| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
14.30 |
14.44 |
14.24 |
14.34 |
0.4M |
| 2024-12-30 |
14.12 |
14.30 |
14.04 |
14.30 |
0.9M |
| 2024-12-27 |
14.00 |
14.20 |
13.92 |
14.08 |
0.5M |
| 2024-12-24 |
13.96 |
13.98 |
13.90 |
13.96 |
0.1M |
| 2024-12-23 |
13.98 |
14.00 |
13.84 |
13.92 |
0.4M |
| 2024-12-20 |
13.80 |
13.96 |
13.80 |
13.92 |
0.6M |
| 2024-12-19 |
13.90 |
13.90 |
13.74 |
13.80 |
0.8M |
| 2024-12-18 |
13.72 |
14.12 |
13.72 |
13.86 |
1.5M |
| 2024-12-17 |
13.90 |
13.94 |
13.72 |
13.72 |
1.1M |
| 2024-12-16 |
14.20 |
14.20 |
13.70 |
13.84 |
1.8M |
| 2024-12-13 |
14.56 |
14.56 |
14.20 |
14.20 |
0.8M |
| 2024-12-12 |
14.50 |
14.64 |
14.46 |
14.56 |
0.5M |
| 2024-12-11 |
14.52 |
14.62 |
14.42 |
14.44 |
0.8M |
| 2024-12-10 |
15.02 |
15.02 |
14.52 |
14.52 |
0.9M |
| 2024-12-09 |
15.00 |
15.22 |
14.94 |
15.22 |
1.0M |
| 2024-12-06 |
14.80 |
15.16 |
14.80 |
14.96 |
0.8M |
| 2024-12-05 |
14.84 |
14.96 |
14.66 |
14.80 |
1.4M |
| 2024-12-04 |
14.98 |
15.00 |
14.78 |
14.78 |
0.4M |
| 2024-12-03 |
14.80 |
15.10 |
14.66 |
14.80 |
1.1M |
| 2024-12-02 |
14.70 |
14.80 |
14.66 |
14.74 |
0.9M |
| 2024-11-29 |
14.82 |
14.82 |
14.58 |
14.66 |
0.6M |
| 2024-11-28 |
14.90 |
14.90 |
14.54 |
14.66 |
1.1M |
| 2024-11-27 |
14.84 |
14.88 |
14.38 |
14.86 |
1.6M |
| 2024-11-26 |
15.14 |
15.34 |
14.82 |
14.84 |
0.3M |
| 2024-11-25 |
14.80 |
15.28 |
14.80 |
15.20 |
1.1M |
| 2024-11-22 |
14.80 |
15.00 |
14.68 |
14.78 |
0.9M |
| 2024-11-21 |
15.26 |
15.30 |
15.02 |
15.02 |
0.3M |
| 2024-11-20 |
14.98 |
15.28 |
14.84 |
15.28 |
0.6M |
| 2024-11-19 |
14.82 |
15.02 |
14.82 |
14.98 |
0.3M |
| 2024-11-18 |
14.86 |
15.00 |
14.72 |
14.82 |
0.3M |
| 2024-11-15 |
14.98 |
14.98 |
14.72 |
14.72 |
0.4M |
| 2024-11-14 |
14.86 |
15.00 |
14.78 |
14.78 |
0.4M |
| 2024-11-13 |
14.90 |
14.98 |
14.76 |
14.90 |
0.6M |
| 2024-11-12 |
15.08 |
15.40 |
14.88 |
14.90 |
0.6M |
| 2024-11-11 |
15.26 |
15.28 |
15.00 |
15.08 |
0.4M |
| 2024-11-08 |
15.34 |
15.54 |
15.22 |
15.26 |
0.6M |
| 2024-11-07 |
15.08 |
15.32 |
15.02 |
15.22 |
0.3M |
| 2024-11-06 |
14.98 |
15.10 |
14.92 |
14.94 |
0.4M |
| 2024-11-05 |
14.98 |
15.10 |
14.96 |
15.04 |
0.6M |
| 2024-11-04 |
15.06 |
15.08 |
14.90 |
14.98 |
0.4M |
| 2024-11-01 |
15.00 |
