| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
19.07 |
19.09 |
18.52 |
18.52 |
6.3M |
| 2024-12-30 |
19.17 |
19.38 |
19.05 |
19.10 |
5.6M |
| 2024-12-27 |
19.39 |
19.41 |
19.13 |
19.25 |
5.2M |
| 2024-12-26 |
19.05 |
19.40 |
19.03 |
19.31 |
4.8M |
| 2024-12-25 |
19.28 |
19.36 |
18.93 |
19.12 |
3.9M |
| 2024-12-24 |
18.86 |
19.31 |
18.82 |
19.24 |
4.8M |
| 2024-12-23 |
19.22 |
19.47 |
18.80 |
18.81 |
6.6M |
| 2024-12-20 |
19.25 |
19.38 |
19.13 |
19.28 |
5.4M |
| 2024-12-19 |
19.06 |
19.31 |
18.88 |
19.25 |
5.5M |
| 2024-12-18 |
19.31 |
19.45 |
19.17 |
19.25 |
5.2M |
| 2024-12-17 |
19.57 |
19.70 |
19.19 |
19.28 |
7.2M |
| 2024-12-16 |
19.71 |
19.78 |
19.37 |
19.57 |
6.6M |
| 2024-12-13 |
19.95 |
20.20 |
19.69 |
19.71 |
9.8M |
| 2024-12-12 |
20.08 |
20.18 |
19.85 |
20.09 |
10.3M |
| 2024-12-11 |
19.46 |
20.34 |
19.35 |
20.28 |
19.9M |
| 2024-12-10 |
19.98 |
20.10 |
19.34 |
19.42 |
14.3M |
| 2024-12-09 |
19.91 |
19.94 |
19.41 |
19.45 |
10.2M |
| 2024-12-06 |
19.70 |
20.09 |
19.53 |
19.93 |
13.5M |
| 2024-12-05 |
19.52 |
19.98 |
19.40 |
19.78 |
17.2M |
| 2024-12-04 |
20.30 |
20.99 |
19.64 |
19.73 |
37.7M |
| 2024-12-03 |
18.95 |
20.22 |
18.93 |
20.22 |
26.9M |
| 2024-12-02 |
18.29 |
18.47 |
18.27 |
18.38 |
4.6M |
| 2024-11-29 |
18.00 |
18.43 |
17.92 |
18.36 |
5.0M |
| 2024-11-28 |
18.18 |
18.20 |
17.82 |
18.00 |
4.9M |
| 2024-11-27 |
17.78 |
18.21 |
17.53 |
18.21 |
4.9M |
| 2024-11-26 |
18.06 |
18.13 |
17.82 |
17.85 |
3.7M |
| 2024-11-25 |
18.13 |
18.23 |
17.83 |
18.10 |
4.2M |
| 2024-11-22 |
18.67 |
18.71 |
18.04 |
18.06 |
5.3M |
| 2024-11-21 |
18.85 |
18.96 |
18.52 |
18.69 |
4.0M |
| 2024-11-20 |
18.87 |
19.00 |
18.65 |
18.90 |
6.3M |
| 2024-11-19 |
18.48 |
19.05 |
18.48 |
19.03 |
6.6M |
| 2024-11-18 |
18.74 |
18.91 |
18.38 |
18.46 |
5.2M |
| 2024-11-15 |
19.17 |
19.40 |
18.71 |
18.73 |
6.4M |
| 2024-11-14 |
19.66 |
19.99 |
19.19 |
19.23 |
8.5M |
| 2024-11-13 |
19.37 |
19.74 |
19.27 |
19.71 |
8.2M |
| 2024-11-12 |
19.84 |
20.13 |
19.29 |
19.48 |
11.5M |
| 2024-11-11 |
19.12 |
19.74 |
19.01 |
19.72 |
11.9M |
| 2024-11-08 |
19.69 |
19.73 |
19.25 |
19.28 |
9.0M |
| 2024-11-07 |
19.17 |
19.50 |
19.01 |
19.50 |
8.9M |
| 2024-11-06 |
19.30 |
19.54 |
