| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3.21 |
3.32 |
3.21 |
3.30 |
3.6M |
| 2024-12-30 |
3.25 |
3.28 |
3.18 |
3.18 |
3.8M |
| 2024-12-27 |
3.19 |
3.25 |
3.15 |
3.25 |
4.6M |
| 2024-12-24 |
3.20 |
3.21 |
3.16 |
3.18 |
1.2M |
| 2024-12-23 |
3.20 |
3.24 |
3.16 |
3.18 |
4.6M |
| 2024-12-20 |
3.22 |
3.22 |
3.14 |
3.17 |
6.9M |
| 2024-12-19 |
3.20 |
3.23 |
3.13 |
3.17 |
7.1M |
| 2024-12-18 |
3.24 |
3.25 |
3.18 |
3.24 |
7.3M |
| 2024-12-17 |
3.19 |
3.27 |
3.16 |
3.20 |
6.6M |
| 2024-12-16 |
3.34 |
3.37 |
3.18 |
3.19 |
8.2M |
| 2024-12-13 |
3.35 |
3.35 |
3.24 |
3.26 |
7.2M |
| 2024-12-12 |
3.30 |
3.39 |
3.27 |
3.36 |
6.3M |
| 2024-12-11 |
3.28 |
3.38 |
3.26 |
3.30 |
5.9M |
| 2024-12-10 |
3.43 |
3.55 |
3.30 |
3.31 |
7.9M |
| 2024-12-09 |
3.30 |
3.38 |
3.22 |
3.38 |
7.0M |
| 2024-12-06 |
3.10 |
3.42 |
3.08 |
3.30 |
20.8M |
| 2024-12-05 |
3.10 |
3.10 |
2.99 |
3.05 |
3.7M |
| 2024-12-04 |
3.16 |
3.16 |
3.04 |
3.06 |
2.8M |
| 2024-12-03 |
3.08 |
3.17 |
3.06 |
3.17 |
3.0M |
| 2024-12-02 |
2.98 |
3.11 |
2.98 |
3.08 |
5.4M |
| 2024-11-29 |
2.93 |
3.03 |
2.93 |
3.01 |
6.0M |
| 2024-11-28 |
3.00 |
3.01 |
2.92 |
2.93 |
3.7M |
| 2024-11-27 |
2.98 |
3.04 |
2.91 |
3.03 |
4.0M |
| 2024-11-26 |
2.97 |
2.98 |
2.91 |
2.95 |
3.1M |
| 2024-11-25 |
2.98 |
3.01 |
2.89 |
2.94 |
3.5M |
| 2024-11-22 |
3.01 |
3.03 |
2.89 |
2.94 |
5.9M |
| 2024-11-21 |
3.05 |
3.05 |
2.98 |
3.01 |
4.3M |
| 2024-11-20 |
3.06 |
3.06 |
3.02 |
3.05 |
4.7M |
| 2024-11-19 |
3.08 |
3.10 |
3.02 |
3.07 |
4.2M |
| 2024-11-18 |
3.16 |
3.20 |
3.03 |
3.04 |
5.2M |
| 2024-11-15 |
3.09 |
3.14 |
3.03 |
3.11 |
5.7M |
| 2024-11-14 |
3.15 |
3.20 |
3.04 |
3.06 |
7.0M |
| 2024-11-13 |
3.14 |
3.20 |
3.09 |
3.17 |
8.3M |
| 2024-11-12 |
3.31 |
3.35 |
3.18 |
3.19 |
7.1M |
| 2024-11-11 |
3.46 |
3.46 |
3.29 |
3.32 |
7.6M |
| 2024-11-08 |
3.62 |
3.68 |
3.44 |
3.44 |
5.4M |
| 2024-11-07 |
3.49 |
3.64 |
3.46 |
3.62 |
5.1M |
| 2024-11-06 |
3.65 |
3.65 |
3.46 |
3.47 |
3.8M |
| 2024-11-05 |
3.57 |
3.65 |
3.54 |
3.60 |
3.5M |
| 2024-11-04 |
3.70 |
3.70 |
3.51 |
3.54 |
5.3M |
| 2024-11-01 |
3.54 |
