| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
9.45 |
9.66 |
8.90 |
8.99 |
123.3M |
| 2024-12-30 |
10.16 |
10.16 |
9.52 |
9.60 |
158.7M |
| 2024-12-27 |
10.72 |
11.04 |
10.22 |
10.37 |
168.7M |
| 2024-12-26 |
10.71 |
11.15 |
10.36 |
10.92 |
201.4M |
| 2024-12-25 |
10.39 |
11.23 |
10.21 |
10.85 |
219.8M |
| 2024-12-24 |
10.03 |
10.60 |
10.03 |
10.42 |
163.3M |
| 2024-12-23 |
10.42 |
10.63 |
9.71 |
9.80 |
143.2M |
| 2024-12-20 |
10.11 |
11.16 |
10.10 |
10.63 |
205.4M |
| 2024-12-19 |
9.45 |
11.26 |
9.23 |
10.49 |
241.6M |
| 2024-12-18 |
9.46 |
10.06 |
9.46 |
9.75 |
169.5M |
| 2024-12-17 |
10.11 |
10.29 |
9.18 |
9.30 |
185.1M |
| 2024-12-16 |
11.25 |
11.45 |
9.40 |
10.44 |
218.6M |
| 2024-12-13 |
10.71 |
12.20 |
10.52 |
11.50 |
268.5M |
| 2024-12-12 |
11.29 |
11.79 |
10.75 |
11.18 |
257.1M |
| 2024-12-11 |
11.11 |
12.48 |
10.50 |
11.33 |
346.2M |
| 2024-12-10 |
11.10 |
12.62 |
10.90 |
12.20 |
469.9M |
| 2024-12-09 |
8.55 |
10.60 |
8.54 |
10.60 |
469.7M |
| 2024-12-06 |
8.53 |
9.29 |
8.03 |
8.83 |
319.6M |
| 2024-12-05 |
8.70 |
9.51 |
8.62 |
8.80 |
331.5M |
| 2024-12-04 |
8.98 |
10.27 |
8.61 |
9.23 |
435.9M |
| 2024-12-03 |
8.71 |
9.58 |
8.45 |
9.01 |
521.5M |
| 2024-12-02 |
7.87 |
8.33 |
7.70 |
8.33 |
279.0M |
| 2024-11-29 |
5.71 |
6.94 |
5.71 |
6.94 |
318.0M |
| 2024-11-28 |
5.84 |
6.09 |
5.77 |
5.78 |
101.2M |
| 2024-11-27 |
5.73 |
5.85 |
5.62 |
5.85 |
103.5M |
| 2024-11-26 |
6.00 |
6.35 |
5.80 |
5.85 |
153.4M |
| 2024-11-25 |
5.67 |
5.96 |
5.37 |
5.96 |
114.6M |
| 2024-11-22 |
5.83 |
6.13 |
5.66 |
5.68 |
128.7M |
| 2024-11-21 |
6.00 |
6.11 |
5.88 |
5.95 |
154.5M |
| 2024-11-20 |
5.58 |
6.35 |
5.52 |
6.25 |
234.8M |
| 2024-11-19 |
5.02 |
5.88 |
5.02 |
5.65 |
154.3M |
| 2024-11-18 |
5.33 |
5.41 |
5.01 |
5.03 |
69.5M |
| 2024-11-15 |
5.47 |
5.64 |
5.32 |
5.34 |
73.3M |
| 2024-11-14 |
5.64 |
5.72 |
5.50 |
5.51 |
76.6M |
| 2024-11-13 |
5.56 |
5.68 |
5.31 |
5.66 |
97.3M |
| 2024-11-12 |
5.98 |
5.98 |
5.53 |
5.62 |
143.5M |
| 2024-11-11 |
5.81 |
6.20 |
5.67 |
5.99 |
183.8M |
| 2024-11-08 |
5.80 |
6.50 |
5.80 |
6.01 |
240.9M |
| 2024-11-07 |
