| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-27 |
10.08 |
10.28 |
10.08 |
10.20 |
0.0M |
| 2024-12-26 |
10.14 |
10.42 |
10.10 |
10.12 |
0.0M |
| 2024-12-23 |
10.46 |
10.46 |
10.10 |
10.14 |
0.0M |
| 2024-12-20 |
10.40 |
10.46 |
9.98 |
10.46 |
0.4M |
| 2024-12-19 |
10.30 |
10.42 |
9.90 |
10.42 |
0.5M |
| 2024-12-18 |
10.46 |
10.46 |
10.10 |
10.40 |
0.1M |
| 2024-12-17 |
10.34 |
10.54 |
10.26 |
10.46 |
0.1M |
| 2024-12-16 |
10.32 |
10.66 |
10.32 |
10.38 |
0.3M |
| 2024-12-13 |
10.46 |
10.56 |
10.08 |
10.56 |
0.4M |
| 2024-12-12 |
10.36 |
10.46 |
10.02 |
10.46 |
0.3M |
| 2024-12-11 |
10.10 |
10.48 |
9.90 |
10.36 |
0.2M |
| 2024-12-10 |
10.28 |
10.40 |
9.94 |
10.30 |
0.4M |
| 2024-12-09 |
10.04 |
10.30 |
9.84 |
10.30 |
0.3M |
| 2024-12-06 |
9.92 |
10.10 |
9.65 |
10.06 |
0.3M |
| 2024-12-05 |
9.53 |
10.00 |
9.40 |
9.92 |
0.3M |
| 2024-12-04 |
9.40 |
9.70 |
9.30 |
9.70 |
0.1M |
| 2024-12-03 |
9.68 |
9.68 |
9.40 |
9.40 |
0.1M |
| 2024-12-02 |
9.68 |
9.68 |
9.20 |
9.68 |
0.0M |
| 2024-11-29 |
9.21 |
9.69 |
9.00 |
9.69 |
0.2M |
| 2024-11-28 |
8.95 |
9.40 |
8.95 |
9.21 |
0.1M |
| 2024-11-27 |
9.40 |
9.40 |
9.02 |
9.02 |
0.1M |
| 2024-11-26 |
9.45 |
9.55 |
9.30 |
9.35 |
0.1M |
| 2024-11-25 |
9.55 |
9.60 |
9.44 |
9.60 |
0.0M |
| 2024-11-22 |
9.70 |
9.70 |
9.41 |
9.55 |
0.1M |
| 2024-11-21 |
9.70 |
9.70 |
9.50 |
9.70 |
0.1M |
| 2024-11-20 |
9.77 |
9.77 |
9.64 |
9.70 |
0.0M |
| 2024-11-19 |
9.64 |
9.80 |
9.60 |
9.77 |
0.1M |
| 2024-11-18 |
9.70 |
9.71 |
9.42 |
9.64 |
0.1M |
| 2024-11-15 |
9.48 |
9.90 |
9.45 |
9.71 |
0.0M |
| 2024-11-14 |
9.69 |
9.69 |
9.01 |
9.50 |
0.3M |
| 2024-11-13 |
9.80 |
9.95 |
9.60 |
9.69 |
0.1M |
| 2024-11-12 |
10.00 |
10.00 |
9.63 |
9.80 |
0.0M |
| 2024-11-11 |
9.96 |
10.00 |
9.76 |
9.99 |
0.1M |
| 2024-11-08 |
9.85 |
10.00 |
9.75 |
9.95 |
0.1M |
| 2024-11-07 |
10.00 |
10.00 |
9.65 |
9.85 |
0.1M |
| 2024-11-06 |
10.20 |
10.22 |
9.98 |
10.00 |
0.1M |
| 2024-11-05 |
10.20 |
10.26 |
10.10 |
10.24 |
0.1M |
| 2024-11-04 |
10.40 |
10.40 |
10.20 |
10.30 |
0.1M |
| 2024-10-31 |
10.00 |
10.44 |
9.95 |
10.44 |
0.1M |
| 2024-10-30 |
10.00 |
10.10 |
9.95 |
10.00 |
0.1M |
