| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
29.88 |
30.23 |
28.14 |
28.19 |
24.4M |
| 2024-12-30 |
28.56 |
30.43 |
27.60 |
29.67 |
34.8M |
| 2024-12-27 |
28.54 |
29.29 |
28.31 |
28.46 |
17.7M |
| 2024-12-26 |
28.33 |
28.99 |
28.33 |
28.74 |
15.8M |
| 2024-12-25 |
28.90 |
28.90 |
27.82 |
28.32 |
16.8M |
| 2024-12-24 |
28.95 |
29.21 |
28.28 |
28.99 |
20.7M |
| 2024-12-23 |
31.18 |
31.20 |
28.66 |
28.82 |
31.6M |
| 2024-12-20 |
30.41 |
31.39 |
30.33 |
30.99 |
27.1M |
| 2024-12-19 |
29.51 |
31.00 |
29.38 |
30.70 |
30.2M |
| 2024-12-18 |
30.18 |
31.25 |
29.58 |
30.53 |
31.3M |
| 2024-12-17 |
31.70 |
31.98 |
30.38 |
30.54 |
38.3M |
| 2024-12-16 |
33.30 |
33.54 |
31.20 |
32.00 |
46.6M |
| 2024-12-13 |
33.00 |
35.80 |
32.80 |
33.85 |
63.6M |
| 2024-12-12 |
34.07 |
34.59 |
32.40 |
33.97 |
66.1M |
| 2024-12-11 |
35.00 |
35.45 |
33.15 |
33.72 |
91.0M |
| 2024-12-10 |
38.00 |
41.56 |
37.50 |
38.29 |
96.1M |
| 2024-12-09 |
38.05 |
39.48 |
36.60 |
38.50 |
83.2M |
| 2024-12-06 |
35.00 |
41.98 |
34.80 |
38.20 |
114.0M |
| 2024-12-05 |
33.00 |
36.68 |
33.00 |
35.20 |
99.0M |
| 2024-12-04 |
35.49 |
35.53 |
32.19 |
32.91 |
68.4M |
| 2024-12-03 |
35.01 |
35.55 |
32.68 |
34.07 |
88.2M |
| 2024-12-02 |
32.04 |
37.95 |
31.44 |
36.03 |
105.3M |
| 2024-11-29 |
30.27 |
33.98 |
30.01 |
31.99 |
80.1M |
| 2024-11-28 |
32.12 |
33.20 |
30.10 |
30.31 |
78.6M |
| 2024-11-27 |
32.30 |
33.93 |
31.41 |
33.13 |
73.5M |
| 2024-11-26 |
35.55 |
37.35 |
31.39 |
32.21 |
101.2M |
| 2024-11-25 |
36.00 |
38.99 |
32.80 |
37.74 |
123.0M |
| 2024-11-22 |
32.00 |
38.32 |
32.00 |
35.59 |
145.9M |
| 2024-11-21 |
33.99 |
35.68 |
31.48 |
31.93 |
102.6M |
| 2024-11-20 |
34.43 |
38.16 |
33.00 |
34.27 |
120.4M |
| 2024-11-19 |
29.60 |
32.53 |
29.60 |
32.52 |
85.3M |
| 2024-11-18 |
30.70 |
32.95 |
26.92 |
32.67 |
115.6M |
| 2024-11-15 |
29.99 |
33.61 |
29.66 |
30.73 |
115.5M |
| 2024-11-14 |
29.54 |
30.30 |
27.70 |
28.01 |
88.5M |
| 2024-11-13 |
28.64 |
31.70 |
26.61 |
30.84 |
105.9M |
| 2024-11-12 |
27.63 |
29.50 |
26.05 |
26.53 |
119.3M |
| 2024-11-11 |
20.61 |
24.98 |
20.51 |
24.98 |
69.3M |
| 2024-11-08 |
20.34 |
21.28 |
19.90 |
20.82 |
50.6M |
| 2024-11-07 |
20.50 |
21.14 |
19.90 |
20.55 |
55.8M |
| 2024-11-06 |
