| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
15.70 |
16.39 |
14.83 |
16.39 |
0.0M |
| 2024-12-30 |
15.86 |
15.93 |
15.80 |
15.92 |
0.0M |
| 2024-12-27 |
16.00 |
16.00 |
15.70 |
15.73 |
0.0M |
| 2024-12-26 |
15.97 |
15.97 |
15.70 |
15.72 |
0.0M |
| 2024-12-24 |
15.91 |
15.94 |
15.70 |
15.94 |
0.0M |
| 2024-12-23 |
15.71 |
15.95 |
15.68 |
15.70 |
0.0M |
| 2024-12-20 |
15.88 |
15.99 |
15.87 |
15.99 |
0.0M |
| 2024-12-19 |
16.16 |
16.28 |
15.75 |
15.75 |
0.0M |
| 2024-12-18 |
16.37 |
16.37 |
16.16 |
16.18 |
0.0M |
| 2024-12-17 |
16.17 |
16.19 |
16.17 |
16.17 |
0.0M |
| 2024-12-16 |
16.27 |
16.27 |
16.14 |
16.15 |
0.0M |
| 2024-12-13 |
16.40 |
16.40 |
16.08 |
16.25 |
0.0M |
| 2024-12-12 |
16.22 |
16.30 |
16.10 |
16.10 |
0.0M |
| 2024-12-11 |
16.37 |
16.41 |
16.30 |
16.40 |
0.0M |
| 2024-12-10 |
16.40 |
16.42 |
16.12 |
16.26 |
0.0M |
| 2024-12-09 |
16.43 |
16.43 |
16.21 |
16.21 |
0.0M |
| 2024-12-06 |
16.40 |
16.40 |
16.27 |
16.27 |
0.0M |
| 2024-12-05 |
16.35 |
16.35 |
16.34 |
16.34 |
0.0M |
| 2024-12-03 |
16.31 |
16.39 |
16.31 |
16.31 |
0.0M |
| 2024-12-02 |
16.24 |
16.31 |
16.24 |
16.25 |
0.0M |
| 2024-11-29 |
16.30 |
16.30 |
16.20 |
16.23 |
0.0M |
| 2024-11-27 |
16.22 |
16.27 |
16.15 |
16.27 |
0.0M |
| 2024-11-26 |
16.25 |
16.29 |
16.15 |
16.17 |
0.0M |
| 2024-11-25 |
16.25 |
16.28 |
16.22 |
16.27 |
0.0M |
| 2024-11-22 |
16.14 |
16.20 |
16.13 |
16.18 |
0.0M |
| 2024-11-21 |
16.12 |
16.18 |
16.11 |
16.18 |
0.0M |
| 2024-11-20 |
16.12 |
16.18 |
16.08 |
16.11 |
0.0M |
| 2024-11-19 |
16.11 |
16.19 |
16.02 |
16.09 |
0.0M |
| 2024-11-18 |
15.97 |
16.11 |
15.97 |
16.11 |
0.0M |
| 2024-11-15 |
15.97 |
16.01 |
15.97 |
15.99 |
0.0M |
| 2024-11-14 |
15.89 |
15.99 |
15.89 |
15.93 |
0.0M |
| 2024-11-13 |
15.83 |
15.99 |
15.83 |
15.99 |
0.0M |
| 2024-11-12 |
15.95 |
15.95 |
15.82 |
15.83 |
0.0M |
| 2024-11-11 |
15.83 |
16.00 |
15.83 |
16.00 |
0.0M |
| 2024-11-08 |
15.98 |
16.11 |
15.98 |
16.10 |
0.0M |
| 2024-11-07 |
15.81 |
15.92 |
15.70 |
15.92 |
0.0M |
| 2024-11-06 |
15.77 |
15.77 |
15.68 |
15.70 |
0.0M |
| 2024-11-05 |
15.73 |
15.98 |
15.72 |
15.90 |
0.0M |
| 2024-11-04 |
15.67 |
15.73 |
15.67 |
15.73 |
0.0M |
| 2024-11-01 |
15.68 |
15.68 |
15.68 |
15.68 |
0.0M |
| 2024-10-31 |
15.61 |
