| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
21.57 |
22.20 |
20.74 |
21.10 |
24.0M |
| 2024-12-30 |
20.49 |
22.30 |
20.48 |
21.90 |
32.5M |
| 2024-12-27 |
20.45 |
21.57 |
20.40 |
20.52 |
22.1M |
| 2024-12-26 |
20.40 |
21.68 |
20.40 |
20.75 |
23.4M |
| 2024-12-25 |
22.60 |
22.85 |
20.23 |
20.80 |
32.6M |
| 2024-12-24 |
21.46 |
23.31 |
20.50 |
23.31 |
42.3M |
| 2024-12-23 |
22.00 |
23.50 |
21.25 |
21.56 |
30.3M |
| 2024-12-20 |
23.20 |
23.50 |
22.50 |
22.65 |
38.8M |
| 2024-12-19 |
23.00 |
25.99 |
22.30 |
23.95 |
64.4M |
| 2024-12-18 |
19.68 |
23.80 |
19.02 |
23.80 |
58.2M |
| 2024-12-17 |
21.41 |
21.79 |
19.52 |
19.83 |
42.8M |
| 2024-12-16 |
22.22 |
24.21 |
21.41 |
21.89 |
73.8M |
| 2024-12-13 |
18.31 |
22.18 |
18.23 |
22.18 |
67.1M |
| 2024-12-12 |
18.61 |
18.88 |
18.27 |
18.48 |
22.9M |
| 2024-12-11 |
17.79 |
19.11 |
17.76 |
18.85 |
34.2M |
| 2024-12-10 |
17.55 |
18.49 |
17.43 |
17.96 |
27.9M |
| 2024-12-09 |
17.45 |
17.69 |
16.89 |
17.13 |
14.4M |
| 2024-12-06 |
17.28 |
17.84 |
16.92 |
17.59 |
21.3M |
| 2024-12-05 |
16.40 |
17.32 |
16.40 |
17.24 |
16.6M |
| 2024-12-04 |
16.99 |
17.11 |
16.45 |
16.55 |
15.7M |
| 2024-12-03 |
17.58 |
17.58 |
16.97 |
17.18 |
17.6M |
| 2024-12-02 |
17.99 |
18.09 |
17.52 |
17.66 |
21.3M |
| 2024-11-29 |
17.91 |
18.40 |
17.37 |
17.91 |
21.6M |
| 2024-11-28 |
17.60 |
18.49 |
17.58 |
18.11 |
25.1M |
| 2024-11-27 |
16.82 |
17.64 |
16.51 |
17.52 |
16.5M |
| 2024-11-26 |
17.49 |
18.20 |
16.95 |
17.15 |
17.8M |
| 2024-11-25 |
16.93 |
17.79 |
16.41 |
17.79 |
21.4M |
| 2024-11-22 |
18.02 |
18.88 |
16.93 |
17.12 |
27.5M |
| 2024-11-21 |
18.51 |
18.51 |
17.54 |
17.99 |
31.9M |
| 2024-11-20 |
18.20 |
19.24 |
17.80 |
18.86 |
40.3M |
| 2024-11-19 |
16.36 |
18.50 |
16.10 |
18.48 |
42.9M |
| 2024-11-18 |
17.48 |
17.59 |
15.79 |
16.45 |
33.1M |
| 2024-11-15 |
15.63 |
18.34 |
15.63 |
17.40 |
44.4M |
| 2024-11-14 |
16.32 |
16.91 |
15.68 |
15.72 |
20.3M |
| 2024-11-13 |
15.82 |
16.69 |
15.73 |
16.49 |
24.9M |
| 2024-11-12 |
16.16 |
16.46 |
15.61 |
15.91 |
22.1M |
| 2024-11-11 |
14.95 |
16.00 |
14.80 |
16.00 |
22.0M |
| 2024-11-08 |
15.37 |
15.61 |
15.00 |
15.07 |
18.8M |
| 2024-11-07 |
14.88 |
15.33 |
14.68 |
15.33 |
18.1M |
| 2024-11-06 |
14.58 |
15.29 |