6.00 |
6.67 |
5.83 |
5.86 |
364.8M |
| 2024-11-06 |
4.86 |
5.90 |
4.80 |
5.90 |
325.2M |
| 2024-11-05 |
4.64 |
4.99 |
4.54 |
4.92 |
161.4M |
| 2024-11-04 |
4.26 |
4.75 |
4.23 |
4.62 |
117.1M |
| 2024-11-01 |
4.47 |
4.49 |
4.18 |
4.20 |
62.0M |
| 2024-10-31 |
4.42 |
4.53 |
4.36 |
4.50 |
56.1M |
| 2024-10-30 |
4.34 |
4.49 |
4.32 |
4.43 |
43.8M |
| 2024-10-29 |
4.51 |
4.62 |
4.39 |
4.42 |
65.1M |
| 2024-10-28 |
4.36 |
4.53 |
4.33 |
4.49 |
52.8M |
| 2024-10-25 |
4.30 |
4.44 |
4.29 |
4.36 |
41.9M |
| 2024-10-24 |
4.31 |
4.37 |
4.28 |
4.33 |
35.8M |
| 2024-10-23 |
4.43 |
4.45 |
4.33 |
4.36 |
59.3M |
| 2024-10-22 |
4.34 |
4.57 |
4.27 |
4.48 |
84.6M |
| 2024-10-21 |
4.23 |
4.44 |
4.21 |
4.34 |
71.2M |
| 2024-10-18 |
4.01 |
4.28 |
3.98 |
4.21 |
62.1M |
| 2024-10-17 |
4.12 |
4.17 |
4.04 |
4.05 |
53.0M |
| 2024-10-16 |
3.90 |
4.30 |
3.89 |
4.16 |
68.1M |
| 2024-10-15 |
4.02 |
4.11 |
3.94 |
3.98 |
46.1M |
| 2024-10-14 |
3.96 |
4.05 |
3.86 |
4.05 |
44.8M |
| 2024-10-11 |
4.16 |
4.17 |
3.88 |
3.95 |
50.5M |
| 2024-10-10 |
4.22 |
4.36 |
4.15 |
4.16 |
58.3M |
| 2024-10-09 |
4.52 |
4.55 |
4.14 |
4.17 |
88.0M |
| 2024-10-08 |
5.05 |
5.05 |
4.31 |
4.78 |
139.4M |
| 2024-09-30 |
3.89 |
4.34 |
3.79 |
4.24 |
109.9M |
| 2024-09-27 |
3.60 |
3.78 |
3.56 |
3.74 |
58.5M |
| 2024-09-26 |
3.44 |
3.58 |
3.44 |
3.58 |
36.8M |
| 2024-09-25 |
3.45 |
3.54 |
3.44 |
3.46 |
32.3M |
| 2024-09-24 |
3.36 |
3.44 |
3.33 |
3.44 |
22.2M |
| 2024-09-23 |
3.36 |
3.38 |
3.33 |
3.35 |
10.9M |
| 2024-09-20 |
3.38 |
3.41 |
3.35 |
3.37 |
10.9M |
| 2024-09-19 |
3.32 |
3.42 |
3.32 |
3.40 |
18.6M |
| 2024-09-18 |
3.32 |
3.36 |
3.27 |
3.33 |
12.9M |
| 2024-09-13 |
3.38 |
3.40 |
3.31 |
3.32 |
13.2M |
| 2024-09-12 |
3.38 |
3.44 |
3.37 |
3.39 |
15.9M |
| 2024-09-11 |
3.39 |
3.41 |
3.35 |
3.36 |
10.0M |
| 2024-09-10 |
3.34 |
3.43 |
3.31 |
3.42 |
15.8M |
| 2024-09-09 |
3.34 |
3.35 |
3.29 |
3.33 |
9.3M |
| 2024-09-06 |
3.40 |
3.40 |
3.32 |
3.33 |
15.7M |
| 2024-09-05 |
3.37 |
3.43 |
3.36 |
3.41 |
12.2M |
| 2024-09-04 |
3.37 |
3.44 |
3.36 |
3.37 |
15.0M |
| 2024-09-03 |
3.37 |
3.44 |
3.37 |
3.41 |
15.7M |
