| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
12.61 |
12.86 |
12.14 |
12.17 |
7.5M |
| 2024-12-30 |
12.31 |
12.66 |
11.86 |
12.61 |
8.0M |
| 2024-12-27 |
12.57 |
12.88 |
12.41 |
12.42 |
6.5M |
| 2024-12-26 |
12.53 |
12.75 |
12.36 |
12.59 |
5.9M |
| 2024-12-25 |
13.00 |
13.25 |
12.18 |
12.52 |
10.1M |
| 2024-12-24 |
13.30 |
13.32 |
12.64 |
13.01 |
11.0M |
| 2024-12-23 |
14.37 |
14.37 |
13.11 |
13.13 |
12.2M |
| 2024-12-20 |
13.92 |
14.42 |
13.79 |
14.31 |
10.3M |
| 2024-12-19 |
13.29 |
14.35 |
13.26 |
13.96 |
11.6M |
| 2024-12-18 |
13.30 |
13.65 |
12.92 |
13.50 |
7.9M |
| 2024-12-17 |
14.01 |
14.24 |
13.19 |
13.28 |
11.4M |
| 2024-12-16 |
14.22 |
14.46 |
13.95 |
14.06 |
8.5M |
| 2024-12-13 |
14.69 |
14.83 |
14.20 |
14.20 |
12.2M |
| 2024-12-12 |
14.66 |
14.87 |
14.45 |
14.84 |
14.0M |
| 2024-12-11 |
14.62 |
14.70 |
14.35 |
14.66 |
11.4M |
| 2024-12-10 |
14.42 |
14.86 |
14.25 |
14.63 |
20.0M |
| 2024-12-09 |
14.20 |
14.44 |
13.80 |
14.02 |
8.6M |
| 2024-12-06 |
14.30 |
14.48 |
13.98 |
14.33 |
10.7M |
| 2024-12-05 |
13.99 |
14.43 |
13.99 |
14.20 |
10.2M |
| 2024-12-04 |
14.47 |
14.58 |
13.97 |
14.10 |
12.6M |
| 2024-12-03 |
14.10 |
14.77 |
13.80 |
14.60 |
18.8M |
| 2024-12-02 |
13.98 |
14.17 |
13.80 |
14.06 |
9.6M |
| 2024-11-29 |
13.48 |
14.24 |
13.30 |
13.90 |
13.5M |
| 2024-11-28 |
13.71 |
14.16 |
13.43 |
13.48 |
13.0M |
| 2024-11-27 |
12.81 |
13.72 |
12.40 |
13.70 |
12.0M |
| 2024-11-26 |
13.19 |
13.46 |
12.92 |
12.97 |
6.7M |
| 2024-11-25 |
13.40 |
13.40 |
12.82 |
13.23 |
8.6M |
| 2024-11-22 |
13.78 |
14.00 |
13.00 |
13.03 |
11.2M |
| 2024-11-21 |
13.75 |
13.92 |
13.54 |
13.80 |
10.1M |
| 2024-11-20 |
13.36 |
14.03 |
13.35 |
13.83 |
12.8M |
| 2024-11-19 |
13.01 |
13.54 |
12.77 |
13.46 |
13.0M |
| 2024-11-18 |
14.23 |
14.35 |
12.74 |
12.96 |
18.7M |
| 2024-11-15 |
14.63 |
15.11 |
14.16 |
14.20 |
18.4M |
| 2024-11-14 |
14.99 |
15.60 |
14.70 |
14.73 |
21.0M |
| 2024-11-13 |
14.68 |
15.09 |
14.36 |
15.08 |
18.8M |
| 2024-11-12 |
15.20 |
15.32 |
14.36 |
14.58 |
19.6M |
| 2024-11-11 |
14.51 |
15.18 |
14.39 |
15.10 |
23.4M |
| 2024-11-08 |
14.49 |
14.84 |
14.30 |
14.45 |
20.1M |
| 2024-11-07 |
