| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
19.91 |
19.99 |
19.38 |
19.46 |
38.1M |
| 2024-12-30 |
19.54 |
19.96 |
19.27 |
19.86 |
51.8M |
| 2024-12-27 |
20.00 |
20.00 |
19.45 |
19.51 |
50.4M |
| 2024-12-26 |
19.09 |
20.20 |
18.81 |
20.05 |
73.5M |
| 2024-12-25 |
19.30 |
19.74 |
19.02 |
19.20 |
41.0M |
| 2024-12-24 |
19.08 |
19.36 |
18.74 |
19.08 |
34.9M |
| 2024-12-23 |
19.50 |
19.85 |
19.01 |
19.02 |
39.6M |
| 2024-12-20 |
19.50 |
19.82 |
19.19 |
19.55 |
53.5M |
| 2024-12-19 |
18.50 |
20.04 |
18.44 |
19.89 |
83.7M |
| 2024-12-18 |
18.22 |
19.00 |
18.01 |
18.71 |
38.0M |
| 2024-12-17 |
18.20 |
19.00 |
18.20 |
18.32 |
36.9M |
| 2024-12-16 |
18.18 |
18.61 |
18.14 |
18.26 |
15.7M |
| 2024-12-13 |
18.54 |
18.62 |
18.18 |
18.23 |
20.1M |
| 2024-12-12 |
18.60 |
18.83 |
18.40 |
18.67 |
17.2M |
| 2024-12-11 |
18.23 |
18.59 |
18.23 |
18.57 |
16.7M |
| 2024-12-10 |
18.69 |
18.76 |
18.21 |
18.28 |
19.3M |
| 2024-12-09 |
18.38 |
18.44 |
18.01 |
18.18 |
13.8M |
| 2024-12-06 |
18.32 |
18.55 |
18.16 |
18.39 |
17.2M |
| 2024-12-05 |
18.19 |
18.44 |
18.11 |
18.29 |
11.8M |
| 2024-12-04 |
18.62 |
18.70 |
18.15 |
18.23 |
16.0M |
| 2024-12-03 |
18.78 |
18.92 |
18.32 |
18.59 |
21.5M |
| 2024-12-02 |
18.38 |
18.54 |
18.00 |
18.53 |
19.7M |
| 2024-11-29 |
17.92 |
18.40 |
17.82 |
18.23 |
18.8M |
| 2024-11-28 |
18.18 |
18.29 |
17.90 |
17.93 |
16.3M |
| 2024-11-27 |
17.54 |
18.19 |
17.33 |
18.18 |
20.4M |
| 2024-11-26 |
17.70 |
18.14 |
17.60 |
17.70 |
17.6M |
| 2024-11-25 |
18.04 |
18.16 |
17.31 |
17.58 |
23.0M |
| 2024-11-22 |
18.77 |
18.85 |
17.96 |
17.98 |
23.2M |
| 2024-11-21 |
18.98 |
18.98 |
18.58 |
18.77 |
22.6M |
| 2024-11-20 |
18.52 |
18.93 |
18.45 |
18.90 |
24.9M |
| 2024-11-19 |
18.16 |
18.58 |
17.98 |
18.51 |
29.5M |
| 2024-11-18 |
18.79 |
18.96 |
18.13 |
18.36 |
27.3M |
| 2024-11-15 |
19.20 |
19.49 |
18.76 |
18.78 |
30.8M |
| 2024-11-14 |
20.06 |
20.06 |
19.24 |
19.28 |
29.7M |
| 2024-11-13 |
19.88 |
20.38 |
19.78 |
20.01 |
31.2M |
| 2024-11-12 |
20.91 |
20.95 |
19.98 |
20.21 |
52.8M |
| 2024-11-11 |
19.77 |
21.43 |
19.60 |
20.90 |
88.5M |
| 2024-11-08 |
19.20 |
19.90 |
19.15 |
19.61 |
64.2M |
| 2024-11-07 |
18.80 |
19.19 |
18.72 |
19.06 |
33.8M |
| 2024-11-06 |
19.22 |
19.36 |