| 2024-09-02 |
3.48 |
3.50 |
3.37 |
3.37 |
19.8M |
| 2024-08-30 |
3.41 |
3.54 |
3.39 |
3.48 |
38.1M |
| 2024-08-29 |
3.34 |
3.50 |
3.33 |
3.47 |
23.7M |
| 2024-08-28 |
3.29 |
3.40 |
3.27 |
3.37 |
19.1M |
| 2024-08-27 |
3.38 |
3.38 |
3.27 |
3.31 |
27.5M |
| 2024-08-26 |
3.42 |
3.49 |
3.38 |
3.41 |
23.3M |
| 2024-08-23 |
3.48 |
3.53 |
3.40 |
3.44 |
32.0M |
| 2024-08-22 |
3.70 |
3.75 |
3.51 |
3.53 |
60.5M |
| 2024-08-21 |
3.52 |
3.92 |
3.48 |
3.76 |
92.5M |
| 2024-08-20 |
3.60 |
3.70 |
3.47 |
3.56 |
51.9M |
| 2024-08-19 |
3.56 |
3.56 |
3.48 |
3.50 |
21.5M |
| 2024-08-16 |
3.46 |
3.55 |
3.44 |
3.55 |
30.6M |
| 2024-08-15 |
3.36 |
3.48 |
3.34 |
3.47 |
21.4M |
| 2024-08-14 |
3.37 |
3.39 |
3.34 |
3.38 |
11.0M |
| 2024-08-13 |
3.29 |
3.38 |
3.28 |
3.38 |
12.0M |
| 2024-08-12 |
3.33 |
3.34 |
3.28 |
3.30 |
8.9M |
| 2024-08-09 |
3.39 |
3.41 |
3.32 |
3.33 |
10.9M |
| 2024-08-08 |
3.39 |
3.41 |
3.33 |
3.37 |
10.9M |
| 2024-08-07 |
3.42 |
3.45 |
3.39 |
3.40 |
10.8M |
| 2024-08-06 |
3.39 |
3.44 |
3.37 |
3.42 |
13.0M |
| 2024-08-05 |
3.48 |
3.51 |
3.35 |
3.35 |
19.0M |
| 2024-08-02 |
3.50 |
3.55 |
3.47 |
3.48 |
17.1M |
| 2024-08-01 |
3.54 |
3.59 |
3.52 |
3.55 |
21.4M |
| 2024-07-31 |
3.47 |
3.56 |
3.43 |
3.56 |
26.1M |
| 2024-07-30 |
3.41 |
3.48 |
3.37 |
3.46 |
17.2M |
| 2024-07-29 |
3.40 |
3.43 |
3.37 |
3.42 |
15.3M |
| 2024-07-26 |
3.30 |
3.40 |
3.30 |
3.40 |
22.3M |
| 2024-07-25 |
3.25 |
3.34 |
3.23 |
3.30 |
11.0M |
| 2024-07-24 |
3.31 |
3.38 |
3.27 |
3.29 |
14.6M |
| 2024-07-23 |
3.38 |
3.43 |
3.34 |
3.34 |
19.3M |
| 2024-07-22 |
3.35 |
3.40 |
3.33 |
3.38 |
11.6M |
| 2024-07-19 |
3.31 |
3.42 |
3.31 |
3.37 |
13.9M |
| 2024-07-18 |
3.29 |
3.34 |
3.23 |
3.34 |
14.3M |
| 2024-07-17 |
3.35 |
3.40 |
3.32 |
3.32 |
10.7M |
| 2024-07-16 |
3.35 |
3.39 |
3.31 |
3.37 |
13.1M |
| 2024-07-15 |
3.46 |
3.50 |
3.36 |
3.38 |
17.6M |
| 2024-07-12 |
3.46 |
3.57 |
3.45 |
3.48 |
26.5M |
| 2024-07-11 |
3.39 |
3.62 |
3.36 |
3.53 |
42.8M |
| 2024-07-10 |
3.29 |
3.41 |
3.24 |
3.35 |
21.8M |
| 2024-07-09 |
3.23 |
3.31 |
3.15 |
3.31 |
17.3M |
| 2024-07-08 |
3.35 |
3.35 |
3.23 |
3.25 |