19.00 |
19.31 |
9.7M |
| 2024-11-05 |
19.21 |
19.47 |
18.79 |
19.39 |
11.0M |
| 2024-11-04 |
18.28 |
19.54 |
18.24 |
19.16 |
16.9M |
| 2024-11-01 |
18.32 |
18.54 |
18.10 |
18.21 |
8.5M |
| 2024-10-31 |
18.49 |
18.70 |
18.32 |
18.41 |
12.5M |
| 2024-10-30 |
18.68 |
18.88 |
18.30 |
18.52 |
8.2M |
| 2024-10-29 |
19.10 |
19.24 |
18.75 |
18.77 |
9.9M |
| 2024-10-28 |
19.20 |
19.28 |
18.60 |
19.07 |
18.6M |
| 2024-10-25 |
19.37 |
20.10 |
19.37 |
20.01 |
7.8M |
| 2024-10-24 |
19.69 |
19.69 |
19.26 |
19.37 |
5.1M |
| 2024-10-23 |
19.40 |
19.92 |
19.27 |
19.69 |
8.1M |
| 2024-10-22 |
18.95 |
19.45 |
18.92 |
19.38 |
6.4M |
| 2024-10-21 |
19.10 |
19.45 |
18.81 |
19.01 |
8.2M |
| 2024-10-18 |
18.29 |
19.37 |
18.22 |
19.01 |
8.3M |
| 2024-10-17 |
18.68 |
18.80 |
18.29 |
18.29 |
5.2M |
| 2024-10-16 |
18.50 |
18.93 |
18.45 |
18.61 |
4.4M |
| 2024-10-15 |
19.25 |
19.35 |
18.70 |
18.72 |
6.5M |
| 2024-10-14 |
19.18 |
19.30 |
18.62 |
19.22 |
6.1M |
| 2024-10-11 |
19.89 |
19.89 |
18.71 |
19.00 |
7.9M |
| 2024-10-10 |
20.17 |
20.71 |
19.83 |
19.93 |
9.5M |
| 2024-10-09 |
21.10 |
21.23 |
19.70 |
19.98 |
13.8M |
| 2024-10-08 |
22.20 |
22.20 |
20.28 |
21.53 |
17.0M |
| 2024-09-30 |
19.14 |
20.21 |
19.06 |
20.18 |
17.0M |
| 2024-09-27 |
17.88 |
18.65 |
17.88 |
18.40 |
10.2M |
| 2024-09-26 |
16.90 |
17.65 |
16.87 |
17.63 |
6.6M |
| 2024-09-25 |
16.92 |
17.28 |
16.82 |
16.94 |
6.6M |
| 2024-09-24 |
15.94 |
16.70 |
15.87 |
16.70 |
7.0M |
| 2024-09-23 |
15.86 |
15.95 |
15.61 |
15.82 |
3.4M |
| 2024-09-20 |
16.35 |
16.36 |
15.65 |
15.84 |
7.7M |
| 2024-09-19 |
16.45 |
16.82 |
16.22 |
16.36 |
5.3M |
| 2024-09-18 |
16.44 |
16.50 |
16.13 |
16.39 |
2.2M |
| 2024-09-13 |
16.62 |
16.78 |
16.38 |
16.38 |
2.2M |
| 2024-09-12 |
16.77 |
17.07 |
16.67 |
16.70 |
1.9M |
| 2024-09-11 |
16.50 |
16.80 |
16.44 |
16.74 |
2.3M |
| 2024-09-10 |
16.53 |
16.64 |
16.25 |
16.59 |
2.3M |
| 2024-09-09 |
16.63 |
16.75 |
16.39 |
16.49 |
2.5M |
| 2024-09-06 |
17.15 |
17.15 |
16.68 |
16.70 |
2.8M |
| 2024-09-05 |
16.96 |
17.31 |
16.88 |
17.07 |
2.9M |
| 2024-09-04 |
16.68 |
17.16 |
16.66 |
16.96 |
3.6M |
| 2024-09-03 |
16.68 |
16.96 |
16.62 |
16.87 |
3.3M |
| 2024-09-02 |
17.20 |
17.24 |
16.69 |
16.69 |
5.1M |