14.50 |
14.99 |
22.0M |
| 2024-11-05 |
14.03 |
14.65 |
13.98 |
14.62 |
16.9M |
| 2024-11-04 |
13.58 |
14.06 |
13.39 |
14.05 |
12.2M |
| 2024-11-01 |
14.75 |
14.75 |
13.56 |
13.60 |
22.8M |
| 2024-10-31 |
14.18 |
14.89 |
14.18 |
14.81 |
20.7M |
| 2024-10-30 |
14.30 |
14.56 |
14.00 |
14.34 |
21.3M |
| 2024-10-29 |
15.29 |
15.78 |
14.54 |
14.59 |
39.1M |
| 2024-10-28 |
15.09 |
16.78 |
15.09 |
15.86 |
46.5M |
| 2024-10-25 |
17.25 |
18.55 |
17.25 |
18.30 |
20.9M |
| 2024-10-24 |
17.80 |
18.01 |
17.23 |
17.28 |
14.4M |
| 2024-10-23 |
18.78 |
18.78 |
17.80 |
18.11 |
24.8M |
| 2024-10-22 |
17.60 |
19.57 |
17.37 |
18.99 |
34.0M |
| 2024-10-21 |
17.15 |
17.99 |
17.15 |
17.69 |
18.6M |
| 2024-10-18 |
16.53 |
17.68 |
16.16 |
17.15 |
20.9M |
| 2024-10-17 |
16.54 |
17.18 |
16.45 |
16.69 |
17.7M |
| 2024-10-16 |
16.12 |
16.65 |
15.95 |
16.22 |
12.3M |
| 2024-10-15 |
16.57 |
17.35 |
16.20 |
16.46 |
15.9M |
| 2024-10-14 |
16.22 |
16.75 |
15.90 |
16.73 |
14.7M |
| 2024-10-11 |
16.91 |
17.08 |
15.80 |
16.09 |
16.2M |
| 2024-10-10 |
17.97 |
18.40 |
16.48 |
17.24 |
17.5M |
| 2024-10-09 |
19.95 |
20.08 |
17.19 |
17.25 |
31.4M |
| 2024-10-08 |
21.47 |
21.47 |
18.90 |
21.43 |
41.1M |
| 2024-09-30 |
15.87 |
18.00 |
15.48 |
18.00 |
36.6M |
| 2024-09-27 |
13.84 |
15.66 |
13.84 |
15.25 |
23.8M |
| 2024-09-26 |
13.25 |
13.63 |
13.11 |
13.63 |
17.6M |
| 2024-09-25 |
12.63 |
13.81 |
12.63 |
13.25 |
20.6M |
| 2024-09-24 |
12.37 |
12.61 |
12.00 |
12.60 |
11.9M |
| 2024-09-23 |
11.85 |
12.46 |
11.85 |
12.36 |
10.3M |
| 2024-09-20 |
12.28 |
12.38 |
11.85 |
12.00 |
9.8M |
| 2024-09-19 |
11.41 |
12.35 |
11.25 |
12.15 |
15.0M |
| 2024-09-18 |
11.73 |
11.73 |
11.11 |
11.29 |
8.4M |
| 2024-09-13 |
11.97 |
12.00 |
11.62 |
11.64 |
6.8M |
| 2024-09-12 |
11.99 |
12.17 |
11.80 |
11.88 |
8.4M |
| 2024-09-11 |
11.99 |
12.30 |
11.79 |
11.95 |
10.4M |
| 2024-09-10 |
11.79 |
12.25 |
11.33 |
12.08 |
19.9M |
| 2024-09-09 |
11.41 |
12.77 |
11.41 |
11.70 |
29.3M |
| 2024-09-06 |
14.41 |
14.80 |
14.23 |
14.26 |
10.2M |
| 2024-09-05 |
14.14 |
14.58 |
14.14 |
14.48 |
7.8M |
| 2024-09-04 |
14.24 |
14.46 |
14.01 |
14.21 |
7.3M |
| 2024-09-03 |
13.98 |
14.38 |
13.78 |
14.31 |
8.9M |
| 2024-09-02 |
14.36 |
14.55 |
13.89 |
13.90 |
9.9M |