17.7M |
| 2024-07-05 |
3.29 |
3.40 |
3.24 |
3.40 |
19.9M |
| 2024-07-04 |
3.42 |
3.51 |
3.31 |
3.33 |
26.5M |
| 2024-07-03 |
3.44 |
3.45 |
3.36 |
3.38 |
16.1M |
| 2024-07-02 |
3.43 |
3.49 |
3.39 |
3.45 |
19.9M |
| 2024-07-01 |
3.51 |
3.53 |
3.41 |
3.45 |
23.6M |
| 2024-06-28 |
3.45 |
3.59 |
3.45 |
3.52 |
23.4M |
| 2024-06-27 |
3.47 |
3.60 |
3.45 |
3.49 |
27.9M |
| 2024-06-26 |
3.36 |
3.49 |
3.29 |
3.48 |
18.4M |
| 2024-06-25 |
3.35 |
3.49 |
3.33 |
3.37 |
19.3M |
| 2024-06-24 |
3.50 |
3.50 |
3.33 |
3.35 |
25.6M |
| 2024-06-21 |
3.56 |
3.60 |
3.48 |
3.53 |
31.1M |
| 2024-06-20 |
3.59 |
3.76 |
3.54 |
3.62 |
48.8M |
| 2024-06-19 |
3.58 |
3.74 |
3.58 |
3.60 |
36.7M |
| 2024-06-18 |
3.44 |
3.62 |
3.41 |
3.60 |
37.8M |
| 2024-06-17 |
3.40 |
3.49 |
3.38 |
3.41 |
16.1M |
| 2024-06-14 |
3.39 |
3.42 |
3.33 |
3.41 |
13.2M |
| 2024-06-13 |
3.37 |
3.42 |
3.37 |
3.38 |
14.6M |
| 2024-06-12 |
3.34 |
3.44 |
3.33 |
3.38 |
17.6M |
| 2024-06-11 |
3.29 |
3.34 |
3.21 |
3.33 |
16.0M |
| 2024-06-07 |
3.25 |
3.33 |
3.22 |
3.30 |
21.0M |
| 2024-06-06 |
3.45 |
3.47 |
3.17 |
3.21 |
45.4M |
| 2024-06-05 |
3.50 |
3.50 |
3.44 |
3.44 |
11.3M |
| 2024-06-04 |
3.51 |
3.54 |
3.42 |
3.49 |
19.0M |
| 2024-06-03 |
3.64 |
3.66 |
3.50 |
3.54 |
20.0M |
| 2024-05-31 |
3.58 |
3.68 |
3.58 |
3.66 |
19.8M |
| 2024-05-30 |
3.50 |
3.61 |
3.47 |
3.60 |
21.4M |
| 2024-05-29 |
3.52 |
3.57 |
3.50 |
3.53 |
10.6M |
| 2024-05-28 |
3.60 |
3.60 |
3.52 |
3.52 |
11.2M |
| 2024-05-27 |
3.57 |
3.60 |
3.50 |
3.60 |
13.0M |
| 2024-05-24 |
3.55 |
3.60 |
3.53 |
3.53 |
12.2M |
| 2024-05-23 |
3.65 |
3.65 |
3.58 |
3.59 |
14.7M |
| 2024-05-22 |
3.63 |
3.69 |
3.62 |
3.66 |
13.0M |
| 2024-05-21 |
3.67 |
3.68 |
3.62 |
3.65 |
14.1M |
| 2024-05-20 |
3.77 |
3.79 |
3.67 |
3.70 |
23.6M |
| 2024-05-17 |
3.71 |
3.77 |
3.65 |
3.77 |
20.9M |
| 2024-05-16 |
3.65 |
3.75 |
3.65 |
3.69 |
20.0M |
| 2024-05-15 |
3.65 |
3.71 |
3.62 |
3.63 |
14.5M |
| 2024-05-14 |
3.67 |
3.75 |
3.65 |
3.68 |
19.5M |
| 2024-05-13 |
3.73 |
3.73 |
3.62 |
3.64 |
25.1M |
| 2024-05-10 |
3.88 |
3.89 |
3.77 |
3.79 |
20.2M |
| 2024-05-09 |
3.79 |
3.87 |