18.94 |
19.78 |
18.82 |
19.64 |
38.0M |
| 2024-11-05 |
18.39 |
19.02 |
18.24 |
19.02 |
25.5M |
| 2024-11-04 |
17.60 |
18.30 |
17.58 |
18.26 |
16.7M |
| 2024-11-01 |
18.73 |
19.04 |
17.46 |
17.74 |
33.2M |
| 2024-10-31 |
18.79 |
19.12 |
18.41 |
18.96 |
29.9M |
| 2024-10-30 |
18.92 |
19.23 |
18.43 |
18.79 |
32.4M |
| 2024-10-29 |
20.71 |
20.80 |
19.29 |
19.30 |
40.7M |
| 2024-10-28 |
19.80 |
20.42 |
19.47 |
20.34 |
42.3M |
| 2024-10-25 |
19.30 |
20.13 |
18.98 |
19.77 |
50.7M |
| 2024-10-24 |
19.50 |
19.87 |
18.82 |
19.09 |
43.1M |
| 2024-10-23 |
21.14 |
21.76 |
19.57 |
20.08 |
73.0M |
| 2024-10-22 |
20.63 |
23.77 |
20.18 |
20.60 |
95.9M |
| 2024-10-21 |
18.58 |
21.48 |
18.43 |
20.63 |
78.1M |
| 2024-10-18 |
17.59 |
18.59 |
17.48 |
18.10 |
39.0M |
| 2024-10-17 |
17.27 |
18.06 |
17.27 |
17.52 |
30.1M |
| 2024-10-16 |
17.01 |
17.66 |
16.90 |
17.21 |
28.1M |
| 2024-10-15 |
16.70 |
18.78 |
16.55 |
17.56 |
48.7M |
| 2024-10-14 |
16.58 |
17.02 |
15.97 |
16.90 |
22.7M |
| 2024-10-11 |
16.80 |
17.08 |
15.96 |
16.23 |
25.1M |
| 2024-10-10 |
17.68 |
18.23 |
16.91 |
17.03 |
22.5M |
| 2024-10-09 |
18.75 |
19.06 |
17.20 |
17.48 |
41.1M |
| 2024-10-08 |
20.28 |
20.33 |
17.85 |
19.91 |
56.6M |
| 2024-09-30 |
15.65 |
17.39 |
15.35 |
17.09 |
44.3M |
| 2024-09-27 |
14.45 |
15.28 |
14.29 |
15.00 |
27.3M |
| 2024-09-26 |
13.82 |
14.26 |
13.70 |
14.26 |
21.7M |
| 2024-09-25 |
13.43 |
14.20 |
13.43 |
13.82 |
24.4M |
| 2024-09-24 |
13.01 |
13.39 |
12.78 |
13.36 |
16.3M |
| 2024-09-23 |
12.84 |
13.08 |
12.75 |
12.97 |
9.5M |
| 2024-09-20 |
12.90 |
12.99 |
12.70 |
12.84 |
7.1M |
| 2024-09-19 |
12.69 |
13.06 |
12.58 |
12.90 |
11.1M |
| 2024-09-18 |
12.77 |
12.87 |
12.37 |
12.60 |
9.2M |
| 2024-09-13 |
13.13 |
13.19 |
12.82 |
12.82 |
8.8M |
| 2024-09-12 |
13.28 |
13.49 |
13.06 |
13.09 |
9.9M |
| 2024-09-11 |
13.18 |
13.30 |
13.01 |
13.25 |
8.7M |
| 2024-09-10 |
12.87 |
13.37 |
12.60 |
13.22 |
14.7M |
| 2024-09-09 |
12.94 |
13.07 |
12.76 |
12.83 |
9.4M |
| 2024-09-06 |
13.45 |
13.53 |
13.03 |
13.07 |
10.3M |
| 2024-09-05 |
13.53 |
13.66 |
13.33 |
13.48 |
13.4M |
| 2024-09-04 |
13.06 |
13.28 |
13.00 |
13.18 |
7.5M |
| 2024-09-03 |
12.98 |
13.30 |
12.90 |
13.25 |
11.0M |
| 2024-09-02 |
13.45 |
13.54 |
12.84 |