| 2024-10-29 |
10.50 |
10.50 |
9.74 |
10.10 |
0.4M |
| 2024-10-28 |
10.64 |
10.64 |
10.46 |
10.60 |
0.0M |
| 2024-10-25 |
10.82 |
10.88 |
10.54 |
10.64 |
0.3M |
| 2024-10-24 |
10.76 |
10.88 |
10.34 |
10.82 |
0.3M |
| 2024-10-23 |
10.84 |
10.90 |
10.60 |
10.78 |
0.2M |
| 2024-10-22 |
10.82 |
10.98 |
10.74 |
10.84 |
0.3M |
| 2024-10-21 |
10.78 |
10.90 |
10.78 |
10.84 |
0.2M |
| 2024-10-18 |
10.30 |
10.74 |
10.30 |
10.74 |
0.7M |
| 2024-10-17 |
10.40 |
10.40 |
10.18 |
10.28 |
0.1M |
| 2024-10-16 |
10.24 |
10.40 |
10.20 |
10.40 |
0.2M |
| 2024-10-15 |
10.38 |
10.38 |
10.22 |
10.30 |
0.1M |
| 2024-10-14 |
10.32 |
10.44 |
10.22 |
10.38 |
0.2M |
| 2024-10-11 |
10.44 |
10.44 |
10.12 |
10.30 |
0.0M |
| 2024-10-10 |
10.12 |
10.46 |
10.08 |
10.46 |
0.1M |
| 2024-10-09 |
10.44 |
10.50 |
10.04 |
10.12 |
0.4M |
| 2024-10-08 |
10.48 |
10.58 |
10.40 |
10.44 |
0.1M |
| 2024-10-07 |
10.26 |
10.56 |
10.26 |
10.48 |
0.2M |
| 2024-10-04 |
10.20 |
10.40 |
10.18 |
10.26 |
0.2M |
| 2024-10-03 |
10.40 |
10.48 |
10.10 |
10.20 |
0.2M |
| 2024-10-02 |
10.04 |
10.60 |
10.04 |
10.30 |
0.7M |
| 2024-10-01 |
9.70 |
10.04 |
9.70 |
10.04 |
0.9M |
| 2024-09-30 |
9.38 |
9.70 |
9.38 |
9.62 |
0.2M |
| 2024-09-27 |
9.39 |
9.46 |
9.30 |
9.38 |
0.8M |
| 2024-09-26 |
9.42 |
9.46 |
9.30 |
9.35 |
0.2M |
| 2024-09-25 |
9.65 |
9.80 |
9.49 |
9.49 |
0.3M |
| 2024-09-24 |
9.76 |
9.81 |
9.60 |
9.65 |
0.5M |
| 2024-09-23 |
9.77 |
9.85 |
9.50 |
9.65 |
0.7M |
| 2024-09-20 |
9.48 |
9.88 |
9.48 |
9.77 |
0.6M |
| 2024-09-19 |
9.49 |
9.49 |
9.15 |
9.42 |
0.3M |
| 2024-09-18 |
8.84 |
9.10 |
8.84 |
9.10 |
0.2M |
| 2024-09-17 |
8.70 |
8.88 |
8.70 |
8.83 |
0.2M |
| 2024-09-16 |
8.83 |
8.84 |
8.70 |
8.70 |
0.3M |
| 2024-09-13 |
8.89 |
8.91 |
8.71 |
8.83 |
0.2M |
| 2024-09-12 |
8.99 |
8.99 |
8.86 |
8.90 |
0.2M |
| 2024-09-11 |
9.16 |
9.27 |
8.80 |
9.00 |
0.4M |
| 2024-09-10 |
9.65 |
9.65 |
9.15 |
9.16 |
0.4M |
| 2024-09-09 |
9.50 |
9.65 |
9.42 |
9.53 |
0.1M |
| 2024-09-06 |
9.51 |
9.64 |
9.45 |
9.54 |
0.5M |
| 2024-09-05 |
9.52 |
9.65 |
9.52 |
9.64 |
0.0M |
| 2024-09-04 |
9.70 |
9.70 |
9.51 |
9.52 |
0.1M |
| 2024-09-03 |
10.00 |
10.00 |
9.80 |
9.81 |