| 2024-08-30 |
17.24 |
17.65 |
17.02 |
17.34 |
6.7M |
| 2024-08-29 |
16.35 |
17.37 |
16.24 |
17.24 |
5.6M |
| 2024-08-28 |
16.46 |
16.62 |
16.30 |
16.38 |
2.9M |
| 2024-08-27 |
16.63 |
16.63 |
16.31 |
16.45 |
3.4M |
| 2024-08-26 |
16.86 |
17.08 |
16.52 |
16.64 |
4.6M |
| 2024-08-23 |
16.50 |
16.79 |
16.43 |
16.69 |
2.6M |
| 2024-08-22 |
16.82 |
16.88 |
16.48 |
16.55 |
1.9M |
| 2024-08-21 |
16.78 |
16.94 |
16.72 |
16.81 |
1.7M |
| 2024-08-20 |
17.22 |
17.33 |
16.77 |
16.87 |
2.7M |
| 2024-08-19 |
17.11 |
17.45 |
17.06 |
17.22 |
2.8M |
| 2024-08-16 |
17.41 |
17.52 |
17.13 |
17.15 |
2.7M |
| 2024-08-15 |
17.34 |
17.72 |
17.26 |
17.40 |
3.3M |
| 2024-08-14 |
17.69 |
17.79 |
17.40 |
17.46 |
2.6M |
| 2024-08-13 |
17.49 |
17.71 |
17.30 |
17.70 |
3.3M |
| 2024-08-12 |
17.65 |
17.76 |
17.50 |
17.54 |
2.8M |
| 2024-08-09 |
17.87 |
18.03 |
17.60 |
17.65 |
3.4M |
| 2024-08-08 |
17.72 |
18.05 |
17.43 |
17.87 |
5.5M |
| 2024-08-07 |
17.99 |
18.10 |
17.75 |
17.80 |
4.4M |
| 2024-08-06 |
17.83 |
18.16 |
17.76 |
17.99 |
4.7M |
| 2024-08-05 |
17.90 |
18.26 |
17.60 |
17.67 |
5.8M |
| 2024-08-02 |
17.98 |
18.34 |
17.92 |
17.98 |
5.0M |
| 2024-08-01 |
18.23 |
18.37 |
18.01 |
18.10 |
6.0M |
| 2024-07-31 |
17.56 |
18.31 |
17.52 |
18.29 |
9.4M |
| 2024-07-30 |
17.60 |
17.70 |
17.40 |
17.59 |
5.3M |
| 2024-07-29 |
17.80 |
17.88 |
17.45 |
17.60 |
11.1M |
| 2024-07-26 |
17.17 |
18.02 |
17.16 |
17.87 |
19.4M |
| 2024-07-25 |
17.14 |
17.17 |
16.69 |
17.17 |
11.5M |
| 2024-07-24 |
15.87 |
15.99 |
15.60 |
15.61 |
2.4M |
| 2024-07-23 |
16.31 |
16.33 |
15.87 |
15.87 |
2.6M |
| 2024-07-22 |
16.38 |
16.53 |
16.27 |
16.35 |
2.9M |
| 2024-07-19 |
16.18 |
16.50 |
16.12 |
16.39 |
3.4M |
| 2024-07-18 |
16.18 |
16.30 |
15.97 |
16.25 |
3.6M |
| 2024-07-17 |
16.14 |
16.57 |
16.08 |
16.35 |
4.7M |
| 2024-07-16 |
16.06 |
16.14 |
15.91 |
16.04 |
2.2M |
| 2024-07-15 |
16.32 |
16.36 |
16.09 |
16.16 |
1.8M |
| 2024-07-12 |
16.42 |
16.48 |
16.19 |
16.34 |
2.3M |
| 2024-07-11 |
16.10 |
16.35 |
16.01 |
16.35 |
2.9M |
| 2024-07-10 |
15.88 |
16.12 |
15.75 |
15.86 |
3.1M |
| 2024-07-09 |
15.55 |
15.90 |
15.31 |
15.80 |
3.7M |
| 2024-07-08 |
16.05 |
16.09 |
15.50 |
15.55 |
3.4M |
| 2024-07-05 |
16.14 |
