| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
10.38 |
10.43 |
9.86 |
9.86 |
28.9M |
| 2024-12-30 |
10.40 |
10.52 |
10.20 |
10.33 |
21.3M |
| 2024-12-27 |
10.58 |
10.60 |
10.28 |
10.36 |
33.4M |
| 2024-12-26 |
10.23 |
10.70 |
10.19 |
10.58 |
35.9M |
| 2024-12-25 |
10.39 |
10.48 |
10.10 |
10.30 |
29.3M |
| 2024-12-24 |
10.25 |
10.58 |
10.12 |
10.39 |
44.6M |
| 2024-12-23 |
10.57 |
10.85 |
10.17 |
10.19 |
60.7M |
| 2024-12-20 |
9.93 |
10.92 |
9.85 |
10.78 |
84.3M |
| 2024-12-19 |
9.85 |
9.94 |
9.63 |
9.93 |
29.0M |
| 2024-12-18 |
9.72 |
10.04 |
9.61 |
9.94 |
37.9M |
| 2024-12-17 |
9.65 |
9.85 |
9.55 |
9.59 |
19.7M |
| 2024-12-16 |
9.66 |
9.82 |
9.50 |
9.56 |
15.9M |
| 2024-12-13 |
9.73 |
9.84 |
9.63 |
9.67 |
17.4M |
| 2024-12-12 |
9.55 |
9.79 |
9.52 |
9.77 |
20.9M |
| 2024-12-11 |
9.42 |
9.65 |
9.39 |
9.56 |
15.1M |
| 2024-12-10 |
9.59 |
9.62 |
9.35 |
9.39 |
18.1M |
| 2024-12-09 |
9.39 |
9.49 |
9.26 |
9.32 |
11.2M |
| 2024-12-06 |
9.31 |
9.41 |
9.22 |
9.38 |
11.8M |
| 2024-12-05 |
9.20 |
9.38 |
9.18 |
9.31 |
8.9M |
| 2024-12-04 |
9.36 |
9.43 |
9.17 |
9.22 |
11.1M |
| 2024-12-03 |
9.38 |
9.40 |
9.25 |
9.36 |
12.9M |
| 2024-12-02 |
9.26 |
9.48 |
9.26 |
9.37 |
15.0M |
| 2024-11-29 |
9.04 |
9.31 |
9.01 |
9.21 |
14.2M |
| 2024-11-28 |
9.14 |
9.18 |
9.01 |
9.04 |
11.0M |
| 2024-11-27 |
8.97 |
9.18 |
8.77 |
9.17 |
14.4M |
| 2024-11-26 |
9.05 |
9.17 |
8.95 |
8.99 |
10.6M |
| 2024-11-25 |
9.10 |
9.12 |
8.85 |
9.06 |
16.1M |
| 2024-11-22 |
9.41 |
9.57 |
9.06 |
9.06 |
20.4M |
| 2024-11-21 |
9.47 |
9.57 |
9.32 |
9.44 |
14.6M |
| 2024-11-20 |
9.50 |
9.56 |
9.38 |
9.51 |
15.9M |
| 2024-11-19 |
9.15 |
9.50 |
9.15 |
9.48 |
16.3M |
| 2024-11-18 |
9.42 |
9.49 |
9.07 |
9.13 |
19.1M |
| 2024-11-15 |
9.57 |
9.74 |
9.34 |
9.36 |
19.7M |
| 2024-11-14 |
10.11 |
10.13 |
9.56 |
9.62 |
25.6M |
| 2024-11-13 |
9.92 |
10.20 |
9.86 |
10.13 |
25.0M |
| 2024-11-12 |
10.06 |
10.33 |
9.91 |
10.00 |
29.1M |
| 2024-11-11 |
9.69 |
10.06 |
9.69 |
10.05 |
26.6M |
| 2024-11-08 |
9.83 |
10.07 |
9.71 |
9.75 |
27.8M |
| 2024-11-07 |
9.55 |
9.72 |
9.51 |
9.72 |
21.1M |
