| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
22.02 |
23.60 |
21.76 |
22.90 |
5.0M |
| 2024-12-30 |
22.63 |
23.16 |
21.90 |
22.01 |
2.7M |
| 2024-12-27 |
23.00 |
23.03 |
22.41 |
22.71 |
2.0M |
| 2024-12-26 |
22.63 |
23.59 |
22.40 |
22.99 |
3.3M |
| 2024-12-25 |
22.90 |
22.95 |
21.29 |
22.30 |
6.0M |
| 2024-12-24 |
23.40 |
23.44 |
22.60 |
23.00 |
3.5M |
| 2024-12-23 |
24.90 |
25.12 |
22.53 |
22.99 |
8.6M |
| 2024-12-20 |
23.50 |
25.88 |
23.50 |
25.40 |
7.4M |
| 2024-12-19 |
23.35 |
24.02 |
23.33 |
23.64 |
4.0M |
| 2024-12-18 |
25.23 |
25.44 |
23.67 |
24.33 |
7.4M |
| 2024-12-17 |
24.81 |
26.45 |
23.89 |
25.35 |
9.1M |
| 2024-12-16 |
26.80 |
29.06 |
23.55 |
24.95 |
15.6M |
| 2024-12-13 |
26.99 |
27.67 |
26.48 |
26.80 |
4.9M |
| 2024-12-12 |
26.16 |
27.22 |
25.38 |
27.22 |
7.7M |
| 2024-12-11 |
25.72 |
26.11 |
24.97 |
25.71 |
3.2M |
| 2024-12-10 |
26.86 |
27.16 |
25.73 |
25.88 |
6.2M |
| 2024-12-09 |
25.20 |
26.15 |
24.68 |
25.99 |
5.1M |
| 2024-12-06 |
24.43 |
25.85 |
23.97 |
25.45 |
6.3M |
| 2024-12-05 |
24.90 |
25.40 |
24.10 |
24.43 |
5.2M |
| 2024-12-04 |
24.79 |
25.99 |
24.35 |
24.96 |
5.3M |
| 2024-12-03 |
24.71 |
25.98 |
24.60 |
25.18 |
4.9M |
| 2024-12-02 |
25.18 |
25.68 |
24.38 |
24.77 |
8.2M |
| 2024-11-29 |
24.08 |
25.80 |
23.50 |
25.38 |
9.5M |
| 2024-11-28 |
22.88 |
24.98 |
22.30 |
24.11 |
9.5M |
| 2024-11-27 |
21.98 |
23.00 |
21.22 |
22.80 |
4.6M |
| 2024-11-26 |
23.12 |
23.32 |
21.73 |
21.88 |
4.9M |
| 2024-11-25 |
21.81 |
23.58 |
21.81 |
22.78 |
7.0M |
| 2024-11-22 |
23.28 |
23.39 |
21.80 |
22.00 |
5.6M |
| 2024-11-21 |
23.02 |
23.90 |
23.00 |
23.16 |
7.8M |
| 2024-11-20 |
22.39 |
24.43 |
22.00 |
23.47 |
11.6M |
| 2024-11-19 |
21.17 |
23.08 |
20.92 |
22.88 |
8.4M |
| 2024-11-18 |
21.91 |
22.86 |
21.27 |
21.48 |
7.0M |
| 2024-11-15 |
20.94 |
23.44 |
20.94 |
21.91 |
9.6M |
| 2024-11-14 |
21.37 |
22.27 |
20.63 |
21.15 |
5.8M |
| 2024-11-13 |
21.99 |
22.30 |
21.07 |
21.66 |
7.5M |
| 2024-11-12 |
22.87 |
23.50 |
22.31 |
22.50 |
9.1M |
| 2024-11-11 |
20.39 |
24.34 |
20.30 |
23.42 |
10.0M |
| 2024-11-08 |
19.68 |
21.40 |
19.59 |
20.51 |
6.5M |
| 2024-11-07 |
19.00 |
20.80 |
18.91 |
19.89 |
4.2M |
| 2024-11-06 |
19.42 |
19.88 |
18.95 |