3.69 |
3.51 |
3.65 |
8.1M |
| 2024-10-31 |
3.49 |
3.56 |
3.40 |
3.49 |
6.2M |
| 2024-10-30 |
3.42 |
3.48 |
3.36 |
3.46 |
4.4M |
| 2024-10-29 |
3.48 |
3.56 |
3.40 |
3.42 |
5.4M |
| 2024-10-28 |
3.42 |
3.50 |
3.37 |
3.48 |
4.5M |
| 2024-10-25 |
3.41 |
3.41 |
3.35 |
3.37 |
2.0M |
| 2024-10-24 |
3.47 |
3.47 |
3.33 |
3.34 |
5.3M |
| 2024-10-23 |
3.41 |
3.51 |
3.41 |
3.47 |
5.3M |
| 2024-10-22 |
3.46 |
3.47 |
3.34 |
3.41 |
7.4M |
| 2024-10-21 |
3.48 |
3.53 |
3.43 |
3.45 |
5.3M |
| 2024-10-18 |
3.40 |
3.52 |
3.36 |
3.48 |
5.8M |
| 2024-10-17 |
3.56 |
3.65 |
3.38 |
3.38 |
10.4M |
| 2024-10-16 |
3.36 |
3.60 |
3.36 |
3.55 |
19.4M |
| 2024-10-15 |
3.43 |
3.56 |
3.32 |
3.36 |
14.4M |
| 2024-10-14 |
3.55 |
3.63 |
3.42 |
3.44 |
17.0M |
| 2024-10-10 |
3.50 |
3.63 |
3.39 |
3.45 |
31.1M |
| 2024-10-09 |
3.88 |
3.95 |
3.42 |
3.46 |
25.3M |
| 2024-10-08 |
3.99 |
4.07 |
3.64 |
3.82 |
44.1M |
| 2024-10-07 |
3.86 |
4.00 |
3.79 |
3.96 |
10.4M |
| 2024-10-04 |
3.79 |
3.90 |
3.70 |
3.79 |
7.4M |
| 2024-10-03 |
4.12 |
4.15 |
3.67 |
3.79 |
14.4M |
| 2024-10-02 |
3.74 |
4.13 |
3.74 |
4.03 |
20.8M |
| 2024-09-30 |
3.85 |
4.00 |
3.69 |
3.71 |
42.0M |
| 2024-09-27 |
3.58 |
3.64 |
3.35 |
3.50 |
39.9M |
| 2024-09-26 |
3.07 |
3.38 |
2.99 |
3.38 |
24.2M |
| 2024-09-25 |
3.11 |
3.17 |
3.02 |
3.02 |
13.8M |
| 2024-09-24 |
3.09 |
3.17 |
2.93 |
3.05 |
13.7M |
| 2024-09-23 |
3.07 |
3.07 |
2.97 |
2.97 |
4.9M |
| 2024-09-20 |
3.01 |
3.14 |
2.95 |
3.04 |
8.1M |
| 2024-09-19 |
2.85 |
3.10 |
2.85 |
3.01 |
11.3M |
| 2024-09-17 |
2.89 |
2.92 |
2.81 |
2.83 |
1.3M |
| 2024-09-16 |
2.84 |
2.89 |
2.80 |
2.89 |
1.9M |
| 2024-09-13 |
2.94 |
2.98 |
2.85 |
2.87 |
7.6M |
| 2024-09-12 |
2.97 |
3.02 |
2.90 |
2.92 |
6.3M |
| 2024-09-11 |
3.03 |
3.03 |
2.87 |
2.98 |
7.2M |
| 2024-09-10 |
3.16 |
3.16 |
2.99 |
3.02 |
9.7M |
| 2024-09-09 |
3.37 |
3.40 |
3.15 |
3.16 |
9.5M |
| 2024-09-05 |
3.37 |
3.47 |
3.33 |
3.37 |
17.3M |
| 2024-09-04 |
3.25 |
3.49 |
3.16 |
3.40 |
35.0M |
| 2024-09-03 |
3.05 |
3.26 |
3.03 |
3.24 |
27.5M |
| 2024-09-02 |
2.89 |
3.03 |
2.84 |
3.03 |
28.4M |
| 2024-08-30 |