12.84 |
12.3M |
| 2024-08-30 |
13.18 |
13.70 |
13.13 |
13.48 |
11.9M |
| 2024-08-29 |
12.90 |
13.28 |
12.79 |
13.20 |
8.7M |
| 2024-08-28 |
12.87 |
13.25 |
12.66 |
12.94 |
11.4M |
| 2024-08-27 |
13.23 |
13.43 |
12.86 |
12.91 |
8.0M |
| 2024-08-26 |
13.39 |
13.50 |
13.07 |
13.30 |
7.8M |
| 2024-08-23 |
13.10 |
13.50 |
13.05 |
13.43 |
9.5M |
| 2024-08-22 |
13.62 |
13.80 |
13.11 |
13.19 |
10.3M |
| 2024-08-21 |
13.79 |
14.14 |
13.59 |
13.67 |
13.6M |
| 2024-08-20 |
13.72 |
14.03 |
13.60 |
13.88 |
17.9M |
| 2024-08-19 |
13.45 |
14.09 |
13.45 |
13.90 |
22.6M |
| 2024-08-16 |
13.17 |
13.31 |
13.10 |
13.11 |
4.9M |
| 2024-08-15 |
12.89 |
13.34 |
12.78 |
13.18 |
8.8M |
| 2024-08-14 |
12.87 |
13.05 |
12.81 |
12.93 |
5.8M |
| 2024-08-13 |
12.81 |
12.96 |
12.68 |
12.88 |
4.2M |
| 2024-08-12 |
12.96 |
13.03 |
12.71 |
12.81 |
5.3M |
| 2024-08-09 |
13.26 |
13.34 |
12.95 |
12.95 |
6.4M |
| 2024-08-08 |
13.35 |
13.39 |
12.90 |
13.24 |
13.6M |
| 2024-08-07 |
13.21 |
13.76 |
13.16 |
13.57 |
11.9M |
| 2024-08-06 |
13.20 |
13.33 |
13.08 |
13.30 |
7.1M |
| 2024-08-05 |
13.18 |
13.60 |
12.96 |
12.98 |
9.7M |
| 2024-08-02 |
13.77 |
13.92 |
13.29 |
13.33 |
11.6M |
| 2024-08-01 |
14.07 |
14.18 |
13.80 |
13.85 |
9.4M |
| 2024-07-31 |
13.58 |
14.12 |
13.54 |
14.06 |
10.4M |
| 2024-07-30 |
13.62 |
13.74 |
13.45 |
13.64 |
4.0M |
| 2024-07-29 |
13.67 |
13.70 |
13.38 |
13.63 |
5.0M |
| 2024-07-26 |
13.34 |
13.76 |
13.30 |
13.65 |
6.2M |
| 2024-07-25 |
13.09 |
13.49 |
13.01 |
13.35 |
5.4M |
| 2024-07-24 |
13.45 |
13.62 |
13.17 |
13.19 |
6.3M |
| 2024-07-23 |
14.00 |
14.11 |
13.52 |
13.54 |
5.8M |
| 2024-07-22 |
13.91 |
14.12 |
13.81 |
14.04 |
5.0M |
| 2024-07-19 |
13.70 |
14.06 |
13.64 |
13.94 |
6.6M |
| 2024-07-18 |
13.94 |
13.94 |
13.48 |
13.81 |
9.1M |
| 2024-07-17 |
14.19 |
14.58 |
14.06 |
14.08 |
7.1M |
| 2024-07-16 |
14.08 |
14.26 |
13.98 |
14.25 |
5.3M |
| 2024-07-15 |
14.30 |
14.32 |
14.04 |
14.14 |
6.1M |
| 2024-07-12 |
14.57 |
14.68 |
14.32 |
14.38 |
7.7M |
| 2024-07-11 |
14.60 |
14.75 |
14.41 |
14.67 |
10.8M |
| 2024-07-10 |
14.33 |
14.65 |
14.23 |
14.26 |
7.6M |
| 2024-07-09 |
14.04 |
14.50 |
13.79 |
14.47 |
8.8M |
| 2024-07-08 |
14.48 |
14.52 |
14.00 |
14.09 |
8.1M |
| 2024-07-05 |
14.17 |
