| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
4.02 |
4.04 |
3.86 |
3.86 |
39.3M |
| 2024-12-30 |
4.06 |
4.07 |
3.99 |
4.01 |
31.3M |
| 2024-12-27 |
4.03 |
4.10 |
4.01 |
4.07 |
31.7M |
| 2024-12-26 |
3.99 |
4.08 |
3.98 |
4.03 |
23.9M |
| 2024-12-25 |
4.07 |
4.07 |
3.94 |
3.98 |
26.3M |
| 2024-12-24 |
3.93 |
4.04 |
3.93 |
4.04 |
33.2M |
| 2024-12-23 |
4.12 |
4.13 |
3.93 |
3.94 |
45.6M |
| 2024-12-20 |
4.11 |
4.15 |
4.09 |
4.11 |
28.5M |
| 2024-12-19 |
4.08 |
4.11 |
4.01 |
4.10 |
31.9M |
| 2024-12-18 |
4.13 |
4.16 |
4.08 |
4.11 |
29.7M |
| 2024-12-17 |
4.21 |
4.23 |
4.08 |
4.10 |
38.2M |
| 2024-12-16 |
4.27 |
4.30 |
4.19 |
4.22 |
38.9M |
| 2024-12-13 |
4.32 |
4.36 |
4.25 |
4.28 |
47.7M |
| 2024-12-12 |
4.32 |
4.38 |
4.25 |
4.37 |
54.2M |
| 2024-12-11 |
4.16 |
4.32 |
4.15 |
4.31 |
68.8M |
| 2024-12-10 |
4.27 |
4.29 |
4.14 |
4.16 |
56.3M |
| 2024-12-09 |
4.15 |
4.22 |
4.09 |
4.14 |
49.4M |
| 2024-12-06 |
4.06 |
4.17 |
4.03 |
4.16 |
53.7M |
| 2024-12-05 |
4.04 |
4.08 |
4.00 |
4.07 |
30.5M |
| 2024-12-04 |
4.09 |
4.14 |
4.02 |
4.04 |
36.7M |
| 2024-12-03 |
4.13 |
4.13 |
4.04 |
4.10 |
39.5M |
| 2024-12-02 |
3.99 |
4.12 |
3.98 |
4.11 |
56.3M |
| 2024-11-29 |
3.93 |
4.00 |
3.89 |
3.98 |
39.1M |
| 2024-11-28 |
3.94 |
3.99 |
3.92 |
3.94 |
34.5M |
| 2024-11-27 |
3.86 |
3.95 |
3.77 |
3.95 |
39.3M |
| 2024-11-26 |
3.89 |
3.94 |
3.86 |
3.87 |
34.1M |
| 2024-11-25 |
3.89 |
3.95 |
3.84 |
3.90 |
42.6M |
| 2024-11-22 |
4.02 |
4.07 |
3.88 |
3.88 |
52.7M |
| 2024-11-21 |
4.07 |
4.08 |
3.99 |
4.03 |
48.8M |
| 2024-11-20 |
4.02 |
4.10 |
3.98 |
4.08 |
61.5M |
| 2024-11-19 |
4.05 |
4.06 |
3.91 |
4.02 |
81.9M |
| 2024-11-18 |
4.13 |
4.30 |
4.05 |
4.08 |
71.8M |
| 2024-11-15 |
4.14 |
4.23 |
4.13 |
4.14 |
34.0M |
| 2024-11-14 |
4.30 |
4.33 |
4.17 |
4.19 |
38.0M |
| 2024-11-13 |
4.37 |
4.38 |
4.25 |
4.33 |
34.1M |
| 2024-11-12 |
4.40 |
4.50 |
4.33 |
4.38 |
52.5M |
| 2024-11-11 |
4.37 |
4.42 |
4.31 |
4.41 |
48.5M |
| 2024-11-08 |
4.50 |
4.54 |
4.34 |
4.38 |
55.4M |
| 2024-11-07 |
4.28 |
4.50 |
4.23 |
4.49 |
61.9M |
| 2024-11-06 |
4.30 |
4.35 |
