시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2024-12-31 |
17.54 |
17.68 |
16.71 |
16.73 |
11.1M |
2024-12-30 |
17.36 |
17.64 |
17.08 |
17.53 |
6.9M |
2024-12-27 |
17.43 |
17.80 |
17.30 |
17.47 |
8.5M |
2024-12-26 |
17.28 |
17.50 |
17.26 |
17.42 |
5.8M |
2024-12-25 |
17.58 |
17.67 |
17.10 |
17.26 |
7.9M |
2024-12-24 |
17.57 |
17.69 |
17.34 |
17.68 |
8.2M |
2024-12-23 |
18.48 |
18.48 |
17.50 |
17.51 |
13.3M |
2024-12-20 |
18.37 |
18.64 |
18.17 |
18.46 |
8.7M |
2024-12-19 |
18.04 |
18.47 |
17.92 |
18.44 |
9.5M |
2024-12-18 |
18.07 |
18.42 |
17.81 |
18.27 |
9.6M |
2024-12-17 |
18.55 |
18.66 |
17.91 |
17.93 |
12.5M |
2024-12-16 |
18.86 |
19.05 |
18.52 |
18.67 |
12.0M |
2024-12-13 |
19.29 |
19.49 |
18.82 |
18.83 |
17.5M |
2024-12-12 |
19.06 |
19.51 |
18.97 |
19.47 |
22.8M |
2024-12-11 |
19.08 |
19.15 |
18.90 |
19.06 |
12.9M |
2024-12-10 |
19.50 |
19.54 |
18.91 |
19.00 |
18.5M |
2024-12-09 |
19.05 |
19.24 |
18.72 |
18.90 |
13.0M |
2024-12-06 |
19.16 |
19.44 |
18.97 |
19.20 |
15.9M |
2024-12-05 |
18.83 |
19.20 |
18.81 |
19.03 |
13.3M |
2024-12-04 |
19.42 |
19.45 |
18.83 |
18.92 |
17.2M |
2024-12-03 |
19.20 |
19.73 |
18.89 |
19.48 |
25.2M |
2024-12-02 |
19.06 |
19.26 |
18.88 |
19.20 |
20.1M |
2024-11-29 |
18.58 |
19.34 |
18.57 |
19.14 |
25.1M |
2024-11-28 |
18.91 |
19.31 |
18.63 |
18.64 |
18.9M |
2024-11-27 |
18.20 |
18.70 |
17.83 |
18.69 |
15.4M |
2024-11-26 |
18.66 |
19.09 |
18.37 |
18.43 |
16.9M |
2024-11-25 |
18.10 |
18.82 |
17.61 |
18.67 |
22.7M |
2024-11-22 |
18.82 |
19.22 |
18.00 |
18.00 |
20.5M |
2024-11-21 |
18.66 |
19.19 |
18.62 |
18.96 |
17.4M |
2024-11-20 |
18.40 |
18.96 |
18.30 |
18.80 |
18.5M |
2024-11-19 |
17.85 |
18.50 |
17.85 |
18.50 |
23.4M |
2024-11-18 |
19.98 |
20.20 |
17.96 |
17.96 |
35.3M |
2024-11-15 |
20.97 |
21.39 |
19.90 |
19.95 |
27.7M |
2024-11-14 |
21.71 |
22.20 |
21.00 |
21.13 |
30.3M |
2024-11-13 |
21.30 |
22.04 |
20.75 |
21.92 |
36.1M |
2024-11-12 |
21.93 |
22.66 |
21.53 |
21.76 |
46.0M |
2024-11-11 |
21.01 |
22.22 |
20.99 |
21.89 |
47.0M |
2024-11-08 |
21.43 |
22.13 |
21.00 |
21.15 |
61.6M |
2024-11-07 |
19.60 |
21.57 |
19.51 |
21.15 |
55.4M |
2024-11-06 |