15.68 |
15.61 |
15.67 |
0.0M |
| 2024-10-30 |
15.75 |
16.25 |
15.72 |
15.91 |
0.0M |
| 2024-10-29 |
15.55 |
15.72 |
15.55 |
15.66 |
0.0M |
| 2024-10-28 |
15.60 |
15.60 |
15.56 |
15.56 |
0.0M |
| 2024-10-25 |
15.60 |
15.60 |
15.56 |
15.56 |
0.0M |
| 2024-10-24 |
15.49 |
15.60 |
15.49 |
15.60 |
0.0M |
| 2024-10-23 |
15.55 |
15.61 |
15.55 |
15.61 |
0.0M |
| 2024-10-22 |
15.49 |
15.73 |
15.49 |
15.52 |
0.0M |
| 2024-10-21 |
15.59 |
15.60 |
15.40 |
15.50 |
0.0M |
| 2024-10-18 |
15.76 |
15.78 |
15.41 |
15.45 |
0.0M |
| 2024-10-17 |
15.79 |
15.79 |
15.43 |
15.52 |
0.0M |
| 2024-10-16 |
15.42 |
15.50 |
15.40 |
15.50 |
0.0M |
| 2024-10-15 |
15.49 |
15.49 |
15.41 |
15.41 |
0.0M |
| 2024-10-14 |
15.41 |
15.48 |
15.41 |
15.42 |
0.0M |
| 2024-10-11 |
15.48 |
15.48 |
15.35 |
15.35 |
0.0M |
| 2024-10-10 |
15.50 |
15.50 |
14.96 |
15.30 |
0.0M |
| 2024-10-09 |
15.44 |
15.50 |
15.30 |
15.41 |
0.0M |
| 2024-10-08 |
15.57 |
15.65 |
15.06 |
15.28 |
0.0M |
| 2024-10-07 |
15.37 |
15.78 |
15.35 |
15.56 |
0.0M |
| 2024-10-04 |
15.60 |
15.66 |
15.45 |
15.45 |
0.0M |
| 2024-10-03 |
15.39 |
15.50 |
15.32 |
15.48 |
0.0M |
| 2024-10-02 |
15.20 |
15.39 |
15.06 |
15.39 |
0.0M |
| 2024-10-01 |
15.46 |
15.46 |
15.01 |
15.32 |
0.0M |
| 2024-09-30 |
15.72 |
15.72 |
15.21 |
15.47 |
0.0M |
| 2024-09-27 |
15.66 |
15.66 |
15.60 |
15.60 |
0.0M |
| 2024-09-25 |
15.76 |
15.76 |
15.52 |
15.57 |
0.0M |
| 2024-09-24 |
15.62 |
15.64 |
15.48 |
15.59 |
0.0M |
| 2024-09-23 |
15.59 |
15.90 |
15.43 |
15.43 |
0.0M |
| 2024-09-20 |
15.63 |
15.80 |
15.63 |
15.80 |
0.0M |
| 2024-09-19 |
15.73 |
15.74 |
15.50 |
15.73 |
0.0M |
| 2024-09-18 |
15.33 |
15.75 |
15.26 |
15.59 |
0.0M |
| 2024-09-17 |
15.13 |
15.35 |
15.13 |
15.35 |
0.0M |
| 2024-09-16 |
14.90 |
15.22 |
14.69 |
15.22 |
0.0M |
| 2024-09-13 |
14.95 |
15.05 |
14.90 |
15.00 |
0.0M |
| 2024-09-12 |
14.72 |
14.95 |
14.72 |
14.95 |
0.0M |
| 2024-09-11 |
14.65 |
14.90 |
14.65 |
14.86 |
0.0M |
| 2024-09-10 |
14.61 |
14.72 |
14.49 |
14.63 |
0.0M |
| 2024-09-09 |
14.69 |
14.94 |
14.47 |
14.51 |
0.0M |
| 2024-09-06 |
14.41 |
14.69 |
14.41 |
14.60 |
0.0M |
| 2024-09-05 |
14.44 |
14.54 |
14.44 |
14.54 |
0.0M |
| 2024-09-04 |
14.65 |
14.65 |
14.43 |
14.57 |
0.0M |
| 2024-09-03 |
14.75 |