19.25 |
3.6M |
| 2024-11-05 |
19.49 |
20.00 |
19.10 |
19.73 |
3.5M |
| 2024-11-04 |
18.41 |
19.99 |
18.22 |
19.58 |
3.7M |
| 2024-11-01 |
18.35 |
19.18 |
17.98 |
18.60 |
3.2M |
| 2024-10-31 |
19.40 |
19.40 |
18.31 |
18.52 |
3.1M |
| 2024-10-30 |
18.55 |
19.77 |
18.51 |
19.04 |
3.5M |
| 2024-10-29 |
18.88 |
19.17 |
18.35 |
18.54 |
2.7M |
| 2024-10-28 |
18.38 |
19.19 |
18.19 |
18.86 |
3.2M |
| 2024-10-25 |
17.33 |
18.10 |
17.33 |
17.99 |
2.2M |
| 2024-10-24 |
17.48 |
17.80 |
17.25 |
17.41 |
1.3M |
| 2024-10-23 |
18.00 |
18.02 |
17.62 |
17.70 |
1.5M |
| 2024-10-22 |
17.70 |
18.12 |
17.60 |
17.96 |
1.6M |
| 2024-10-21 |
17.33 |
18.10 |
17.30 |
17.88 |
2.2M |
| 2024-10-18 |
16.75 |
17.74 |
16.75 |
17.33 |
2.2M |
| 2024-10-17 |
16.68 |
17.31 |
16.68 |
16.93 |
1.9M |
| 2024-10-16 |
16.49 |
16.90 |
16.24 |
16.66 |
1.6M |
| 2024-10-15 |
17.16 |
17.57 |
16.77 |
16.85 |
2.2M |
| 2024-10-14 |
16.69 |
17.82 |
16.43 |
17.41 |
2.0M |
| 2024-10-11 |
17.25 |
17.60 |
16.20 |
16.68 |
1.9M |
| 2024-10-10 |
17.40 |
18.32 |
16.96 |
17.36 |
2.4M |
| 2024-10-09 |
18.50 |
18.65 |
16.58 |
17.00 |
3.8M |
| 2024-10-08 |
19.32 |
20.27 |
17.08 |
19.63 |
6.9M |
| 2024-09-30 |
15.70 |
17.23 |
15.21 |
16.89 |
4.4M |
| 2024-09-27 |
14.42 |
15.25 |
14.28 |
15.00 |
2.8M |
| 2024-09-26 |
13.85 |
14.32 |
13.75 |
14.28 |
2.3M |
| 2024-09-25 |
13.98 |
14.09 |
13.68 |
13.73 |
1.9M |
| 2024-09-24 |
13.53 |
13.76 |
13.23 |
13.73 |
1.6M |
| 2024-09-23 |
13.46 |
13.54 |
13.26 |
13.36 |
1.0M |
| 2024-09-20 |
13.80 |
13.80 |
13.46 |
13.54 |
0.9M |
| 2024-09-19 |
13.50 |
13.75 |
13.40 |
13.63 |
1.2M |
| 2024-09-18 |
13.90 |
13.99 |
13.25 |
13.46 |
1.2M |
| 2024-09-13 |
14.20 |
14.31 |
13.86 |
13.86 |
1.2M |
| 2024-09-12 |
14.55 |
14.65 |
14.14 |
14.20 |
1.1M |
| 2024-09-11 |
14.64 |
14.83 |
14.42 |
14.52 |
1.0M |
| 2024-09-10 |
14.68 |
14.75 |
14.33 |
14.64 |
1.3M |
| 2024-09-09 |
14.53 |
14.93 |
14.40 |
14.61 |
1.5M |
| 2024-09-06 |
15.30 |
15.36 |
14.50 |
14.51 |
2.5M |
| 2024-09-05 |
15.91 |
15.91 |
15.28 |
15.42 |
2.5M |
| 2024-09-04 |
16.02 |
16.39 |
15.44 |
15.91 |
3.3M |
| 2024-09-03 |
15.89 |
16.08 |
15.58 |
16.01 |
2.9M |
| 2024-09-02 |
16.00 |
16.59 |
15.89 |
15.97 |
3.6M |