18.92 |
19.06 |
43.0M |
| 2024-11-05 |
18.88 |
19.32 |
18.67 |
19.21 |
41.2M |
| 2024-11-04 |
18.18 |
19.18 |
18.18 |
18.76 |
37.1M |
| 2024-11-01 |
18.80 |
18.95 |
18.19 |
18.34 |
54.6M |
| 2024-10-31 |
19.33 |
20.23 |
19.12 |
19.17 |
80.9M |
| 2024-10-30 |
18.40 |
19.41 |
18.29 |
19.19 |
61.8M |
| 2024-10-29 |
18.11 |
18.75 |
17.99 |
18.53 |
53.4M |
| 2024-10-28 |
18.16 |
18.60 |
17.76 |
18.24 |
49.3M |
| 2024-10-25 |
18.32 |
18.33 |
17.77 |
18.16 |
52.1M |
| 2024-10-24 |
17.67 |
18.68 |
17.57 |
18.32 |
87.7M |
| 2024-10-23 |
17.12 |
17.67 |
17.11 |
17.46 |
30.4M |
| 2024-10-22 |
17.41 |
17.53 |
17.11 |
17.24 |
25.9M |
| 2024-10-21 |
17.19 |
17.49 |
16.97 |
17.31 |
35.8M |
| 2024-10-18 |
16.39 |
17.27 |
16.39 |
17.00 |
37.9M |
| 2024-10-17 |
16.30 |
16.79 |
16.23 |
16.38 |
24.9M |
| 2024-10-16 |
16.10 |
16.40 |
16.05 |
16.16 |
15.1M |
| 2024-10-15 |
16.62 |
16.95 |
16.33 |
16.33 |
21.6M |
| 2024-10-14 |
16.32 |
16.72 |
16.03 |
16.72 |
24.3M |
| 2024-10-11 |
16.99 |
17.08 |
16.10 |
16.31 |
23.5M |
| 2024-10-10 |
17.37 |
17.71 |
16.75 |
17.02 |
33.1M |
| 2024-10-09 |
18.30 |
18.30 |
17.00 |
17.11 |
47.7M |
| 2024-10-08 |
18.88 |
18.88 |
17.35 |
18.51 |
65.0M |
| 2024-09-30 |
16.48 |
17.23 |
16.32 |
17.16 |
52.5M |
| 2024-09-27 |
15.45 |
15.83 |
15.33 |
15.75 |
20.4M |
| 2024-09-26 |
14.79 |
15.22 |
14.75 |
15.22 |
18.9M |
| 2024-09-25 |
14.92 |
15.23 |
14.81 |
14.83 |
24.5M |
| 2024-09-24 |
14.71 |
14.94 |
14.42 |
14.88 |
26.3M |
| 2024-09-23 |
14.65 |
14.92 |
14.46 |
14.78 |
24.8M |
| 2024-09-20 |
14.25 |
14.47 |
14.18 |
14.38 |
14.2M |
| 2024-09-19 |
14.10 |
14.55 |
13.88 |
14.30 |
15.9M |
| 2024-09-18 |
13.99 |
14.04 |
13.71 |
14.01 |
5.5M |
| 2024-09-13 |
14.00 |
14.14 |
13.98 |
13.99 |
5.0M |
| 2024-09-12 |
14.17 |
14.25 |
14.01 |
14.03 |
5.4M |
| 2024-09-11 |
14.00 |
14.14 |
13.98 |
14.08 |
6.2M |
| 2024-09-10 |
13.77 |
14.17 |
13.58 |
14.10 |
11.3M |
| 2024-09-09 |
13.92 |
14.00 |
13.61 |
13.74 |
11.8M |
| 2024-09-06 |
14.27 |
14.41 |
14.00 |
14.00 |
7.7M |
| 2024-09-05 |
14.24 |
14.45 |
14.23 |
14.32 |
6.8M |
| 2024-09-04 |
14.05 |
14.30 |
14.00 |
14.25 |
8.6M |
| 2024-09-03 |
14.06 |
14.18 |
13.98 |
14.17 |
8.9M |
| 2024-09-02 |
14.47 |
14.52 |
14.04 |
14.05 |
10.7M |
