| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
20.90 |
22.99 |
20.37 |
22.41 |
11.2M |
| 2024-12-30 |
21.92 |
21.92 |
20.60 |
20.90 |
5.5M |
| 2024-12-27 |
21.78 |
22.24 |
21.68 |
21.90 |
5.9M |
| 2024-12-26 |
22.20 |
22.50 |
21.61 |
21.90 |
5.6M |
| 2024-12-25 |
23.09 |
23.40 |
21.48 |
21.65 |
8.8M |
| 2024-12-24 |
20.26 |
22.29 |
19.53 |
22.29 |
9.7M |
| 2024-12-23 |
20.97 |
21.21 |
20.10 |
20.26 |
3.4M |
| 2024-12-20 |
21.53 |
21.88 |
21.14 |
21.14 |
4.3M |
| 2024-12-19 |
21.18 |
21.80 |
20.66 |
21.77 |
6.0M |
| 2024-12-18 |
20.73 |
21.50 |
20.19 |
21.28 |
5.3M |
| 2024-12-17 |
20.42 |
21.12 |
20.00 |
20.74 |
5.3M |
| 2024-12-16 |
20.18 |
20.89 |
20.12 |
20.41 |
2.1M |
| 2024-12-13 |
20.50 |
20.58 |
20.30 |
20.34 |
1.6M |
| 2024-12-12 |
20.69 |
20.88 |
20.44 |
20.63 |
1.8M |
| 2024-12-11 |
20.30 |
20.56 |
20.20 |
20.55 |
2.3M |
| 2024-12-10 |
20.98 |
21.16 |
20.22 |
20.40 |
2.7M |
| 2024-12-09 |
20.60 |
20.67 |
20.30 |
20.52 |
1.6M |
| 2024-12-06 |
20.53 |
20.75 |
20.38 |
20.60 |
2.1M |
| 2024-12-05 |
20.42 |
20.62 |
20.25 |
20.48 |
1.8M |
| 2024-12-04 |
20.98 |
21.10 |
20.34 |
20.42 |
2.3M |
| 2024-12-03 |
21.71 |
21.71 |
20.55 |
20.98 |
6.1M |
| 2024-12-02 |
21.18 |
21.99 |
20.80 |
21.77 |
8.2M |
| 2024-11-29 |
18.70 |
20.64 |
18.61 |
20.64 |
7.0M |
| 2024-11-28 |
18.74 |
18.96 |
18.70 |
18.76 |
1.2M |
| 2024-11-27 |
18.63 |
18.90 |
18.05 |
18.89 |
1.2M |
| 2024-11-26 |
18.78 |
18.89 |
18.54 |
18.63 |
0.8M |
| 2024-11-25 |
18.67 |
18.79 |
18.29 |
18.73 |
1.3M |
| 2024-11-22 |
19.73 |
19.73 |
18.62 |
18.67 |
2.3M |
| 2024-11-21 |
19.39 |
20.10 |
19.22 |
19.78 |
3.1M |
| 2024-11-20 |
19.13 |
19.59 |
19.10 |
19.37 |
2.1M |
| 2024-11-19 |
19.19 |
19.58 |
18.77 |
19.31 |
2.9M |
| 2024-11-18 |
20.49 |
20.65 |
19.28 |
19.32 |
4.5M |
| 2024-11-15 |
20.51 |
21.60 |
20.33 |
20.49 |
6.2M |
| 2024-11-14 |
20.32 |
22.30 |
20.28 |
21.40 |
9.1M |
| 2024-11-13 |
19.94 |
20.75 |
19.75 |
20.27 |
2.8M |
| 2024-11-12 |
20.08 |
20.26 |
19.71 |
19.89 |
2.3M |
| 2024-11-11 |
20.00 |
20.14 |
19.68 |
20.08 |
2.6M |
| 2024-11-08 |
20.68 |
20.98 |
20.00 |
20.14 |
3.4M |
| 2024-11-07 |
19.92 |
21.00 |
19.83 |
20.74 |
3.3M |
| 2024-11-06 |
20.37 |
20.55 |
19.78 |