20.20 |
20.60 |
19.90 |
19.96 |
36.9M |
2024-11-05 |
19.65 |
20.33 |
19.62 |
20.21 |
34.3M |
2024-11-04 |
19.11 |
19.81 |
18.80 |
19.61 |
34.0M |
2024-11-01 |
21.40 |
21.43 |
20.16 |
20.16 |
56.1M |
2024-10-31 |
22.63 |
23.78 |
21.20 |
22.40 |
113.8M |
2024-10-30 |
19.42 |
21.62 |
18.93 |
21.62 |
52.5M |
2024-10-29 |
19.74 |
20.36 |
19.64 |
19.65 |
47.4M |
2024-10-28 |
18.74 |
20.00 |
18.73 |
19.93 |
43.6M |
2024-10-25 |
18.73 |
18.96 |
18.45 |
18.76 |
25.9M |
2024-10-24 |
19.31 |
19.31 |
18.51 |
18.77 |
33.4M |
2024-10-23 |
19.80 |
20.20 |
19.47 |
19.53 |
33.9M |
2024-10-22 |
20.48 |
20.72 |
19.66 |
19.81 |
50.5M |
2024-10-21 |
19.36 |
20.35 |
19.25 |
20.34 |
54.5M |
2024-10-18 |
18.43 |
19.92 |
18.29 |
19.29 |
47.8M |
2024-10-17 |
19.15 |
19.45 |
18.69 |
18.72 |
38.5M |
2024-10-16 |
18.86 |
19.39 |
18.57 |
18.75 |
35.7M |
2024-10-15 |
20.20 |
21.15 |
19.40 |
19.43 |
54.7M |
2024-10-14 |
19.60 |
20.88 |
18.31 |
20.74 |
56.7M |
2024-10-11 |
18.42 |
20.17 |
18.22 |
19.59 |
48.1M |
2024-10-10 |
21.65 |
21.73 |
19.24 |
19.24 |
61.0M |
2024-10-09 |
21.11 |
22.80 |
21.10 |
21.38 |
102.2M |
2024-10-08 |
20.80 |
20.80 |
18.99 |
20.80 |
92.8M |
2024-09-30 |
17.99 |
18.91 |
17.60 |
18.91 |
92.6M |
2024-09-27 |
16.55 |
17.56 |
16.50 |
17.19 |
84.0M |
2024-09-26 |
16.05 |
16.69 |
15.81 |
16.58 |
88.3M |
2024-09-25 |
15.54 |
18.29 |
15.54 |
17.02 |
118.8M |
2024-09-24 |
17.27 |
17.50 |
17.27 |
17.27 |
21.4M |
2024-09-23 |
20.03 |
20.39 |
18.72 |
19.19 |
145.5M |
2024-09-20 |
17.92 |
18.54 |
17.92 |
18.54 |
21.2M |
2024-09-19 |
15.15 |
16.85 |
14.88 |
16.85 |
97.3M |
2024-09-18 |
16.41 |
16.41 |
14.69 |
15.32 |
87.6M |
2024-09-13 |
15.30 |
16.32 |
15.22 |
16.32 |
85.6M |
2024-09-12 |
13.50 |
14.84 |
13.35 |
14.84 |
31.7M |
2024-09-11 |
13.36 |
13.55 |
13.19 |
13.49 |
16.2M |
2024-09-10 |
13.18 |
13.66 |
13.04 |
13.49 |
22.7M |
2024-09-09 |
12.99 |
13.15 |
12.77 |
13.11 |
10.7M |
2024-09-06 |
13.02 |
13.15 |
12.87 |
13.07 |
17.7M |
2024-09-05 |
12.66 |
13.50 |
12.66 |
13.22 |
27.8M |
2024-09-04 |
12.60 |
12.78 |
12.56 |
12.57 |
6.3M |
2024-09-03 |
12.60 |
12.80 |
12.47 |
12.76 |
8.8M |
2024-09-02 |
12.71 |