2.75 |
2.92 |
2.73 |
2.81 |
25.0M |
| 2024-08-29 |
2.63 |
2.74 |
2.57 |
2.72 |
17.4M |
| 2024-08-28 |
2.72 |
2.78 |
2.59 |
2.63 |
24.3M |
| 2024-08-27 |
2.71 |
2.79 |
2.59 |
2.73 |
44.7M |
| 2024-08-26 |
3.79 |
3.79 |
2.70 |
2.73 |
115.2M |
| 2024-08-23 |
4.19 |
4.19 |
3.99 |
4.00 |
3.4M |
| 2024-08-22 |
4.20 |
4.20 |
3.96 |
4.10 |
6.6M |
| 2024-08-21 |
4.32 |
4.32 |
4.14 |
4.16 |
3.9M |
| 2024-08-20 |
4.51 |
4.61 |
4.26 |
4.31 |
3.6M |
| 2024-08-19 |
4.49 |
4.55 |
4.42 |
4.42 |
1.6M |
| 2024-08-16 |
4.61 |
4.63 |
4.46 |
4.46 |
3.2M |
| 2024-08-15 |
4.50 |
4.59 |
4.49 |
4.50 |
3.1M |
| 2024-08-14 |
4.51 |
4.56 |
4.45 |
4.48 |
0.6M |
| 2024-08-13 |
4.55 |
4.55 |
4.43 |
4.45 |
1.1M |
| 2024-08-12 |
4.65 |
4.70 |
4.53 |
4.55 |
1.1M |
| 2024-08-09 |
4.65 |
4.76 |
4.62 |
4.65 |
2.1M |
| 2024-08-08 |
4.72 |
4.75 |
4.57 |
4.61 |
3.9M |
| 2024-08-07 |
4.48 |
4.69 |
4.39 |
4.63 |
4.6M |
| 2024-08-06 |
4.21 |
4.47 |
4.21 |
4.42 |
3.7M |
| 2024-08-05 |
4.25 |
4.27 |
4.10 |
4.20 |
3.8M |
| 2024-08-02 |
4.31 |
4.39 |
4.26 |
4.27 |
2.3M |
| 2024-08-01 |
4.50 |
4.50 |
4.28 |
4.33 |
2.9M |
| 2024-07-31 |
4.24 |
4.48 |
4.24 |
4.46 |
2.5M |
| 2024-07-30 |
4.54 |
4.54 |
4.25 |
4.31 |
2.3M |
| 2024-07-29 |
4.38 |
4.47 |
4.31 |
4.42 |
2.9M |
| 2024-07-26 |
4.37 |
4.37 |
4.24 |
4.31 |
2.2M |
| 2024-07-25 |
4.40 |
4.40 |
4.26 |
4.28 |
3.3M |
| 2024-07-24 |
4.37 |
4.43 |
4.31 |
4.37 |
2.8M |
| 2024-07-23 |
4.54 |
4.54 |
4.35 |
4.40 |
4.1M |
| 2024-07-22 |
4.51 |
4.57 |
4.47 |
4.50 |
1.4M |
| 2024-07-19 |
4.64 |
4.65 |
4.52 |
4.54 |
4.2M |
| 2024-07-18 |
4.71 |
4.73 |
4.62 |
4.67 |
2.2M |
| 2024-07-17 |
4.69 |
4.86 |
4.67 |
4.72 |
4.4M |
| 2024-07-16 |
4.79 |
4.82 |
4.72 |
4.72 |
1.2M |
| 2024-07-15 |
4.92 |
4.92 |
4.75 |
4.85 |
3.6M |
| 2024-07-12 |
4.70 |
4.92 |
4.70 |
4.88 |
5.2M |
| 2024-07-11 |
4.61 |
4.71 |
4.61 |
4.70 |
3.5M |
| 2024-07-10 |
4.80 |
4.85 |
4.61 |
4.65 |
6.7M |
| 2024-07-09 |
4.81 |
4.88 |
4.70 |
4.82 |
5.0M |
| 2024-07-08 |
4.69 |
4.78 |
4.60 |
4.75 |
6.8M |
| 2024-07-05 |
4.75 |
4.75 |
4.39 |
4.69 |
11.5M |
| 2024-07-04 |
5.10 |