15.10 |
14.82 |
15.00 |
1.2M |
| 2024-10-31 |
14.88 |
15.00 |
14.82 |
14.90 |
0.5M |
| 2024-10-30 |
15.20 |
15.20 |
14.78 |
15.02 |
1.6M |
| 2024-10-29 |
15.30 |
15.30 |
15.02 |
15.02 |
0.4M |
| 2024-10-28 |
15.26 |
15.38 |
15.04 |
15.04 |
0.9M |
| 2024-10-25 |
15.20 |
15.26 |
15.04 |
15.04 |
0.7M |
| 2024-10-24 |
15.40 |
15.40 |
14.94 |
15.00 |
0.6M |
| 2024-10-23 |
15.18 |
15.36 |
15.14 |
15.30 |
1.3M |
| 2024-10-22 |
14.78 |
15.08 |
14.78 |
15.00 |
0.6M |
| 2024-10-21 |
15.08 |
15.08 |
14.82 |
14.96 |
0.9M |
| 2024-10-18 |
14.96 |
15.16 |
14.74 |
15.08 |
0.8M |
| 2024-10-17 |
15.08 |
15.18 |
14.70 |
14.74 |
0.7M |
| 2024-10-16 |
14.70 |
15.02 |
14.68 |
14.92 |
0.7M |
| 2024-10-15 |
15.20 |
15.20 |
14.70 |
14.72 |
1.3M |
| 2024-10-14 |
15.72 |
15.72 |
14.80 |
15.10 |
1.4M |
| 2024-10-10 |
15.24 |
15.60 |
15.18 |
15.32 |
1.3M |
| 2024-10-09 |
15.42 |
15.70 |
14.76 |
14.98 |
2.6M |
| 2024-10-08 |
17.18 |
17.22 |
15.32 |
15.34 |
4.4M |
| 2024-10-07 |
16.30 |
17.10 |
16.30 |
17.00 |
1.8M |
| 2024-10-04 |
16.44 |
16.44 |
16.08 |
16.26 |
1.3M |
| 2024-10-03 |
16.74 |
16.78 |
15.92 |
16.20 |
1.8M |
| 2024-10-02 |
16.80 |
16.90 |
16.34 |
16.50 |
3.1M |
| 2024-09-30 |
16.10 |
16.86 |
16.10 |
16.74 |
3.4M |
| 2024-09-27 |
15.90 |
16.16 |
15.66 |
15.80 |
1.9M |
| 2024-09-26 |
14.86 |
15.90 |
14.60 |
15.66 |
3.1M |
| 2024-09-25 |
14.88 |
15.18 |
14.60 |
14.72 |
1.2M |
| 2024-09-24 |
14.38 |
14.70 |
14.02 |
14.68 |
1.8M |
| 2024-09-23 |
14.36 |
14.48 |
14.12 |
14.12 |
1.1M |
| 2024-09-20 |
14.34 |
14.58 |
14.24 |
14.28 |
1.3M |
| 2024-09-19 |
14.10 |
14.36 |
14.06 |
14.30 |
0.9M |
| 2024-09-17 |
14.18 |
14.18 |
14.00 |
14.04 |
0.4M |
| 2024-09-16 |
14.06 |
14.10 |
13.90 |
14.04 |
0.3M |
| 2024-09-13 |
14.00 |
14.20 |
13.98 |
14.06 |
0.6M |
| 2024-09-12 |
14.16 |
14.16 |
13.92 |
14.00 |
0.4M |
| 2024-09-11 |
13.92 |
14.04 |
13.84 |
13.94 |
1.2M |
| 2024-09-10 |
13.92 |
14.14 |
13.82 |
14.00 |
0.9M |
| 2024-09-09 |
14.20 |
14.42 |
13.94 |
14.12 |
1.0M |
| 2024-09-05 |
14.00 |
14.20 |
13.96 |
14.20 |
0.4M |
| 2024-09-04 |
14.08 |
14.16 |
13.92 |
14.16 |
0.8M |
| 2024-09-03 |
14.30 |
14.46 |
14.14 |
14.22 |
0.5M |
| 2024-09-02 |
14.50 |
14.50 |
14.18 |
14.28 |
0.7M |
| 2024-08-30 |
14.28 |