12.78 |
12.45 |
12.46 |
8.2M |
2024-08-30 |
12.60 |
12.93 |
12.55 |
12.80 |
13.9M |
2024-08-29 |
12.38 |
12.62 |
12.29 |
12.60 |
7.8M |
2024-08-28 |
12.40 |
12.54 |
12.07 |
12.41 |
7.2M |
2024-08-27 |
12.52 |
12.76 |
12.41 |
12.50 |
7.8M |
2024-08-26 |
12.51 |
12.76 |
12.31 |
12.63 |
11.2M |
2024-08-23 |
12.02 |
12.65 |
12.01 |
12.54 |
11.0M |
2024-08-22 |
12.43 |
12.66 |
12.06 |
12.11 |
8.8M |
2024-08-21 |
12.25 |
12.75 |
12.22 |
12.45 |
9.8M |
2024-08-20 |
12.55 |
12.58 |
12.29 |
12.37 |
10.5M |
2024-08-19 |
12.33 |
12.88 |
12.33 |
12.74 |
16.9M |
2024-08-16 |
12.26 |
12.32 |
12.20 |
12.23 |
2.9M |
2024-08-15 |
12.07 |
12.27 |
11.97 |
12.23 |
3.6M |
2024-08-14 |
12.07 |
12.23 |
12.04 |
12.06 |
3.0M |
2024-08-13 |
12.08 |
12.12 |
11.90 |
12.08 |
2.8M |
2024-08-12 |
12.10 |
12.19 |
11.98 |
12.01 |
3.3M |
2024-08-09 |
12.20 |
12.30 |
12.08 |
12.08 |
2.7M |
2024-08-08 |
12.27 |
12.28 |
12.01 |
12.14 |
3.3M |
2024-08-07 |
12.25 |
12.39 |
12.19 |
12.29 |
3.4M |
2024-08-06 |
12.19 |
12.23 |
12.05 |
12.19 |
3.7M |
2024-08-05 |
12.19 |
12.44 |
11.95 |
11.96 |
5.1M |
2024-08-02 |
12.38 |
12.55 |
12.25 |
12.29 |
3.8M |
2024-08-01 |
12.57 |
12.66 |
12.49 |
12.52 |
4.6M |
2024-07-31 |
12.14 |
12.60 |
12.14 |
12.58 |
6.3M |
2024-07-30 |
12.12 |
12.25 |
12.06 |
12.20 |
3.0M |
2024-07-29 |
12.00 |
12.18 |
11.95 |
12.15 |
4.0M |
2024-07-26 |
11.78 |
12.07 |
11.78 |
12.02 |
3.4M |
2024-07-25 |
11.84 |
11.99 |
11.69 |
11.81 |
4.0M |
2024-07-24 |
12.08 |
12.28 |
11.86 |
11.88 |
5.0M |
2024-07-23 |
12.27 |
12.48 |
12.20 |
12.20 |
4.5M |
2024-07-22 |
12.43 |
12.50 |
12.31 |
12.41 |
5.9M |
2024-07-19 |
12.06 |
12.30 |
11.98 |
12.20 |
3.6M |
2024-07-18 |
12.16 |
12.20 |
11.90 |
12.11 |
4.5M |
2024-07-17 |
12.26 |
12.36 |
12.21 |
12.23 |
3.0M |
2024-07-16 |
12.15 |
12.35 |
12.10 |
12.30 |
3.2M |
2024-07-15 |
12.40 |
12.48 |
12.15 |
12.20 |
3.5M |
2024-07-12 |
12.41 |
12.51 |
12.32 |
12.39 |
3.9M |
2024-07-11 |
12.40 |
12.49 |
12.28 |
12.40 |
5.2M |
2024-07-10 |
12.20 |
12.41 |
12.09 |
12.16 |
4.0M |
2024-07-09 |
12.06 |
12.35 |
11.78 |
12.30 |
6.5M |
2024-07-08 |
12.55 |
12.66 |
12.08 |
12.10 |
7.6M |
2024-07-05 |