| 2024-08-30 |
14.13 |
14.67 |
14.08 |
14.45 |
14.6M |
| 2024-08-29 |
14.00 |
14.24 |
13.86 |
14.15 |
10.5M |
| 2024-08-28 |
14.17 |
14.24 |
14.00 |
14.05 |
7.5M |
| 2024-08-27 |
14.45 |
14.46 |
14.04 |
14.17 |
8.8M |
| 2024-08-26 |
14.47 |
14.59 |
14.35 |
14.47 |
8.8M |
| 2024-08-23 |
14.02 |
14.46 |
14.00 |
14.38 |
9.1M |
| 2024-08-22 |
14.30 |
14.34 |
14.01 |
14.01 |
7.2M |
| 2024-08-21 |
14.32 |
14.46 |
14.27 |
14.30 |
5.4M |
| 2024-08-20 |
14.58 |
14.63 |
14.32 |
14.37 |
7.4M |
| 2024-08-19 |
14.45 |
14.73 |
14.38 |
14.61 |
8.4M |
| 2024-08-16 |
14.56 |
14.61 |
14.43 |
14.46 |
5.3M |
| 2024-08-15 |
14.37 |
14.66 |
14.31 |
14.47 |
7.8M |
| 2024-08-14 |
14.60 |
14.65 |
14.43 |
14.43 |
4.5M |
| 2024-08-13 |
14.44 |
14.58 |
14.41 |
14.58 |
5.2M |
| 2024-08-12 |
14.55 |
14.63 |
14.36 |
14.44 |
7.0M |
| 2024-08-09 |
14.85 |
14.93 |
14.62 |
14.62 |
9.7M |
| 2024-08-08 |
15.10 |
15.47 |
14.71 |
14.79 |
14.3M |
| 2024-08-07 |
14.72 |
15.18 |
14.70 |
14.92 |
18.1M |
| 2024-08-06 |
14.80 |
14.85 |
14.45 |
14.59 |
12.4M |
| 2024-08-05 |
15.03 |
15.15 |
14.60 |
14.62 |
18.4M |
| 2024-08-02 |
15.52 |
15.63 |
15.16 |
15.18 |
12.4M |
| 2024-08-01 |
15.69 |
15.88 |
15.60 |
15.62 |
12.1M |
| 2024-07-31 |
15.15 |
15.66 |
15.15 |
15.64 |
14.5M |
| 2024-07-30 |
15.14 |
15.35 |
15.02 |
15.19 |
7.4M |
| 2024-07-29 |
15.00 |
15.34 |
14.93 |
15.21 |
8.9M |
| 2024-07-26 |
14.82 |
15.13 |
14.72 |
15.03 |
9.7M |
| 2024-07-25 |
15.00 |
15.07 |
14.71 |
14.75 |
13.9M |
| 2024-07-24 |
15.00 |
15.42 |
14.97 |
15.11 |
13.8M |
| 2024-07-23 |
15.38 |
15.40 |
15.00 |
15.01 |
9.5M |
| 2024-07-22 |
15.24 |
15.49 |
15.10 |
15.36 |
11.0M |
| 2024-07-19 |
15.15 |
15.45 |
15.07 |
15.28 |
10.2M |
| 2024-07-18 |
15.31 |
15.36 |
14.90 |
15.22 |
12.6M |
| 2024-07-17 |
15.66 |
15.85 |
15.41 |
15.41 |
9.9M |
| 2024-07-16 |
15.42 |
15.82 |
15.30 |
15.73 |
10.3M |
| 2024-07-15 |
15.73 |
15.73 |
15.38 |
15.42 |
8.7M |
| 2024-07-12 |
15.82 |
15.84 |
15.66 |
15.72 |
8.5M |
| 2024-07-11 |
16.08 |
16.15 |
15.77 |
15.98 |
15.4M |
| 2024-07-10 |
15.89 |
16.05 |
15.75 |
15.85 |
12.2M |
| 2024-07-09 |
14.97 |
16.00 |
14.93 |
15.96 |
19.6M |
| 2024-07-08 |
15.26 |
15.35 |
14.98 |
15.04 |
8.6M |
| 2024-07-05 |
15.38 |
15.49 |
15.16 |