14.64 |
14.20 |
14.46 |
1.5M |
| 2024-08-29 |
14.20 |
14.36 |
14.04 |
14.28 |
1.6M |
| 2024-08-28 |
14.34 |
14.48 |
14.18 |
14.28 |
0.6M |
| 2024-08-27 |
14.24 |
14.30 |
14.12 |
14.20 |
0.7M |
| 2024-08-26 |
14.28 |
14.38 |
14.22 |
14.24 |
0.6M |
| 2024-08-23 |
14.22 |
14.28 |
14.02 |
14.18 |
0.4M |
| 2024-08-22 |
14.48 |
14.48 |
14.20 |
14.28 |
1.0M |
| 2024-08-21 |
14.10 |
14.32 |
14.02 |
14.26 |
0.3M |
| 2024-08-20 |
14.28 |
14.40 |
14.00 |
14.26 |
0.9M |
| 2024-08-19 |
14.74 |
15.00 |
14.74 |
14.90 |
1.4M |
| 2024-08-16 |
14.62 |
14.86 |
14.62 |
14.74 |
0.9M |
| 2024-08-15 |
14.60 |
14.70 |
14.36 |
14.54 |
1.3M |
| 2024-08-14 |
14.92 |
14.92 |
14.60 |
14.62 |
1.7M |
| 2024-08-13 |
15.14 |
15.14 |
14.56 |
14.64 |
3.3M |
| 2024-08-12 |
15.00 |
15.16 |
14.86 |
14.94 |
0.3M |
| 2024-08-09 |
15.10 |
15.28 |
14.94 |
15.00 |
0.6M |
| 2024-08-08 |
15.30 |
15.42 |
15.00 |
15.14 |
1.0M |
| 2024-08-07 |
15.12 |
15.56 |
15.08 |
15.30 |
1.0M |
| 2024-08-06 |
14.88 |
15.16 |
14.78 |
15.10 |
0.8M |
| 2024-08-05 |
14.96 |
14.98 |
14.48 |
14.88 |
1.1M |
| 2024-08-02 |
15.08 |
15.20 |
14.92 |
15.10 |
0.5M |
| 2024-08-01 |
15.28 |
15.28 |
15.14 |
15.18 |
0.7M |
| 2024-07-31 |
15.14 |
15.46 |
15.06 |
15.36 |
0.6M |
| 2024-07-30 |
15.08 |
15.20 |
14.98 |
15.06 |
1.1M |
| 2024-07-29 |
15.18 |
15.28 |
15.00 |
15.14 |
0.6M |
| 2024-07-26 |
15.06 |
15.30 |
15.00 |
15.18 |
0.9M |
| 2024-07-25 |
15.06 |
15.06 |
14.82 |
14.98 |
0.8M |
| 2024-07-24 |
15.36 |
15.36 |
15.02 |
15.10 |
1.0M |
| 2024-07-23 |
15.38 |
15.38 |
15.06 |
15.18 |
0.6M |
| 2024-07-22 |
15.02 |
15.28 |
14.90 |
15.28 |
0.5M |
| 2024-07-19 |
15.22 |
15.50 |
15.04 |
15.10 |
1.0M |
| 2024-07-18 |
15.74 |
15.74 |
15.42 |
15.48 |
0.4M |
| 2024-07-17 |
15.36 |
15.84 |
15.36 |
15.72 |
0.8M |
| 2024-07-16 |
15.36 |
15.36 |
15.04 |
15.28 |
1.7M |
| 2024-07-15 |
16.20 |
16.20 |
15.30 |
15.34 |
1.2M |
| 2024-07-12 |
15.88 |
16.20 |
15.88 |
15.98 |
1.4M |
| 2024-07-11 |
15.34 |
15.86 |
15.22 |
15.76 |
1.9M |
| 2024-07-10 |
15.42 |
15.52 |
15.16 |
15.20 |
1.1M |
| 2024-07-09 |
15.30 |
15.42 |
15.12 |
15.40 |
2.7M |
| 2024-07-08 |
15.68 |
15.82 |
15.20 |
15.28 |
1.3M |
| 2024-07-05 |
15.80 |
15.84 |
15.64 |
15.68 |
0.8M |
| 2024-07-04 |
16.10 |
16.10 |