4.24 |
4.28 |
43.6M |
| 2024-11-05 |
4.17 |
4.31 |
4.15 |
4.31 |
49.4M |
| 2024-11-04 |
4.08 |
4.18 |
4.06 |
4.17 |
34.8M |
| 2024-11-01 |
4.16 |
4.21 |
4.06 |
4.08 |
49.2M |
| 2024-10-31 |
4.13 |
4.21 |
4.12 |
4.16 |
32.4M |
| 2024-10-30 |
4.22 |
4.23 |
4.10 |
4.16 |
28.5M |
| 2024-10-29 |
4.33 |
4.35 |
4.16 |
4.18 |
43.8M |
| 2024-10-28 |
4.33 |
4.35 |
4.26 |
4.32 |
43.7M |
| 2024-10-25 |
4.19 |
4.32 |
4.17 |
4.28 |
30.4M |
| 2024-10-24 |
4.15 |
4.23 |
4.14 |
4.19 |
22.0M |
| 2024-10-23 |
4.26 |
4.26 |
4.16 |
4.20 |
37.6M |
| 2024-10-22 |
4.15 |
4.27 |
4.11 |
4.25 |
36.2M |
| 2024-10-21 |
4.18 |
4.26 |
4.11 |
4.15 |
45.8M |
| 2024-10-18 |
4.00 |
4.24 |
3.98 |
4.17 |
51.2M |
| 2024-10-17 |
4.11 |
4.17 |
4.00 |
4.00 |
35.8M |
| 2024-10-16 |
4.09 |
4.15 |
4.03 |
4.11 |
28.7M |
| 2024-10-15 |
4.20 |
4.33 |
4.09 |
4.09 |
49.9M |
| 2024-10-14 |
4.07 |
4.24 |
4.03 |
4.24 |
47.0M |
| 2024-10-11 |
4.26 |
4.26 |
4.01 |
4.07 |
43.5M |
| 2024-10-10 |
4.31 |
4.45 |
4.14 |
4.25 |
61.5M |
| 2024-10-09 |
4.58 |
4.59 |
4.24 |
4.33 |
87.1M |
| 2024-10-08 |
4.79 |
4.81 |
4.32 |
4.60 |
108.2M |
| 2024-09-30 |
4.17 |
4.37 |
4.10 |
4.37 |
94.4M |
| 2024-09-27 |
3.92 |
4.10 |
3.91 |
3.97 |
44.5M |
| 2024-09-26 |
3.71 |
3.86 |
3.68 |
3.85 |
41.7M |
| 2024-09-25 |
3.72 |
3.83 |
3.70 |
3.71 |
43.3M |
| 2024-09-24 |
3.50 |
3.69 |
3.50 |
3.69 |
46.6M |
| 2024-09-23 |
3.49 |
3.54 |
3.46 |
3.50 |
18.2M |
| 2024-09-20 |
3.55 |
3.55 |
3.46 |
3.49 |
18.0M |
| 2024-09-19 |
3.48 |
3.57 |
3.43 |
3.54 |
31.8M |
| 2024-09-18 |
3.49 |
3.50 |
3.39 |
3.47 |
23.3M |
| 2024-09-13 |
3.55 |
3.56 |
3.47 |
3.48 |
28.0M |
| 2024-09-12 |
3.55 |
3.64 |
3.54 |
3.55 |
20.8M |
| 2024-09-11 |
3.62 |
3.62 |
3.52 |
3.55 |
24.4M |
| 2024-09-10 |
3.70 |
3.72 |
3.56 |
3.62 |
27.8M |
| 2024-09-09 |
3.68 |
3.71 |
3.64 |
3.67 |
18.8M |
| 2024-09-06 |
3.80 |
3.82 |
3.69 |
3.71 |
18.8M |
| 2024-09-05 |
3.82 |
3.87 |
3.76 |
3.80 |
21.5M |
| 2024-09-04 |
3.88 |
3.89 |
3.81 |
3.83 |
23.7M |
| 2024-09-03 |
3.85 |
4.02 |
3.84 |
3.91 |
40.8M |
| 2024-09-02 |
4.04 |
4.07 |
3.86 |
3.89 |
60.7M |