5.22 |
4.71 |
4.74 |
13.0M |
| 2024-07-03 |
5.14 |
5.32 |
5.00 |
5.26 |
7.7M |
| 2024-07-02 |
5.30 |
5.30 |
4.80 |
5.04 |
7.7M |
| 2024-06-28 |
5.22 |
5.40 |
5.22 |
5.31 |
5.5M |
| 2024-06-27 |
5.34 |
5.42 |
5.22 |
5.25 |
6.2M |
| 2024-06-26 |
5.45 |
5.49 |
5.30 |
5.34 |
7.0M |
| 2024-06-25 |
5.68 |
5.77 |
5.45 |
5.50 |
8.3M |
| 2024-06-24 |
5.80 |
5.83 |
5.58 |
5.71 |
9.7M |
| 2024-06-21 |
5.84 |
5.95 |
5.74 |
5.82 |
7.2M |
| 2024-06-20 |
6.27 |
6.27 |
5.74 |
5.84 |
24.3M |
| 2024-06-19 |
6.32 |
6.40 |
6.14 |
6.28 |
10.8M |
| 2024-06-18 |
6.78 |
6.78 |
6.24 |
6.27 |
9.3M |
| 2024-06-17 |
6.73 |
6.85 |
6.59 |
6.59 |
2.0M |
| 2024-06-14 |
6.66 |
6.89 |
6.62 |
6.80 |
2.5M |
| 2024-06-13 |
6.68 |
6.72 |
6.53 |
6.65 |
2.1M |
| 2024-06-12 |
6.70 |
6.75 |
6.61 |
6.68 |
2.1M |
| 2024-06-11 |
6.84 |
6.84 |
6.59 |
6.70 |
3.2M |
| 2024-06-07 |
6.96 |
6.99 |
6.81 |
6.84 |
1.7M |
| 2024-06-06 |
6.88 |
6.93 |
6.79 |
6.87 |
1.6M |
| 2024-06-05 |
6.97 |
7.04 |
6.79 |
6.85 |
2.3M |
| 2024-06-04 |
6.91 |
7.02 |
6.86 |
6.93 |
2.8M |
| 2024-06-03 |
6.86 |
7.03 |
6.76 |
6.88 |
2.2M |
| 2024-05-31 |
6.72 |
6.82 |
6.66 |
6.74 |
3.5M |
| 2024-05-30 |
6.80 |
6.80 |
6.57 |
6.57 |
1.3M |
| 2024-05-29 |
6.94 |
6.96 |
6.66 |
6.68 |
4.4M |
| 2024-05-28 |
6.91 |
7.03 |
6.82 |
6.90 |
5.3M |
| 2024-05-27 |
6.71 |
6.90 |
6.68 |
6.80 |
4.4M |
| 2024-05-24 |
7.14 |
7.21 |
6.70 |
6.83 |
11.2M |
| 2024-05-23 |
7.72 |
7.75 |
7.03 |
7.07 |
10.0M |
| 2024-05-22 |
7.53 |
7.76 |
7.46 |
7.71 |
5.0M |
| 2024-05-21 |
7.71 |
7.82 |
7.60 |
7.72 |
3.7M |
| 2024-05-20 |
7.52 |
7.81 |
7.39 |
7.70 |
10.3M |
| 2024-05-17 |
7.48 |
7.61 |
7.25 |
7.40 |
10.2M |
| 2024-05-16 |
7.36 |
7.54 |
7.24 |
7.39 |
12.3M |
| 2024-05-14 |
7.04 |
7.34 |
7.04 |
7.33 |
5.0M |
| 2024-05-13 |
6.98 |
7.18 |
6.98 |
7.16 |
5.9M |
| 2024-05-10 |
6.95 |
7.17 |
6.79 |
6.97 |
4.1M |
| 2024-05-09 |
6.67 |
6.89 |
6.61 |
6.86 |
5.6M |
| 2024-05-08 |
6.81 |
6.86 |
6.56 |
6.70 |
2.0M |
| 2024-05-07 |
6.85 |
6.89 |
6.63 |
6.86 |
4.2M |
| 2024-05-06 |
6.66 |
6.89 |
6.61 |
6.86 |
5.6M |
| 2024-05-03 |
6.71 |
6.72 |