13.87 |
14.39 |
13.72 |
14.39 |
16.5M |
| 2024-11-06 |
14.18 |
14.49 |
13.95 |
14.00 |
17.2M |
| 2024-11-05 |
13.48 |
14.58 |
13.40 |
14.20 |
18.8M |
| 2024-11-04 |
12.99 |
13.60 |
12.91 |
13.47 |
12.8M |
| 2024-11-01 |
14.72 |
14.86 |
12.91 |
12.98 |
27.4M |
| 2024-10-31 |
15.00 |
15.90 |
14.80 |
15.08 |
35.2M |
| 2024-10-30 |
14.30 |
15.55 |
13.83 |
15.38 |
40.1M |
| 2024-10-29 |
14.13 |
15.00 |
13.80 |
14.57 |
30.2M |
| 2024-10-28 |
13.81 |
14.26 |
13.79 |
14.17 |
13.3M |
| 2024-10-25 |
13.90 |
14.10 |
13.71 |
13.85 |
12.9M |
| 2024-10-24 |
13.87 |
14.28 |
13.84 |
13.90 |
13.1M |
| 2024-10-23 |
14.22 |
14.63 |
14.01 |
14.04 |
17.4M |
| 2024-10-22 |
14.71 |
14.71 |
14.01 |
14.38 |
23.2M |
| 2024-10-21 |
13.97 |
15.33 |
13.80 |
14.98 |
35.8M |
| 2024-10-18 |
13.50 |
14.39 |
13.14 |
13.98 |
29.6M |
| 2024-10-17 |
13.40 |
14.12 |
13.28 |
13.58 |
25.3M |
| 2024-10-16 |
12.79 |
13.48 |
12.64 |
13.12 |
16.1M |
| 2024-10-15 |
13.67 |
14.34 |
13.30 |
13.31 |
25.4M |
| 2024-10-14 |
13.39 |
14.18 |
13.01 |
14.04 |
23.7M |
| 2024-10-11 |
13.42 |
14.14 |
12.89 |
13.06 |
20.9M |
| 2024-10-10 |
14.60 |
14.96 |
13.75 |
13.81 |
28.2M |
| 2024-10-09 |
15.50 |
16.17 |
13.43 |
13.68 |
41.3M |
| 2024-10-08 |
16.70 |
16.79 |
15.02 |
16.79 |
51.4M |
| 2024-09-30 |
12.25 |
14.12 |
11.87 |
13.99 |
48.6M |
| 2024-09-27 |
11.08 |
12.57 |
11.05 |
11.77 |
41.8M |
| 2024-09-26 |
10.90 |
11.28 |
10.76 |
11.18 |
34.5M |
| 2024-09-25 |
10.35 |
11.49 |
10.31 |
11.23 |
45.7M |
| 2024-09-24 |
10.05 |
10.66 |
9.71 |
10.39 |
33.1M |
| 2024-09-23 |
9.91 |
10.50 |
9.69 |
10.16 |
25.2M |
| 2024-09-20 |
10.20 |
10.64 |
10.02 |
10.14 |
31.3M |
| 2024-09-19 |
9.90 |
10.68 |
9.69 |
10.31 |
32.5M |
| 2024-09-18 |
9.85 |
9.95 |
9.42 |
9.93 |
24.2M |
| 2024-09-13 |
9.68 |
10.51 |
9.66 |
10.12 |
39.7M |
| 2024-09-12 |
9.36 |
10.20 |
9.22 |
9.89 |
36.7M |
| 2024-09-11 |
9.28 |
9.65 |
9.14 |
9.29 |
17.8M |
| 2024-09-10 |
9.48 |
9.50 |
9.13 |
9.38 |
20.3M |
| 2024-09-09 |
8.80 |
10.23 |
8.62 |
9.47 |
28.2M |
| 2024-09-06 |
9.07 |
9.24 |
8.91 |
8.93 |
14.8M |
| 2024-09-05 |
8.82 |
9.25 |
8.82 |
9.11 |
15.4M |
| 2024-09-04 |
8.90 |
8.95 |
8.73 |