3.79 |
3.85 |
17.9M |
| 2024-05-08 |
3.91 |
3.92 |
3.80 |
3.82 |
21.4M |
| 2024-05-07 |
3.90 |
3.95 |
3.87 |
3.92 |
25.4M |
| 2024-05-06 |
3.96 |
3.98 |
3.89 |
3.91 |
27.9M |
| 2024-04-30 |
3.93 |
3.99 |
3.85 |
3.90 |
32.4M |
| 2024-04-29 |
3.86 |
3.98 |
3.83 |
3.96 |
41.0M |
| 2024-04-26 |
3.71 |
3.85 |
3.71 |
3.81 |
34.7M |
| 2024-04-25 |
3.70 |
3.75 |
3.66 |
3.75 |
30.3M |
| 2024-04-24 |
3.62 |
3.76 |
3.62 |
3.74 |
38.4M |
| 2024-04-23 |
3.55 |
3.60 |
3.52 |
3.57 |
22.5M |
| 2024-04-22 |
3.51 |
3.56 |
3.43 |
3.51 |
21.7M |
| 2024-04-19 |
3.60 |
3.67 |
3.53 |
3.55 |
28.6M |
| 2024-04-18 |
3.70 |
3.74 |
3.60 |
3.65 |
31.0M |
| 2024-04-17 |
3.53 |
3.72 |
3.52 |
3.71 |
42.8M |
| 2024-04-16 |
3.81 |
3.84 |
3.42 |
3.43 |
57.7M |
| 2024-04-15 |
4.10 |
4.15 |
3.80 |
3.87 |
47.3M |
| 2024-04-12 |
4.27 |
4.32 |
4.12 |
4.14 |
36.3M |
| 2024-04-11 |
4.28 |
4.37 |
4.24 |
4.31 |
29.0M |
| 2024-04-10 |
4.34 |
4.47 |
4.22 |
4.38 |
50.4M |
| 2024-04-09 |
4.30 |
4.34 |
4.24 |
4.28 |
24.7M |
| 2024-04-08 |
4.42 |
4.42 |
4.24 |
4.24 |
39.6M |
| 2024-04-03 |
4.50 |
4.58 |
4.42 |
4.47 |
53.9M |
| 2024-04-02 |
4.36 |
4.80 |
4.24 |
4.58 |
97.3M |
| 2024-04-01 |
4.35 |
4.38 |
4.31 |
4.38 |
41.3M |
| 2024-03-29 |
4.27 |
4.35 |
4.22 |
4.34 |
36.4M |
| 2024-03-28 |
4.13 |
4.36 |
4.13 |
4.28 |
48.5M |
| 2024-03-27 |
4.28 |
4.30 |
4.11 |
4.13 |
38.2M |
| 2024-03-26 |
4.28 |
4.32 |
4.18 |
4.32 |
45.4M |
| 2024-03-25 |
4.46 |
4.49 |
4.27 |
4.28 |
71.2M |
| 2024-03-22 |
4.67 |
4.72 |
4.51 |
4.53 |
64.7M |
| 2024-03-21 |
4.70 |
4.71 |
4.61 |
4.63 |
54.0M |
| 2024-03-20 |
4.66 |
4.71 |
4.58 |
4.71 |
71.0M |
| 2024-03-19 |
4.83 |
4.98 |
4.68 |
4.69 |
105.6M |
| 2024-03-18 |
4.78 |
5.19 |
4.70 |
4.89 |
145.1M |
| 2024-03-15 |
4.54 |
4.76 |
4.47 |
4.76 |
120.3M |
| 2024-03-14 |
4.40 |
4.60 |
4.33 |
4.53 |
70.6M |
| 2024-03-13 |
4.46 |
4.50 |
4.37 |
4.43 |
63.8M |
| 2024-03-12 |
4.52 |
4.65 |
4.45 |
4.50 |
84.3M |
| 2024-03-11 |
4.41 |
4.51 |
4.36 |
4.47 |
58.8M |
| 2024-03-08 |
4.27 |
4.48 |
4.23 |
4.45 |
66.5M |
| 2024-03-07 |
4.46 |
4.68 |
4.30 |
4.33 |
90.5M |
| 2024-03-06 |