14.75 |
14.50 |
14.50 |
0.0M |
| 2024-08-30 |
14.44 |
14.75 |
14.31 |
14.74 |
0.0M |
| 2024-08-29 |
14.51 |
14.51 |
14.50 |
14.50 |
0.0M |
| 2024-08-28 |
14.46 |
14.64 |
14.28 |
14.62 |
0.0M |
| 2024-08-27 |
14.33 |
14.64 |
14.33 |
14.64 |
0.0M |
| 2024-08-26 |
14.46 |
14.64 |
14.26 |
14.46 |
0.0M |
| 2024-08-23 |
14.41 |
14.41 |
14.41 |
14.41 |
0.0M |
| 2024-08-22 |
14.50 |
14.51 |
14.26 |
14.32 |
0.0M |
| 2024-08-21 |
14.50 |
14.52 |
14.38 |
14.52 |
0.0M |
| 2024-08-20 |
14.30 |
14.41 |
14.30 |
14.37 |
0.0M |
| 2024-08-19 |
14.25 |
14.50 |
14.25 |
14.50 |
0.0M |
| 2024-08-16 |
14.22 |
14.22 |
14.22 |
14.22 |
0.0M |
| 2024-08-15 |
14.40 |
14.44 |
14.33 |
14.33 |
0.0M |
| 2024-08-14 |
14.34 |
14.34 |
14.34 |
14.34 |
0.0M |
| 2024-08-13 |
14.56 |
14.91 |
14.18 |
14.47 |
0.0M |
| 2024-08-12 |
14.92 |
15.00 |
14.74 |
14.74 |
0.0M |
| 2024-08-09 |
14.92 |
14.92 |
14.75 |
14.75 |
0.0M |
| 2024-08-08 |
14.77 |
14.77 |
14.77 |
14.77 |
0.0M |
| 2024-08-07 |
14.80 |
14.80 |
14.77 |
14.77 |
0.0M |
| 2024-08-06 |
14.66 |
14.66 |
14.66 |
14.66 |
0.0M |
| 2024-08-05 |
14.89 |
14.89 |
14.53 |
14.66 |
0.0M |
| 2024-08-02 |
14.80 |
14.87 |
14.70 |
14.78 |
0.0M |
| 2024-08-01 |
14.74 |
14.78 |
14.60 |
14.61 |
0.0M |
| 2024-07-31 |
14.13 |
14.85 |
14.13 |
14.85 |
0.0M |
| 2024-07-30 |
14.27 |
14.32 |
14.15 |
14.18 |
0.0M |
| 2024-07-29 |
14.53 |
14.67 |
14.53 |
14.55 |
0.0M |
| 2024-07-26 |
14.42 |
14.55 |
14.42 |
14.54 |
0.0M |
| 2024-07-25 |
14.39 |
14.44 |
14.39 |
14.44 |
0.0M |
| 2024-07-24 |
14.50 |
14.50 |
14.50 |
14.50 |
0.0M |
| 2024-07-23 |
14.39 |
14.57 |
14.39 |
14.41 |
0.0M |
| 2024-07-22 |
14.40 |
14.40 |
14.22 |
14.40 |
0.0M |
| 2024-07-19 |
14.37 |
14.40 |
14.35 |
14.38 |
0.0M |
| 2024-07-18 |
14.30 |
14.34 |
14.01 |
14.26 |
0.0M |
| 2024-07-17 |
14.28 |
14.40 |
14.28 |
14.35 |
0.0M |
| 2024-07-16 |
14.35 |
14.35 |
14.26 |
14.32 |
0.0M |
| 2024-07-15 |
14.13 |
14.36 |
14.12 |
14.30 |
0.0M |
| 2024-07-12 |
13.93 |
14.24 |
13.92 |
14.19 |
0.0M |
| 2024-07-11 |
13.83 |
14.07 |
13.80 |
14.00 |
0.0M |
| 2024-07-10 |
13.84 |
13.96 |
13.70 |
13.70 |
0.0M |
| 2024-07-09 |
14.11 |
14.12 |
13.51 |
13.81 |
0.0M |
| 2024-07-08 |
14.05 |
14.25 |
14.04 |
14.04 |
0.0M |
| 2024-07-05 |
14.22 |
14.26 |
