.03 |
13.04 |
12.63 |
12.74 |
4.1M |
| 2024-09-13 |
12.92 |
13.19 |
12.65 |
13.04 |
5.5M |
| 2024-09-12 |
13.06 |
13.21 |
12.85 |
12.86 |
4.6M |
| 2024-09-11 |
13.40 |
13.40 |
12.99 |
13.01 |
7.3M |
| 2024-09-10 |
13.96 |
14.00 |
13.16 |
13.47 |
11.7M |
| 2024-09-09 |
13.27 |
13.91 |
13.27 |
13.74 |
12.5M |
| 2024-09-06 |
13.27 |
13.75 |
13.26 |
13.42 |
10.2M |
| 2024-09-05 |
13.24 |
13.46 |
13.23 |
13.35 |
3.8M |
| 2024-09-04 |
13.28 |
13.44 |
13.13 |
13.33 |
5.1M |
| 2024-09-03 |
13.20 |
13.58 |
13.15 |
13.46 |
5.2M |
| 2024-09-02 |
13.57 |
13.76 |
13.27 |
13.29 |
7.6M |
| 2024-08-30 |
13.26 |
13.66 |
13.26 |
13.48 |
9.9M |
| 2024-08-29 |
12.76 |
13.28 |
12.57 |
13.21 |
7.3M |
| 2024-08-28 |
12.85 |
13.18 |
12.80 |
12.87 |
5.6M |
| 2024-08-27 |
13.28 |
13.62 |
12.85 |
12.94 |
8.3M |
| 2024-08-26 |
12.70 |
13.66 |
12.70 |
13.48 |
11.5M |
| 2024-08-23 |
12.76 |
12.93 |
12.44 |
12.77 |
5.6M |
| 2024-08-22 |
12.99 |
13.04 |
12.73 |
12.80 |
4.2M |
| 2024-08-21 |
13.09 |
13.28 |
12.91 |
12.93 |
5.0M |
| 2024-08-20 |
13.44 |
13.57 |
12.97 |
13.16 |
7.1M |
| 2024-08-19 |
13.80 |
14.05 |
13.38 |
13.42 |
10.8M |
| 2024-08-16 |
14.09 |
14.40 |
13.90 |
13.97 |
15.4M |
| 2024-08-15 |
13.20 |
14.30 |
13.18 |
13.96 |
18.5M |
| 2024-08-14 |
12.82 |
14.10 |
12.68 |
13.64 |
16.4M |
| 2024-08-13 |
12.58 |
12.96 |
12.47 |
12.82 |
5.5M |
| 2024-08-12 |
12.80 |
12.81 |
12.49 |
12.58 |
3.7M |
| 2024-08-09 |
12.96 |
13.18 |
12.80 |
12.80 |
2.9M |
| 2024-08-08 |
13.05 |
13.16 |
12.80 |
12.96 |
3.4M |
| 2024-08-07 |
13.19 |
13.28 |
13.10 |
13.17 |
3.0M |
| 2024-08-06 |
13.09 |
13.24 |
12.95 |
13.19 |
4.0M |
| 2024-08-05 |
13.23 |
13.43 |
12.85 |
12.86 |
5.9M |
| 2024-08-02 |
13.55 |
13.65 |
13.27 |
13.29 |
4.9M |
| 2024-08-01 |
13.53 |
13.85 |
13.50 |
13.69 |
6.2M |
| 2024-07-31 |
13.19 |
13.65 |
13.10 |
13.62 |
6.2M |
| 2024-07-30 |
13.16 |
13.28 |
12.92 |
13.14 |
4.5M |
| 2024-07-29 |
12.94 |
13.26 |
12.79 |
13.16 |
5.7M |
| 2024-07-26 |
12.64 |
13.02 |
12.64 |
12.94 |
4.1M |
| 2024-07-25 |
12.70 |
12.95 |
12.51 |
12.71 |
4.6M |
| 2024-07-24 |
13.00 |
13.20 |
12.80 |
12.80 |
5.5M |
| 2024-07-23 |
13.52 |
13.64 |
13.03 |
13.03 |
5.1M |
| 2024-07-22 |
13.39 |
13.59 |
13.23 |
13.52 |
4.2M |
| 2024-07-19 |
13.35 |
13.70 |
13.35 |
13.46 |
5.3M |
| 2024-07-18 |
13.57 |
13.58 |
13.08 |
13.43 |
6.5M |
| 2024-07-17 |
13.97 |
14.03 |
13.63 |
13.63 |