0.1M |
| 2024-09-02 |
9.60 |
10.00 |
9.60 |
9.90 |
0.3M |
| 2024-08-30 |
9.52 |
9.53 |
9.50 |
9.52 |
0.1M |
| 2024-08-29 |
9.53 |
9.53 |
9.50 |
9.52 |
0.3M |
| 2024-08-28 |
9.84 |
9.86 |
9.51 |
9.53 |
0.4M |
| 2024-08-27 |
10.00 |
10.00 |
9.82 |
9.82 |
0.2M |
| 2024-08-22 |
10.10 |
10.20 |
10.00 |
10.00 |
0.5M |
| 2024-08-21 |
10.40 |
10.40 |
10.10 |
10.10 |
0.4M |
| 2024-08-20 |
10.46 |
10.70 |
10.40 |
10.40 |
0.2M |
| 2024-08-19 |
10.38 |
10.70 |
10.34 |
10.46 |
0.2M |
| 2024-08-16 |
10.38 |
10.40 |
10.30 |
10.36 |
0.1M |
| 2024-08-15 |
10.38 |
10.50 |
10.24 |
10.36 |
0.2M |
| 2024-08-14 |
10.64 |
10.64 |
10.06 |
10.38 |
0.3M |
| 2024-08-13 |
10.62 |
10.98 |
10.54 |
10.66 |
0.1M |
| 2024-08-12 |
10.82 |
11.28 |
10.62 |
10.62 |
0.1M |
| 2024-08-09 |
11.30 |
11.30 |
10.80 |
10.80 |
0.4M |
| 2024-08-08 |
11.16 |
11.32 |
10.94 |
11.30 |
0.4M |
| 2024-08-07 |
11.06 |
11.28 |
11.00 |
11.16 |
0.1M |
| 2024-08-06 |
10.34 |
11.16 |
10.34 |
11.06 |
0.4M |
| 2024-08-05 |
10.90 |
11.00 |
10.38 |
10.40 |
0.1M |
| 2024-08-02 |
10.40 |
11.26 |
10.36 |
11.00 |
0.8M |
| 2024-08-01 |
10.38 |
10.74 |
10.36 |
10.40 |
0.3M |
| 2024-07-31 |
10.36 |
10.78 |
10.36 |
10.46 |
0.2M |
| 2024-07-30 |
10.80 |
10.80 |
10.10 |
10.38 |
0.9M |
| 2024-07-29 |
11.00 |
11.00 |
10.76 |
10.80 |
0.2M |
| 2024-07-26 |
10.80 |
11.10 |
10.74 |
11.10 |
0.5M |
| 2024-07-25 |
11.30 |
11.30 |
10.80 |
10.88 |
0.3M |
| 2024-07-23 |
11.50 |
11.64 |
10.60 |
11.30 |
2.6M |
| 2024-07-22 |
11.80 |
11.92 |
11.80 |
11.92 |
0.2M |
| 2024-07-19 |
11.94 |
12.00 |
11.90 |
11.92 |
0.1M |
| 2024-07-18 |
12.10 |
12.20 |
11.94 |
11.94 |
0.7M |
| 2024-07-17 |
12.36 |
12.50 |
12.18 |
12.20 |
0.7M |
| 2024-07-16 |
12.44 |
12.44 |
12.20 |
12.36 |
0.7M |
| 2024-07-15 |
12.50 |
12.52 |
12.30 |
12.40 |
0.4M |
| 2024-07-12 |
12.50 |
12.60 |
12.32 |
12.60 |
0.8M |
| 2024-07-11 |
12.48 |
12.56 |
12.40 |
12.48 |
0.6M |
| 2024-07-10 |
12.42 |
12.56 |
12.38 |
12.44 |
0.7M |
| 2024-07-09 |
12.04 |
12.46 |
11.90 |
12.40 |
0.7M |
| 2024-07-08 |
11.90 |
12.10 |
11.78 |
12.04 |
0.6M |
| 2024-07-05 |
11.98 |
11.98 |
11.78 |
11.90 |
0.2M |
| 2024-07-04 |
11.92 |