14.00 |
14.00 |
0.0M |
| 2024-07-03 |
14.39 |
14.39 |
14.18 |
14.39 |
0.0M |
| 2024-07-02 |
14.46 |
14.54 |
14.24 |
14.31 |
0.0M |
| 2024-07-01 |
14.58 |
14.58 |
14.27 |
14.47 |
0.0M |
| 2024-06-28 |
14.22 |
14.65 |
14.01 |
14.65 |
0.0M |
| 2024-06-27 |
14.05 |
14.30 |
13.99 |
14.02 |
0.0M |
| 2024-06-26 |
14.20 |
14.27 |
14.07 |
14.07 |
0.0M |
| 2024-06-25 |
14.31 |
14.31 |
14.06 |
14.27 |
0.0M |
| 2024-06-24 |
14.66 |
14.81 |
14.04 |
14.20 |
0.0M |
| 2024-06-21 |
15.08 |
15.19 |
14.90 |
15.19 |
0.0M |
| 2024-06-20 |
15.07 |
15.20 |
15.00 |
15.19 |
0.0M |
| 2024-06-18 |
15.08 |
15.10 |
15.08 |
15.08 |
0.0M |
| 2024-06-17 |
14.95 |
15.09 |
14.90 |
15.05 |
0.0M |
| 2024-06-14 |
15.00 |
15.02 |
14.95 |
14.95 |
0.0M |
| 2024-06-13 |
15.27 |
15.27 |
15.15 |
15.15 |
0.0M |
| 2024-06-12 |
15.23 |
15.27 |
15.16 |
15.17 |
0.0M |
| 2024-06-11 |
14.85 |
15.15 |
14.85 |
15.15 |
0.0M |
| 2024-06-10 |
14.94 |
14.99 |
14.85 |
14.85 |
0.0M |
| 2024-06-07 |
14.94 |
15.09 |
14.94 |
15.00 |
0.0M |
| 2024-06-06 |
14.96 |
15.09 |
14.96 |
15.05 |
0.0M |
| 2024-06-05 |
15.08 |
15.16 |
15.00 |
15.12 |
0.0M |
| 2024-06-04 |
15.07 |
15.17 |
15.07 |
15.16 |
0.0M |
| 2024-06-03 |
15.00 |
15.25 |
14.95 |
15.11 |
0.0M |
| 2024-05-31 |
14.89 |
15.13 |
14.89 |
15.00 |
0.0M |
| 2024-05-30 |
15.00 |
15.10 |
14.87 |
15.00 |
0.0M |
| 2024-05-29 |
15.06 |
15.08 |
14.92 |
14.95 |
0.0M |
| 2024-05-28 |
15.21 |
15.21 |
15.08 |
15.08 |
0.0M |
| 2024-05-24 |
15.27 |
15.27 |
15.06 |
15.06 |
0.0M |
| 2024-05-23 |
15.04 |
15.43 |
15.04 |
15.09 |
0.0M |
| 2024-05-22 |
15.23 |
15.25 |
15.05 |
15.07 |
0.0M |
| 2024-05-21 |
15.26 |
15.26 |
15.14 |
15.15 |
0.0M |
| 2024-05-20 |
15.12 |
15.12 |
15.11 |
15.12 |
0.0M |
| 2024-05-17 |
15.05 |
15.16 |
15.05 |
15.12 |
0.0M |
| 2024-05-15 |
15.11 |
15.24 |
15.11 |
15.24 |
0.0M |
| 2024-05-14 |
15.32 |
15.32 |
15.12 |
15.15 |
0.0M |
| 2024-05-13 |
15.28 |
15.35 |
15.15 |
15.31 |
0.0M |
| 2024-05-09 |
15.10 |
15.30 |
15.10 |
15.19 |
0.0M |
| 2024-05-08 |
15.11 |
15.17 |
15.10 |
15.15 |
0.0M |
| 2024-05-07 |
15.12 |
15.22 |
15.12 |
15.22 |
0.0M |
| 2024-05-06 |
15.11 |
15.22 |
15.11 |
15.12 |
0.0M |
| 2024-05-03 |
15.20 |
15.24 |
15.02 |
15.02 |
0.0M |
| 2024-05-02 |
15.15 |
15.20 |
15.14 |