5.3M |
| 2024-07-16 |
14.07 |
14.22 |
13.82 |
14.07 |
5.7M |
| 2024-07-15 |
14.49 |
14.53 |
14.13 |
14.14 |
6.8M |
| 2024-07-12 |
14.71 |
14.94 |
14.53 |
14.69 |
6.5M |
| 2024-07-11 |
14.75 |
15.00 |
14.48 |
14.83 |
9.0M |
| 2024-07-10 |
14.40 |
14.68 |
14.33 |
14.35 |
7.2M |
| 2024-07-09 |
13.76 |
14.59 |
13.66 |
14.50 |
10.2M |
| 2024-07-08 |
14.38 |
14.38 |
13.72 |
13.79 |
6.3M |
| 2024-07-05 |
14.20 |
14.40 |
13.90 |
14.23 |
6.0M |
| 2024-07-04 |
14.19 |
14.75 |
14.00 |
14.48 |
8.2M |
| 2024-07-03 |
14.80 |
14.80 |
14.22 |
14.22 |
7.9M |
| 2024-07-02 |
14.96 |
15.17 |
14.75 |
14.84 |
7.1M |
| 2024-07-01 |
15.02 |
15.08 |
14.56 |
15.03 |
9.4M |
| 2024-06-28 |
14.36 |
15.45 |
14.28 |
15.03 |
12.7M |
| 2024-06-27 |
14.95 |
15.20 |
14.43 |
14.47 |
9.1M |
| 2024-06-26 |
14.64 |
15.19 |
14.53 |
15.13 |
8.4M |
| 2024-06-25 |
14.88 |
15.04 |
14.58 |
14.72 |
9.1M |
| 2024-06-24 |
15.74 |
15.85 |
14.83 |
14.88 |
13.2M |
| 2024-06-21 |
15.61 |
16.08 |
15.50 |
15.92 |
8.9M |
| 2024-06-20 |
16.08 |
16.35 |
15.80 |
15.90 |
12.8M |
| 2024-06-19 |
16.63 |
17.03 |
16.34 |
16.36 |
13.7M |
| 2024-06-18 |
17.10 |
17.20 |
16.60 |
16.75 |
15.6M |
| 2024-06-17 |
16.87 |
17.26 |
16.77 |
17.21 |
16.4M |
| 2024-06-14 |
16.59 |
17.49 |
16.10 |
17.29 |
28.4M |
| 2024-06-13 |
16.52 |
17.11 |
16.52 |
16.58 |
21.9M |
| 2024-06-12 |
16.46 |
17.04 |
16.22 |
16.75 |
24.7M |
| 2024-06-11 |
15.90 |
16.11 |
15.50 |
16.00 |
15.7M |
| 2024-06-07 |
15.80 |
16.38 |
15.77 |
16.00 |
16.9M |
| 2024-06-06 |
16.03 |
16.32 |
15.38 |
15.54 |
18.7M |
| 2024-06-05 |
16.82 |
17.11 |
16.20 |
16.25 |
20.8M |
| 2024-06-04 |
16.86 |
17.34 |
16.61 |
16.97 |
27.0M |
| 2024-06-03 |
18.87 |
19.11 |
17.73 |
17.73 |
34.1M |
| 2024-05-31 |
17.56 |
19.77 |
17.56 |
19.70 |
57.5M |
| 2024-05-30 |
17.19 |
18.67 |
17.19 |
17.97 |
46.1M |
| 2024-05-29 |
18.78 |
19.35 |
16.96 |
17.31 |
52.1M |
| 2024-05-28 |
16.80 |
17.94 |
16.80 |
17.94 |
27.5M |
| 2024-05-27 |
15.61 |
16.31 |
15.32 |
16.31 |
31.4M |
| 2024-05-24 |
14.43 |
15.04 |
13.90 |
14.83 |
15.7M |
| 2024-05-23 |
14.79 |
14.95 |
14.37 |
14.50 |
9.8M |
| 2024-05-22 |
14.97 |
15.14 |
14.53 |
14.66 |
11.5M |
| 2024-05-21 |
15.51 |
15.60 |
14.98 |
15.08 |
10.6M |
| 2024-05-20 |
15.30 |
15.80 |
15.30 |
15.65 |
10.6M |
| 2024-05-17 |
15.16 |
15.56 |
14.81 |
15.44 |
10.9M |
| 2024-05-16 |
15.40 |
15.66 |
15.13 |
15.22 |
11.2M |