20.06 |
2.5M |
| 2024-11-05 |
19.60 |
20.55 |
19.50 |
20.26 |
2.8M |
| 2024-11-04 |
19.49 |
19.60 |
19.19 |
19.60 |
1.5M |
| 2024-11-01 |
19.01 |
20.19 |
18.90 |
19.32 |
4.4M |
| 2024-10-31 |
19.19 |
19.29 |
18.69 |
19.08 |
2.9M |
| 2024-10-30 |
19.48 |
19.93 |
19.18 |
19.20 |
1.9M |
| 2024-10-29 |
20.32 |
20.32 |
19.48 |
19.48 |
2.8M |
| 2024-10-28 |
20.09 |
20.21 |
19.86 |
20.12 |
1.4M |
| 2024-10-25 |
19.73 |
20.15 |
19.51 |
20.11 |
2.3M |
| 2024-10-24 |
19.49 |
19.98 |
19.13 |
19.72 |
2.1M |
| 2024-10-23 |
19.45 |
19.98 |
19.25 |
19.49 |
2.4M |
| 2024-10-22 |
19.30 |
19.64 |
19.01 |
19.44 |
2.5M |
| 2024-10-21 |
18.95 |
19.35 |
18.86 |
19.28 |
2.4M |
| 2024-10-18 |
18.50 |
19.13 |
18.30 |
18.94 |
2.5M |
| 2024-10-17 |
19.08 |
19.29 |
18.46 |
18.50 |
2.1M |
| 2024-10-16 |
18.84 |
19.50 |
18.71 |
19.05 |
1.8M |
| 2024-10-15 |
19.48 |
19.65 |
18.87 |
18.90 |
1.9M |
| 2024-10-14 |
18.44 |
19.77 |
18.36 |
19.50 |
3.5M |
| 2024-10-11 |
19.47 |
19.50 |
18.25 |
18.53 |
2.6M |
| 2024-10-10 |
18.84 |
20.50 |
18.30 |
19.56 |
5.7M |
| 2024-10-09 |
20.18 |
20.21 |
18.84 |
18.84 |
4.2M |
| 2024-10-08 |
22.69 |
22.69 |
20.07 |
20.93 |
6.0M |
| 2024-09-30 |
19.85 |
20.68 |
19.15 |
20.63 |
5.4M |
| 2024-09-27 |
18.86 |
19.29 |
18.67 |
19.25 |
2.1M |
| 2024-09-26 |
18.14 |
18.88 |
17.88 |
18.85 |
2.2M |
| 2024-09-25 |
17.86 |
18.80 |
17.80 |
18.16 |
2.6M |
| 2024-09-24 |
16.55 |
17.77 |
16.54 |
17.77 |
2.6M |
| 2024-09-23 |
16.84 |
17.20 |
16.40 |
16.47 |
1.1M |
| 2024-09-20 |
16.98 |
17.12 |
16.60 |
16.77 |
1.4M |
| 2024-09-19 |
16.21 |
17.08 |
16.15 |
16.78 |
1.7M |
| 2024-09-18 |
16.23 |
16.49 |
15.70 |
15.95 |
1.0M |
| 2024-09-13 |
16.83 |
16.89 |
16.21 |
16.23 |
2.1M |
| 2024-09-12 |
17.25 |
17.44 |
16.80 |
16.85 |
1.3M |
| 2024-09-11 |
17.40 |
17.47 |
17.00 |
17.28 |
1.0M |
| 2024-09-10 |
17.42 |
17.49 |
17.16 |
17.29 |
1.1M |
| 2024-09-09 |
17.60 |
17.70 |
17.13 |
17.45 |
2.7M |
| 2024-09-06 |
16.94 |
18.12 |
16.94 |
18.05 |
3.8M |
| 2024-09-05 |
16.80 |
17.15 |
16.75 |
17.01 |
1.8M |
| 2024-09-04 |
17.00 |
17.13 |
16.63 |
16.86 |
2.0M |
| 2024-09-03 |
16.90 |
17.26 |
16.59 |
17.11 |
2.2M |
| 2024-09-02 |
16.65 |
17.19 |
15.99 |
16.93 |
4.5M |
| 2024-08-30 |