| 2024-11-06 |
9.76 |
9.92 |
9.57 |
9.68 |
24.9M |
| 2024-11-05 |
9.37 |
9.75 |
9.35 |
9.72 |
23.6M |
| 2024-11-04 |
9.19 |
9.43 |
9.19 |
9.36 |
19.6M |
| 2024-11-01 |
9.71 |
9.79 |
9.18 |
9.20 |
32.2M |
| 2024-10-31 |
9.67 |
9.87 |
9.57 |
9.81 |
32.7M |
| 2024-10-30 |
9.85 |
9.89 |
9.50 |
9.71 |
49.6M |
| 2024-10-29 |
10.03 |
10.65 |
9.96 |
10.20 |
46.5M |
| 2024-10-28 |
9.90 |
10.07 |
9.84 |
10.00 |
22.3M |
| 2024-10-25 |
10.02 |
10.10 |
9.82 |
9.95 |
29.6M |
| 2024-10-24 |
9.62 |
10.36 |
9.58 |
10.11 |
42.1M |
| 2024-10-23 |
9.68 |
9.95 |
9.56 |
9.71 |
25.3M |
| 2024-10-22 |
9.70 |
9.87 |
9.60 |
9.72 |
23.5M |
| 2024-10-21 |
9.70 |
9.98 |
9.60 |
9.73 |
34.1M |
| 2024-10-18 |
9.30 |
9.82 |
9.28 |
9.63 |
33.8M |
| 2024-10-17 |
9.28 |
9.54 |
9.27 |
9.31 |
21.1M |
| 2024-10-16 |
9.14 |
9.36 |
9.08 |
9.26 |
18.2M |
| 2024-10-15 |
9.52 |
9.70 |
9.30 |
9.32 |
27.3M |
| 2024-10-14 |
9.16 |
9.63 |
9.16 |
9.62 |
30.5M |
| 2024-10-11 |
9.85 |
9.91 |
9.03 |
9.22 |
42.6M |
| 2024-10-10 |
9.73 |
10.24 |
9.67 |
9.99 |
51.3M |
| 2024-10-09 |
9.87 |
10.45 |
9.52 |
9.64 |
56.0M |
| 2024-10-08 |
10.14 |
10.14 |
9.42 |
10.14 |
56.1M |
| 2024-09-30 |
8.76 |
9.22 |
8.44 |
9.22 |
51.0M |
| 2024-09-27 |
8.16 |
8.40 |
8.10 |
8.38 |
19.2M |
| 2024-09-26 |
7.83 |
8.11 |
7.79 |
8.10 |
26.2M |
| 2024-09-25 |
7.93 |
8.05 |
7.77 |
7.81 |
27.7M |
| 2024-09-24 |
7.61 |
7.87 |
7.48 |
7.86 |
29.4M |
| 2024-09-23 |
7.51 |
7.69 |
7.39 |
7.62 |
17.6M |
| 2024-09-20 |
7.60 |
7.70 |
7.45 |
7.51 |
14.8M |
| 2024-09-19 |
7.47 |
7.62 |
7.39 |
7.56 |
16.0M |
| 2024-09-18 |
7.54 |
7.63 |
7.32 |
7.42 |
16.4M |
| 2024-09-13 |
7.58 |
7.79 |
7.54 |
7.64 |
18.0M |
| 2024-09-12 |
7.68 |
7.72 |
7.57 |
7.60 |
11.3M |
| 2024-09-11 |
7.69 |
7.74 |
7.59 |
7.63 |
11.9M |
| 2024-09-10 |
7.72 |
7.76 |
7.55 |
7.70 |
14.8M |
| 2024-09-09 |
7.70 |
7.77 |
7.61 |
7.68 |
14.5M |
| 2024-09-06 |
7.83 |
7.88 |
7.66 |
7.72 |
14.7M |
| 2024-09-05 |
7.78 |
7.96 |
7.72 |
7.85 |
15.8M |
| 2024-09-04 |
7.88 |
7.88 |
7.70 |
7.82 |
20.8M |
| 2024-09-03 |
7.80 |
8.03 |
7.80 |
7.88 |
31.9M |
| 2024-09-02 |