| 2024-05-15 |
15.70 |
16.00 |
15.34 |
15.39 |
15.8M |
| 2024-05-14 |
15.11 |
15.99 |
15.11 |
15.77 |
18.6M |
| 2024-05-13 |
15.52 |
15.55 |
14.91 |
14.97 |
15.1M |
| 2024-05-10 |
15.93 |
16.28 |
15.73 |
15.93 |
17.2M |
| 2024-05-09 |
16.03 |
16.78 |
15.90 |
15.93 |
22.1M |
| 2024-05-08 |
16.87 |
16.87 |
15.87 |
16.04 |
30.4M |
| 2024-05-07 |
17.83 |
18.20 |
17.18 |
17.22 |
32.7M |
| 2024-05-06 |
17.20 |
17.88 |
16.70 |
17.79 |
34.8M |
| 2024-04-30 |
16.40 |
17.33 |
15.98 |
17.01 |
33.0M |
| 2024-04-29 |
16.00 |
16.76 |
15.81 |
16.44 |
27.0M |
| 2024-04-26 |
15.61 |
17.38 |
15.45 |
16.19 |
36.5M |
| 2024-04-25 |
15.00 |
16.00 |
14.86 |
15.92 |
30.9M |
| 2024-04-24 |
15.09 |
15.51 |
14.88 |
15.08 |
22.2M |
| 2024-04-23 |
15.19 |
15.80 |
15.19 |
15.26 |
25.7M |
| 2024-04-22 |
16.20 |
16.77 |
15.10 |
15.19 |
46.9M |
| 2024-04-19 |
13.66 |
15.32 |
13.28 |
15.32 |
31.4M |
| 2024-04-18 |
14.29 |
14.61 |
13.84 |
13.93 |
19.5M |
| 2024-04-17 |
13.09 |
14.52 |
13.09 |
14.33 |
18.9M |
| 2024-04-16 |
13.41 |
14.80 |
13.20 |
13.30 |
17.2M |
| 2024-04-15 |
14.79 |
14.99 |
13.66 |
13.67 |
20.4M |
| 2024-04-12 |
14.89 |
15.36 |
14.11 |
15.18 |
25.8M |
| 2024-04-11 |
15.21 |
15.31 |
14.68 |
14.78 |
23.6M |
| 2024-04-10 |
14.80 |
15.50 |
14.60 |
15.49 |
39.8M |
| 2024-04-09 |
13.81 |
15.70 |
13.40 |
15.06 |
40.0M |
| 2024-04-08 |
14.00 |
14.36 |
13.61 |
14.27 |
25.4M |
| 2024-04-03 |
13.61 |
13.63 |
13.11 |
13.46 |
7.2M |
| 2024-04-02 |
13.90 |
13.98 |
13.51 |
13.60 |
8.4M |
| 2024-04-01 |
13.19 |
13.91 |
13.15 |
13.90 |
9.8M |
| 2024-03-29 |
12.93 |
13.42 |
12.93 |
13.24 |
7.7M |
| 2024-03-28 |
12.49 |
13.15 |
12.40 |
12.92 |
8.7M |
| 2024-03-27 |
13.15 |
13.16 |
12.34 |
12.46 |
9.1M |
| 2024-03-26 |
13.20 |
13.42 |
12.80 |
13.15 |
10.2M |
| 2024-03-25 |
13.99 |
14.01 |
13.29 |
13.29 |
14.6M |
| 2024-03-22 |
14.61 |
14.77 |
14.07 |
14.15 |
19.0M |
| 2024-03-21 |
15.45 |
15.55 |
14.69 |
14.81 |
35.1M |
| 2024-03-20 |
14.40 |
15.48 |
14.37 |
14.99 |
25.5M |
| 2024-03-19 |
14.51 |
14.87 |
14.37 |
14.39 |
18.5M |
| 2024-03-18 |
14.01 |
14.44 |
14.01 |
14.40 |
16.3M |
| 2024-03-15 |
13.50 |
13.98 |
13.45 |
13.94 |
10.9M |
| 2024-03-14 |
13.97 |
13.98 |
13.29 |
13.64 |
13.2M |
| 2024-03-13 |
13.80 |
14.16 |
13.72 |
13.96 |
15.2M |
| 2024-03-12 |
13.58 |
13.97 |
13.55 |
13.87 |
15.7M |
| 2024-03-11 |
13.41 |
13.69 |
13.31 |
13.54 |
12.3M |