16.29 |
16.85 |
16.17 |
16.69 |
2.3M |
| 2024-08-29 |
16.30 |
16.49 |
16.08 |
16.30 |
1.5M |
| 2024-08-28 |
16.50 |
16.59 |
16.21 |
16.30 |
1.6M |
| 2024-08-27 |
16.69 |
16.88 |
16.57 |
16.59 |
1.2M |
| 2024-08-26 |
16.68 |
17.28 |
16.52 |
16.76 |
1.7M |
| 2024-08-23 |
16.80 |
17.07 |
16.61 |
16.80 |
1.8M |
| 2024-08-22 |
17.64 |
17.80 |
17.02 |
17.03 |
1.5M |
| 2024-08-21 |
17.82 |
18.29 |
17.59 |
17.77 |
1.2M |
| 2024-08-20 |
18.49 |
18.75 |
17.83 |
18.00 |
2.3M |
| 2024-08-19 |
18.18 |
18.98 |
18.12 |
18.57 |
3.3M |
| 2024-08-16 |
18.42 |
19.36 |
18.04 |
18.45 |
3.6M |
| 2024-08-15 |
18.16 |
18.99 |
18.16 |
18.60 |
4.7M |
| 2024-08-14 |
17.75 |
18.37 |
17.67 |
18.03 |
1.9M |
| 2024-08-13 |
17.50 |
17.89 |
17.21 |
17.80 |
1.5M |
| 2024-08-12 |
17.63 |
17.73 |
17.31 |
17.50 |
0.7M |
| 2024-08-09 |
17.86 |
17.86 |
17.46 |
17.57 |
1.7M |
| 2024-08-08 |
18.23 |
18.23 |
17.38 |
17.70 |
2.0M |
| 2024-08-07 |
18.13 |
18.98 |
18.13 |
18.20 |
2.2M |
| 2024-08-06 |
18.20 |
18.38 |
17.92 |
18.29 |
1.4M |
| 2024-08-05 |
18.58 |
18.92 |
18.07 |
18.10 |
1.0M |
| 2024-08-02 |
19.50 |
19.50 |
18.59 |
18.69 |
1.7M |
| 2024-08-01 |
19.78 |
20.25 |
19.35 |
19.35 |
1.6M |
| 2024-07-31 |
19.42 |
20.17 |
19.24 |
19.85 |
1.5M |
| 2024-07-30 |
19.66 |
19.66 |
19.05 |
19.26 |
0.9M |
| 2024-07-29 |
20.20 |
20.20 |
19.64 |
19.65 |
0.8M |
| 2024-07-26 |
19.83 |
20.27 |
19.83 |
20.03 |
0.8M |
| 2024-07-25 |
19.87 |
20.18 |
19.40 |
19.98 |
1.3M |
| 2024-07-24 |
20.30 |
20.52 |
19.93 |
20.00 |
0.9M |
| 2024-07-23 |
20.90 |
21.13 |
20.30 |
20.30 |
1.0M |
| 2024-07-22 |
21.30 |
21.78 |
20.80 |
21.01 |
1.4M |
| 2024-07-19 |
21.66 |
21.72 |
20.98 |
21.33 |
1.4M |
| 2024-07-18 |
22.10 |
22.30 |
21.48 |
21.86 |
1.2M |
| 2024-07-17 |
22.95 |
23.04 |
22.19 |
22.20 |
1.2M |
| 2024-07-16 |
22.90 |
23.54 |
21.67 |
23.15 |
3.6M |
| 2024-07-15 |
22.89 |
23.54 |
22.67 |
22.98 |
1.5M |
| 2024-07-12 |
21.89 |
23.57 |
21.72 |
23.15 |
3.3M |
| 2024-07-11 |
21.30 |
21.96 |
21.11 |
21.89 |
1.1M |
| 2024-07-10 |
21.36 |
21.72 |
20.86 |
21.10 |
0.9M |
| 2024-07-09 |
21.07 |
21.36 |
20.60 |
21.36 |
0.7M |
| 2024-07-08 |
21.16 |
21.30 |
20.50 |
20.90 |
1.3M |
| 2024-07-05 |
21.19 |
21.60 |