8.74 |
5.6M |
| 2024-09-03 |
8.69 |
8.98 |
8.61 |
8.93 |
8.2M |
| 2024-09-02 |
8.98 |
9.08 |
8.80 |
8.81 |
8.9M |
| 2024-08-30 |
8.82 |
9.19 |
8.82 |
8.98 |
12.9M |
| 2024-08-29 |
8.69 |
8.91 |
8.58 |
8.86 |
7.9M |
| 2024-08-28 |
8.95 |
8.95 |
8.63 |
8.75 |
9.3M |
| 2024-08-27 |
8.70 |
9.08 |
8.65 |
8.99 |
11.3M |
| 2024-08-26 |
8.58 |
8.91 |
8.22 |
8.83 |
10.3M |
| 2024-08-23 |
8.80 |
9.03 |
8.66 |
8.81 |
9.1M |
| 2024-08-22 |
8.92 |
9.17 |
8.74 |
8.77 |
9.7M |
| 2024-08-21 |
9.00 |
9.23 |
8.93 |
8.95 |
8.1M |
| 2024-08-20 |
9.11 |
9.39 |
8.90 |
9.05 |
12.1M |
| 2024-08-19 |
9.33 |
9.80 |
9.20 |
9.25 |
17.7M |
| 2024-08-16 |
9.33 |
9.50 |
9.23 |
9.25 |
9.0M |
| 2024-08-15 |
9.23 |
9.42 |
9.05 |
9.33 |
8.3M |
| 2024-08-14 |
9.01 |
9.38 |
8.96 |
9.25 |
9.0M |
| 2024-08-13 |
9.00 |
9.09 |
8.85 |
9.08 |
5.7M |
| 2024-08-12 |
9.28 |
9.28 |
8.89 |
8.95 |
7.1M |
| 2024-08-09 |
9.48 |
9.49 |
9.17 |
9.20 |
13.8M |
| 2024-08-08 |
9.12 |
9.39 |
8.77 |
9.39 |
15.5M |
| 2024-08-07 |
9.05 |
9.28 |
9.02 |
9.14 |
7.8M |
| 2024-08-06 |
9.15 |
9.27 |
8.93 |
9.12 |
9.8M |
| 2024-08-05 |
9.47 |
9.66 |
8.99 |
9.00 |
15.4M |
| 2024-08-02 |
9.82 |
9.98 |
9.56 |
9.58 |
13.7M |
| 2024-08-01 |
9.96 |
10.10 |
9.88 |
9.92 |
17.0M |
| 2024-07-31 |
9.67 |
10.10 |
9.61 |
10.04 |
21.5M |
| 2024-07-30 |
9.66 |
9.81 |
9.56 |
9.66 |
13.9M |
| 2024-07-29 |
9.35 |
9.88 |
9.20 |
9.78 |
19.6M |
| 2024-07-26 |
9.31 |
9.46 |
9.24 |
9.35 |
14.0M |
| 2024-07-25 |
9.32 |
9.60 |
9.21 |
9.37 |
16.1M |
| 2024-07-24 |
9.80 |
10.21 |
9.50 |
9.50 |
25.4M |
| 2024-07-23 |
9.74 |
10.32 |
9.65 |
9.96 |
34.3M |
| 2024-07-22 |
9.70 |
10.25 |
9.70 |
9.95 |
28.0M |
| 2024-07-19 |
9.40 |
10.45 |
9.36 |
9.73 |
38.2M |
| 2024-07-18 |
9.36 |
9.52 |
8.89 |
9.45 |
24.7M |
| 2024-07-17 |
9.80 |
9.80 |
9.30 |
9.55 |
25.7M |
| 2024-07-16 |
10.00 |
10.11 |
9.60 |
9.80 |
25.2M |
| 2024-07-15 |
10.30 |
10.45 |
9.86 |
9.95 |
34.2M |
| 2024-07-12 |
10.50 |
11.50 |
10.42 |
10.86 |
46.0M |
| 2024-07-11 |
10.41 |
10.69 |
10.15 |
10.51 |
31.4M |
| 2024-07-10 |
9.83 |
10.46 |
9.80 |
10.24 |
33.8M |
| 2024-07-09 |
10.47 |
10.99 |
9.90 |
10.75 |
42.2M |
| 2024-07-08 |