15.20 |
0.0M |
| 2024-05-01 |
15.25 |
15.25 |
15.21 |
15.25 |
0.0M |
| 2024-04-30 |
15.25 |
15.38 |
15.25 |
15.32 |
0.0M |
| 2024-04-29 |
15.25 |
15.30 |
15.12 |
15.13 |
0.0M |
| 2024-04-26 |
15.28 |
15.68 |
15.28 |
15.40 |
0.0M |
| 2024-04-25 |
15.34 |
15.39 |
15.10 |
15.16 |
0.0M |
| 2024-04-24 |
15.07 |
15.46 |
15.06 |
15.25 |
0.0M |
| 2024-04-23 |
15.17 |
15.24 |
15.05 |
15.24 |
0.0M |
| 2024-04-22 |
15.27 |
15.27 |
15.25 |
15.25 |
0.0M |
| 2024-04-19 |
15.25 |
15.25 |
15.25 |
15.25 |
0.0M |
| 2024-04-18 |
15.43 |
15.43 |
15.34 |
15.34 |
0.0M |
| 2024-04-17 |
15.31 |
15.33 |
15.30 |
15.33 |
0.0M |
| 2024-04-16 |
15.15 |
15.33 |
15.15 |
15.33 |
0.0M |
| 2024-04-15 |
15.06 |
15.30 |
15.06 |
15.20 |
0.0M |
| 2024-04-12 |
15.05 |
15.24 |
15.05 |
15.06 |
0.0M |
| 2024-04-11 |
15.26 |
15.31 |
15.26 |
15.31 |
0.0M |
| 2024-04-10 |
15.29 |
15.50 |
15.27 |
15.27 |
0.0M |
| 2024-04-09 |
15.32 |
15.32 |
15.20 |
15.20 |
0.0M |
| 2024-04-08 |
15.37 |
15.42 |
15.36 |
15.36 |
0.0M |
| 2024-04-05 |
15.35 |
15.43 |
15.21 |
15.38 |
0.0M |
| 2024-04-04 |
15.40 |
15.45 |
15.40 |
15.40 |
0.0M |
| 2024-04-03 |
15.36 |
15.55 |
15.33 |
15.55 |
0.0M |
| 2024-04-02 |
15.88 |
15.88 |
15.35 |
15.44 |
0.0M |
| 2024-04-01 |
15.80 |
15.80 |
15.75 |
15.75 |
0.0M |
| 2024-03-28 |
15.98 |
15.98 |
15.75 |
15.75 |
0.0M |
| 2024-03-27 |
15.64 |
15.65 |
15.64 |
15.65 |
0.0M |
| 2024-03-26 |
15.50 |
15.62 |
15.32 |
15.60 |
0.0M |
| 2024-03-25 |
15.69 |
15.77 |
15.50 |
15.50 |
0.0M |
| 2024-03-22 |
15.76 |
15.93 |
15.76 |
15.93 |
0.0M |
| 2024-03-21 |
15.99 |
16.20 |
15.82 |
16.20 |
0.0M |
| 2024-03-20 |
15.68 |
15.90 |
15.68 |
15.90 |
0.0M |
| 2024-03-19 |
16.01 |
16.09 |
15.95 |
15.95 |
0.0M |
| 2024-03-18 |
15.45 |
16.14 |
15.45 |
16.01 |
0.0M |
| 2024-03-15 |
15.49 |
15.52 |
15.45 |
15.45 |
0.0M |
| 2024-03-14 |
15.57 |
15.57 |
15.57 |
15.57 |
0.0M |
| 2024-03-13 |
15.60 |
15.70 |
15.53 |
15.68 |
0.0M |
| 2024-03-12 |
15.61 |
15.61 |
15.33 |
15.47 |
0.0M |
| 2024-03-11 |
15.35 |
15.69 |
15.33 |
15.49 |
0.0M |
| 2024-03-08 |
15.31 |
15.50 |
15.31 |
15.50 |
0.0M |
| 2024-03-07 |
15.39 |
15.60 |
15.22 |
15.60 |
0.0M |
| 2024-03-06 |
15.47 |
15.50 |
15.47 |
15.50 |
0.0M |
| 2024-03-05 |
15.55 |
15.60 |
15.39 |
15.40 |