| 2024-08-30 |
15.69 |
17.00 |
15.55 |
16.39 |
5.7M |
| 2024-08-29 |
14.99 |
16.50 |
14.81 |
16.17 |
5.1M |
| 2024-08-28 |
14.74 |
15.35 |
14.61 |
15.06 |
1.8M |
| 2024-08-27 |
15.05 |
15.20 |
14.49 |
14.88 |
1.9M |
| 2024-08-26 |
14.31 |
15.78 |
14.29 |
15.23 |
2.8M |
| 2024-08-23 |
14.31 |
14.46 |
13.70 |
14.40 |
1.1M |
| 2024-08-22 |
14.98 |
14.98 |
14.27 |
14.34 |
1.1M |
| 2024-08-21 |
14.41 |
15.10 |
14.41 |
14.79 |
1.3M |
| 2024-08-20 |
14.60 |
15.22 |
14.46 |
14.53 |
1.5M |
| 2024-08-19 |
15.23 |
15.35 |
14.59 |
14.60 |
2.0M |
| 2024-08-16 |
15.30 |
15.95 |
15.20 |
15.37 |
2.8M |
| 2024-08-15 |
15.11 |
15.30 |
14.74 |
15.22 |
1.3M |
| 2024-08-14 |
14.97 |
15.40 |
14.90 |
15.04 |
0.8M |
| 2024-08-13 |
14.70 |
14.97 |
14.60 |
14.90 |
0.6M |
| 2024-08-12 |
14.93 |
15.37 |
14.72 |
14.76 |
1.0M |
| 2024-08-09 |
14.81 |
15.48 |
14.78 |
15.08 |
1.5M |
| 2024-08-08 |
14.77 |
14.86 |
14.45 |
14.70 |
0.6M |
| 2024-08-07 |
14.95 |
15.02 |
14.75 |
14.86 |
0.7M |
| 2024-08-06 |
14.78 |
14.97 |
14.64 |
14.84 |
0.8M |
| 2024-08-05 |
14.98 |
15.17 |
14.58 |
14.63 |
1.1M |
| 2024-08-02 |
15.50 |
15.53 |
14.96 |
15.00 |
1.4M |
| 2024-08-01 |
15.73 |
16.00 |
15.60 |
15.63 |
1.6M |
| 2024-07-31 |
15.39 |
15.78 |
15.19 |
15.75 |
1.3M |
| 2024-07-30 |
15.56 |
15.70 |
15.17 |
15.25 |
1.3M |
| 2024-07-29 |
15.37 |
15.90 |
15.07 |
15.57 |
1.7M |
| 2024-07-26 |
14.99 |
15.34 |
14.99 |
15.32 |
1.1M |
| 2024-07-25 |
14.59 |
15.20 |
14.50 |
15.00 |
1.1M |
| 2024-07-24 |
15.00 |
15.09 |
14.50 |
14.69 |
0.9M |
| 2024-07-23 |
15.20 |
15.45 |
14.81 |
14.87 |
1.0M |
| 2024-07-22 |
15.17 |
15.54 |
15.12 |
15.32 |
1.2M |
| 2024-07-19 |
14.92 |
15.48 |
14.89 |
15.37 |
1.5M |
| 2024-07-18 |
15.34 |
15.34 |
14.63 |
15.05 |
2.1M |
| 2024-07-17 |
15.89 |
16.15 |
15.43 |
15.50 |
2.1M |
| 2024-07-16 |
16.10 |
16.27 |
15.77 |
16.05 |
2.2M |
| 2024-07-15 |
16.14 |
16.77 |
15.92 |
16.22 |
2.5M |
| 2024-07-12 |
16.80 |
16.91 |
16.26 |
16.36 |
3.3M |
| 2024-07-11 |
16.31 |
17.88 |
16.31 |
16.97 |
5.5M |
| 2024-07-10 |
15.45 |
18.41 |
15.00 |
17.26 |
6.3M |
| 2024-07-09 |
14.28 |
17.33 |
14.00 |
15.99 |
4.8M |
| 2024-07-08 |
14.53 |
16.31 |
14.31 |
14.45 |
2.4M |
| 2024-07-05 |
14.30 |
14.76 |