14.76 |
14.03 |
14.66 |
12.6M |
| 2024-07-04 |
14.69 |
14.76 |
14.20 |
14.26 |
6.9M |
| 2024-07-03 |
14.90 |
14.93 |
14.60 |
14.70 |
6.1M |
| 2024-07-02 |
14.80 |
15.20 |
14.75 |
14.89 |
9.4M |
| 2024-07-01 |
14.73 |
14.88 |
14.31 |
14.85 |
8.3M |
| 2024-06-28 |
14.75 |
15.00 |
14.64 |
14.70 |
10.9M |
| 2024-06-27 |
15.25 |
15.30 |
14.74 |
14.77 |
14.5M |
| 2024-06-26 |
13.96 |
15.33 |
13.90 |
15.25 |
19.1M |
| 2024-06-25 |
14.15 |
14.19 |
13.82 |
13.97 |
6.4M |
| 2024-06-24 |
14.41 |
14.45 |
13.88 |
13.92 |
7.6M |
| 2024-06-21 |
14.66 |
14.75 |
14.43 |
14.54 |
6.5M |
| 2024-06-20 |
15.11 |
15.18 |
14.70 |
14.70 |
8.4M |
| 2024-06-19 |
15.43 |
15.58 |
15.13 |
15.18 |
10.8M |
| 2024-06-18 |
15.12 |
15.66 |
15.07 |
15.61 |
10.2M |
| 2024-06-17 |
15.20 |
15.24 |
14.97 |
15.08 |
5.8M |
| 2024-06-14 |
15.20 |
15.36 |
15.03 |
15.26 |
7.7M |
| 2024-06-13 |
15.31 |
15.43 |
15.13 |
15.20 |
7.5M |
| 2024-06-12 |
15.04 |
15.45 |
14.99 |
15.31 |
8.7M |
| 2024-06-11 |
14.73 |
15.03 |
14.49 |
14.97 |
6.5M |
| 2024-06-07 |
14.74 |
14.86 |
14.55 |
14.83 |
6.8M |
| 2024-06-06 |
15.06 |
15.29 |
14.38 |
14.50 |
9.6M |
| 2024-06-05 |
15.20 |
15.40 |
15.08 |
15.08 |
5.3M |
| 2024-06-04 |
15.61 |
15.67 |
15.11 |
15.34 |
7.6M |
| 2024-06-03 |
15.85 |
15.95 |
15.44 |
15.63 |
7.4M |
| 2024-05-31 |
15.58 |
16.01 |
15.52 |
15.89 |
7.7M |
| 2024-05-30 |
15.39 |
15.70 |
15.18 |
15.59 |
6.1M |
| 2024-05-29 |
15.49 |
15.72 |
15.41 |
15.51 |
6.4M |
| 2024-05-28 |
16.01 |
16.02 |
15.59 |
15.61 |
8.3M |
| 2024-05-27 |
16.04 |
16.21 |
15.81 |
16.18 |
10.3M |
| 2024-05-24 |
16.02 |
16.22 |
15.68 |
15.71 |
7.2M |
| 2024-05-23 |
16.65 |
16.67 |
16.06 |
16.08 |
9.5M |
| 2024-05-22 |
16.52 |
16.73 |
16.30 |
16.73 |
7.1M |
| 2024-05-21 |
16.53 |
16.77 |
16.40 |
16.47 |
7.6M |
| 2024-05-20 |
16.75 |
16.95 |
16.52 |
16.65 |
8.2M |
| 2024-05-17 |
16.60 |
16.74 |
16.25 |
16.74 |
8.8M |
| 2024-05-16 |
16.49 |
16.88 |
16.40 |
16.55 |
10.1M |
| 2024-05-15 |
16.58 |
16.77 |
16.30 |
16.34 |
8.7M |
| 2024-05-14 |
16.37 |
16.88 |
16.20 |
16.66 |
13.5M |
| 2024-05-13 |
16.32 |
16.47 |
15.97 |
16.12 |
10.0M |
| 2024-05-10 |
16.85 |
17.03 |
16.46 |
16.59 |
8.6M |
| 2024-05-09 |
16.71 |
16.92 |
16.70 |
16.79 |
9.2M |
| 2024-05-08 |