16.23 |
15.82 |
16.14 |
2.3M |
| 2024-07-04 |
16.21 |
16.32 |
15.89 |
16.03 |
2.7M |
| 2024-07-03 |
16.49 |
16.53 |
16.12 |
16.21 |
3.0M |
| 2024-07-02 |
16.74 |
16.87 |
16.45 |
16.50 |
2.6M |
| 2024-07-01 |
16.70 |
16.87 |
16.40 |
16.81 |
3.1M |
| 2024-06-28 |
16.65 |
17.04 |
16.54 |
16.72 |
2.4M |
| 2024-06-27 |
17.04 |
17.04 |
16.61 |
16.64 |
2.9M |
| 2024-06-26 |
16.52 |
17.12 |
16.45 |
17.05 |
3.8M |
| 2024-06-25 |
16.75 |
16.88 |
16.40 |
16.55 |
3.0M |
| 2024-06-24 |
17.06 |
17.06 |
16.50 |
16.58 |
3.3M |
| 2024-06-21 |
17.20 |
17.25 |
17.01 |
17.09 |
2.0M |
| 2024-06-20 |
17.45 |
17.50 |
17.13 |
17.16 |
3.3M |
| 2024-06-19 |
17.91 |
17.91 |
17.41 |
17.43 |
5.8M |
| 2024-06-18 |
17.88 |
18.07 |
17.75 |
17.90 |
4.0M |
| 2024-06-17 |
17.80 |
18.04 |
17.72 |
17.80 |
3.2M |
| 2024-06-14 |
18.09 |
18.09 |
17.66 |
17.92 |
4.0M |
| 2024-06-13 |
18.00 |
18.15 |
17.79 |
18.03 |
3.4M |
| 2024-06-12 |
17.89 |
18.15 |
17.84 |
18.00 |
2.6M |
| 2024-06-11 |
17.49 |
17.95 |
17.41 |
17.85 |
4.1M |
| 2024-06-07 |
18.00 |
18.07 |
17.60 |
17.75 |
3.6M |
| 2024-06-06 |
18.52 |
18.85 |
18.41 |
18.45 |
3.7M |
| 2024-06-05 |
19.08 |
19.15 |
18.52 |
18.54 |
5.0M |
| 2024-06-04 |
19.13 |
19.26 |
18.91 |
19.06 |
4.1M |
| 2024-06-03 |
19.49 |
19.74 |
19.00 |
19.15 |
4.2M |
| 2024-05-31 |
19.51 |
19.57 |
19.43 |
19.45 |
1.8M |
| 2024-05-30 |
19.19 |
19.61 |
19.06 |
19.44 |
3.5M |
| 2024-05-29 |
19.12 |
19.35 |
19.12 |
19.20 |
2.4M |
| 2024-05-28 |
19.28 |
19.35 |
19.05 |
19.06 |
2.3M |
| 2024-05-27 |
19.35 |
19.35 |
18.85 |
19.32 |
3.4M |
| 2024-05-24 |
19.40 |
19.48 |
19.20 |
19.27 |
2.5M |
| 2024-05-23 |
19.80 |
19.85 |
19.28 |
19.37 |
3.3M |
| 2024-05-22 |
19.45 |
19.82 |
19.26 |
19.76 |
4.3M |
| 2024-05-21 |
19.80 |
19.80 |
19.24 |
19.40 |
4.6M |
| 2024-05-20 |
19.71 |
19.85 |
19.58 |
19.74 |
4.1M |
| 2024-05-17 |
19.72 |
19.78 |
19.22 |
19.62 |
6.4M |
| 2024-05-16 |
20.30 |
20.38 |
19.70 |
19.79 |
7.4M |
| 2024-05-15 |
20.44 |
20.55 |
20.18 |
20.20 |
3.0M |
| 2024-05-14 |
20.50 |
20.60 |
20.27 |
20.39 |
3.6M |
| 2024-05-13 |
20.50 |
20.51 |
20.10 |
20.40 |
5.9M |
| 2024-05-10 |
21.04 |
21.09 |
20.41 |
20.56 |
6.1M |
| 2024-05-09 |
20.67 |
21.13 |
20.67 |
21.04 |
5.3M |