12.06 |
11.80 |
11.88 |
0.2M |
| 2024-07-03 |
11.70 |
12.00 |
11.66 |
11.92 |
0.2M |
| 2024-07-02 |
11.86 |
11.88 |
11.60 |
11.68 |
0.3M |
| 2024-07-01 |
12.10 |
12.12 |
11.86 |
11.90 |
0.2M |
| 2024-06-28 |
12.10 |
12.28 |
12.06 |
12.10 |
0.2M |
| 2024-06-27 |
12.08 |
12.30 |
12.00 |
12.28 |
0.9M |
| 2024-06-26 |
12.06 |
12.20 |
11.80 |
12.10 |
1.3M |
| 2024-06-25 |
11.40 |
12.06 |
11.40 |
12.06 |
0.9M |
| 2024-06-24 |
10.94 |
11.42 |
10.84 |
11.30 |
0.6M |
| 2024-06-21 |
11.08 |
11.30 |
10.82 |
10.90 |
0.5M |
| 2024-06-20 |
11.76 |
11.90 |
11.10 |
11.16 |
0.7M |
| 2024-06-19 |
11.82 |
12.20 |
11.80 |
11.80 |
0.4M |
| 2024-06-18 |
11.56 |
11.80 |
11.40 |
11.80 |
0.2M |
| 2024-06-14 |
11.50 |
11.56 |
11.30 |
11.54 |
0.2M |
| 2024-06-13 |
11.64 |
11.88 |
11.52 |
11.56 |
0.2M |
| 2024-06-11 |
11.98 |
12.30 |
11.64 |
11.64 |
0.4M |
| 2024-06-10 |
12.34 |
12.34 |
11.90 |
11.98 |
0.3M |
| 2024-06-07 |
12.46 |
13.10 |
12.34 |
12.48 |
1.9M |
| 2024-06-06 |
11.58 |
12.46 |
11.58 |
12.46 |
1.9M |
| 2024-06-05 |
11.30 |
11.68 |
11.00 |
11.58 |
0.6M |
| 2024-06-04 |
11.20 |
11.46 |
10.76 |
11.40 |
0.5M |
| 2024-06-03 |
11.00 |
11.60 |
10.50 |
11.20 |
0.4M |
| 2024-05-31 |
11.20 |
11.60 |
11.08 |
11.40 |
1.5M |
| 2024-05-30 |
11.06 |
11.24 |
11.06 |
11.20 |
1.6M |
| 2024-05-29 |
10.98 |
11.26 |
10.88 |
11.20 |
1.4M |
| 2024-05-28 |
11.00 |
11.00 |
10.70 |
10.98 |
0.4M |
| 2024-05-27 |
10.38 |
10.98 |
10.22 |
10.92 |
0.9M |
| 2024-05-24 |
10.02 |
10.38 |
9.90 |
10.38 |
0.3M |
| 2024-05-23 |
10.66 |
10.66 |
10.16 |
10.22 |
0.5M |
| 2024-05-22 |
11.20 |
11.40 |
10.70 |
10.70 |
0.3M |
| 2024-05-21 |
11.18 |
11.20 |
10.72 |
11.20 |
1.2M |
| 2024-05-20 |
11.06 |
11.56 |
10.90 |
11.20 |
2.4M |
| 2024-05-17 |
10.44 |
11.40 |
10.22 |
11.00 |
3.3M |
| 2024-05-16 |
9.33 |
10.48 |
9.33 |
10.48 |
2.0M |
| 2024-05-15 |
9.01 |
9.75 |
9.01 |
9.53 |
2.5M |
| 2024-05-14 |
8.24 |
9.10 |
8.24 |
9.01 |
1.1M |
| 2024-05-13 |
8.15 |
8.30 |
8.13 |
8.29 |
0.5M |
| 2024-05-10 |
7.75 |
8.19 |
7.74 |
8.14 |
0.4M |
| 2024-05-09 |
7.90 |
7.90 |
7.70 |
7.75 |
0.1M |
| 2024-05-08 |
7.86 |
7.98 |
7.71 |
7.89 |
0.5M |
| 2024-05-07 |