20.66 |
21.60 |
0.8M |
| 2024-07-04 |
21.52 |
21.62 |
20.79 |
21.05 |
1.5M |
| 2024-07-03 |
22.01 |
22.13 |
21.47 |
21.52 |
1.2M |
| 2024-07-02 |
22.56 |
22.79 |
22.06 |
22.15 |
0.7M |
| 2024-07-01 |
22.20 |
22.80 |
21.79 |
22.56 |
1.4M |
| 2024-06-28 |
21.98 |
22.52 |
21.65 |
22.09 |
1.6M |
| 2024-06-27 |
22.55 |
23.09 |
22.45 |
22.45 |
1.2M |
| 2024-06-26 |
22.07 |
22.96 |
21.75 |
22.88 |
2.0M |
| 2024-06-25 |
22.00 |
22.73 |
21.94 |
22.27 |
1.6M |
| 2024-06-24 |
23.25 |
23.25 |
22.44 |
22.46 |
2.1M |
| 2024-06-21 |
22.44 |
23.32 |
22.33 |
23.26 |
2.3M |
| 2024-06-20 |
23.59 |
23.75 |
22.65 |
22.70 |
2.4M |
| 2024-06-19 |
23.50 |
24.20 |
23.20 |
23.59 |
2.7M |
| 2024-06-18 |
24.00 |
24.00 |
23.28 |
23.64 |
3.3M |
| 2024-06-17 |
22.90 |
24.20 |
22.62 |
24.04 |
4.1M |
| 2024-06-14 |
22.51 |
23.19 |
22.32 |
22.96 |
3.4M |
| 2024-06-13 |
22.47 |
23.15 |
22.10 |
22.92 |
4.7M |
| 2024-06-12 |
21.68 |
22.50 |
21.66 |
22.12 |
3.3M |
| 2024-06-11 |
21.88 |
22.76 |
21.67 |
22.00 |
3.1M |
| 2024-06-07 |
22.03 |
22.72 |
21.75 |
22.30 |
5.6M |
| 2024-06-06 |
22.20 |
23.70 |
21.14 |
22.50 |
9.5M |
| 2024-06-05 |
21.20 |
23.70 |
21.06 |
22.75 |
7.7M |
| 2024-06-04 |
20.61 |
21.70 |
20.61 |
21.55 |
5.8M |
| 2024-06-03 |
19.98 |
21.34 |
19.70 |
21.02 |
5.4M |
| 2024-05-31 |
20.01 |
20.15 |
19.40 |
20.12 |
3.6M |
| 2024-05-30 |
20.06 |
20.27 |
19.62 |
19.96 |
2.8M |
| 2024-05-29 |
20.61 |
20.97 |
20.04 |
20.18 |
4.6M |
| 2024-05-28 |
19.78 |
20.85 |
19.32 |
20.70 |
6.4M |
| 2024-05-27 |
19.88 |
20.25 |
19.27 |
19.77 |
5.1M |
| 2024-05-24 |
20.29 |
20.37 |
19.49 |
19.91 |
10.5M |
| 2024-05-23 |
19.30 |
19.45 |
18.93 |
18.96 |
2.3M |
| 2024-05-22 |
18.95 |
19.32 |
18.90 |
19.29 |
2.7M |
| 2024-05-21 |
19.25 |
19.25 |
18.89 |
18.95 |
1.6M |
| 2024-05-20 |
19.37 |
19.65 |
19.10 |
19.22 |
2.8M |
| 2024-05-17 |
19.27 |
19.55 |
19.09 |
19.37 |
2.4M |
| 2024-05-16 |
19.20 |
19.48 |
18.90 |
19.28 |
3.0M |
| 2024-05-15 |
18.82 |
19.48 |
18.82 |
19.16 |
3.6M |
| 2024-05-14 |
18.44 |
19.20 |
18.44 |
18.97 |
3.1M |
| 2024-05-13 |
19.00 |
19.00 |
18.40 |
18.55 |
2.9M |
| 2024-05-10 |
19.02 |
19.30 |
18.80 |
19.00 |
2.8M |
| 2024-05-09 |
18.80 |
19.41 |
18.65 |
19.01 |
4.0M |