7.76 |
8.05 |
7.69 |
7.84 |
59.1M |
| 2024-08-30 |
7.51 |
7.90 |
7.45 |
7.70 |
66.3M |
| 2024-08-29 |
7.20 |
7.51 |
7.18 |
7.51 |
46.7M |
| 2024-08-28 |
6.78 |
6.87 |
6.76 |
6.83 |
8.3M |
| 2024-08-27 |
6.92 |
6.92 |
6.76 |
6.78 |
11.9M |
| 2024-08-26 |
6.89 |
7.01 |
6.80 |
6.94 |
9.3M |
| 2024-08-23 |
6.78 |
6.91 |
6.75 |
6.86 |
9.5M |
| 2024-08-22 |
6.93 |
6.94 |
6.78 |
6.82 |
12.0M |
| 2024-08-21 |
6.84 |
7.04 |
6.83 |
6.92 |
11.6M |
| 2024-08-20 |
7.06 |
7.08 |
6.86 |
6.89 |
16.3M |
| 2024-08-19 |
7.09 |
7.19 |
7.00 |
7.04 |
14.1M |
| 2024-08-16 |
7.05 |
7.17 |
7.04 |
7.10 |
19.1M |
| 2024-08-15 |
6.99 |
7.16 |
6.94 |
7.03 |
20.0M |
| 2024-08-14 |
7.04 |
7.06 |
6.97 |
6.98 |
10.8M |
| 2024-08-13 |
6.91 |
7.06 |
6.88 |
7.03 |
14.8M |
| 2024-08-12 |
6.99 |
7.06 |
6.89 |
6.92 |
14.2M |
| 2024-08-09 |
6.95 |
7.22 |
6.95 |
7.00 |
26.6M |
| 2024-08-08 |
6.85 |
6.99 |
6.75 |
6.89 |
16.8M |
| 2024-08-07 |
6.88 |
6.99 |
6.84 |
6.92 |
17.7M |
| 2024-08-06 |
7.00 |
7.05 |
6.82 |
6.90 |
24.7M |
| 2024-08-05 |
7.21 |
7.27 |
6.84 |
6.86 |
34.6M |
| 2024-08-02 |
7.57 |
7.59 |
7.31 |
7.35 |
25.4M |
| 2024-08-01 |
7.81 |
7.85 |
7.62 |
7.66 |
25.1M |
| 2024-07-31 |
7.29 |
7.86 |
7.28 |
7.75 |
38.6M |
| 2024-07-30 |
7.25 |
7.40 |
7.13 |
7.32 |
17.6M |
| 2024-07-29 |
7.37 |
7.48 |
7.27 |
7.29 |
21.6M |
| 2024-07-26 |
7.07 |
7.60 |
7.04 |
7.42 |
35.9M |
| 2024-07-25 |
7.19 |
7.23 |
6.98 |
7.03 |
29.4M |
| 2024-07-24 |
7.40 |
7.55 |
7.25 |
7.27 |
23.1M |
| 2024-07-23 |
7.75 |
7.78 |
7.42 |
7.45 |
34.2M |
| 2024-07-22 |
7.72 |
7.86 |
7.66 |
7.80 |
26.4M |
| 2024-07-19 |
7.75 |
7.93 |
7.63 |
7.71 |
34.1M |
| 2024-07-18 |
8.02 |
8.12 |
7.60 |
7.84 |
48.6M |
| 2024-07-17 |
8.58 |
8.59 |
8.25 |
8.25 |
40.4M |
| 2024-07-16 |
8.38 |
8.72 |
8.31 |
8.68 |
51.1M |
| 2024-07-15 |
8.61 |
8.71 |
8.34 |
8.42 |
34.7M |
| 2024-07-12 |
8.51 |
8.66 |
8.43 |
8.61 |
40.1M |
| 2024-07-11 |
8.55 |
8.76 |
8.41 |
8.70 |
80.9M |
| 2024-07-10 |
8.07 |
8.75 |
7.99 |
8.55 |
102.6M |
| 2024-07-09 |
7.25 |
8.03 |
7.24 |
8.03 |
65.7M |
| 2024-07-08 |
7.50 |
7.59 |
7.25 |