10.38 |
11.22 |
10.04 |
10.84 |
39.9M |
| 2024-07-05 |
11.00 |
11.56 |
10.61 |
10.62 |
44.2M |
| 2024-07-04 |
11.63 |
11.84 |
10.82 |
11.20 |
54.7M |
| 2024-07-03 |
13.27 |
13.50 |
11.81 |
11.85 |
71.5M |
| 2024-07-02 |
12.65 |
13.99 |
12.60 |
13.99 |
55.2M |
| 2024-07-01 |
10.00 |
12.26 |
9.70 |
11.66 |
62.8M |
| 2024-06-28 |
10.75 |
11.47 |
10.39 |
10.39 |
54.8M |
| 2024-06-27 |
8.76 |
10.43 |
8.58 |
10.43 |
27.9M |
| 2024-06-26 |
8.11 |
8.69 |
7.97 |
8.69 |
6.5M |
| 2024-06-25 |
8.41 |
8.50 |
8.05 |
8.17 |
5.2M |
| 2024-06-24 |
8.53 |
8.68 |
8.10 |
8.39 |
6.8M |
| 2024-06-21 |
8.53 |
8.73 |
8.42 |
8.66 |
6.5M |
| 2024-06-20 |
8.68 |
9.14 |
8.55 |
8.77 |
11.1M |
| 2024-06-19 |
8.79 |
9.30 |
8.77 |
8.86 |
12.3M |
| 2024-06-18 |
8.42 |
8.74 |
8.38 |
8.71 |
4.5M |
| 2024-06-17 |
8.38 |
8.56 |
8.38 |
8.44 |
3.1M |
| 2024-06-14 |
8.39 |
8.53 |
8.24 |
8.52 |
3.3M |
| 2024-06-13 |
8.42 |
8.54 |
8.30 |
8.39 |
3.4M |
| 2024-06-12 |
8.33 |
8.47 |
8.19 |
8.43 |
4.8M |
| 2024-06-11 |
7.86 |
8.23 |
7.56 |
8.22 |
6.3M |
| 2024-06-07 |
7.85 |
8.00 |
7.75 |
7.88 |
4.7M |
| 2024-06-06 |
8.21 |
8.30 |
7.54 |
7.64 |
8.8M |
| 2024-06-05 |
8.30 |
8.48 |
8.11 |
8.23 |
4.6M |
| 2024-06-04 |
8.80 |
8.80 |
8.15 |
8.33 |
7.7M |
| 2024-06-03 |
9.08 |
9.09 |
8.73 |
8.80 |
4.1M |
| 2024-05-31 |
8.84 |
9.13 |
8.79 |
9.07 |
5.2M |
| 2024-05-30 |
8.82 |
8.91 |
8.66 |
8.78 |
2.7M |
| 2024-05-29 |
8.86 |
9.01 |
8.76 |
8.81 |
3.0M |
| 2024-05-28 |
8.95 |
9.07 |
8.81 |
8.89 |
3.1M |
| 2024-05-27 |
8.95 |
8.98 |
8.61 |
8.94 |
3.8M |
| 2024-05-24 |
8.98 |
9.03 |
8.74 |
8.76 |
4.3M |
| 2024-05-23 |
9.17 |
9.24 |
8.93 |
8.99 |
4.3M |
| 2024-05-22 |
9.22 |
9.28 |
9.12 |
9.19 |
3.3M |
| 2024-05-21 |
9.31 |
9.42 |
9.15 |
9.22 |
4.3M |
| 2024-05-20 |
9.36 |
9.45 |
9.20 |
9.31 |
5.0M |
| 2024-05-17 |
9.14 |
9.35 |
9.02 |
9.34 |
5.5M |
| 2024-05-16 |
8.95 |
9.24 |
8.95 |
9.15 |
5.9M |
| 2024-05-15 |
9.11 |
9.15 |
8.85 |
8.90 |
4.6M |
| 2024-05-14 |
8.84 |
9.12 |
8.81 |
9.12 |
5.4M |
| 2024-05-13 |
9.12 |
9.17 |
8.75 |
8.80 |
6.4M |
| 2024-05-10 |
9.50 |
9.60 |
9.17 |
9.26 |
5.7M |
| 2024-05-09 |
9.51 |
9.61 |
9.46 |
9.50 |
5.9M |
| 2024-05-08 |