4.21 |
4.50 |
4.19 |
4.48 |
91.2M |
| 2024-03-05 |
4.33 |
4.33 |
4.22 |
4.25 |
50.3M |
| 2024-03-04 |
4.42 |
4.44 |
4.23 |
4.39 |
76.9M |
| 2024-03-01 |
4.60 |
4.63 |
4.35 |
4.45 |
106.4M |
| 2024-02-29 |
4.02 |
4.60 |
4.01 |
4.53 |
133.5M |
| 2024-02-28 |
4.24 |
4.88 |
4.08 |
4.09 |
138.8M |
| 2024-02-27 |
4.16 |
4.43 |
4.11 |
4.28 |
90.5M |
| 2024-02-26 |
4.30 |
4.47 |
4.12 |
4.18 |
110.2M |
| 2024-02-23 |
4.01 |
4.09 |
3.91 |
4.06 |
68.4M |
| 2024-02-22 |
3.80 |
4.09 |
3.77 |
4.00 |
78.2M |
| 2024-02-21 |
3.72 |
3.89 |
3.69 |
3.79 |
58.4M |
| 2024-02-20 |
3.66 |
3.95 |
3.60 |
3.79 |
60.5M |
| 2024-02-19 |
3.57 |
3.73 |
3.52 |
3.70 |
55.1M |
| 2024-02-08 |
3.32 |
3.59 |
3.26 |
3.56 |
51.7M |
| 2024-02-07 |
3.58 |
3.70 |
3.31 |
3.37 |
56.6M |
| 2024-02-06 |
3.48 |
3.78 |
2.89 |
3.61 |
78.3M |
| 2024-02-05 |
3.38 |
3.79 |
3.36 |
3.61 |
87.7M |
| 2024-02-02 |
3.46 |
3.54 |
3.25 |
3.45 |
34.6M |
| 2024-02-01 |
3.36 |
3.69 |
3.13 |
3.46 |
42.3M |
| 2024-01-31 |
3.38 |
3.45 |
3.35 |
3.37 |
23.5M |
| 2024-01-30 |
3.39 |
3.47 |
3.34 |
3.37 |
16.1M |
| 2024-01-29 |
3.56 |
3.57 |
3.40 |
3.40 |
19.5M |
| 2024-01-26 |
3.54 |
3.63 |
3.53 |
3.55 |
21.8M |
| 2024-01-25 |
3.49 |
3.59 |
3.46 |
3.58 |
27.0M |
| 2024-01-24 |
3.44 |
3.51 |
3.34 |
3.51 |
24.1M |
| 2024-01-23 |
3.39 |
3.47 |
3.33 |
3.43 |
22.0M |
| 2024-01-22 |
3.65 |
3.65 |
3.37 |
3.40 |
32.8M |
| 2024-01-19 |
3.74 |
3.78 |
3.65 |
3.66 |
22.4M |
| 2024-01-18 |
3.74 |
3.79 |
3.64 |
3.77 |
33.9M |
| 2024-01-17 |
3.90 |
3.90 |
3.79 |
3.79 |
24.4M |
| 2024-01-16 |
3.92 |
3.94 |
3.82 |
3.90 |
36.8M |
| 2024-01-15 |
3.96 |
4.03 |
3.93 |
3.94 |
33.7M |
| 2024-01-12 |
4.08 |
4.10 |
3.94 |
3.95 |
60.5M |
| 2024-01-11 |
4.00 |
4.11 |
4.00 |
4.10 |
73.8M |
| 2024-01-10 |
4.18 |
4.22 |
3.99 |
4.07 |
128.8M |
| 2024-01-09 |
3.92 |
4.55 |
3.88 |
4.27 |
183.5M |
| 2024-01-08 |
3.82 |
3.84 |
3.77 |
3.79 |
15.1M |
| 2024-01-05 |
3.91 |
3.96 |
3.80 |
3.82 |
16.4M |
| 2024-01-04 |
3.94 |
3.95 |
3.89 |
3.90 |
13.0M |
| 2024-01-03 |
4.01 |
4.03 |
3.90 |
3.95 |
20.8M |
| 2024-01-02 |
4.01 |
4.07 |
3.99 |
4.04 |
18.6M |