7.30 |
31.5M |
| 2024-07-05 |
7.63 |
7.66 |
7.37 |
7.55 |
41.6M |
| 2024-07-04 |
7.59 |
8.03 |
7.55 |
7.75 |
64.5M |
| 2024-07-03 |
7.66 |
7.78 |
7.51 |
7.56 |
38.4M |
| 2024-07-02 |
7.67 |
7.86 |
7.49 |
7.80 |
58.0M |
| 2024-07-01 |
7.86 |
7.93 |
7.49 |
7.69 |
55.3M |
| 2024-06-28 |
7.26 |
8.05 |
7.23 |
7.86 |
66.1M |
| 2024-06-27 |
7.41 |
7.59 |
7.31 |
7.32 |
28.4M |
| 2024-06-26 |
7.30 |
7.64 |
7.21 |
7.61 |
26.9M |
| 2024-06-25 |
7.44 |
7.54 |
7.21 |
7.30 |
29.3M |
| 2024-06-24 |
7.64 |
7.87 |
7.50 |
7.52 |
35.7M |
| 2024-06-21 |
7.46 |
7.81 |
7.36 |
7.72 |
26.3M |
| 2024-06-20 |
7.60 |
7.74 |
7.50 |
7.52 |
21.7M |
| 2024-06-19 |
7.68 |
7.71 |
7.52 |
7.59 |
20.3M |
| 2024-06-18 |
7.76 |
7.76 |
7.61 |
7.70 |
28.2M |
| 2024-06-17 |
7.50 |
7.80 |
7.47 |
7.74 |
35.3M |
| 2024-06-14 |
7.32 |
7.54 |
7.27 |
7.53 |
23.2M |
| 2024-06-13 |
7.36 |
7.46 |
7.31 |
7.33 |
17.3M |
| 2024-06-12 |
7.28 |
7.45 |
7.26 |
7.36 |
20.7M |
| 2024-06-11 |
6.96 |
7.34 |
6.90 |
7.31 |
20.5M |
| 2024-06-07 |
6.95 |
7.12 |
6.89 |
7.00 |
15.4M |
| 2024-06-06 |
7.07 |
7.23 |
6.86 |
6.91 |
20.8M |
| 2024-06-05 |
7.05 |
7.15 |
6.96 |
7.00 |
10.0M |
| 2024-06-04 |
7.19 |
7.23 |
6.93 |
7.05 |
14.6M |
| 2024-06-03 |
7.33 |
7.33 |
7.12 |
7.23 |
13.6M |
| 2024-05-31 |
7.16 |
7.33 |
7.16 |
7.28 |
10.5M |
| 2024-05-30 |
7.09 |
7.21 |
6.98 |
7.16 |
9.7M |
| 2024-05-29 |
7.05 |
7.16 |
7.05 |
7.10 |
6.9M |
| 2024-05-28 |
7.20 |
7.26 |
7.07 |
7.09 |
9.9M |
| 2024-05-27 |
7.12 |
7.20 |
6.97 |
7.20 |
9.6M |
| 2024-05-24 |
7.17 |
7.28 |
7.11 |
7.11 |
8.5M |
| 2024-05-23 |
7.29 |
7.30 |
7.16 |
7.18 |
8.7M |
| 2024-05-22 |
7.30 |
7.35 |
7.26 |
7.28 |
7.6M |
| 2024-05-21 |
7.28 |
7.35 |
7.23 |
7.32 |
8.9M |
| 2024-05-20 |
7.28 |
7.33 |
7.23 |
7.28 |
9.7M |
| 2024-05-17 |
7.19 |
7.27 |
7.15 |
7.26 |
7.7M |
| 2024-05-16 |
7.18 |
7.28 |
7.15 |
7.19 |
9.8M |
| 2024-05-15 |
7.19 |
7.22 |
7.09 |
7.12 |
7.5M |
| 2024-05-14 |
7.17 |
7.30 |
7.15 |
7.17 |
9.5M |
| 2024-05-13 |
7.17 |
7.23 |
7.08 |
7.17 |
8.9M |
| 2024-05-10 |
7.32 |
7.33 |
7.15 |
7.22 |
9.9M |
| 2024-05-09 |
7.20 |
7.33 |