| 2024-05-08 |
20.00 |
20.20 |
18.81 |
18.97 |
6.4M |
| 2024-05-07 |
18.49 |
19.53 |
18.30 |
19.25 |
6.5M |
| 2024-05-06 |
18.70 |
18.76 |
18.31 |
18.58 |
6.8M |
| 2024-04-30 |
17.88 |
19.44 |
17.26 |
18.77 |
5.9M |
| 2024-04-29 |
17.29 |
17.77 |
17.23 |
17.72 |
2.1M |
| 2024-04-26 |
17.40 |
17.55 |
16.92 |
17.30 |
2.4M |
| 2024-04-25 |
17.32 |
17.59 |
17.20 |
17.49 |
1.4M |
| 2024-04-24 |
17.21 |
17.48 |
17.11 |
17.40 |
1.6M |
| 2024-04-23 |
16.87 |
17.40 |
16.81 |
17.27 |
2.0M |
| 2024-04-22 |
16.72 |
17.14 |
16.13 |
16.85 |
2.1M |
| 2024-04-19 |
17.01 |
17.10 |
16.38 |
16.72 |
2.3M |
| 2024-04-18 |
16.51 |
17.50 |
16.31 |
17.00 |
3.4M |
| 2024-04-17 |
15.90 |
16.80 |
15.72 |
16.50 |
3.0M |
| 2024-04-16 |
16.40 |
16.69 |
15.25 |
15.51 |
3.1M |
| 2024-04-15 |
17.20 |
17.35 |
16.10 |
16.38 |
3.3M |
| 2024-04-12 |
17.74 |
17.81 |
17.10 |
17.19 |
1.8M |
| 2024-04-11 |
17.37 |
17.90 |
17.37 |
17.62 |
2.6M |
| 2024-04-10 |
18.00 |
18.04 |
17.39 |
17.52 |
1.5M |
| 2024-04-09 |
18.03 |
18.29 |
17.85 |
18.10 |
1.1M |
| 2024-04-08 |
18.50 |
18.58 |
17.90 |
17.93 |
1.7M |
| 2024-04-03 |
19.12 |
19.12 |
18.40 |
18.59 |
1.6M |
| 2024-04-02 |
19.18 |
19.35 |
18.77 |
18.90 |
1.4M |
| 2024-04-01 |
19.00 |
19.20 |
18.90 |
19.20 |
1.3M |
| 2024-03-29 |
18.60 |
18.90 |
18.60 |
18.87 |
1.1M |
| 2024-03-28 |
18.22 |
18.88 |
18.11 |
18.65 |
1.7M |
| 2024-03-27 |
18.88 |
18.90 |
18.05 |
18.07 |
1.8M |
| 2024-03-26 |
19.02 |
19.11 |
18.40 |
18.86 |
2.7M |
| 2024-03-25 |
19.25 |
19.70 |
19.03 |
19.03 |
2.0M |
| 2024-03-22 |
20.15 |
20.30 |
19.31 |
19.39 |
2.9M |
| 2024-03-21 |
20.30 |
20.75 |
20.11 |
20.25 |
3.3M |
| 2024-03-20 |
19.45 |
20.40 |
19.28 |
20.24 |
4.4M |
| 2024-03-19 |
19.60 |
19.69 |
19.24 |
19.26 |
1.8M |
| 2024-03-18 |
19.21 |
19.70 |
19.12 |
19.59 |
2.4M |
| 2024-03-15 |
18.79 |
19.12 |
18.79 |
19.12 |
1.8M |
| 2024-03-14 |
19.00 |
19.28 |
18.72 |
18.93 |
2.5M |
| 2024-03-13 |
19.00 |
19.45 |
18.75 |
19.04 |
3.0M |
| 2024-03-12 |
18.69 |
19.30 |
18.46 |
19.08 |
4.4M |
| 2024-03-11 |
18.08 |
18.46 |
17.80 |
18.46 |
2.8M |
| 2024-03-08 |
17.70 |
18.09 |
17.60 |
18.04 |
2.1M |
| 2024-03-07 |
18.16 |
18.25 |
17.61 |
17.66 |
2.2M |
| 2024-03-06 |
18.00 |
18.21 |