12.29 |
12.95 |
12.10 |
12.70 |
9.2M |
2024-07-04 |
12.45 |
12.83 |
12.32 |
12.32 |
6.7M |
2024-07-03 |
12.95 |
13.26 |
12.60 |
12.63 |
9.5M |
2024-07-02 |
12.72 |
12.98 |
12.65 |
12.95 |
12.5M |
2024-07-01 |
12.30 |
12.48 |
12.18 |
12.46 |
3.8M |
2024-06-28 |
12.25 |
12.54 |
12.17 |
12.35 |
5.1M |
2024-06-27 |
12.50 |
12.88 |
12.33 |
12.42 |
6.8M |
2024-06-26 |
11.97 |
12.50 |
11.85 |
12.49 |
5.9M |
2024-06-25 |
12.06 |
12.27 |
11.76 |
12.00 |
4.7M |
2024-06-24 |
12.51 |
12.59 |
12.04 |
12.11 |
5.8M |
2024-06-21 |
12.68 |
12.74 |
12.46 |
12.60 |
4.2M |
2024-06-20 |
13.03 |
13.05 |
12.74 |
12.75 |
6.3M |
2024-06-19 |
12.96 |
13.26 |
12.95 |
13.08 |
6.8M |
2024-06-18 |
12.67 |
12.97 |
12.64 |
12.95 |
5.6M |
2024-06-17 |
12.73 |
12.87 |
12.67 |
12.70 |
3.9M |
2024-06-14 |
12.55 |
12.90 |
12.45 |
12.80 |
5.6M |
2024-06-13 |
12.88 |
12.96 |
12.64 |
12.65 |
4.5M |
2024-06-12 |
12.62 |
12.79 |
12.57 |
12.70 |
4.2M |
2024-06-11 |
12.37 |
12.68 |
12.22 |
12.62 |
4.6M |
2024-06-07 |
12.64 |
12.76 |
12.28 |
12.46 |
5.9M |
2024-06-06 |
13.25 |
13.28 |
12.50 |
12.54 |
10.8M |
2024-06-05 |
13.48 |
13.53 |
13.21 |
13.21 |
5.6M |
2024-06-04 |
13.38 |
13.58 |
13.28 |
13.47 |
7.0M |
2024-06-03 |
13.21 |
13.67 |
13.11 |
13.44 |
8.7M |
2024-05-31 |
13.11 |
13.27 |
13.07 |
13.24 |
4.2M |
2024-05-30 |
13.16 |
13.27 |
13.01 |
13.12 |
4.3M |
2024-05-29 |
13.10 |
13.46 |
13.10 |
13.24 |
6.0M |
2024-05-28 |
13.00 |
13.48 |
12.94 |
13.19 |
6.0M |
2024-05-27 |
13.05 |
13.12 |
12.78 |
13.11 |
4.5M |
2024-05-24 |
13.04 |
13.28 |
13.00 |
13.00 |
5.0M |
2024-05-23 |
13.51 |
13.51 |
13.14 |
13.16 |
7.6M |
2024-05-22 |
13.71 |
13.74 |
13.48 |
13.51 |
5.8M |
2024-05-21 |
13.60 |
13.83 |
13.45 |
13.59 |
8.1M |
2024-05-20 |
13.41 |
13.66 |
13.31 |
13.59 |
7.1M |
2024-05-17 |
13.46 |
13.62 |
13.28 |
13.58 |
7.9M |
2024-05-16 |
13.36 |
13.51 |
13.29 |
13.45 |
7.1M |
2024-05-15 |
13.61 |
13.61 |
13.25 |
13.28 |
7.9M |
2024-05-14 |
13.58 |
13.73 |
13.47 |
13.61 |
7.2M |
2024-05-13 |
13.85 |
13.86 |
13.43 |
13.52 |
13.8M |
2024-05-10 |
14.23 |
14.47 |
13.97 |
14.13 |
13.0M |
2024-05-09 |
13.93 |
14.16 |
13.92 |
14.16 |
8.9M |