| 2024-05-08 |
21.31 |
21.31 |
20.61 |
20.65 |
6.2M |
| 2024-05-07 |
21.47 |
21.47 |
21.16 |
21.31 |
6.4M |
| 2024-05-06 |
20.90 |
21.54 |
20.75 |
21.47 |
12.1M |
| 2024-04-30 |
21.13 |
21.14 |
20.43 |
20.65 |
10.4M |
| 2024-04-29 |
20.99 |
21.18 |
20.53 |
21.13 |
12.5M |
| 2024-04-26 |
20.29 |
20.71 |
20.16 |
20.68 |
5.8M |
| 2024-04-25 |
21.28 |
21.28 |
20.20 |
20.45 |
7.7M |
| 2024-04-24 |
21.03 |
21.20 |
20.80 |
21.20 |
5.8M |
| 2024-04-23 |
21.08 |
21.32 |
20.83 |
20.90 |
5.1M |
| 2024-04-22 |
21.08 |
21.50 |
20.91 |
21.25 |
8.7M |
| 2024-04-19 |
20.56 |
21.29 |
20.51 |
21.25 |
10.4M |
| 2024-04-18 |
20.38 |
20.81 |
20.28 |
20.68 |
7.7M |
| 2024-04-17 |
19.79 |
20.39 |
19.79 |
20.38 |
6.8M |
| 2024-04-16 |
20.02 |
20.15 |
19.56 |
19.60 |
5.3M |
| 2024-04-15 |
20.10 |
20.46 |
19.84 |
20.10 |
7.3M |
| 2024-04-12 |
20.00 |
20.30 |
19.84 |
20.00 |
5.5M |
| 2024-04-11 |
19.65 |
20.38 |
19.53 |
19.88 |
6.1M |
| 2024-04-10 |
20.16 |
20.26 |
19.64 |
19.76 |
3.5M |
| 2024-04-09 |
20.05 |
20.22 |
19.88 |
20.08 |
3.6M |
| 2024-04-08 |
20.48 |
20.48 |
19.85 |
19.85 |
4.2M |
| 2024-04-03 |
20.85 |
20.88 |
20.46 |
20.50 |
3.9M |
| 2024-04-02 |
20.79 |
20.92 |
20.47 |
20.79 |
5.0M |
| 2024-04-01 |
20.71 |
20.82 |
20.52 |
20.77 |
6.1M |
| 2024-03-29 |
20.30 |
20.53 |
20.03 |
20.52 |
4.1M |
| 2024-03-28 |
19.76 |
20.30 |
19.68 |
20.13 |
4.3M |
| 2024-03-27 |
20.36 |
20.48 |
19.72 |
19.76 |
4.1M |
| 2024-03-26 |
20.00 |
20.44 |
20.00 |
20.34 |
4.7M |
| 2024-03-25 |
20.30 |
20.72 |
20.14 |
20.14 |
5.1M |
| 2024-03-22 |
20.91 |
20.91 |
20.43 |
20.50 |
4.8M |
| 2024-03-21 |
20.84 |
21.22 |
20.50 |
20.97 |
5.7M |
| 2024-03-20 |
20.78 |
20.89 |
20.51 |
20.81 |
5.4M |
| 2024-03-19 |
20.73 |
20.97 |
20.60 |
20.76 |
5.3M |
| 2024-03-18 |
20.57 |
20.83 |
20.44 |
20.83 |
4.9M |
| 2024-03-15 |
20.40 |
20.59 |
20.26 |
20.55 |
3.4M |
| 2024-03-14 |
20.55 |
20.68 |
20.22 |
20.46 |
4.0M |
| 2024-03-13 |
20.47 |
20.78 |
20.30 |
20.58 |
5.5M |
| 2024-03-12 |
20.58 |
20.69 |
20.33 |
20.47 |
4.8M |
| 2024-03-11 |
20.13 |
20.58 |
19.95 |
20.58 |
6.2M |
| 2024-03-08 |
20.07 |
20.29 |
19.86 |
20.20 |
3.7M |
| 2024-03-07 |
20.45 |
20.65 |
20.01 |
20.07 |
6.2M |
| 2024-03-06 |
19.80 |