15.36 |
8.3M |
| 2024-07-04 |
15.76 |
15.91 |
15.43 |
15.44 |
8.3M |
| 2024-07-03 |
15.89 |
15.98 |
15.73 |
15.73 |
7.4M |
| 2024-07-02 |
16.02 |
16.11 |
15.86 |
15.93 |
8.1M |
| 2024-07-01 |
15.88 |
16.13 |
15.81 |
16.06 |
12.0M |
| 2024-06-28 |
15.25 |
16.10 |
15.20 |
15.90 |
22.6M |
| 2024-06-27 |
15.49 |
15.56 |
15.25 |
15.27 |
8.5M |
| 2024-06-26 |
15.08 |
15.54 |
14.92 |
15.51 |
12.4M |
| 2024-06-25 |
15.43 |
15.47 |
14.89 |
14.99 |
15.2M |
| 2024-06-24 |
15.86 |
15.97 |
15.39 |
15.43 |
13.1M |
| 2024-06-21 |
15.78 |
16.12 |
15.58 |
15.96 |
11.5M |
| 2024-06-20 |
16.21 |
16.24 |
15.81 |
15.84 |
15.3M |
| 2024-06-19 |
16.39 |
16.53 |
16.23 |
16.25 |
12.2M |
| 2024-06-18 |
16.23 |
16.55 |
16.23 |
16.40 |
17.4M |
| 2024-06-17 |
16.16 |
16.32 |
16.10 |
16.22 |
12.3M |
| 2024-06-14 |
15.86 |
16.32 |
15.75 |
16.25 |
22.7M |
| 2024-06-13 |
15.89 |
16.08 |
15.79 |
15.89 |
10.1M |
| 2024-06-12 |
15.69 |
15.95 |
15.64 |
15.89 |
9.6M |
| 2024-06-11 |
15.44 |
15.74 |
15.34 |
15.69 |
9.7M |
| 2024-06-07 |
15.79 |
15.83 |
15.30 |
15.50 |
14.3M |
| 2024-06-06 |
16.03 |
16.14 |
15.60 |
15.64 |
17.8M |
| 2024-06-05 |
16.19 |
16.28 |
15.91 |
15.94 |
13.3M |
| 2024-06-04 |
16.11 |
16.23 |
15.93 |
16.20 |
14.0M |
| 2024-06-03 |
16.13 |
16.34 |
16.00 |
16.16 |
13.8M |
| 2024-05-31 |
16.18 |
16.46 |
16.09 |
16.09 |
13.4M |
| 2024-05-30 |
16.01 |
16.20 |
15.75 |
16.09 |
10.4M |
| 2024-05-29 |
16.10 |
16.26 |
15.98 |
16.04 |
10.7M |
| 2024-05-28 |
16.30 |
16.48 |
16.05 |
16.09 |
15.7M |
| 2024-05-27 |
16.46 |
16.63 |
15.93 |
16.47 |
32.2M |
| 2024-05-24 |
16.45 |
17.54 |
16.30 |
16.80 |
44.7M |
| 2024-05-23 |
16.76 |
16.85 |
16.35 |
16.45 |
16.8M |
| 2024-05-22 |
16.93 |
16.99 |
16.65 |
16.70 |
15.2M |
| 2024-05-21 |
17.17 |
17.17 |
16.87 |
16.90 |
14.9M |
| 2024-05-20 |
16.89 |
17.27 |
16.71 |
17.23 |
23.1M |
| 2024-05-17 |
16.71 |
16.92 |
16.62 |
16.86 |
13.7M |
| 2024-05-16 |
16.62 |
17.00 |
16.62 |
16.70 |
21.9M |
| 2024-05-15 |
16.67 |
16.80 |
16.45 |
16.50 |
12.2M |
| 2024-05-14 |
16.68 |
16.97 |
16.43 |
16.67 |
17.8M |
| 2024-05-13 |
17.01 |
17.03 |
16.62 |
16.68 |
21.5M |
| 2024-05-10 |
17.48 |
17.48 |
16.90 |
17.02 |
19.8M |
| 2024-05-09 |
17.37 |
17.57 |
17.31 |
17.52 |
17.4M |
| 2024-05-08 |