2024-05-08 |
14.43 |
14.43 |
13.96 |
13.97 |
14.5M |
2024-05-07 |
14.35 |
14.61 |
14.21 |
14.52 |
16.2M |
2024-05-06 |
14.60 |
14.63 |
14.30 |
14.39 |
14.5M |
2024-04-30 |
14.67 |
14.79 |
14.32 |
14.41 |
21.0M |
2024-04-29 |
14.45 |
14.98 |
14.26 |
14.83 |
29.8M |
2024-04-26 |
14.10 |
14.72 |
14.10 |
14.45 |
32.9M |
2024-04-25 |
14.51 |
14.66 |
14.16 |
14.32 |
41.8M |
2024-04-24 |
15.84 |
15.85 |
14.87 |
14.98 |
64.1M |
2024-04-23 |
13.41 |
14.95 |
13.35 |
14.41 |
46.9M |
2024-04-22 |
13.08 |
13.70 |
12.72 |
13.59 |
19.7M |
2024-04-19 |
12.80 |
13.56 |
12.31 |
13.16 |
22.6M |
2024-04-18 |
13.16 |
13.29 |
12.87 |
12.98 |
16.8M |
2024-04-17 |
12.86 |
13.66 |
12.85 |
13.41 |
20.4M |
2024-04-16 |
14.08 |
14.08 |
12.78 |
12.83 |
37.0M |
2024-04-15 |
13.50 |
14.20 |
13.38 |
14.20 |
34.6M |
2024-04-12 |
13.01 |
13.17 |
12.89 |
12.91 |
3.7M |
2024-04-11 |
12.93 |
13.22 |
12.84 |
13.03 |
4.8M |
2024-04-10 |
13.44 |
13.47 |
12.84 |
12.96 |
5.1M |
2024-04-09 |
13.17 |
13.42 |
13.17 |
13.36 |
3.3M |
2024-04-08 |
13.53 |
13.53 |
13.15 |
13.16 |
5.1M |
2024-04-03 |
13.80 |
13.80 |
13.40 |
13.53 |
6.4M |
2024-04-02 |
13.99 |
14.02 |
13.66 |
13.80 |
5.0M |
2024-04-01 |
13.66 |
14.03 |
13.66 |
13.99 |
6.5M |
2024-03-29 |
13.72 |
13.74 |
13.40 |
13.69 |
5.0M |
2024-03-28 |
13.29 |
13.95 |
13.27 |
13.68 |
8.3M |
2024-03-27 |
13.97 |
13.97 |
13.28 |
13.31 |
8.5M |
2024-03-26 |
14.13 |
14.43 |
13.74 |
13.98 |
9.7M |
2024-03-25 |
14.59 |
14.86 |
14.20 |
14.21 |
11.5M |
2024-03-22 |
14.65 |
14.85 |
14.35 |
14.68 |
11.5M |
2024-03-21 |
14.85 |
14.96 |
14.58 |
14.70 |
11.5M |
2024-03-20 |
14.46 |
14.79 |
14.46 |
14.74 |
13.3M |
2024-03-19 |
14.70 |
14.72 |
14.47 |
14.52 |
11.5M |
2024-03-18 |
14.58 |
14.72 |
14.50 |
14.70 |
13.1M |
2024-03-15 |
14.55 |
14.67 |
14.35 |
14.62 |
13.6M |
2024-03-14 |
14.38 |
14.88 |
14.30 |
14.78 |
21.0M |
2024-03-13 |
14.20 |
14.74 |
14.20 |
14.57 |
19.3M |
2024-03-12 |
14.25 |
14.28 |
14.04 |
14.19 |
8.3M |
2024-03-11 |
13.95 |
14.17 |
13.86 |
14.15 |
8.4M |
2024-03-08 |
13.75 |
14.49 |
13.70 |
14.11 |
10.5M |
2024-03-07 |
14.12 |
14.27 |
13.70 |
13.71 |
10.8M |
2024-03-06 |
13.98 |
14.29 |