7.20 |
7.27 |
9.6M |
| 2024-05-08 |
7.34 |
7.34 |
7.18 |
7.19 |
11.0M |
| 2024-05-07 |
7.36 |
7.41 |
7.32 |
7.34 |
11.2M |
| 2024-05-06 |
7.36 |
7.45 |
7.30 |
7.37 |
18.5M |
| 2024-04-30 |
7.14 |
7.37 |
7.13 |
7.24 |
25.5M |
| 2024-04-29 |
6.91 |
7.05 |
6.91 |
7.03 |
17.0M |
| 2024-04-26 |
6.79 |
6.94 |
6.75 |
6.90 |
12.0M |
| 2024-04-25 |
6.79 |
6.85 |
6.76 |
6.80 |
7.1M |
| 2024-04-24 |
6.59 |
6.83 |
6.58 |
6.82 |
11.4M |
| 2024-04-23 |
6.59 |
6.67 |
6.56 |
6.59 |
7.9M |
| 2024-04-22 |
6.51 |
6.65 |
6.34 |
6.57 |
10.8M |
| 2024-04-19 |
6.64 |
6.73 |
6.53 |
6.60 |
9.9M |
| 2024-04-18 |
6.70 |
6.78 |
6.62 |
6.66 |
11.7M |
| 2024-04-17 |
6.36 |
6.71 |
6.36 |
6.71 |
13.8M |
| 2024-04-16 |
6.51 |
6.59 |
6.26 |
6.27 |
15.3M |
| 2024-04-15 |
6.71 |
6.80 |
6.49 |
6.62 |
13.7M |
| 2024-04-12 |
6.71 |
6.84 |
6.68 |
6.72 |
9.1M |
| 2024-04-11 |
6.64 |
6.81 |
6.61 |
6.71 |
9.5M |
| 2024-04-10 |
6.93 |
6.93 |
6.60 |
6.67 |
11.7M |
| 2024-04-09 |
6.76 |
6.95 |
6.71 |
6.93 |
10.8M |
| 2024-04-08 |
6.94 |
6.98 |
6.75 |
6.76 |
11.6M |
| 2024-04-03 |
7.07 |
7.10 |
6.90 |
6.95 |
11.1M |
| 2024-04-02 |
7.17 |
7.19 |
7.02 |
7.08 |
11.6M |
| 2024-04-01 |
7.01 |
7.18 |
7.00 |
7.17 |
17.3M |
| 2024-03-29 |
7.13 |
7.15 |
6.80 |
7.01 |
21.1M |
| 2024-03-28 |
6.74 |
7.19 |
6.72 |
7.10 |
13.1M |
| 2024-03-27 |
7.04 |
7.06 |
6.73 |
6.74 |
10.6M |
| 2024-03-26 |
7.02 |
7.18 |
6.94 |
7.05 |
10.0M |
| 2024-03-25 |
7.26 |
7.29 |
7.05 |
7.06 |
10.5M |
| 2024-03-22 |
7.30 |
7.37 |
7.22 |
7.29 |
9.8M |
| 2024-03-21 |
7.35 |
7.36 |
7.23 |
7.33 |
9.5M |
| 2024-03-20 |
7.25 |
7.33 |
7.22 |
7.33 |
10.7M |
| 2024-03-19 |
7.21 |
7.32 |
7.20 |
7.24 |
11.4M |
| 2024-03-18 |
7.14 |
7.24 |
7.10 |
7.24 |
12.3M |
| 2024-03-15 |
6.96 |
7.14 |
6.93 |
7.14 |
9.7M |
| 2024-03-14 |
7.05 |
7.09 |
6.90 |
6.97 |
10.7M |
| 2024-03-13 |
7.03 |
7.13 |
7.00 |
7.07 |
10.2M |
| 2024-03-12 |
7.01 |
7.10 |
6.91 |
7.04 |
10.2M |
| 2024-03-11 |
6.95 |
7.00 |
6.86 |
7.00 |
9.8M |
| 2024-03-08 |
6.82 |
6.98 |
6.72 |
6.96 |
10.0M |
| 2024-03-07 |
6.90 |
6.98 |
6.79 |
6.79 |
9.0M |
| 2024-03-06 |