8.00 |
8.00 |
7.84 |
7.95 |
0.0M |
| 2024-05-06 |
8.01 |
8.01 |
7.81 |
7.94 |
0.1M |
| 2024-05-03 |
7.90 |
8.07 |
7.90 |
8.01 |
0.1M |
| 2024-05-02 |
7.89 |
8.13 |
7.89 |
7.98 |
0.1M |
| 2024-04-30 |
7.83 |
7.99 |
7.78 |
7.89 |
0.1M |
| 2024-04-29 |
7.93 |
7.98 |
7.76 |
7.78 |
0.3M |
| 2024-04-26 |
7.95 |
7.95 |
7.90 |
7.93 |
0.1M |
| 2024-04-25 |
8.00 |
8.10 |
7.93 |
7.95 |
0.1M |
| 2024-04-24 |
8.13 |
8.13 |
7.95 |
8.01 |
0.1M |
| 2024-04-23 |
8.12 |
8.14 |
7.95 |
8.02 |
0.0M |
| 2024-04-22 |
7.95 |
8.15 |
7.95 |
8.00 |
0.0M |
| 2024-04-19 |
8.10 |
8.10 |
7.90 |
7.97 |
0.2M |
| 2024-04-18 |
8.06 |
8.29 |
8.02 |
8.08 |
0.2M |
| 2024-04-17 |
7.82 |
8.24 |
7.80 |
8.10 |
0.2M |
| 2024-04-16 |
8.16 |
8.30 |
7.81 |
7.90 |
0.2M |
| 2024-04-15 |
8.40 |
8.40 |
8.03 |
8.16 |
0.4M |
| 2024-04-12 |
9.12 |
9.19 |
8.50 |
8.50 |
0.9M |
| 2024-04-11 |
8.68 |
9.19 |
8.65 |
9.10 |
2.5M |
| 2024-04-08 |
7.39 |
8.42 |
7.39 |
8.39 |
1.4M |
| 2024-04-05 |
7.48 |
7.51 |
7.38 |
7.39 |
0.1M |
| 2024-04-04 |
7.53 |
7.53 |
7.45 |
7.48 |
0.2M |
| 2024-04-03 |
7.71 |
7.71 |
7.50 |
7.53 |
0.4M |
| 2024-04-02 |
7.79 |
7.79 |
7.70 |
7.71 |
0.1M |
| 2024-04-01 |
7.94 |
7.94 |
7.70 |
7.80 |
0.2M |
| 2024-03-27 |
7.81 |
7.85 |
7.81 |
7.85 |
0.0M |
| 2024-03-26 |
7.93 |
7.93 |
7.82 |
7.88 |
0.0M |
| 2024-03-25 |
7.94 |
7.94 |
7.85 |
7.94 |
0.1M |
| 2024-03-22 |
7.94 |
7.94 |
7.83 |
7.94 |
0.0M |
| 2024-03-21 |
7.83 |
7.94 |
7.83 |
7.94 |
0.1M |
| 2024-03-20 |
7.95 |
7.95 |
7.82 |
7.88 |
0.0M |
| 2024-03-19 |
7.95 |
7.95 |
7.82 |
7.95 |
0.1M |
| 2024-03-18 |
7.98 |
8.05 |
7.80 |
7.93 |
0.1M |
| 2024-03-15 |
8.13 |
8.13 |
7.91 |
7.98 |
0.0M |
| 2024-03-14 |
8.20 |
8.20 |
7.96 |
8.13 |
0.2M |
| 2024-03-13 |
8.15 |
8.20 |
8.13 |
8.18 |
0.3M |
| 2024-03-12 |
7.85 |
8.20 |
7.73 |
8.13 |
0.3M |
| 2024-03-11 |
7.94 |
7.94 |
7.70 |
7.85 |
0.1M |
| 2024-03-08 |
7.82 |
7.86 |
7.71 |
7.86 |
0.1M |
| 2024-03-07 |
7.82 |
7.84 |
7.75 |
7.80 |
0.3M |
| 2024-03-06 |
8.03 |
8.06 |
7.80 |
7.80 |
0.5M |
| 2024-03-05 |
8.16 |
8.25 |
8.05 |
8.05 |
0.2M |
| 2024-03-04 |
8.20 |
8.27 |
8.08 |
8.16 |
0.1M |
| 2024-03-01 |
8.06 |
8.27 |