6.55 |
6.66 |
4.7M |
| 2024-05-02 |
6.58 |
6.75 |
6.55 |
6.71 |
1.7M |
| 2024-04-30 |
6.42 |
6.62 |
6.29 |
6.60 |
6.2M |
| 2024-04-29 |
6.37 |
6.52 |
6.22 |
6.42 |
11.1M |
| 2024-04-26 |
6.39 |
6.43 |
6.22 |
6.36 |
4.3M |
| 2024-04-25 |
6.37 |
6.37 |
6.19 |
6.26 |
1.4M |
| 2024-04-24 |
6.32 |
6.34 |
6.21 |
6.32 |
2.9M |
| 2024-04-23 |
6.30 |
6.35 |
6.08 |
6.19 |
3.8M |
| 2024-04-22 |
6.12 |
6.33 |
6.07 |
6.30 |
3.5M |
| 2024-04-19 |
6.04 |
6.17 |
6.04 |
6.12 |
1.8M |
| 2024-04-18 |
6.23 |
6.23 |
6.07 |
6.08 |
3.0M |
| 2024-04-17 |
6.24 |
6.32 |
6.19 |
6.26 |
0.9M |
| 2024-04-16 |
6.27 |
6.45 |
6.22 |
6.24 |
2.2M |
| 2024-04-15 |
6.35 |
6.38 |
6.20 |
6.30 |
3.7M |
| 2024-04-12 |
6.45 |
6.50 |
6.32 |
6.35 |
2.4M |
| 2024-04-11 |
6.35 |
6.47 |
6.30 |
6.45 |
2.5M |
| 2024-04-10 |
6.39 |
6.59 |
6.37 |
6.45 |
2.6M |
| 2024-04-09 |
6.49 |
6.56 |
6.39 |
6.43 |
1.6M |
| 2024-04-08 |
6.48 |
6.53 |
6.40 |
6.48 |
1.2M |
| 2024-04-05 |
6.17 |
6.61 |
6.17 |
6.49 |
1.2M |
| 2024-04-03 |
6.34 |
6.65 |
6.34 |
6.56 |
7.7M |
| 2024-04-02 |
6.37 |
6.47 |
6.27 |
6.44 |
5.1M |
| 2024-03-28 |
6.11 |
6.34 |
6.11 |
6.31 |
1.7M |
| 2024-03-27 |
6.18 |
6.30 |
6.04 |
6.24 |
3.8M |
| 2024-03-26 |
6.39 |
6.41 |
6.10 |
6.18 |
7.9M |
| 2024-03-25 |
6.22 |
6.42 |
6.17 |
6.29 |
9.9M |
| 2024-03-22 |
5.78 |
6.07 |
5.56 |
6.07 |
15.9M |
| 2024-03-21 |
5.50 |
5.60 |
5.40 |
5.59 |
2.8M |
| 2024-03-20 |
5.38 |
5.49 |
5.38 |
5.45 |
2.3M |
| 2024-03-19 |
5.41 |
5.42 |
5.34 |
5.40 |
2.1M |
| 2024-03-18 |
5.37 |
5.44 |
5.30 |
5.41 |
2.5M |
| 2024-03-15 |
5.19 |
5.33 |
5.11 |
5.30 |
1.9M |
| 2024-03-14 |
5.18 |
5.38 |
5.10 |
5.20 |
2.9M |
| 2024-03-13 |
5.18 |
5.29 |
5.10 |
5.16 |
1.7M |
| 2024-03-12 |
4.95 |
5.22 |
4.95 |
5.15 |
2.2M |
| 2024-03-11 |
4.99 |
4.99 |
4.83 |
4.95 |
0.7M |
| 2024-03-08 |
4.91 |
4.93 |
4.83 |
4.86 |
0.5M |
| 2024-03-07 |
4.80 |
4.94 |
4.80 |
4.90 |
1.1M |
| 2024-03-06 |
4.73 |
4.91 |
4.73 |
4.83 |
1.2M |
| 2024-03-05 |
4.81 |
4.87 |
4.65 |
4.71 |
1.2M |
| 2024-03-04 |
4.80 |
4.90 |
4.80 |
4.86 |
0.5M |
| 2024-03-01 |
4.80 |
4.90 |
4.77 |