20.30 |
19.78 |
20.12 |
5.5M |
| 2024-03-05 |
20.40 |
20.41 |
19.69 |
19.89 |
8.8M |
| 2024-03-04 |
20.00 |
20.68 |
19.85 |
20.58 |
11.6M |
| 2024-03-01 |
19.70 |
20.15 |
19.55 |
19.95 |
8.5M |
| 2024-02-29 |
18.80 |
19.71 |
18.75 |
19.69 |
7.9M |
| 2024-02-28 |
19.89 |
20.21 |
19.00 |
19.00 |
10.3M |
| 2024-02-27 |
19.68 |
19.97 |
19.35 |
19.95 |
9.7M |
| 2024-02-26 |
20.56 |
20.58 |
19.73 |
19.85 |
12.8M |
| 2024-02-23 |
20.30 |
20.45 |
19.81 |
20.43 |
4.5M |
| 2024-02-22 |
20.01 |
20.28 |
19.84 |
20.12 |
3.9M |
| 2024-02-21 |
20.06 |
20.48 |
19.80 |
19.97 |
4.6M |
| 2024-02-20 |
19.82 |
20.15 |
19.52 |
20.05 |
4.8M |
| 2024-02-19 |
19.84 |
20.08 |
19.50 |
19.78 |
6.3M |
| 2024-02-08 |
19.00 |
20.17 |
18.70 |
19.47 |
9.3M |
| 2024-02-07 |
17.92 |
19.00 |
17.90 |
18.64 |
9.3M |
| 2024-02-06 |
16.46 |
17.82 |
16.19 |
17.82 |
8.6M |
| 2024-02-05 |
16.52 |
17.11 |
15.56 |
16.20 |
8.7M |
| 2024-02-02 |
17.68 |
17.87 |
16.10 |
16.64 |
8.5M |
| 2024-02-01 |
17.67 |
18.14 |
17.57 |
17.80 |
5.6M |
| 2024-01-31 |
18.71 |
18.71 |
17.65 |
17.71 |
4.2M |
| 2024-01-30 |
18.87 |
19.14 |
18.49 |
18.57 |
3.5M |
| 2024-01-29 |
19.51 |
19.51 |
18.73 |
18.99 |
5.0M |
| 2024-01-26 |
20.41 |
20.44 |
19.12 |
19.36 |
6.6M |
| 2024-01-25 |
19.96 |
20.43 |
19.75 |
20.39 |
3.2M |
| 2024-01-24 |
19.56 |
19.90 |
19.16 |
19.86 |
4.0M |
| 2024-01-23 |
19.25 |
19.69 |
18.81 |
19.57 |
4.0M |
| 2024-01-22 |
20.30 |
20.32 |
19.11 |
19.25 |
5.5M |
| 2024-01-19 |
20.68 |
20.76 |
20.30 |
20.30 |
2.3M |
| 2024-01-18 |
20.66 |
20.66 |
19.96 |
20.57 |
3.5M |
| 2024-01-17 |
21.40 |
21.40 |
20.75 |
20.76 |
2.0M |
| 2024-01-16 |
21.30 |
21.57 |
21.07 |
21.37 |
2.6M |
| 2024-01-15 |
21.25 |
21.54 |
20.90 |
21.26 |
2.7M |
| 2024-01-12 |
21.20 |
21.54 |
21.08 |
21.21 |
2.1M |
| 2024-01-11 |
20.88 |
21.27 |
20.63 |
21.19 |
2.5M |
| 2024-01-10 |
20.80 |
21.06 |
20.43 |
20.81 |
3.0M |
| 2024-01-09 |
20.80 |
21.36 |
20.50 |
20.79 |
4.1M |
| 2024-01-08 |
21.31 |
21.40 |
20.70 |
20.73 |
3.8M |
| 2024-01-05 |
21.69 |
21.86 |
21.11 |
21.23 |
2.7M |
| 2024-01-04 |
22.26 |
22.32 |
21.48 |
21.68 |
3.9M |
| 2024-01-03 |
22.28 |
22.48 |
22.03 |
22.23 |
3.5M |
| 2024-01-02 |
22.33 |
22.48 |
22.21 |
22.33 |
5.1M |