17.18 |
17.30 |
16.73 |
16.75 |
15.1M |
| 2024-05-07 |
17.48 |
18.05 |
17.46 |
17.54 |
17.6M |
| 2024-05-06 |
17.42 |
17.52 |
17.22 |
17.36 |
11.8M |
| 2024-04-30 |
17.36 |
17.48 |
17.01 |
17.14 |
11.2M |
| 2024-04-29 |
17.39 |
17.58 |
17.28 |
17.39 |
19.3M |
| 2024-04-26 |
16.46 |
17.65 |
16.31 |
17.21 |
27.1M |
| 2024-04-25 |
16.33 |
16.75 |
16.11 |
16.48 |
22.4M |
| 2024-04-24 |
15.20 |
16.00 |
15.18 |
15.96 |
16.1M |
| 2024-04-23 |
14.88 |
15.37 |
14.88 |
15.28 |
10.8M |
| 2024-04-22 |
14.55 |
15.04 |
14.39 |
14.76 |
8.3M |
| 2024-04-19 |
15.30 |
15.59 |
14.97 |
14.97 |
10.0M |
| 2024-04-18 |
15.45 |
15.67 |
15.16 |
15.40 |
11.8M |
| 2024-04-17 |
14.85 |
15.63 |
14.85 |
15.63 |
15.6M |
| 2024-04-16 |
15.38 |
15.51 |
14.51 |
14.55 |
15.8M |
| 2024-04-15 |
15.95 |
16.19 |
15.14 |
15.55 |
15.9M |
| 2024-04-12 |
16.18 |
16.30 |
15.89 |
16.09 |
13.9M |
| 2024-04-11 |
15.70 |
16.49 |
15.63 |
16.18 |
16.1M |
| 2024-04-10 |
16.56 |
16.56 |
15.80 |
15.90 |
15.8M |
| 2024-04-09 |
16.40 |
16.70 |
16.20 |
16.68 |
14.1M |
| 2024-04-08 |
16.40 |
16.48 |
16.10 |
16.25 |
12.9M |
| 2024-04-03 |
16.89 |
16.93 |
16.28 |
16.60 |
19.2M |
| 2024-04-02 |
17.78 |
17.78 |
16.84 |
17.02 |
24.9M |
| 2024-04-01 |
17.63 |
18.10 |
17.60 |
17.84 |
23.3M |
| 2024-03-29 |
17.66 |
17.82 |
17.11 |
17.50 |
18.3M |
| 2024-03-28 |
16.98 |
17.73 |
16.91 |
17.62 |
24.4M |
| 2024-03-27 |
17.98 |
18.07 |
16.83 |
16.95 |
26.8M |
| 2024-03-26 |
19.05 |
19.50 |
17.81 |
18.03 |
39.4M |
| 2024-03-25 |
21.09 |
21.38 |
19.35 |
19.40 |
57.4M |
| 2024-03-22 |
20.76 |
22.50 |
20.55 |
21.60 |
90.0M |
| 2024-03-21 |
20.90 |
21.22 |
20.15 |
20.20 |
60.3M |
| 2024-03-20 |
18.83 |
20.19 |
18.80 |
19.95 |
49.4M |
| 2024-03-19 |
19.28 |
19.66 |
18.92 |
18.96 |
28.2M |
| 2024-03-18 |
19.18 |
19.60 |
18.88 |
19.58 |
27.9M |
| 2024-03-15 |
18.96 |
19.18 |
18.63 |
19.15 |
16.6M |
| 2024-03-14 |
19.68 |
19.70 |
18.77 |
19.20 |
24.6M |
| 2024-03-13 |
19.44 |
20.30 |
19.31 |
20.06 |
38.1M |
| 2024-03-12 |
19.45 |
19.72 |
19.02 |
19.28 |
22.4M |
| 2024-03-11 |
19.28 |
19.53 |
18.50 |
19.53 |
21.0M |
| 2024-03-08 |
19.19 |
19.57 |
19.03 |
19.52 |
14.9M |
| 2024-03-07 |
20.04 |
20.30 |
19.01 |
19.20 |
26.6M |
| 2024-03-06 |
20.48 |