| 2024-08-30 |
3.77 |
4.13 |
3.75 |
4.02 |
105.4M |
| 2024-08-29 |
3.50 |
3.77 |
3.47 |
3.75 |
39.6M |
| 2024-08-28 |
3.52 |
3.58 |
3.52 |
3.54 |
12.5M |
| 2024-08-27 |
3.65 |
3.65 |
3.54 |
3.56 |
15.8M |
| 2024-08-26 |
3.60 |
3.66 |
3.59 |
3.63 |
17.9M |
| 2024-08-23 |
3.66 |
3.66 |
3.54 |
3.60 |
18.6M |
| 2024-08-22 |
3.72 |
3.74 |
3.60 |
3.60 |
26.4M |
| 2024-08-21 |
3.67 |
3.86 |
3.65 |
3.73 |
40.3M |
| 2024-08-20 |
3.77 |
3.79 |
3.66 |
3.68 |
28.6M |
| 2024-08-19 |
3.78 |
3.84 |
3.71 |
3.79 |
24.4M |
| 2024-08-16 |
3.86 |
3.89 |
3.75 |
3.76 |
31.8M |
| 2024-08-15 |
3.80 |
3.88 |
3.75 |
3.85 |
28.9M |
| 2024-08-14 |
3.89 |
3.89 |
3.79 |
3.80 |
24.8M |
| 2024-08-13 |
3.79 |
3.97 |
3.71 |
3.85 |
42.2M |
| 2024-08-12 |
3.82 |
3.95 |
3.76 |
3.81 |
44.6M |
| 2024-08-09 |
3.83 |
3.92 |
3.81 |
3.83 |
29.3M |
| 2024-08-08 |
3.80 |
3.87 |
3.76 |
3.82 |
20.7M |
| 2024-08-07 |
3.86 |
3.89 |
3.80 |
3.84 |
22.7M |
| 2024-08-06 |
3.91 |
3.92 |
3.75 |
3.88 |
36.3M |
| 2024-08-05 |
4.06 |
4.10 |
3.80 |
3.81 |
62.2M |
| 2024-08-02 |
4.15 |
4.24 |
4.09 |
4.11 |
35.1M |
| 2024-08-01 |
4.23 |
4.30 |
4.15 |
4.19 |
36.8M |
| 2024-07-31 |
3.98 |
4.30 |
3.97 |
4.25 |
71.6M |
| 2024-07-30 |
3.96 |
4.02 |
3.93 |
3.99 |
21.0M |
| 2024-07-29 |
3.95 |
4.09 |
3.94 |
4.00 |
34.0M |
| 2024-07-26 |
3.88 |
4.03 |
3.87 |
3.96 |
39.7M |
| 2024-07-25 |
3.87 |
3.96 |
3.80 |
3.88 |
40.2M |
| 2024-07-24 |
3.96 |
4.08 |
3.83 |
3.85 |
61.4M |
| 2024-07-23 |
3.93 |
4.17 |
3.92 |
4.02 |
87.4M |
| 2024-07-22 |
4.10 |
4.10 |
3.87 |
3.92 |
61.1M |
| 2024-07-19 |
4.13 |
4.20 |
4.07 |
4.07 |
52.7M |
| 2024-07-18 |
4.19 |
4.27 |
4.09 |
4.24 |
72.0M |
| 2024-07-17 |
4.53 |
4.54 |
4.34 |
4.37 |
97.0M |
| 2024-07-16 |
4.32 |
4.65 |
4.29 |
4.58 |
172.9M |
| 2024-07-15 |
4.26 |
4.50 |
4.21 |
4.23 |
117.2M |
| 2024-07-12 |
4.18 |
4.18 |
4.03 |
4.11 |
61.8M |
| 2024-07-11 |
4.27 |
4.33 |
4.13 |
4.26 |
67.7M |
| 2024-07-10 |
4.22 |
4.32 |
4.17 |
4.20 |
64.7M |
| 2024-07-09 |
4.00 |
4.31 |
3.94 |
4.27 |
82.0M |
| 2024-07-08 |
3.96 |
4.06 |
3.85 |
4.01 |
54.5M |
| 2024-07-05 |
3.93 |