| 2024-08-30 |
13.90 |
14.68 |
13.90 |
14.45 |
15.2M |
| 2024-08-29 |
13.76 |
14.10 |
13.46 |
13.99 |
8.5M |
| 2024-08-28 |
13.61 |
14.05 |
13.36 |
13.88 |
8.9M |
| 2024-08-27 |
13.70 |
14.17 |
13.58 |
13.60 |
9.3M |
| 2024-08-26 |
13.62 |
13.96 |
13.62 |
13.93 |
8.0M |
| 2024-08-23 |
13.68 |
14.08 |
13.36 |
13.89 |
11.0M |
| 2024-08-22 |
13.94 |
14.59 |
13.76 |
13.82 |
11.0M |
| 2024-08-21 |
14.67 |
14.70 |
13.84 |
13.94 |
15.3M |
| 2024-08-20 |
14.26 |
14.95 |
14.18 |
14.72 |
15.4M |
| 2024-08-19 |
14.22 |
14.58 |
14.04 |
14.35 |
11.7M |
| 2024-08-16 |
15.62 |
15.76 |
14.50 |
14.58 |
20.7M |
| 2024-08-15 |
15.23 |
15.89 |
14.79 |
15.75 |
18.8M |
| 2024-08-14 |
15.36 |
15.94 |
15.23 |
15.36 |
13.7M |
| 2024-08-13 |
15.38 |
15.50 |
14.98 |
15.49 |
10.0M |
| 2024-08-12 |
16.24 |
16.39 |
15.18 |
15.46 |
16.4M |
| 2024-08-09 |
16.90 |
17.20 |
16.30 |
16.30 |
17.7M |
| 2024-08-08 |
17.59 |
18.15 |
16.99 |
17.08 |
23.3M |
| 2024-08-07 |
17.59 |
18.42 |
17.36 |
17.79 |
27.7M |
| 2024-08-06 |
16.45 |
18.28 |
16.45 |
17.83 |
38.7M |
| 2024-08-05 |
16.72 |
17.12 |
16.20 |
16.20 |
21.9M |
| 2024-08-02 |
17.12 |
17.87 |
16.73 |
16.82 |
29.4M |
| 2024-08-01 |
17.55 |
18.50 |
17.45 |
17.63 |
30.8M |
| 2024-07-31 |
17.00 |
17.93 |
17.00 |
17.71 |
33.3M |
| 2024-07-30 |
17.77 |
18.60 |
17.50 |
17.58 |
30.5M |
| 2024-07-29 |
18.50 |
18.57 |
16.51 |
17.68 |
37.5M |
| 2024-07-26 |
18.91 |
19.79 |
18.41 |
18.97 |
37.5M |
| 2024-07-25 |
17.65 |
19.86 |
17.50 |
19.29 |
52.1M |
| 2024-07-24 |
16.10 |
18.59 |
16.10 |
18.23 |
50.6M |
| 2024-07-23 |
16.53 |
17.26 |
16.17 |
16.26 |
36.5M |
| 2024-07-22 |
15.38 |
17.87 |
15.31 |
16.90 |
47.5M |
| 2024-07-19 |
14.73 |
15.89 |
14.71 |
15.68 |
33.9M |
| 2024-07-18 |
14.40 |
15.08 |
14.15 |
14.99 |
31.5M |
| 2024-07-17 |
14.35 |
16.95 |
14.23 |
15.39 |
46.2M |
| 2024-07-16 |
14.31 |
14.40 |
13.89 |
14.28 |
17.3M |
| 2024-07-15 |
15.00 |
15.21 |
14.33 |
14.42 |
23.3M |
| 2024-07-12 |
15.20 |
15.87 |
14.95 |
15.00 |
44.0M |
| 2024-07-11 |
12.99 |
15.17 |
12.73 |
15.17 |
33.6M |
| 2024-07-10 |
13.10 |
13.28 |
12.60 |
12.64 |
14.0M |
| 2024-07-09 |
13.05 |
13.64 |
12.64 |
13.17 |
15.8M |
| 2024-07-08 |
13.75 |
13.80 |
12.89 |
12.93 |
14.8M |
| 2024-07-05 |
13.55 |
14.08 |