15.74 |
15.80 |
1.0M |
| 2024-07-03 |
16.24 |
16.24 |
15.86 |
16.10 |
1.8M |
| 2024-07-02 |
16.62 |
16.66 |
15.86 |
16.24 |
3.8M |
| 2024-06-28 |
17.00 |
17.10 |
16.32 |
16.62 |
0.9M |
| 2024-06-27 |
16.86 |
16.88 |
16.60 |
16.68 |
0.8M |
| 2024-06-26 |
17.42 |
17.42 |
16.80 |
16.84 |
1.0M |
| 2024-06-25 |
17.36 |
17.58 |
17.10 |
17.30 |
1.7M |
| 2024-06-24 |
17.02 |
17.08 |
16.72 |
17.00 |
1.4M |
| 2024-06-21 |
16.94 |
16.94 |
16.66 |
16.74 |
0.8M |
| 2024-06-20 |
17.24 |
17.24 |
16.68 |
16.78 |
0.9M |
| 2024-06-19 |
16.84 |
17.30 |
16.76 |
17.16 |
1.6M |
| 2024-06-18 |
16.92 |
16.94 |
16.70 |
16.82 |
1.0M |
| 2024-06-17 |
16.82 |
17.32 |
16.54 |
16.82 |
1.5M |
| 2024-06-14 |
17.84 |
17.84 |
16.82 |
16.82 |
2.0M |
| 2024-06-13 |
18.14 |
18.34 |
17.78 |
17.98 |
0.6M |
| 2024-06-12 |
18.04 |
18.12 |
17.66 |
17.98 |
0.4M |
| 2024-06-11 |
18.24 |
18.24 |
17.82 |
17.88 |
0.4M |
| 2024-06-07 |
17.90 |
18.16 |
17.82 |
18.02 |
1.0M |
| 2024-06-06 |
18.50 |
18.52 |
17.80 |
17.90 |
1.0M |
| 2024-06-05 |
18.62 |
18.78 |
18.38 |
18.38 |
0.2M |
| 2024-06-04 |
18.50 |
18.90 |
18.42 |
18.50 |
0.6M |
| 2024-06-03 |
19.16 |
19.16 |
18.44 |
18.44 |
0.9M |
| 2024-05-31 |
18.94 |
19.36 |
18.92 |
19.16 |
0.7M |
| 2024-05-30 |
19.02 |
19.12 |
18.76 |
18.92 |
0.4M |
| 2024-05-29 |
19.06 |
19.24 |
18.94 |
19.08 |
0.3M |
| 2024-05-28 |
18.88 |
19.28 |
18.88 |
19.06 |
0.5M |
| 2024-05-27 |
18.72 |
19.08 |
18.48 |
18.86 |
0.4M |
| 2024-05-24 |
18.82 |
18.86 |
18.58 |
18.74 |
0.3M |
| 2024-05-23 |
19.18 |
19.18 |
18.86 |
18.86 |
0.3M |
| 2024-05-22 |
19.52 |
19.54 |
19.18 |
19.24 |
0.9M |
| 2024-05-21 |
19.64 |
19.72 |
19.34 |
19.54 |
0.8M |
| 2024-05-20 |
19.36 |
19.90 |
19.12 |
19.64 |
1.3M |
| 2024-05-17 |
18.82 |
19.38 |
18.82 |
19.24 |
0.4M |
| 2024-05-16 |
19.26 |
19.26 |
18.74 |
19.08 |
0.8M |
| 2024-05-14 |
19.38 |
19.50 |
19.00 |
19.10 |
0.5M |
| 2024-05-13 |
19.12 |
19.32 |
18.90 |
19.28 |
0.7M |
| 2024-05-10 |
18.98 |
19.14 |
18.82 |
19.14 |
0.6M |
| 2024-05-09 |
18.60 |
18.82 |
18.32 |
18.70 |
0.9M |
| 2024-05-08 |
19.02 |
19.24 |
18.44 |
18.46 |
0.7M |
| 2024-05-07 |
19.26 |
19.44 |
19.02 |
19.02 |
0.4M |
| 2024-05-06 |
19.04 |
19.22 |
18.86 |
19.10 |
0.6M |
| 2024-05-03 |
18.98 |
19.40 |
18.98 |