4.00 |
3.79 |
3.96 |
56.0M |
| 2024-07-04 |
4.08 |
4.13 |
3.94 |
3.97 |
65.2M |
| 2024-07-03 |
3.97 |
4.16 |
3.93 |
4.12 |
101.4M |
| 2024-07-02 |
4.00 |
4.21 |
3.92 |
3.93 |
80.0M |
| 2024-07-01 |
4.10 |
4.12 |
3.74 |
3.96 |
96.8M |
| 2024-06-28 |
3.73 |
4.03 |
3.61 |
4.03 |
77.3M |
| 2024-06-27 |
3.59 |
3.77 |
3.57 |
3.73 |
50.2M |
| 2024-06-26 |
3.41 |
3.58 |
3.40 |
3.57 |
24.0M |
| 2024-06-25 |
3.44 |
3.47 |
3.37 |
3.41 |
20.9M |
| 2024-06-24 |
3.57 |
3.57 |
3.43 |
3.45 |
22.0M |
| 2024-06-21 |
3.58 |
3.65 |
3.57 |
3.59 |
18.8M |
| 2024-06-20 |
3.68 |
3.71 |
3.58 |
3.58 |
21.9M |
| 2024-06-19 |
3.73 |
3.75 |
3.68 |
3.70 |
17.1M |
| 2024-06-18 |
3.68 |
3.75 |
3.67 |
3.73 |
20.0M |
| 2024-06-17 |
3.71 |
3.74 |
3.64 |
3.69 |
28.4M |
| 2024-06-14 |
3.78 |
3.83 |
3.70 |
3.74 |
49.8M |
| 2024-06-13 |
3.83 |
3.84 |
3.77 |
3.77 |
22.7M |
| 2024-06-12 |
3.83 |
3.90 |
3.81 |
3.83 |
21.5M |
| 2024-06-11 |
3.88 |
3.88 |
3.79 |
3.83 |
19.0M |
| 2024-06-07 |
3.86 |
3.93 |
3.85 |
3.91 |
18.7M |
| 2024-06-06 |
3.93 |
3.94 |
3.81 |
3.83 |
24.3M |
| 2024-06-05 |
3.96 |
3.98 |
3.91 |
3.91 |
14.5M |
| 2024-06-04 |
3.98 |
4.00 |
3.92 |
3.98 |
17.4M |
| 2024-06-03 |
4.02 |
4.05 |
3.93 |
3.98 |
28.1M |
| 2024-05-31 |
3.95 |
4.01 |
3.94 |
4.00 |
18.1M |
| 2024-05-30 |
4.04 |
4.04 |
3.95 |
3.97 |
19.8M |
| 2024-05-29 |
3.95 |
4.05 |
3.94 |
4.03 |
24.1M |
| 2024-05-28 |
3.99 |
4.02 |
3.95 |
3.95 |
18.2M |
| 2024-05-27 |
3.95 |
4.00 |
3.91 |
3.98 |
21.7M |
| 2024-05-24 |
4.00 |
4.06 |
3.97 |
3.98 |
22.0M |
| 2024-05-23 |
4.16 |
4.17 |
3.99 |
4.01 |
39.2M |
| 2024-05-22 |
4.18 |
4.24 |
4.16 |
4.19 |
21.1M |
| 2024-05-21 |
4.36 |
4.38 |
4.18 |
4.20 |
29.0M |
| 2024-05-20 |
4.27 |
4.34 |
4.27 |
4.32 |
32.4M |
| 2024-05-17 |
4.17 |
4.24 |
4.15 |
4.23 |
21.6M |
| 2024-05-16 |
4.22 |
4.26 |
4.16 |
4.17 |
21.0M |
| 2024-05-15 |
4.22 |
4.27 |
4.19 |
4.20 |
16.6M |
| 2024-05-14 |
4.19 |
4.26 |
4.17 |
4.24 |
24.2M |
| 2024-05-13 |
4.24 |
4.25 |
4.15 |
4.16 |
27.9M |
| 2024-05-10 |
4.37 |
4.42 |
4.26 |
4.27 |
29.2M |
| 2024-05-09 |
4.26 |
4.40 |
4.26 |
4.37 |