9.79 |
9.79 |
9.42 |
9.46 |
7.8M |
| 2024-05-07 |
9.81 |
9.96 |
9.62 |
9.75 |
11.6M |
| 2024-05-06 |
10.06 |
10.40 |
9.77 |
9.98 |
16.5M |
| 2024-04-30 |
9.82 |
11.10 |
9.64 |
10.07 |
23.2M |
| 2024-04-29 |
9.20 |
9.68 |
9.18 |
9.56 |
7.0M |
| 2024-04-26 |
8.88 |
9.23 |
8.78 |
9.15 |
6.7M |
| 2024-04-25 |
8.94 |
9.05 |
8.80 |
8.88 |
5.8M |
| 2024-04-24 |
8.60 |
8.97 |
8.57 |
8.95 |
7.3M |
| 2024-04-23 |
8.30 |
8.57 |
8.19 |
8.52 |
6.7M |
| 2024-04-22 |
7.79 |
8.29 |
7.69 |
8.20 |
7.7M |
| 2024-04-19 |
8.59 |
8.71 |
8.46 |
8.47 |
4.9M |
| 2024-04-18 |
8.71 |
8.85 |
8.46 |
8.61 |
6.5M |
| 2024-04-17 |
8.27 |
8.72 |
8.13 |
8.71 |
8.3M |
| 2024-04-16 |
8.84 |
8.84 |
7.86 |
7.97 |
8.8M |
| 2024-04-15 |
9.38 |
9.53 |
8.67 |
8.85 |
7.1M |
| 2024-04-12 |
9.62 |
9.77 |
9.37 |
9.43 |
3.8M |
| 2024-04-11 |
9.48 |
9.73 |
9.42 |
9.56 |
4.2M |
| 2024-04-10 |
9.92 |
9.92 |
9.40 |
9.51 |
5.8M |
| 2024-04-09 |
9.86 |
10.03 |
9.77 |
9.92 |
3.8M |
| 2024-04-08 |
10.16 |
10.21 |
9.82 |
9.86 |
5.6M |
| 2024-04-03 |
10.40 |
10.51 |
10.05 |
10.13 |
6.0M |
| 2024-04-02 |
10.84 |
10.84 |
10.38 |
10.50 |
6.7M |
| 2024-04-01 |
10.67 |
10.83 |
10.65 |
10.81 |
6.2M |
| 2024-03-29 |
10.58 |
10.68 |
10.31 |
10.64 |
7.0M |
| 2024-03-28 |
10.19 |
10.72 |
10.19 |
10.62 |
9.1M |
| 2024-03-27 |
10.73 |
10.81 |
10.18 |
10.19 |
8.7M |
| 2024-03-26 |
11.00 |
11.22 |
10.53 |
10.79 |
10.4M |
| 2024-03-25 |
11.38 |
11.60 |
11.04 |
11.07 |
10.7M |
| 2024-03-22 |
11.58 |
11.70 |
11.28 |
11.48 |
12.7M |
| 2024-03-21 |
12.02 |
12.08 |
11.71 |
11.75 |
11.6M |
| 2024-03-20 |
11.86 |
11.98 |
11.74 |
11.98 |
12.6M |
| 2024-03-19 |
12.18 |
12.30 |
11.80 |
11.84 |
20.1M |
| 2024-03-18 |
12.17 |
12.69 |
11.91 |
12.39 |
25.2M |
| 2024-03-15 |
11.72 |
12.40 |
11.58 |
12.36 |
30.9M |
| 2024-03-14 |
11.55 |
12.00 |
11.15 |
11.97 |
31.2M |
| 2024-03-13 |
11.79 |
13.57 |
11.77 |
12.02 |
43.8M |
| 2024-03-12 |
10.77 |
11.50 |
10.63 |
11.49 |
24.9M |
| 2024-03-11 |
10.42 |
10.82 |
10.37 |
10.77 |
12.0M |
| 2024-03-08 |
10.54 |
10.72 |
10.25 |
10.67 |
11.1M |
| 2024-03-07 |
10.99 |
11.09 |
10.44 |
10.48 |
17.4M |
| 2024-03-06 |
10.77 |
11.36 |
10.72 |