19.30 |
1.0M |
| 2024-05-02 |
18.86 |
18.92 |
18.50 |
18.86 |
0.7M |
| 2024-04-30 |
19.08 |
19.12 |
18.60 |
18.80 |
0.3M |
| 2024-04-29 |
18.88 |
19.28 |
18.64 |
18.76 |
0.9M |
| 2024-04-26 |
18.10 |
18.78 |
18.10 |
18.62 |
0.9M |
| 2024-04-25 |
18.26 |
18.42 |
18.14 |
18.26 |
0.5M |
| 2024-04-24 |
18.16 |
18.50 |
18.04 |
18.40 |
0.9M |
| 2024-04-23 |
17.92 |
18.78 |
17.92 |
18.26 |
0.9M |
| 2024-04-22 |
17.92 |
18.30 |
17.82 |
17.90 |
1.3M |
| 2024-04-19 |
18.17 |
18.25 |
17.53 |
17.89 |
1.5M |
| 2024-04-18 |
18.37 |
18.75 |
17.99 |
18.45 |
1.3M |
| 2024-04-17 |
18.31 |
18.49 |
17.91 |
18.39 |
1.1M |
| 2024-04-16 |
18.47 |
18.57 |
17.99 |
17.99 |
0.9M |
| 2024-04-15 |
18.97 |
18.97 |
18.35 |
18.53 |
1.6M |
| 2024-04-12 |
20.31 |
20.31 |
18.95 |
19.09 |
2.8M |
| 2024-04-11 |
21.16 |
21.16 |
20.16 |
20.51 |
1.6M |
| 2024-04-10 |
21.46 |
21.66 |
20.76 |
21.11 |
0.7M |
| 2024-04-09 |
21.36 |
21.76 |
21.06 |
21.26 |
0.7M |
| 2024-04-08 |
21.61 |
21.81 |
21.26 |
21.36 |
0.7M |
| 2024-04-05 |
21.91 |
22.06 |
21.31 |
21.36 |
0.4M |
| 2024-04-03 |
21.76 |
21.96 |
21.56 |
21.81 |
0.3M |
| 2024-04-02 |
21.41 |
21.91 |
21.31 |
21.71 |
0.7M |
| 2024-03-28 |
21.51 |
21.71 |
21.16 |
21.41 |
0.4M |
| 2024-03-27 |
21.76 |
22.06 |
21.36 |
21.61 |
0.9M |
| 2024-03-26 |
21.81 |
21.81 |
21.36 |
21.46 |
0.6M |
| 2024-03-25 |
21.16 |
22.11 |
21.16 |
21.81 |
0.5M |
| 2024-03-22 |
21.91 |
21.91 |
21.11 |
21.41 |
0.6M |
| 2024-03-21 |
21.81 |
22.11 |
21.76 |
22.01 |
0.8M |
| 2024-03-20 |
22.06 |
22.11 |
21.46 |
21.56 |
0.8M |
| 2024-03-19 |
22.16 |
22.26 |
21.91 |
22.11 |
0.6M |
| 2024-03-18 |
22.11 |
22.16 |
21.41 |
21.91 |
0.5M |
| 2024-03-15 |
22.66 |
22.66 |
21.96 |
22.21 |
1.5M |
| 2024-03-14 |
22.61 |
22.86 |
22.26 |
22.61 |
0.6M |
| 2024-03-13 |
23.06 |
23.06 |
22.51 |
22.61 |
0.2M |
| 2024-03-12 |
22.51 |
23.11 |
22.41 |
22.96 |
0.8M |
| 2024-03-11 |
22.61 |
22.86 |
22.06 |
22.41 |
0.5M |
| 2024-03-08 |
21.96 |
22.66 |
21.96 |
22.41 |
0.7M |
| 2024-03-07 |
21.61 |
22.06 |
21.56 |
21.96 |
0.8M |
| 2024-03-06 |
21.36 |
21.71 |
21.36 |
21.61 |
0.2M |
| 2024-03-05 |
22.16 |
22.16 |
21.46 |
21.56 |
0.3M |
| 2024-03-04 |
20.86 |
21.96 |
20.86 |
21.96 |
1.0M |
| 2024-03-01 |
21.11 |
21.11 |
20.86 |
20.96 |