17.73 |
18.03 |
1.8M |
| 2024-03-05 |
18.27 |
18.36 |
17.95 |
18.03 |
2.3M |
| 2024-03-04 |
18.55 |
18.70 |
17.83 |
18.40 |
2.6M |
| 2024-03-01 |
18.10 |
18.46 |
18.00 |
18.39 |
2.8M |
| 2024-02-29 |
16.71 |
17.97 |
16.68 |
17.89 |
4.0M |
| 2024-02-28 |
19.25 |
19.43 |
17.40 |
17.64 |
4.9M |
| 2024-02-27 |
18.49 |
19.07 |
18.15 |
19.07 |
3.3M |
| 2024-02-26 |
18.52 |
18.79 |
18.14 |
18.37 |
3.5M |
| 2024-02-23 |
18.05 |
18.45 |
17.85 |
18.45 |
3.5M |
| 2024-02-22 |
17.51 |
18.07 |
17.36 |
17.94 |
3.5M |
| 2024-02-21 |
17.30 |
18.44 |
17.02 |
17.66 |
4.5M |
| 2024-02-20 |
16.77 |
17.95 |
16.69 |
17.67 |
4.2M |
| 2024-02-19 |
16.13 |
17.08 |
16.13 |
16.84 |
5.4M |
| 2024-02-08 |
14.86 |
16.25 |
14.20 |
16.12 |
6.6M |
| 2024-02-07 |
14.63 |
15.35 |
14.00 |
14.78 |
6.4M |
| 2024-02-06 |
14.52 |
15.00 |
13.82 |
14.45 |
7.5M |
| 2024-02-05 |
16.91 |
17.09 |
15.35 |
15.35 |
3.4M |
| 2024-02-02 |
17.90 |
18.67 |
16.41 |
17.05 |
4.7M |
| 2024-02-01 |
18.26 |
18.49 |
17.51 |
17.77 |
5.2M |
| 2024-01-31 |
19.92 |
20.20 |
18.24 |
18.27 |
5.1M |
| 2024-01-30 |
20.00 |
20.86 |
19.40 |
19.82 |
6.0M |
| 2024-01-29 |
22.50 |
22.50 |
20.98 |
21.00 |
12.0M |
| 2024-01-26 |
21.99 |
24.22 |
21.80 |
23.18 |
17.3M |
| 2024-01-25 |
21.00 |
22.87 |
20.71 |
22.02 |
7.5M |
| 2024-01-24 |
20.56 |
22.13 |
20.49 |
21.23 |
4.9M |
| 2024-01-23 |
20.70 |
20.70 |
20.11 |
20.56 |
3.2M |
| 2024-01-22 |
21.84 |
21.97 |
20.58 |
20.72 |
1.7M |
| 2024-01-19 |
22.07 |
22.45 |
21.80 |
21.84 |
1.9M |
| 2024-01-18 |
22.30 |
22.30 |
21.60 |
22.08 |
2.1M |
| 2024-01-17 |
23.26 |
23.26 |
22.33 |
22.34 |
1.1M |
| 2024-01-16 |
23.80 |
23.80 |
22.80 |
23.10 |
1.2M |
| 2024-01-15 |
23.65 |
23.82 |
23.30 |
23.60 |
0.9M |
| 2024-01-12 |
23.87 |
24.15 |
23.51 |
23.54 |
0.9M |
| 2024-01-11 |
23.62 |
23.90 |
23.33 |
23.87 |
0.9M |
| 2024-01-10 |
23.76 |
24.03 |
23.30 |
23.50 |
1.0M |
| 2024-01-09 |
23.87 |
24.28 |
23.68 |
23.87 |
0.8M |
| 2024-01-08 |
24.44 |
24.65 |
23.95 |
23.95 |
0.9M |
| 2024-01-05 |
25.03 |
25.20 |
24.21 |
24.45 |
1.1M |
| 2024-01-04 |
25.52 |
25.52 |
24.94 |
25.03 |
1.1M |
| 2024-01-03 |
25.50 |
25.59 |
25.11 |
25.41 |
0.8M |
| 2024-01-02 |
26.56 |
26.58 |
25.39 |
25.49 |
2.0M |