17.43 |
17.79 |
17.26 |
17.45 |
23.1M |
| 2024-05-07 |
17.57 |
17.72 |
17.28 |
17.51 |
20.3M |
| 2024-05-06 |
17.93 |
18.02 |
17.39 |
17.53 |
32.2M |
| 2024-04-30 |
18.19 |
18.19 |
17.52 |
17.68 |
26.7M |
| 2024-04-29 |
17.60 |
18.38 |
17.59 |
18.20 |
41.1M |
| 2024-04-26 |
16.46 |
17.50 |
16.46 |
17.44 |
42.9M |
| 2024-04-25 |
16.55 |
16.55 |
16.26 |
16.34 |
15.2M |
| 2024-04-24 |
16.15 |
16.65 |
16.13 |
16.63 |
22.6M |
| 2024-04-23 |
16.43 |
16.68 |
15.96 |
16.05 |
17.2M |
| 2024-04-22 |
16.30 |
16.50 |
15.57 |
16.23 |
29.0M |
| 2024-04-19 |
17.30 |
17.42 |
16.67 |
16.83 |
28.8M |
| 2024-04-18 |
16.99 |
18.00 |
16.67 |
17.44 |
41.5M |
| 2024-04-17 |
16.68 |
17.11 |
16.60 |
17.08 |
25.9M |
| 2024-04-16 |
16.85 |
17.25 |
16.31 |
16.37 |
28.5M |
| 2024-04-15 |
16.70 |
17.34 |
16.70 |
17.00 |
31.9M |
| 2024-04-12 |
16.51 |
17.58 |
16.50 |
16.84 |
34.8M |
| 2024-04-11 |
16.15 |
16.62 |
16.15 |
16.34 |
16.0M |
| 2024-04-10 |
16.71 |
16.72 |
16.15 |
16.31 |
16.8M |
| 2024-04-09 |
16.90 |
17.05 |
16.58 |
16.75 |
17.3M |
| 2024-04-08 |
17.22 |
17.30 |
16.90 |
16.95 |
17.0M |
| 2024-04-03 |
17.55 |
17.67 |
17.11 |
17.23 |
17.6M |
| 2024-04-02 |
18.01 |
18.14 |
17.56 |
17.71 |
23.0M |
| 2024-04-01 |
18.05 |
18.52 |
18.01 |
18.19 |
28.5M |
| 2024-03-29 |
17.76 |
17.99 |
17.30 |
17.93 |
25.6M |
| 2024-03-28 |
16.84 |
18.02 |
16.81 |
17.84 |
40.8M |
| 2024-03-27 |
17.70 |
17.81 |
16.85 |
16.87 |
32.2M |
| 2024-03-26 |
18.00 |
18.49 |
17.52 |
17.57 |
45.2M |
| 2024-03-25 |
18.80 |
19.06 |
18.35 |
18.38 |
41.4M |
| 2024-03-22 |
19.30 |
19.41 |
18.52 |
18.64 |
46.7M |
| 2024-03-21 |
19.70 |
19.95 |
19.23 |
19.33 |
57.0M |
| 2024-03-20 |
20.66 |
20.88 |
19.67 |
19.99 |
72.0M |
| 2024-03-19 |
21.38 |
21.38 |
20.00 |
20.59 |
106.6M |
| 2024-03-18 |
18.72 |
20.35 |
18.70 |
20.35 |
62.4M |
| 2024-03-15 |
18.29 |
18.51 |
18.02 |
18.50 |
25.8M |
| 2024-03-14 |
18.20 |
18.71 |
18.10 |
18.40 |
25.4M |
| 2024-03-13 |
18.96 |
19.02 |
18.50 |
18.58 |
24.4M |
| 2024-03-12 |
19.07 |
19.23 |
18.60 |
18.67 |
30.1M |
| 2024-03-11 |
18.85 |
19.28 |
18.71 |
19.11 |
38.8M |
| 2024-03-08 |
18.08 |
19.21 |
17.90 |
19.13 |
49.8M |
| 2024-03-07 |
18.58 |
18.72 |
17.96 |
18.03 |
38.4M |
| 2024-03-06 |
18.46 |
18.96 |