28.2M |
| 2024-05-08 |
4.33 |
4.38 |
4.27 |
4.29 |
26.8M |
| 2024-05-07 |
4.35 |
4.40 |
4.30 |
4.35 |
25.8M |
| 2024-05-06 |
4.24 |
4.38 |
4.24 |
4.35 |
37.1M |
| 2024-04-30 |
4.24 |
4.27 |
4.16 |
4.19 |
31.2M |
| 2024-04-29 |
4.19 |
4.25 |
4.14 |
4.24 |
38.0M |
| 2024-04-26 |
4.05 |
4.21 |
4.04 |
4.19 |
41.3M |
| 2024-04-25 |
4.01 |
4.09 |
3.97 |
4.03 |
24.7M |
| 2024-04-24 |
3.91 |
4.04 |
3.91 |
4.03 |
27.5M |
| 2024-04-23 |
3.96 |
3.98 |
3.91 |
3.93 |
21.4M |
| 2024-04-22 |
4.00 |
4.07 |
3.93 |
3.94 |
26.3M |
| 2024-04-19 |
4.06 |
4.15 |
3.97 |
4.00 |
37.5M |
| 2024-04-18 |
4.19 |
4.23 |
4.07 |
4.08 |
52.7M |
| 2024-04-17 |
3.82 |
4.14 |
3.82 |
4.14 |
69.5M |
| 2024-04-16 |
4.02 |
4.20 |
3.75 |
3.76 |
54.8M |
| 2024-04-15 |
4.26 |
4.31 |
3.92 |
4.08 |
56.9M |
| 2024-04-12 |
4.50 |
4.58 |
4.28 |
4.30 |
62.5M |
| 2024-04-11 |
4.51 |
4.65 |
4.36 |
4.50 |
68.1M |
| 2024-04-10 |
4.76 |
4.78 |
4.56 |
4.57 |
64.7M |
| 2024-04-09 |
4.80 |
4.83 |
4.56 |
4.83 |
81.0M |
| 2024-04-08 |
4.75 |
4.94 |
4.70 |
4.88 |
130.9M |
| 2024-04-03 |
4.75 |
4.94 |
4.64 |
4.77 |
112.6M |
| 2024-04-02 |
4.66 |
5.01 |
4.61 |
4.84 |
148.0M |
| 2024-04-01 |
4.64 |
4.76 |
4.60 |
4.68 |
126.7M |
| 2024-03-29 |
5.11 |
5.11 |
4.69 |
4.71 |
182.4M |
| 2024-03-28 |
4.50 |
4.74 |
4.40 |
4.67 |
154.0M |
| 2024-03-27 |
4.92 |
4.92 |
4.50 |
4.57 |
171.3M |
| 2024-03-26 |
4.60 |
4.98 |
4.50 |
4.98 |
183.9M |
| 2024-03-25 |
4.10 |
4.53 |
4.09 |
4.53 |
95.3M |
| 2024-03-22 |
4.22 |
4.26 |
4.09 |
4.12 |
29.0M |
| 2024-03-21 |
4.30 |
4.32 |
4.20 |
4.26 |
23.2M |
| 2024-03-20 |
4.23 |
4.32 |
4.22 |
4.29 |
25.6M |
| 2024-03-19 |
4.33 |
4.34 |
4.24 |
4.26 |
29.7M |
| 2024-03-18 |
4.26 |
4.35 |
4.22 |
4.34 |
36.3M |
| 2024-03-15 |
4.19 |
4.26 |
4.10 |
4.25 |
30.6M |
| 2024-03-14 |
4.25 |
4.32 |
4.13 |
4.19 |
36.3M |
| 2024-03-13 |
4.21 |
4.31 |
4.16 |
4.27 |
42.9M |
| 2024-03-12 |
4.17 |
4.24 |
4.13 |
4.19 |
31.6M |
| 2024-03-11 |
4.12 |
4.17 |
4.05 |
4.15 |
29.4M |
| 2024-03-08 |
4.15 |
4.18 |
4.04 |
4.10 |
38.3M |
| 2024-03-07 |
4.19 |
4.40 |
4.17 |
4.19 |
51.0M |