| 2024-03-08 |
13.27 |
13.78 |
13.18 |
13.61 |
13.3M |
| 2024-03-07 |
13.85 |
13.99 |
13.31 |
13.38 |
16.9M |
| 2024-03-06 |
14.16 |
14.28 |
13.61 |
13.88 |
23.1M |
| 2024-03-05 |
13.60 |
14.77 |
13.55 |
14.32 |
30.8M |
| 2024-03-04 |
13.59 |
13.74 |
12.99 |
13.60 |
18.9M |
| 2024-03-01 |
12.84 |
13.98 |
12.81 |
13.58 |
26.0M |
| 2024-02-29 |
12.03 |
12.86 |
12.02 |
12.82 |
18.5M |
| 2024-02-28 |
14.00 |
14.35 |
12.70 |
12.70 |
23.3M |
| 2024-02-27 |
13.50 |
14.16 |
13.23 |
14.11 |
18.7M |
| 2024-02-26 |
13.24 |
14.08 |
12.96 |
13.50 |
20.3M |
| 2024-02-23 |
12.82 |
13.42 |
12.66 |
13.31 |
20.5M |
| 2024-02-22 |
11.98 |
12.85 |
11.90 |
12.82 |
21.4M |
| 2024-02-21 |
11.43 |
12.70 |
11.35 |
12.16 |
23.0M |
| 2024-02-20 |
11.28 |
11.85 |
11.02 |
11.68 |
22.2M |
| 2024-02-19 |
10.46 |
11.50 |
10.26 |
11.28 |
28.3M |
| 2024-02-08 |
9.50 |
10.90 |
9.01 |
10.64 |
34.4M |
| 2024-02-07 |
11.18 |
11.18 |
10.01 |
10.01 |
20.8M |
| 2024-02-06 |
11.05 |
11.67 |
10.64 |
11.12 |
19.8M |
| 2024-02-05 |
13.26 |
13.30 |
11.82 |
11.82 |
10.4M |
| 2024-02-02 |
13.89 |
14.15 |
12.60 |
13.13 |
11.2M |
| 2024-02-01 |
13.80 |
14.08 |
13.46 |
13.78 |
10.1M |
| 2024-01-31 |
14.64 |
14.80 |
13.81 |
13.91 |
9.4M |
| 2024-01-30 |
15.00 |
15.16 |
14.48 |
14.55 |
9.9M |
| 2024-01-29 |
15.80 |
15.99 |
15.05 |
15.29 |
12.9M |
| 2024-01-26 |
16.25 |
16.55 |
15.74 |
15.80 |
14.0M |
| 2024-01-25 |
15.86 |
16.41 |
15.60 |
16.30 |
16.0M |
| 2024-01-24 |
15.91 |
16.22 |
15.55 |
16.06 |
16.1M |
| 2024-01-23 |
16.20 |
16.80 |
15.70 |
16.00 |
21.3M |
| 2024-01-22 |
17.50 |
17.79 |
16.13 |
16.40 |
22.5M |
| 2024-01-19 |
17.89 |
17.97 |
17.15 |
17.29 |
22.4M |
| 2024-01-18 |
18.33 |
18.65 |
17.70 |
18.27 |
31.1M |
| 2024-01-17 |
19.80 |
20.89 |
18.56 |
18.60 |
38.8M |
| 2024-01-16 |
19.40 |
20.60 |
19.13 |
20.25 |
34.8M |
| 2024-01-15 |
21.10 |
22.36 |
20.25 |
20.25 |
35.0M |
| 2024-01-12 |
22.89 |
23.13 |
20.55 |
22.50 |
41.5M |
| 2024-01-11 |
20.90 |
23.91 |
20.79 |
21.90 |
49.0M |
| 2024-01-10 |
21.00 |
23.79 |
21.00 |
23.10 |
61.9M |
| 2024-01-09 |
21.87 |
23.67 |
20.71 |
21.63 |
68.1M |
| 2024-01-08 |
19.57 |
21.52 |
19.56 |
21.52 |
33.6M |
| 2024-01-05 |
18.26 |
20.37 |
18.13 |
19.56 |
63.4M |
| 2024-01-04 |
17.95 |
19.26 |
17.95 |
18.52 |
59.7M |
| 2024-01-03 |
19.94 |
20.00 |
19.94 |
19.94 |
8.0M |
| 2024-01-02 |
21.09 |
22.15 |
20.20 |
22.15 |
68.2M |