0.3M |
| 2024-02-29 |
20.71 |
21.26 |
20.71 |
20.91 |
0.7M |
| 2024-02-28 |
21.46 |
21.56 |
20.86 |
20.86 |
0.2M |
| 2024-02-27 |
21.46 |
21.56 |
20.91 |
21.41 |
0.2M |
| 2024-02-26 |
21.66 |
21.66 |
21.01 |
21.21 |
0.3M |
| 2024-02-23 |
21.21 |
21.66 |
21.06 |
21.61 |
0.4M |
| 2024-02-22 |
20.66 |
21.56 |
20.46 |
21.36 |
1.0M |
| 2024-02-21 |
20.96 |
21.21 |
20.46 |
20.56 |
0.4M |
| 2024-02-20 |
20.61 |
21.16 |
20.51 |
21.01 |
0.3M |
| 2024-02-19 |
20.01 |
20.76 |
19.88 |
20.61 |
0.7M |
| 2024-02-16 |
19.52 |
20.06 |
19.52 |
20.01 |
0.3M |
| 2024-02-15 |
19.31 |
19.76 |
19.01 |
19.64 |
0.5M |
| 2024-02-14 |
19.21 |
19.21 |
18.91 |
19.15 |
0.3M |
| 2024-02-09 |
19.17 |
19.21 |
18.93 |
19.21 |
0.2M |
| 2024-02-08 |
19.35 |
19.46 |
19.09 |
19.17 |
0.4M |
| 2024-02-07 |
19.42 |
19.64 |
19.17 |
19.21 |
0.2M |
| 2024-02-06 |
19.46 |
19.56 |
19.36 |
19.48 |
0.5M |
| 2024-02-05 |
19.54 |
19.56 |
19.09 |
19.36 |
0.2M |
| 2024-02-02 |
20.11 |
20.16 |
19.44 |
19.66 |
0.1M |
| 2024-02-01 |
19.27 |
19.96 |
19.27 |
19.66 |
0.9M |
| 2024-01-31 |
19.84 |
19.84 |
19.27 |
19.33 |
0.6M |
| 2024-01-30 |
20.56 |
20.56 |
19.76 |
19.76 |
0.3M |
| 2024-01-29 |
20.56 |
20.91 |
20.46 |
20.56 |
0.4M |
| 2024-01-26 |
20.91 |
20.91 |
20.46 |
20.46 |
0.2M |
| 2024-01-25 |
20.76 |
20.86 |
20.46 |
20.86 |
0.2M |
| 2024-01-24 |
20.01 |
20.66 |
19.96 |
20.66 |
0.3M |
| 2024-01-23 |
20.06 |
20.11 |
19.66 |
19.96 |
0.6M |
| 2024-01-22 |
20.96 |
20.96 |
19.56 |
19.86 |
0.7M |
| 2024-01-19 |
21.11 |
21.16 |
20.46 |
20.61 |
0.5M |
| 2024-01-18 |
20.86 |
21.46 |
20.61 |
21.21 |
0.6M |
| 2024-01-17 |
20.71 |
20.91 |
20.46 |
20.51 |
1.4M |
| 2024-01-16 |
20.66 |
21.06 |
20.16 |
20.56 |
0.4M |
| 2024-01-15 |
20.91 |
20.96 |
20.66 |
20.91 |
0.1M |
| 2024-01-12 |
20.56 |
20.91 |
20.41 |
20.61 |
0.2M |
| 2024-01-11 |
20.11 |
20.71 |
20.11 |
20.66 |
0.3M |
| 2024-01-10 |
20.06 |
20.26 |
20.06 |
20.11 |
0.1M |
| 2024-01-09 |
19.84 |
20.31 |
19.72 |
20.21 |
0.2M |
| 2024-01-08 |
19.70 |
19.72 |
19.29 |
19.72 |
0.4M |
| 2024-01-05 |
20.01 |
20.41 |
19.58 |
19.68 |
0.4M |
| 2024-01-04 |
20.31 |
20.51 |
20.01 |
20.06 |
0.3M |
| 2024-01-03 |
20.51 |
20.66 |
20.26 |
20.36 |
0.2M |
| 2024-01-02 |
20.86 |
20.96 |
20.41 |
20.66 |
0.7M |