0.0M |
| 2024-03-04 |
15.30 |
15.50 |
15.25 |
15.30 |
0.0M |
| 2024-03-01 |
15.26 |
15.38 |
15.20 |
15.38 |
0.0M |
| 2024-02-29 |
15.33 |
15.50 |
15.28 |
15.30 |
0.0M |
| 2024-02-28 |
15.28 |
15.44 |
15.28 |
15.44 |
0.0M |
| 2024-02-27 |
15.68 |
15.74 |
15.05 |
15.28 |
0.0M |
| 2024-02-26 |
15.79 |
15.79 |
15.65 |
15.67 |
0.0M |
| 2024-02-23 |
15.67 |
15.79 |
15.60 |
15.79 |
0.0M |
| 2024-02-22 |
15.65 |
15.67 |
15.65 |
15.67 |
0.0M |
| 2024-02-21 |
15.68 |
15.70 |
15.57 |
15.70 |
0.0M |
| 2024-02-20 |
15.56 |
15.56 |
15.56 |
15.56 |
0.0M |
| 2024-02-15 |
15.41 |
15.61 |
15.35 |
15.61 |
0.0M |
| 2024-02-14 |
15.06 |
15.78 |
15.06 |
15.67 |
0.0M |
| 2024-02-13 |
15.29 |
15.44 |
15.02 |
15.10 |
0.0M |
| 2024-02-12 |
15.28 |
15.49 |
15.28 |
15.29 |
0.0M |
| 2024-02-09 |
15.14 |
15.85 |
15.10 |
15.71 |
0.0M |
| 2024-02-08 |
15.22 |
15.36 |
15.20 |
15.36 |
0.0M |
| 2024-02-07 |
15.05 |
15.75 |
15.05 |
15.40 |
0.0M |
| 2024-02-06 |
15.11 |
15.14 |
15.08 |
15.14 |
0.0M |
| 2024-02-02 |
15.46 |
15.46 |
15.09 |
15.09 |
0.0M |
| 2024-02-01 |
15.24 |
15.32 |
15.18 |
15.32 |
0.0M |
| 2024-01-31 |
15.14 |
15.47 |
15.08 |
15.45 |
0.0M |
| 2024-01-30 |
15.31 |
15.48 |
15.08 |
15.19 |
0.0M |
| 2024-01-29 |
15.12 |
15.33 |
15.10 |
15.30 |
0.0M |
| 2024-01-26 |
15.18 |
15.18 |
15.08 |
15.08 |
0.0M |
| 2024-01-25 |
15.23 |
15.25 |
15.12 |
15.12 |
0.0M |
| 2024-01-24 |
15.23 |
15.23 |
15.12 |
15.12 |
0.0M |
| 2024-01-23 |
15.25 |
15.25 |
15.18 |
15.18 |
0.0M |
| 2024-01-22 |
15.14 |
15.14 |
15.14 |
15.14 |
0.0M |
| 2024-01-19 |
15.20 |
15.20 |
15.20 |
15.20 |
0.0M |
| 2024-01-18 |
15.10 |
15.20 |
15.10 |
15.20 |
0.0M |
| 2024-01-17 |
15.11 |
15.11 |
14.98 |
15.01 |
0.0M |
| 2024-01-16 |
15.17 |
15.19 |
15.14 |
15.19 |
0.0M |
| 2024-01-12 |
14.95 |
15.24 |
14.95 |
15.09 |
0.0M |
| 2024-01-11 |
15.11 |
15.27 |
15.00 |
15.06 |
0.0M |
| 2024-01-10 |
15.13 |
15.28 |
15.12 |
15.12 |
0.0M |
| 2024-01-09 |
15.24 |
15.25 |
15.12 |
15.13 |
0.0M |
| 2024-01-08 |
15.07 |
15.27 |
15.07 |
15.16 |
0.0M |
| 2024-01-05 |
15.15 |
15.16 |
15.05 |
15.05 |
0.0M |
| 2024-01-04 |
15.14 |
15.30 |
15.12 |
15.20 |
0.0M |
| 2024-01-03 |
15.25 |
15.25 |
15.20 |
15.21 |
0.0M |
| 2024-01-02 |
15.10 |
15.30 |
15.10 |
15.22 |
0.0M |