14.04 |
14.55 |
0.6M |
| 2024-07-04 |
14.76 |
14.98 |
14.45 |
14.48 |
1.0M |
| 2024-07-03 |
15.25 |
15.25 |
14.88 |
14.91 |
0.9M |
| 2024-07-02 |
15.51 |
15.51 |
15.08 |
15.22 |
0.9M |
| 2024-07-01 |
15.60 |
15.91 |
15.00 |
15.48 |
2.2M |
| 2024-06-28 |
15.40 |
16.70 |
15.12 |
15.76 |
2.4M |
| 2024-06-27 |
15.81 |
15.81 |
15.32 |
15.39 |
1.1M |
| 2024-06-26 |
15.03 |
15.80 |
14.81 |
15.71 |
1.1M |
| 2024-06-25 |
14.82 |
15.27 |
14.60 |
14.91 |
1.0M |
| 2024-06-24 |
15.47 |
15.47 |
14.64 |
14.71 |
1.3M |
| 2024-06-21 |
15.75 |
16.00 |
15.44 |
15.80 |
1.0M |
| 2024-06-20 |
16.60 |
16.79 |
15.70 |
15.75 |
1.5M |
| 2024-06-19 |
16.69 |
16.86 |
16.47 |
16.62 |
1.2M |
| 2024-06-18 |
16.11 |
16.88 |
16.11 |
16.72 |
1.1M |
| 2024-06-17 |
16.25 |
16.60 |
16.00 |
16.21 |
0.7M |
| 2024-06-14 |
16.35 |
16.35 |
15.97 |
16.29 |
0.7M |
| 2024-06-13 |
16.49 |
16.73 |
16.12 |
16.34 |
0.9M |
| 2024-06-12 |
15.96 |
16.50 |
15.96 |
16.42 |
1.0M |
| 2024-06-11 |
16.08 |
16.20 |
15.39 |
15.94 |
1.2M |
| 2024-06-07 |
15.49 |
16.09 |
15.38 |
15.96 |
1.3M |
| 2024-06-06 |
16.60 |
16.60 |
15.02 |
15.15 |
1.7M |
| 2024-06-05 |
16.66 |
16.87 |
16.26 |
16.40 |
0.7M |
| 2024-06-04 |
17.90 |
17.95 |
16.59 |
16.92 |
1.4M |
| 2024-06-03 |
18.27 |
18.41 |
17.42 |
17.63 |
0.8M |
| 2024-05-31 |
18.13 |
18.52 |
18.13 |
18.25 |
0.6M |
| 2024-05-30 |
18.52 |
18.78 |
18.29 |
18.46 |
0.5M |
| 2024-05-29 |
18.19 |
18.79 |
17.98 |
18.61 |
0.7M |
| 2024-05-28 |
18.56 |
18.58 |
18.03 |
18.05 |
0.6M |
| 2024-05-27 |
18.52 |
18.63 |
17.88 |
18.35 |
1.0M |
| 2024-05-24 |
18.57 |
18.80 |
18.50 |
18.50 |
0.5M |
| 2024-05-23 |
19.01 |
19.01 |
18.39 |
18.66 |
0.5M |
| 2024-05-22 |
18.97 |
19.15 |
18.70 |
19.02 |
0.5M |
| 2024-05-21 |
19.14 |
19.31 |
18.66 |
18.79 |
0.5M |
| 2024-05-20 |
19.10 |
19.39 |
19.02 |
19.14 |
0.7M |
| 2024-05-17 |
19.18 |
19.30 |
18.77 |
19.10 |
0.7M |
| 2024-05-16 |
18.73 |
19.10 |
18.66 |
18.94 |
0.7M |
| 2024-05-15 |
18.83 |
18.93 |
18.42 |
18.60 |
0.6M |
| 2024-05-14 |
18.51 |
19.15 |
18.42 |
18.72 |
0.7M |
| 2024-05-13 |
18.95 |
18.95 |
18.01 |
18.50 |
0.7M |
| 2024-05-10 |
19.51 |
19.51 |
18.92 |
19.02 |
0.7M |
| 2024-05-09 |
19.08 |
19.74 |
19.00 |
19.44 |
0.8M |