13.90 |
14.19 |
10.9M |
2024-03-05 |
14.17 |
14.29 |
14.01 |
14.08 |
12.7M |
2024-03-04 |
14.80 |
14.82 |
14.04 |
14.44 |
19.6M |
2024-03-01 |
13.78 |
14.50 |
13.78 |
14.50 |
21.0M |
2024-02-29 |
12.70 |
13.95 |
12.70 |
13.76 |
16.6M |
2024-02-28 |
14.20 |
14.30 |
12.96 |
12.98 |
20.5M |
2024-02-27 |
13.57 |
14.26 |
13.48 |
14.18 |
14.8M |
2024-02-26 |
13.43 |
13.87 |
13.32 |
13.75 |
17.9M |
2024-02-23 |
13.59 |
13.74 |
13.21 |
13.63 |
19.2M |
2024-02-22 |
12.78 |
13.23 |
12.78 |
13.23 |
15.1M |
2024-02-21 |
12.61 |
13.19 |
12.52 |
12.73 |
13.4M |
2024-02-20 |
12.37 |
12.84 |
12.11 |
12.84 |
11.7M |
2024-02-19 |
12.21 |
12.63 |
12.20 |
12.52 |
12.6M |
2024-02-08 |
11.21 |
11.95 |
11.21 |
11.95 |
12.4M |
2024-02-07 |
11.40 |
11.68 |
10.97 |
11.17 |
11.3M |
2024-02-06 |
10.55 |
11.53 |
10.13 |
11.37 |
11.8M |
2024-02-05 |
11.91 |
11.91 |
10.89 |
10.89 |
14.9M |
2024-02-02 |
12.40 |
12.90 |
11.34 |
12.10 |
14.6M |
2024-02-01 |
12.15 |
12.98 |
11.74 |
12.33 |
13.7M |
2024-01-31 |
13.17 |
13.28 |
12.17 |
12.21 |
12.1M |
2024-01-30 |
13.56 |
13.67 |
13.02 |
13.03 |
13.0M |
2024-01-29 |
14.83 |
14.88 |
13.81 |
13.81 |
24.9M |
2024-01-26 |
13.55 |
14.78 |
13.37 |
14.78 |
8.7M |
2024-01-25 |
13.00 |
13.55 |
12.80 |
13.44 |
7.6M |
2024-01-24 |
12.86 |
13.08 |
12.41 |
13.01 |
5.6M |
2024-01-23 |
12.25 |
12.90 |
12.25 |
12.80 |
6.5M |
2024-01-22 |
13.27 |
13.38 |
12.30 |
12.42 |
7.1M |
2024-01-19 |
13.51 |
13.64 |
13.27 |
13.27 |
4.3M |
2024-01-18 |
13.46 |
13.72 |
13.06 |
13.49 |
7.0M |
2024-01-17 |
13.95 |
13.99 |
13.57 |
13.59 |
3.6M |
2024-01-16 |
14.07 |
14.11 |
13.74 |
13.95 |
4.5M |
2024-01-15 |
14.27 |
14.37 |
14.01 |
14.07 |
3.1M |
2024-01-12 |
14.49 |
14.51 |
14.25 |
14.26 |
3.2M |
2024-01-11 |
13.99 |
14.54 |
13.99 |
14.52 |
5.9M |
2024-01-10 |
14.33 |
14.37 |
13.87 |
13.98 |
4.2M |
2024-01-09 |
14.60 |
14.72 |
14.27 |
14.32 |
4.3M |
2024-01-08 |
14.79 |
14.79 |
14.52 |
14.52 |
3.1M |
2024-01-05 |
15.15 |
15.18 |
14.68 |
14.76 |
3.9M |
2024-01-04 |
15.07 |
15.21 |
14.92 |
15.08 |
4.0M |
2024-01-03 |
15.04 |
15.13 |
14.82 |
15.11 |
4.6M |
2024-01-02 |
15.06 |
15.25 |
15.01 |
15.04 |
4.6M |