13.07 |
13.83 |
19.3M |
| 2024-07-04 |
14.43 |
14.54 |
13.49 |
13.55 |
20.8M |
| 2024-07-03 |
14.81 |
14.98 |
14.42 |
14.50 |
20.1M |
| 2024-07-02 |
14.65 |
16.00 |
14.60 |
15.09 |
34.5M |
| 2024-07-01 |
14.95 |
15.23 |
14.32 |
14.61 |
31.4M |
| 2024-06-28 |
14.78 |
16.90 |
14.60 |
15.24 |
51.6M |
| 2024-06-27 |
13.16 |
15.79 |
13.12 |
15.23 |
43.9M |
| 2024-06-26 |
12.04 |
13.27 |
11.74 |
13.16 |
19.4M |
| 2024-06-25 |
12.36 |
12.50 |
11.97 |
12.07 |
9.3M |
| 2024-06-24 |
13.00 |
13.05 |
12.16 |
12.36 |
10.7M |
| 2024-06-21 |
13.48 |
13.50 |
12.90 |
13.02 |
8.4M |
| 2024-06-20 |
14.30 |
14.31 |
13.36 |
13.39 |
10.6M |
| 2024-06-19 |
14.50 |
14.68 |
14.04 |
14.09 |
10.3M |
| 2024-06-18 |
14.32 |
14.73 |
14.29 |
14.60 |
9.7M |
| 2024-06-17 |
14.50 |
14.56 |
14.21 |
14.35 |
7.7M |
| 2024-06-14 |
14.83 |
14.91 |
14.37 |
14.56 |
9.0M |
| 2024-06-13 |
14.76 |
15.17 |
14.57 |
14.70 |
14.5M |
| 2024-06-12 |
14.07 |
14.81 |
13.95 |
14.68 |
14.5M |
| 2024-06-11 |
13.73 |
14.33 |
13.02 |
14.24 |
15.7M |
| 2024-06-07 |
13.35 |
13.85 |
13.26 |
13.66 |
13.6M |
| 2024-06-06 |
13.95 |
14.23 |
12.98 |
13.21 |
17.3M |
| 2024-06-05 |
14.66 |
14.79 |
14.03 |
14.07 |
13.7M |
| 2024-06-04 |
15.36 |
15.49 |
14.48 |
14.61 |
22.7M |
| 2024-06-03 |
14.67 |
16.49 |
14.67 |
15.58 |
31.9M |
| 2024-05-31 |
15.50 |
15.60 |
14.70 |
14.80 |
23.1M |
| 2024-05-30 |
15.67 |
16.28 |
15.56 |
15.60 |
22.3M |
| 2024-05-29 |
17.08 |
17.66 |
15.82 |
16.13 |
32.0M |
| 2024-05-28 |
18.60 |
18.85 |
18.27 |
18.40 |
10.5M |
| 2024-05-27 |
19.35 |
19.48 |
18.40 |
18.85 |
12.9M |
| 2024-05-24 |
19.96 |
20.05 |
19.12 |
19.19 |
12.2M |
| 2024-05-23 |
20.37 |
20.48 |
19.77 |
19.86 |
10.8M |
| 2024-05-22 |
20.50 |
20.50 |
19.96 |
20.36 |
13.0M |
| 2024-05-21 |
20.20 |
20.97 |
20.02 |
20.58 |
16.7M |
| 2024-05-20 |
20.10 |
20.83 |
19.88 |
20.20 |
20.2M |
| 2024-05-17 |
20.02 |
20.51 |
19.48 |
19.93 |
21.9M |
| 2024-05-16 |
22.50 |
22.66 |
20.53 |
20.58 |
30.9M |
| 2024-05-15 |
22.76 |
22.98 |
22.23 |
22.50 |
18.0M |
| 2024-05-14 |
20.66 |
23.14 |
20.66 |
22.84 |
33.2M |
| 2024-05-13 |
20.99 |
21.29 |
20.10 |
20.45 |
17.2M |
| 2024-05-10 |
23.20 |
23.35 |
21.26 |
21.37 |
25.4M |
| 2024-05-09 |
24.03 |
24.53 |
22.88 |
23.30 |
22.3M |