| 2024-05-08 |
19.76 |
19.81 |
19.18 |
19.25 |
0.7M |
| 2024-05-07 |
19.32 |
19.59 |
19.18 |
19.51 |
0.8M |
| 2024-05-06 |
18.76 |
19.39 |
18.76 |
19.31 |
0.9M |
| 2024-04-30 |
18.58 |
18.93 |
18.41 |
18.50 |
0.8M |
| 2024-04-29 |
17.74 |
18.64 |
17.74 |
18.54 |
0.9M |
| 2024-04-26 |
18.33 |
18.42 |
17.82 |
17.98 |
1.3M |
| 2024-04-25 |
17.57 |
18.42 |
17.52 |
18.33 |
1.1M |
| 2024-04-24 |
16.80 |
17.82 |
16.78 |
17.59 |
0.9M |
| 2024-04-23 |
16.27 |
17.00 |
16.27 |
16.76 |
0.7M |
| 2024-04-22 |
16.78 |
17.15 |
16.20 |
16.60 |
0.8M |
| 2024-04-19 |
17.28 |
17.28 |
16.34 |
16.85 |
0.8M |
| 2024-04-18 |
17.68 |
17.82 |
16.59 |
16.73 |
1.1M |
| 2024-04-17 |
15.99 |
17.30 |
15.99 |
17.20 |
0.8M |
| 2024-04-16 |
17.26 |
17.26 |
15.55 |
15.68 |
1.3M |
| 2024-04-15 |
18.64 |
18.85 |
16.94 |
17.19 |
1.7M |
| 2024-04-12 |
19.01 |
19.25 |
18.40 |
18.64 |
1.4M |
| 2024-04-11 |
18.27 |
19.50 |
18.00 |
19.02 |
1.4M |
| 2024-04-10 |
19.29 |
19.30 |
18.30 |
18.47 |
1.3M |
| 2024-04-09 |
18.28 |
19.90 |
18.28 |
19.39 |
1.9M |
| 2024-04-08 |
19.78 |
19.94 |
18.25 |
18.27 |
2.2M |
| 2024-04-03 |
19.08 |
20.66 |
18.82 |
20.24 |
2.6M |
| 2024-04-02 |
19.38 |
19.60 |
18.92 |
19.08 |
1.1M |
| 2024-04-01 |
18.19 |
19.48 |
18.11 |
19.25 |
2.1M |
| 2024-03-29 |
18.10 |
18.68 |
17.97 |
18.25 |
1.0M |
| 2024-03-28 |
17.30 |
18.10 |
17.16 |
17.86 |
1.0M |
| 2024-03-27 |
18.39 |
18.47 |
17.28 |
17.28 |
1.1M |
| 2024-03-26 |
17.91 |
18.34 |
17.30 |
17.95 |
0.9M |
| 2024-03-25 |
18.25 |
18.87 |
18.05 |
18.05 |
0.9M |
| 2024-03-22 |
18.75 |
19.00 |
18.34 |
18.47 |
0.8M |
| 2024-03-21 |
19.03 |
19.20 |
18.53 |
18.96 |
0.8M |
| 2024-03-20 |
18.53 |
19.20 |
18.53 |
19.03 |
0.9M |
| 2024-03-19 |
18.94 |
19.20 |
18.64 |
18.70 |
1.2M |
| 2024-03-18 |
18.48 |
19.16 |
18.48 |
19.11 |
1.5M |
| 2024-03-15 |
18.02 |
18.65 |
17.90 |
18.51 |
1.3M |
| 2024-03-14 |
17.99 |
18.34 |
17.70 |
18.18 |
1.4M |
| 2024-03-13 |
18.30 |
18.49 |
17.91 |
18.01 |
1.3M |
| 2024-03-12 |
18.37 |
18.37 |
17.80 |
18.11 |
1.0M |
| 2024-03-11 |
18.18 |
18.58 |
17.80 |
17.98 |
1.5M |
| 2024-03-08 |
17.21 |
18.44 |
17.01 |
18.33 |
2.8M |
| 2024-03-07 |
16.95 |
17.76 |
16.90 |
17.11 |
1.5M |
| 2024-03-06 |
16.58 |
17.10 |