11.08 |
20.8M |
| 2024-03-05 |
11.27 |
11.44 |
10.73 |
10.86 |
27.6M |
| 2024-03-04 |
12.02 |
12.60 |
11.10 |
11.44 |
47.4M |
| 2024-03-01 |
9.50 |
11.41 |
9.50 |
11.41 |
23.9M |
| 2024-02-29 |
8.90 |
9.59 |
8.85 |
9.51 |
11.3M |
| 2024-02-28 |
10.20 |
10.34 |
9.01 |
9.10 |
17.1M |
| 2024-02-27 |
9.89 |
10.31 |
9.81 |
10.25 |
16.0M |
| 2024-02-26 |
10.05 |
10.23 |
9.53 |
9.98 |
13.7M |
| 2024-02-23 |
9.20 |
9.91 |
9.11 |
9.91 |
13.4M |
| 2024-02-22 |
8.88 |
9.24 |
8.81 |
9.20 |
12.4M |
| 2024-02-21 |
8.60 |
9.07 |
8.40 |
8.62 |
11.7M |
| 2024-02-20 |
8.24 |
8.85 |
7.95 |
8.70 |
13.5M |
| 2024-02-19 |
7.66 |
8.35 |
7.66 |
8.21 |
13.1M |
| 2024-02-08 |
6.57 |
7.40 |
6.21 |
7.38 |
13.8M |
| 2024-02-07 |
7.35 |
7.38 |
6.44 |
6.58 |
15.8M |
| 2024-02-06 |
7.08 |
7.66 |
6.45 |
7.29 |
12.4M |
| 2024-02-05 |
8.59 |
8.59 |
7.17 |
7.29 |
11.8M |
| 2024-02-02 |
9.14 |
9.39 |
8.23 |
8.59 |
8.6M |
| 2024-02-01 |
9.14 |
9.36 |
8.82 |
9.14 |
6.4M |
| 2024-01-31 |
9.93 |
9.98 |
9.14 |
9.29 |
9.2M |
| 2024-01-30 |
10.25 |
10.41 |
9.88 |
9.93 |
6.6M |
| 2024-01-29 |
11.15 |
11.25 |
10.33 |
10.37 |
10.3M |
| 2024-01-26 |
11.42 |
11.67 |
11.31 |
11.39 |
5.5M |
| 2024-01-25 |
10.90 |
11.44 |
10.77 |
11.42 |
6.4M |
| 2024-01-24 |
10.80 |
10.94 |
10.50 |
10.92 |
4.3M |
| 2024-01-23 |
10.67 |
10.86 |
10.60 |
10.77 |
5.2M |
| 2024-01-22 |
11.38 |
11.53 |
10.60 |
10.73 |
5.6M |
| 2024-01-19 |
11.60 |
11.69 |
11.38 |
11.38 |
3.5M |
| 2024-01-18 |
11.72 |
11.79 |
11.31 |
11.62 |
5.9M |
| 2024-01-17 |
12.11 |
12.14 |
11.77 |
11.81 |
3.3M |
| 2024-01-16 |
12.22 |
12.25 |
11.89 |
12.11 |
4.6M |
| 2024-01-15 |
12.35 |
12.35 |
12.12 |
12.22 |
6.0M |
| 2024-01-12 |
12.88 |
12.99 |
12.40 |
12.44 |
7.9M |
| 2024-01-11 |
12.28 |
12.80 |
12.23 |
12.70 |
6.9M |
| 2024-01-10 |
12.60 |
12.62 |
12.24 |
12.31 |
6.5M |
| 2024-01-09 |
12.63 |
12.89 |
12.53 |
12.69 |
6.4M |
| 2024-01-08 |
12.80 |
12.87 |
12.58 |
12.60 |
4.9M |
| 2024-01-05 |
13.20 |
13.26 |
12.71 |
12.81 |
6.4M |
| 2024-01-04 |
13.15 |
13.35 |
13.00 |
13.12 |
5.3M |
| 2024-01-03 |
13.21 |
13.39 |
13.01 |
13.17 |
6.4M |
| 2024-01-02 |
13.52 |
13.75 |
13.28 |
13.29 |
6.7M |