| 2024-05-08 |
26.39 |
26.47 |
24.18 |
24.21 |
24.7M |
| 2024-05-07 |
26.92 |
27.56 |
26.40 |
26.66 |
17.3M |
| 2024-05-06 |
26.53 |
27.44 |
26.29 |
27.06 |
23.3M |
| 2024-04-30 |
26.08 |
28.48 |
26.08 |
27.07 |
31.0M |
| 2024-04-29 |
26.78 |
27.28 |
25.61 |
26.21 |
29.1M |
| 2024-04-26 |
27.00 |
28.51 |
26.66 |
28.10 |
17.1M |
| 2024-04-25 |
29.07 |
29.34 |
25.80 |
27.33 |
27.8M |
| 2024-04-24 |
28.20 |
29.70 |
27.83 |
29.68 |
14.3M |
| 2024-04-23 |
29.47 |
31.09 |
27.27 |
28.38 |
22.1M |
| 2024-04-22 |
28.53 |
31.25 |
28.53 |
29.98 |
16.1M |
| 2024-04-19 |
35.95 |
36.90 |
35.40 |
35.66 |
5.9M |
| 2024-04-18 |
36.39 |
37.28 |
35.86 |
36.54 |
7.4M |
| 2024-04-17 |
34.99 |
37.88 |
34.90 |
37.00 |
12.0M |
| 2024-04-16 |
34.66 |
36.48 |
32.20 |
34.74 |
12.9M |
| 2024-04-15 |
37.01 |
37.53 |
34.01 |
34.87 |
9.2M |
| 2024-04-12 |
36.73 |
37.80 |
36.58 |
37.23 |
5.7M |
| 2024-04-11 |
36.00 |
37.49 |
36.00 |
37.01 |
7.2M |
| 2024-04-10 |
36.76 |
37.33 |
35.60 |
36.63 |
7.0M |
| 2024-04-09 |
37.11 |
37.59 |
36.51 |
37.07 |
7.2M |
| 2024-04-08 |
39.70 |
39.70 |
36.48 |
36.68 |
12.9M |
| 2024-04-03 |
41.50 |
41.50 |
39.50 |
39.73 |
12.5M |
| 2024-04-02 |
45.00 |
45.58 |
41.95 |
42.30 |
16.9M |
| 2024-04-01 |
41.20 |
43.88 |
40.54 |
43.35 |
19.5M |
| 2024-03-29 |
43.55 |
43.73 |
39.51 |
41.67 |
27.1M |
| 2024-03-28 |
42.14 |
46.90 |
42.02 |
44.72 |
24.8M |
| 2024-03-27 |
43.35 |
45.00 |
40.97 |
42.00 |
19.4M |
| 2024-03-26 |
43.40 |
45.98 |
42.89 |
43.73 |
21.2M |
| 2024-03-25 |
45.50 |
45.90 |
43.10 |
43.10 |
19.8M |
| 2024-03-22 |
39.08 |
44.88 |
38.89 |
44.09 |
29.7M |
| 2024-03-21 |
40.01 |
41.15 |
38.95 |
39.07 |
16.1M |
| 2024-03-20 |
41.38 |
42.18 |
39.01 |
40.30 |
17.6M |
| 2024-03-19 |
42.57 |
43.55 |
41.55 |
41.80 |
10.4M |
| 2024-03-18 |
42.76 |
43.43 |
41.41 |
42.85 |
11.4M |
| 2024-03-15 |
42.94 |
43.80 |
41.62 |
42.61 |
8.4M |
| 2024-03-14 |
43.00 |
43.97 |
42.04 |
42.82 |
9.4M |
| 2024-03-13 |
43.16 |
45.91 |
42.78 |
44.00 |
17.7M |
| 2024-03-12 |
43.30 |
44.45 |
41.65 |
42.90 |
13.3M |
| 2024-03-11 |
42.80 |
44.40 |
42.00 |
43.71 |
18.8M |
| 2024-03-08 |
41.40 |
46.00 |
39.93 |
45.60 |
26.8M |
| 2024-03-07 |
42.09 |
43.35 |
40.50 |
41.95 |
15.5M |
| 2024-03-06 |
39.01 |