8.05 |
8.16 |
0.2M |
| 2024-02-29 |
8.43 |
8.43 |
8.05 |
8.19 |
0.4M |
| 2024-02-28 |
8.43 |
8.43 |
8.30 |
8.43 |
0.1M |
| 2024-02-27 |
8.44 |
8.54 |
8.30 |
8.43 |
0.2M |
| 2024-02-26 |
8.60 |
8.73 |
8.40 |
8.40 |
0.4M |
| 2024-02-23 |
8.54 |
8.60 |
8.50 |
8.59 |
0.3M |
| 2024-02-22 |
8.51 |
8.70 |
8.43 |
8.52 |
0.2M |
| 2024-02-21 |
8.58 |
8.58 |
8.32 |
8.52 |
0.1M |
| 2024-02-20 |
8.55 |
8.79 |
8.40 |
8.50 |
0.1M |
| 2024-02-19 |
8.79 |
8.85 |
8.53 |
8.55 |
0.1M |
| 2024-02-16 |
8.73 |
9.19 |
8.65 |
8.79 |
0.8M |
| 2024-02-15 |
8.30 |
8.85 |
8.30 |
8.72 |
0.6M |
| 2024-02-14 |
8.33 |
8.33 |
8.19 |
8.30 |
0.2M |
| 2024-02-13 |
8.34 |
8.50 |
8.30 |
8.40 |
0.5M |
| 2024-02-12 |
8.05 |
8.38 |
8.05 |
8.32 |
0.7M |
| 2024-02-08 |
7.76 |
8.15 |
7.70 |
8.15 |
0.6M |
| 2024-02-07 |
7.62 |
7.70 |
7.57 |
7.70 |
0.1M |
| 2024-02-06 |
7.59 |
7.69 |
7.59 |
7.60 |
0.1M |
| 2024-02-05 |
7.64 |
7.64 |
7.60 |
7.60 |
0.1M |
| 2024-02-02 |
7.80 |
7.80 |
7.60 |
7.77 |
0.1M |
| 2024-02-01 |
7.80 |
7.80 |
7.54 |
7.79 |
0.1M |
| 2024-01-31 |
7.80 |
7.90 |
7.70 |
7.80 |
0.0M |
| 2024-01-30 |
7.74 |
7.80 |
7.70 |
7.70 |
0.1M |
| 2024-01-29 |
7.90 |
7.90 |
7.73 |
7.75 |
0.1M |
| 2024-01-26 |
7.95 |
7.95 |
7.86 |
7.90 |
0.0M |
| 2024-01-25 |
7.90 |
7.96 |
7.85 |
7.95 |
0.0M |
| 2024-01-24 |
7.99 |
7.99 |
7.77 |
7.96 |
0.2M |
| 2024-01-23 |
7.85 |
8.00 |
7.76 |
7.99 |
0.1M |
| 2024-01-22 |
7.88 |
7.88 |
7.69 |
7.85 |
0.0M |
| 2024-01-19 |
7.89 |
7.89 |
7.67 |
7.80 |
0.1M |
| 2024-01-18 |
7.78 |
7.80 |
7.70 |
7.80 |
0.0M |
| 2024-01-17 |
7.70 |
7.90 |
7.60 |
7.78 |
0.2M |
| 2024-01-16 |
7.60 |
7.78 |
7.60 |
7.78 |
0.0M |
| 2024-01-15 |
7.92 |
7.92 |
7.50 |
7.60 |
0.4M |
| 2024-01-12 |
8.10 |
8.14 |
7.72 |
7.85 |
0.4M |
| 2024-01-11 |
8.11 |
8.11 |
7.97 |
8.10 |
0.0M |
| 2024-01-10 |
8.13 |
8.13 |
7.96 |
8.00 |
0.1M |
| 2024-01-09 |
8.12 |
8.15 |
8.03 |
8.14 |
0.1M |
| 2024-01-08 |
8.10 |
8.15 |
8.01 |
8.12 |
0.1M |
| 2024-01-05 |
8.17 |
8.18 |
8.00 |
8.10 |
0.2M |
| 2024-01-04 |
7.93 |
8.18 |
7.92 |
8.17 |
0.3M |
| 2024-01-03 |
7.70 |
7.92 |
7.70 |
7.92 |
0.3M |
| 2024-01-02 |
7.52 |
7.70 |
7.52 |
7.70 |
0.1M |