20.67 |
19.60 |
20.14 |
35.5M |
| 2024-03-05 |
20.18 |
22.19 |
19.68 |
21.29 |
59.2M |
| 2024-03-04 |
20.13 |
20.41 |
19.50 |
20.29 |
26.8M |
| 2024-03-01 |
19.53 |
20.58 |
19.24 |
20.40 |
33.8M |
| 2024-02-29 |
18.48 |
19.75 |
18.47 |
19.54 |
25.0M |
| 2024-02-28 |
20.58 |
21.32 |
18.75 |
18.79 |
34.8M |
| 2024-02-27 |
19.65 |
20.61 |
19.53 |
20.59 |
29.6M |
| 2024-02-26 |
20.13 |
20.50 |
19.64 |
20.00 |
31.3M |
| 2024-02-23 |
19.80 |
21.01 |
19.29 |
20.69 |
45.3M |
| 2024-02-22 |
19.28 |
20.35 |
19.23 |
19.91 |
35.5M |
| 2024-02-21 |
19.21 |
19.94 |
18.93 |
19.09 |
37.0M |
| 2024-02-20 |
20.46 |
21.94 |
19.53 |
19.94 |
56.9M |
| 2024-02-19 |
18.44 |
18.95 |
17.84 |
18.95 |
24.8M |
| 2024-02-08 |
15.06 |
15.97 |
14.95 |
15.79 |
9.1M |
| 2024-02-07 |
14.65 |
15.47 |
14.36 |
14.85 |
8.6M |
| 2024-02-06 |
13.56 |
14.95 |
13.32 |
14.66 |
8.0M |
| 2024-02-05 |
14.96 |
14.97 |
13.40 |
13.81 |
8.8M |
| 2024-02-02 |
15.78 |
16.23 |
14.53 |
15.09 |
6.4M |
| 2024-02-01 |
15.20 |
16.16 |
14.78 |
15.67 |
7.7M |
| 2024-01-31 |
15.95 |
16.32 |
15.33 |
15.36 |
6.5M |
| 2024-01-30 |
16.77 |
17.17 |
16.05 |
16.10 |
8.1M |
| 2024-01-29 |
17.88 |
17.98 |
16.82 |
16.98 |
10.1M |
| 2024-01-26 |
18.50 |
18.75 |
17.90 |
17.90 |
11.3M |
| 2024-01-25 |
18.20 |
18.84 |
17.66 |
18.80 |
14.7M |
| 2024-01-24 |
18.21 |
18.77 |
17.80 |
18.46 |
12.0M |
| 2024-01-23 |
16.98 |
18.59 |
16.70 |
18.38 |
13.2M |
| 2024-01-22 |
18.00 |
18.16 |
16.80 |
16.85 |
10.7M |
| 2024-01-19 |
17.80 |
18.63 |
17.65 |
18.23 |
11.8M |
| 2024-01-18 |
16.59 |
17.90 |
16.56 |
17.78 |
15.1M |
| 2024-01-17 |
17.88 |
19.10 |
17.84 |
18.41 |
15.6M |
| 2024-01-16 |
18.00 |
18.13 |
17.65 |
18.03 |
5.7M |
| 2024-01-15 |
18.37 |
18.40 |
17.94 |
18.06 |
4.8M |
| 2024-01-12 |
18.02 |
18.59 |
17.82 |
18.22 |
9.5M |
| 2024-01-11 |
17.34 |
18.33 |
17.29 |
18.16 |
8.4M |
| 2024-01-10 |
17.72 |
17.85 |
17.15 |
17.50 |
7.1M |
| 2024-01-09 |
17.56 |
18.04 |
17.46 |
17.76 |
7.0M |
| 2024-01-08 |
17.64 |
17.93 |
17.44 |
17.58 |
7.0M |
| 2024-01-05 |
18.17 |
18.20 |
17.53 |
17.66 |
7.4M |
| 2024-01-04 |
18.54 |
18.61 |
17.87 |
18.17 |
8.9M |
| 2024-01-03 |
19.00 |
19.10 |
18.43 |
18.47 |
11.1M |
| 2024-01-02 |
19.82 |
20.19 |
19.22 |
19.22 |
9.5M |