| 2024-03-06 |
4.28 |
4.30 |
4.15 |
4.21 |
43.7M |
| 2024-03-05 |
4.39 |
4.46 |
4.26 |
4.29 |
83.8M |
| 2024-03-04 |
4.18 |
4.54 |
4.09 |
4.54 |
59.7M |
| 2024-03-01 |
4.12 |
4.16 |
4.03 |
4.13 |
24.1M |
| 2024-02-29 |
3.91 |
4.09 |
3.91 |
4.08 |
24.6M |
| 2024-02-28 |
4.23 |
4.31 |
4.01 |
4.02 |
32.2M |
| 2024-02-27 |
4.13 |
4.23 |
4.07 |
4.20 |
35.3M |
| 2024-02-26 |
4.33 |
4.34 |
4.11 |
4.19 |
67.8M |
| 2024-02-23 |
4.40 |
4.45 |
4.33 |
4.40 |
8.1M |
| 2024-02-22 |
4.35 |
4.44 |
4.34 |
4.42 |
7.1M |
| 2024-02-21 |
4.34 |
4.57 |
4.26 |
4.41 |
10.2M |
| 2024-02-20 |
4.20 |
4.35 |
4.19 |
4.33 |
9.1M |
| 2024-02-19 |
4.24 |
4.30 |
4.19 |
4.26 |
14.5M |
| 2024-02-08 |
4.42 |
4.44 |
4.14 |
4.24 |
23.9M |
| 2024-02-07 |
3.89 |
4.18 |
3.78 |
4.18 |
13.8M |
| 2024-02-06 |
3.34 |
3.88 |
3.34 |
3.80 |
13.9M |
| 2024-02-05 |
3.97 |
3.97 |
3.57 |
3.57 |
13.7M |
| 2024-02-02 |
4.18 |
4.23 |
3.85 |
3.97 |
8.3M |
| 2024-02-01 |
4.21 |
4.29 |
4.08 |
4.18 |
5.7M |
| 2024-01-31 |
4.42 |
4.42 |
4.20 |
4.23 |
5.7M |
| 2024-01-30 |
4.49 |
4.55 |
4.41 |
4.42 |
5.9M |
| 2024-01-29 |
4.61 |
4.65 |
4.54 |
4.54 |
6.5M |
| 2024-01-26 |
4.56 |
4.66 |
4.55 |
4.61 |
5.3M |
| 2024-01-25 |
4.35 |
4.58 |
4.32 |
4.58 |
7.1M |
| 2024-01-24 |
4.26 |
4.35 |
4.19 |
4.34 |
5.2M |
| 2024-01-23 |
4.18 |
4.24 |
4.08 |
4.23 |
6.4M |
| 2024-01-22 |
4.43 |
4.43 |
4.13 |
4.16 |
7.6M |
| 2024-01-19 |
4.46 |
4.48 |
4.41 |
4.43 |
4.0M |
| 2024-01-18 |
4.50 |
4.55 |
4.33 |
4.48 |
8.0M |
| 2024-01-17 |
4.70 |
4.72 |
4.56 |
4.56 |
3.6M |
| 2024-01-16 |
4.78 |
4.78 |
4.65 |
4.71 |
5.0M |
| 2024-01-15 |
4.76 |
4.81 |
4.73 |
4.78 |
5.2M |
| 2024-01-12 |
4.80 |
4.85 |
4.77 |
4.77 |
4.8M |
| 2024-01-11 |
4.78 |
4.82 |
4.73 |
4.79 |
6.4M |
| 2024-01-10 |
4.74 |
4.78 |
4.67 |
4.74 |
6.0M |
| 2024-01-09 |
4.69 |
4.80 |
4.68 |
4.73 |
5.9M |
| 2024-01-08 |
4.78 |
4.79 |
4.69 |
4.70 |
5.7M |
| 2024-01-05 |
4.85 |
4.89 |
4.75 |
4.80 |
7.0M |
| 2024-01-04 |
4.91 |
4.94 |
4.84 |
4.88 |
7.2M |
| 2024-01-03 |
4.90 |
4.98 |
4.89 |
4.94 |
7.8M |
| 2024-01-02 |
5.00 |
5.01 |
4.89 |
4.93 |
13.0M |