18.39 |
18.64 |
39.2M |
| 2024-03-05 |
19.13 |
19.48 |
18.46 |
18.66 |
61.9M |
| 2024-03-04 |
18.92 |
19.50 |
18.44 |
19.48 |
70.3M |
| 2024-03-01 |
17.89 |
18.66 |
17.75 |
18.48 |
58.7M |
| 2024-02-29 |
16.96 |
18.16 |
16.93 |
18.04 |
55.3M |
| 2024-02-28 |
18.13 |
18.47 |
17.03 |
17.03 |
69.2M |
| 2024-02-27 |
16.11 |
17.96 |
16.06 |
17.96 |
60.9M |
| 2024-02-26 |
16.20 |
16.55 |
16.01 |
16.33 |
38.5M |
| 2024-02-23 |
15.96 |
15.98 |
15.60 |
15.93 |
31.1M |
| 2024-02-22 |
15.29 |
15.66 |
15.20 |
15.57 |
29.1M |
| 2024-02-21 |
14.80 |
15.22 |
14.69 |
14.84 |
16.4M |
| 2024-02-20 |
15.13 |
15.19 |
14.76 |
14.96 |
17.9M |
| 2024-02-19 |
15.16 |
15.38 |
14.90 |
15.34 |
25.6M |
| 2024-02-08 |
14.42 |
15.29 |
14.42 |
14.73 |
25.1M |
| 2024-02-07 |
13.29 |
14.23 |
13.19 |
14.20 |
27.0M |
| 2024-02-06 |
12.32 |
13.36 |
12.17 |
13.28 |
19.9M |
| 2024-02-05 |
12.76 |
12.88 |
11.88 |
12.41 |
20.8M |
| 2024-02-02 |
13.34 |
13.62 |
12.41 |
12.89 |
17.7M |
| 2024-02-01 |
13.20 |
13.74 |
13.11 |
13.30 |
11.7M |
| 2024-01-31 |
13.73 |
14.07 |
13.25 |
13.34 |
16.3M |
| 2024-01-30 |
14.15 |
14.57 |
13.92 |
13.95 |
11.2M |
| 2024-01-29 |
14.69 |
14.79 |
14.27 |
14.34 |
11.5M |
| 2024-01-26 |
14.94 |
15.00 |
14.63 |
14.69 |
12.0M |
| 2024-01-25 |
14.16 |
14.93 |
14.01 |
14.91 |
16.4M |
| 2024-01-24 |
14.10 |
14.15 |
13.55 |
14.13 |
11.5M |
| 2024-01-23 |
13.64 |
14.05 |
13.50 |
13.93 |
13.8M |
| 2024-01-22 |
14.52 |
14.98 |
13.45 |
13.54 |
15.5M |
| 2024-01-19 |
14.48 |
14.63 |
14.31 |
14.33 |
8.2M |
| 2024-01-18 |
14.30 |
14.49 |
13.96 |
14.48 |
12.6M |
| 2024-01-17 |
14.67 |
14.83 |
14.33 |
14.33 |
7.1M |
| 2024-01-16 |
14.74 |
14.83 |
14.47 |
14.73 |
9.2M |
| 2024-01-15 |
14.77 |
14.92 |
14.60 |
14.80 |
9.0M |
| 2024-01-12 |
15.11 |
15.24 |
14.80 |
14.85 |
9.8M |
| 2024-01-11 |
14.82 |
15.32 |
14.82 |
15.17 |
9.7M |
| 2024-01-10 |
15.05 |
15.07 |
14.81 |
14.86 |
7.6M |
| 2024-01-09 |
15.28 |
15.45 |
14.97 |
15.10 |
10.1M |
| 2024-01-08 |
15.65 |
15.65 |
15.19 |
15.20 |
9.2M |
| 2024-01-05 |
15.96 |
16.01 |
15.58 |
15.65 |
11.2M |
| 2024-01-04 |
15.89 |
16.10 |
15.82 |
15.91 |
11.4M |
| 2024-01-03 |
16.40 |
16.40 |
15.88 |
15.89 |
16.7M |
| 2024-01-02 |
16.70 |
16.74 |
16.43 |
16.43 |
8.6M |