6.85 |
6.98 |
6.75 |
6.90 |
11.9M |
| 2024-03-05 |
6.98 |
7.05 |
6.85 |
6.90 |
12.5M |
| 2024-03-04 |
6.99 |
7.04 |
6.84 |
6.97 |
13.1M |
| 2024-03-01 |
6.91 |
7.02 |
6.84 |
6.97 |
15.3M |
| 2024-02-29 |
6.54 |
6.89 |
6.54 |
6.88 |
13.4M |
| 2024-02-28 |
7.04 |
7.16 |
6.55 |
6.57 |
21.5M |
| 2024-02-27 |
6.73 |
7.04 |
6.65 |
7.04 |
12.4M |
| 2024-02-26 |
6.66 |
6.87 |
6.59 |
6.73 |
13.6M |
| 2024-02-23 |
6.51 |
6.67 |
6.47 |
6.65 |
11.4M |
| 2024-02-22 |
6.36 |
6.54 |
6.33 |
6.50 |
11.4M |
| 2024-02-21 |
6.30 |
6.58 |
6.23 |
6.36 |
14.5M |
| 2024-02-20 |
6.29 |
6.40 |
6.15 |
6.36 |
12.1M |
| 2024-02-19 |
6.31 |
6.40 |
6.18 |
6.33 |
18.4M |
| 2024-02-08 |
5.78 |
6.30 |
5.78 |
6.27 |
23.9M |
| 2024-02-07 |
5.64 |
5.93 |
5.56 |
5.74 |
23.4M |
| 2024-02-06 |
5.35 |
5.73 |
5.13 |
5.61 |
22.4M |
| 2024-02-05 |
5.78 |
5.82 |
5.27 |
5.35 |
24.2M |
| 2024-02-02 |
6.20 |
6.30 |
5.63 |
5.86 |
16.6M |
| 2024-02-01 |
6.14 |
6.32 |
6.00 |
6.19 |
15.6M |
| 2024-01-31 |
6.56 |
6.58 |
6.22 |
6.26 |
14.2M |
| 2024-01-30 |
6.69 |
6.77 |
6.49 |
6.52 |
9.2M |
| 2024-01-29 |
6.98 |
7.03 |
6.72 |
6.74 |
8.9M |
| 2024-01-26 |
6.99 |
7.09 |
6.92 |
6.96 |
10.1M |
| 2024-01-25 |
6.70 |
7.01 |
6.60 |
6.99 |
11.4M |
| 2024-01-24 |
6.61 |
6.72 |
6.41 |
6.70 |
13.6M |
| 2024-01-23 |
6.58 |
6.62 |
6.41 |
6.57 |
11.2M |
| 2024-01-22 |
7.05 |
7.17 |
6.53 |
6.57 |
14.2M |
| 2024-01-19 |
7.15 |
7.25 |
7.05 |
7.08 |
9.0M |
| 2024-01-18 |
7.20 |
7.35 |
6.93 |
7.15 |
16.5M |
| 2024-01-17 |
7.42 |
7.45 |
7.26 |
7.26 |
6.7M |
| 2024-01-16 |
7.52 |
7.56 |
7.33 |
7.45 |
8.2M |
| 2024-01-15 |
7.48 |
7.61 |
7.42 |
7.54 |
8.5M |
| 2024-01-12 |
7.57 |
7.61 |
7.47 |
7.47 |
7.4M |
| 2024-01-11 |
7.45 |
7.62 |
7.43 |
7.60 |
8.9M |
| 2024-01-10 |
7.55 |
7.58 |
7.36 |
7.46 |
8.3M |
| 2024-01-09 |
7.57 |
7.69 |
7.52 |
7.57 |
8.7M |
| 2024-01-08 |
7.77 |
7.79 |
7.52 |
7.54 |
10.7M |
| 2024-01-05 |
7.89 |
7.99 |
7.73 |
7.78 |
9.1M |
| 2024-01-04 |
7.96 |
8.02 |
7.85 |
7.91 |
9.0M |
| 2024-01-03 |
8.15 |
8.15 |
7.92 |
7.99 |
11.9M |
| 2024-01-02 |
8.11 |
8.17 |
8.09 |
8.12 |
9.6M |