16.40 |
16.99 |
1.5M |
| 2024-03-05 |
17.15 |
17.38 |
16.50 |
16.68 |
1.9M |
| 2024-03-04 |
17.98 |
18.28 |
17.07 |
17.39 |
2.7M |
| 2024-03-01 |
18.28 |
18.50 |
17.78 |
18.26 |
3.6M |
| 2024-02-29 |
17.10 |
19.80 |
16.12 |
18.86 |
5.5M |
| 2024-02-28 |
17.16 |
17.90 |
16.00 |
17.62 |
4.8M |
| 2024-02-27 |
16.77 |
17.36 |
16.45 |
17.15 |
1.8M |
| 2024-02-26 |
16.17 |
17.24 |
16.07 |
16.61 |
2.2M |
| 2024-02-23 |
15.76 |
16.37 |
15.48 |
16.23 |
2.7M |
| 2024-02-22 |
15.22 |
15.95 |
15.00 |
15.52 |
1.9M |
| 2024-02-21 |
14.91 |
16.03 |
14.91 |
15.25 |
1.7M |
| 2024-02-20 |
15.21 |
15.68 |
14.76 |
15.20 |
1.4M |
| 2024-02-19 |
15.05 |
15.64 |
14.59 |
15.22 |
2.6M |
| 2024-02-08 |
12.45 |
14.87 |
11.96 |
14.82 |
3.1M |
| 2024-02-07 |
13.17 |
13.18 |
11.88 |
12.41 |
3.6M |
| 2024-02-06 |
12.09 |
13.65 |
11.35 |
13.25 |
4.1M |
| 2024-02-05 |
15.00 |
15.12 |
12.30 |
12.88 |
3.3M |
| 2024-02-02 |
16.72 |
16.97 |
14.60 |
15.38 |
3.1M |
| 2024-02-01 |
17.16 |
17.16 |
16.14 |
16.54 |
1.6M |
| 2024-01-31 |
18.25 |
18.27 |
16.64 |
16.89 |
1.7M |
| 2024-01-30 |
19.20 |
19.20 |
17.96 |
18.00 |
1.0M |
| 2024-01-29 |
19.86 |
20.05 |
18.81 |
18.81 |
0.9M |
| 2024-01-26 |
19.74 |
20.14 |
19.56 |
19.86 |
1.0M |
| 2024-01-25 |
19.40 |
19.79 |
18.94 |
19.64 |
0.9M |
| 2024-01-24 |
19.43 |
19.88 |
18.39 |
19.01 |
1.4M |
| 2024-01-23 |
20.90 |
20.90 |
18.88 |
19.33 |
1.3M |
| 2024-01-22 |
20.80 |
20.86 |
19.08 |
19.35 |
1.8M |
| 2024-01-19 |
21.31 |
21.39 |
20.62 |
20.68 |
0.9M |
| 2024-01-18 |
21.47 |
21.49 |
20.48 |
21.05 |
1.7M |
| 2024-01-17 |
22.00 |
22.25 |
21.36 |
21.36 |
0.7M |
| 2024-01-16 |
21.99 |
22.22 |
21.63 |
22.05 |
1.1M |
| 2024-01-15 |
22.04 |
22.42 |
21.86 |
22.01 |
1.1M |
| 2024-01-12 |
22.46 |
22.49 |
21.99 |
22.00 |
0.8M |
| 2024-01-11 |
22.54 |
22.54 |
22.08 |
22.26 |
0.9M |
| 2024-01-10 |
22.19 |
22.57 |
22.00 |
22.13 |
0.9M |
| 2024-01-09 |
22.45 |
22.59 |
22.10 |
22.31 |
0.9M |
| 2024-01-08 |
22.54 |
22.82 |
22.07 |
22.14 |
0.9M |
| 2024-01-05 |
23.16 |
23.16 |
22.20 |
22.34 |
1.4M |
| 2024-01-04 |
23.57 |
23.57 |
22.66 |
22.88 |
0.7M |
| 2024-01-03 |
23.28 |
23.48 |
22.99 |
23.11 |
0.9M |
| 2024-01-02 |
23.55 |
23.64 |
23.20 |
23.30 |
0.7M |