43.00 |
38.70 |
42.34 |
20.0M |
| 2024-03-05 |
40.35 |
41.26 |
39.58 |
39.83 |
11.4M |
| 2024-03-04 |
41.30 |
42.13 |
39.00 |
41.30 |
16.3M |
| 2024-03-01 |
40.53 |
42.53 |
39.40 |
42.20 |
17.2M |
| 2024-02-29 |
38.43 |
41.40 |
38.00 |
40.23 |
13.9M |
| 2024-02-28 |
41.00 |
43.58 |
38.45 |
38.60 |
24.6M |
| 2024-02-27 |
40.10 |
42.97 |
38.82 |
42.22 |
21.7M |
| 2024-02-26 |
36.00 |
38.50 |
35.50 |
37.36 |
16.0M |
| 2024-02-23 |
36.26 |
37.88 |
34.90 |
36.99 |
15.8M |
| 2024-02-22 |
33.90 |
36.30 |
33.66 |
36.13 |
16.1M |
| 2024-02-21 |
32.48 |
34.79 |
32.20 |
33.65 |
16.6M |
| 2024-02-20 |
33.65 |
34.35 |
32.89 |
33.52 |
13.9M |
| 2024-02-19 |
31.00 |
34.56 |
30.81 |
34.47 |
20.4M |
| 2024-02-08 |
28.01 |
30.57 |
27.11 |
30.00 |
15.3M |
| 2024-02-07 |
27.52 |
29.21 |
26.49 |
28.00 |
16.9M |
| 2024-02-06 |
26.66 |
28.50 |
24.66 |
27.85 |
13.2M |
| 2024-02-05 |
30.15 |
30.32 |
26.24 |
26.59 |
13.5M |
| 2024-02-02 |
31.79 |
33.15 |
29.50 |
30.46 |
10.6M |
| 2024-02-01 |
31.60 |
33.18 |
30.40 |
32.00 |
10.5M |
| 2024-01-31 |
33.97 |
34.08 |
31.58 |
31.70 |
11.2M |
| 2024-01-30 |
35.15 |
35.38 |
33.73 |
33.76 |
7.0M |
| 2024-01-29 |
37.51 |
37.61 |
34.98 |
35.22 |
11.0M |
| 2024-01-26 |
38.47 |
40.30 |
37.23 |
37.86 |
16.8M |
| 2024-01-25 |
36.32 |
38.80 |
35.22 |
38.73 |
13.4M |
| 2024-01-24 |
36.65 |
36.99 |
34.60 |
36.34 |
9.5M |
| 2024-01-23 |
34.22 |
38.00 |
34.12 |
36.76 |
11.3M |
| 2024-01-22 |
37.10 |
38.15 |
34.10 |
34.57 |
11.1M |
| 2024-01-19 |
38.03 |
39.48 |
37.53 |
37.66 |
13.8M |
| 2024-01-18 |
35.86 |
37.30 |
34.81 |
37.11 |
12.0M |
| 2024-01-17 |
37.94 |
38.00 |
35.98 |
36.19 |
6.3M |
| 2024-01-16 |
38.40 |
38.56 |
37.10 |
38.00 |
5.6M |
| 2024-01-15 |
38.50 |
39.55 |
38.23 |
38.35 |
5.2M |
| 2024-01-12 |
38.82 |
39.48 |
38.23 |
38.88 |
6.4M |
| 2024-01-11 |
36.70 |
39.19 |
36.60 |
38.92 |
10.0M |
| 2024-01-10 |
38.81 |
38.81 |
36.50 |
36.69 |
10.0M |
| 2024-01-09 |
39.04 |
39.55 |
38.55 |
39.02 |
7.3M |
| 2024-01-08 |
39.27 |
39.85 |
38.73 |
38.85 |
6.8M |
| 2024-01-05 |
41.22 |
41.33 |
39.08 |
39.17 |
9.5M |
| 2024-01-04 |
42.45 |
42.77 |
40.35 |
41.21 |
8.7M |
| 2024-01-03 |
42.28 |
43.59 |
41.43 |
42.80 |
11.1M |
| 2024-01-02 |
44.30 |
45.47 |
42.62 |
42.72 |
13.1M |