4.84 |
0.9M |
| 2024-02-29 |
4.81 |
4.90 |
4.80 |
4.83 |
2.3M |
| 2024-02-28 |
4.86 |
5.03 |
4.85 |
4.85 |
0.8M |
| 2024-02-27 |
4.91 |
4.98 |
4.87 |
4.95 |
0.5M |
| 2024-02-26 |
5.05 |
5.06 |
4.87 |
4.94 |
0.9M |
| 2024-02-23 |
5.05 |
5.13 |
4.99 |
5.05 |
0.8M |
| 2024-02-22 |
5.10 |
5.10 |
4.91 |
5.08 |
1.3M |
| 2024-02-21 |
4.85 |
5.20 |
4.76 |
5.07 |
3.2M |
| 2024-02-20 |
4.78 |
4.87 |
4.76 |
4.79 |
1.0M |
| 2024-02-19 |
4.84 |
4.93 |
4.76 |
4.79 |
1.0M |
| 2024-02-16 |
4.62 |
4.97 |
4.62 |
4.95 |
0.6M |
| 2024-02-15 |
4.68 |
4.78 |
4.60 |
4.69 |
0.6M |
| 2024-02-14 |
4.70 |
4.70 |
4.52 |
4.67 |
0.4M |
| 2024-02-09 |
4.50 |
4.76 |
4.50 |
4.65 |
0.4M |
| 2024-02-08 |
4.61 |
4.79 |
4.60 |
4.74 |
0.9M |
| 2024-02-07 |
4.62 |
4.83 |
4.62 |
4.63 |
0.8M |
| 2024-02-06 |
4.50 |
4.87 |
4.50 |
4.81 |
2.3M |
| 2024-02-05 |
4.80 |
4.80 |
4.52 |
4.66 |
1.4M |
| 2024-02-02 |
4.68 |
4.90 |
4.65 |
4.71 |
4.2M |
| 2024-02-01 |
4.49 |
4.72 |
4.49 |
4.69 |
2.6M |
| 2024-01-31 |
4.65 |
4.68 |
4.46 |
4.65 |
3.3M |
| 2024-01-30 |
4.94 |
4.94 |
4.60 |
4.62 |
1.8M |
| 2024-01-29 |
4.84 |
4.97 |
4.74 |
4.89 |
3.9M |
| 2024-01-26 |
4.83 |
4.94 |
4.72 |
4.81 |
5.1M |
| 2024-01-25 |
4.53 |
4.73 |
4.46 |
4.73 |
3.5M |
| 2024-01-24 |
4.46 |
4.50 |
4.21 |
4.42 |
3.0M |
| 2024-01-23 |
4.31 |
4.44 |
4.26 |
4.37 |
3.7M |
| 2024-01-22 |
4.70 |
4.70 |
4.26 |
4.29 |
4.0M |
| 2024-01-19 |
4.70 |
4.78 |
4.59 |
4.67 |
2.7M |
| 2024-01-18 |
4.75 |
4.78 |
4.62 |
4.70 |
1.8M |
| 2024-01-17 |
4.96 |
4.96 |
4.62 |
4.75 |
2.3M |
| 2024-01-16 |
5.12 |
5.31 |
5.01 |
5.01 |
2.4M |
| 2024-01-15 |
5.15 |
5.21 |
5.02 |
5.09 |
0.8M |
| 2024-01-12 |
5.19 |
5.28 |
5.16 |
5.25 |
1.0M |
| 2024-01-11 |
5.23 |
5.23 |
5.10 |
5.19 |
1.6M |
| 2024-01-10 |
5.26 |
5.32 |
5.11 |
5.13 |
2.5M |
| 2024-01-09 |
5.19 |
5.27 |
5.14 |
5.27 |
1.4M |
| 2024-01-08 |
5.42 |
5.42 |
5.10 |
5.13 |
2.6M |
| 2024-01-05 |
5.35 |
5.48 |
5.28 |
5.29 |
1.4M |
| 2024-01-04 |
5.28 |
5.39 |
5.28 |
5.38 |
0.9M |
| 2024-01-03 |
5.30 |
5.37 |
5.27 |
5.33 |
1.2M |
| 2024-01-02 |
5.26 |
5.35 |
5.21 |
5.33 |
1.4M |