| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
15.78 |
15.85 |
15.19 |
15.19 |
3.3M |
| 2024-12-30 |
16.28 |
16.30 |
15.68 |
15.75 |
3.4M |
| 2024-12-27 |
16.18 |
16.71 |
16.03 |
16.28 |
2.7M |
| 2024-12-26 |
16.50 |
16.78 |
16.15 |
16.18 |
4.4M |
| 2024-12-25 |
17.75 |
17.83 |
16.46 |
16.55 |
6.3M |
| 2024-12-24 |
16.83 |
17.75 |
16.57 |
17.67 |
6.1M |
| 2024-12-23 |
17.43 |
17.76 |
16.78 |
16.84 |
4.1M |
| 2024-12-20 |
17.44 |
17.87 |
17.31 |
17.44 |
4.2M |
| 2024-12-19 |
16.60 |
17.74 |
16.52 |
17.44 |
7.0M |
| 2024-12-18 |
16.99 |
17.19 |
16.59 |
16.76 |
3.8M |
| 2024-12-17 |
17.37 |
17.39 |
16.52 |
17.10 |
4.7M |
| 2024-12-16 |
17.30 |
18.24 |
17.30 |
17.50 |
4.1M |
| 2024-12-13 |
17.62 |
17.78 |
17.23 |
17.24 |
4.2M |
| 2024-12-12 |
18.04 |
18.12 |
17.70 |
17.80 |
4.9M |
| 2024-12-11 |
17.69 |
18.13 |
17.66 |
18.06 |
6.1M |
| 2024-12-10 |
18.53 |
18.66 |
17.65 |
17.81 |
10.3M |
| 2024-12-09 |
17.20 |
18.58 |
17.09 |
18.09 |
10.3M |
| 2024-12-06 |
17.19 |
17.37 |
17.05 |
17.24 |
3.5M |
| 2024-12-05 |
17.01 |
17.29 |
17.00 |
17.14 |
3.1M |
| 2024-12-04 |
17.46 |
17.49 |
16.98 |
17.11 |
4.9M |
| 2024-12-03 |
17.70 |
17.74 |
17.31 |
17.54 |
5.2M |
| 2024-12-02 |
17.34 |
17.72 |
17.23 |
17.70 |
7.2M |
| 2024-11-29 |
17.00 |
17.65 |
17.00 |
17.38 |
8.0M |
| 2024-11-28 |
17.18 |
17.75 |
16.98 |
17.24 |
7.8M |
| 2024-11-27 |
16.80 |
17.37 |
16.40 |
17.33 |
6.2M |
| 2024-11-26 |
17.29 |
17.86 |
16.84 |
16.94 |
8.0M |
| 2024-11-25 |
16.44 |
17.23 |
16.20 |
17.05 |
4.1M |
| 2024-11-22 |
17.10 |
17.25 |
16.44 |
16.44 |
3.9M |
| 2024-11-21 |
17.00 |
17.36 |
16.85 |
17.11 |
6.4M |
| 2024-11-20 |
16.23 |
17.08 |
16.13 |
17.03 |
6.4M |
| 2024-11-19 |
15.88 |
16.20 |
15.71 |
16.20 |
2.3M |
| 2024-11-18 |
16.38 |
16.50 |
15.68 |
15.86 |
3.0M |
| 2024-11-15 |
16.53 |
16.76 |
16.19 |
16.19 |
3.6M |
| 2024-11-14 |
17.05 |
17.24 |
16.50 |
16.50 |
3.5M |
| 2024-11-13 |
16.97 |
17.26 |
16.54 |
17.05 |
3.8M |
| 2024-11-12 |
17.18 |
17.39 |
16.79 |
17.00 |
5.3M |
| 2024-11-11 |
16.87 |
17.12 |
16.82 |
17.11 |
4.4M |
| 2024-11-08 |
17.33 |
17.53 |
16.86 |
16.90 |
6.9M |
| 2024-11-07 |
16.06 |
17.33 |
16.03 |
17.27 |
9.2M |
| 2024-11-06 |
16.35 |
16.48 |
16.10 |
16.21 |
4.6M |
| 2024-11-05 |
15.71 |
16.35 |
15.65 |
16.35 |
3.9M |
| 2024-11-04 |
15.30 |
15.75 |
15.26 |
15.75 |
2.8M |
| 2024-11-01 |
16.21 |
16.34 |
15.39 |
15.39 |
5.2M |
| 2024-10-31 |
16.03 |
16.42 |
16.03 |
16.24 |
4.0M |
| 2024-10-30 |
16.26 |
16.33 |
15.71 |
15.96 |
5.1M |
| 2024-10-29 |
17.07 |
17.15 |
16.30 |
16.30 |
5.0M |
| 2024-10-28 |
16.81 |
17.04 |
16.64 |
17.04 |
4.5M |
| 2024-10-25 |
16.46 |
16.81 |
16.46 |
16.74 |
4.5M |
| 2024-10-24 |
17.00 |
17.00 |
16.44 |
16.52 |
5.6M |
| 2024-10-23 |
16.94 |
17.61 |
16.71 |
17.15 |
8.5M |
| 2024-10-22 |
16.79 |
17.08 |
16.60 |
16.87 |
4.8M |
| 2024-10-21 |
16.63 |
17.18 |
16.54 |
16.96 |
7.6M |
| 2024-10-18 |
16.26 |
16.90 |
16.04 |
16.63 |
7.6M |
| 2024-10-17 |
16.80 |
17.00 |
16.15 |
16.41 |
10.3M |
| 2024-10-16 |
16.80 |
17.78 |
16.80 |
17.07 |
12.4M |
| 2024-10-15 |
16.39 |
17.28 |
16.39 |
16.55 |
9.5M |
| 2024-10-14 |
15.67 |
16.96 |
15.57 |
16.93 |
10.2M |
| 2024-10-11 |
16.33 |
16.56 |
15.33 |
15.61 |
6.9M |
| 2024-10-10 |
16.12 |
17.28 |
15.91 |
16.56 |
10.3M |
| 2024-10-09 |
17.40 |
17.86 |
15.69 |
15.69 |
12.6M |
| 2024-10-08 |
19.20 |
19.69 |
16.88 |
18.82 |
21.5M |
| 2024-09-30 |
15.41 |
17.07 |
14.90 |
16.85 |
16.0M |
| 2024-09-27 |
14.12 |
14.87 |
14.05 |
14.83 |
10.4M |
| 2024-09-26 |
13.63 |
14.01 |
13.63 |
13.99 |
4.5M |
| 2024-09-25 |
13.67 |
14.19 |
13.60 |
13.78 |
6.3M |
| 2024-09-24 |
13.34 |
13.75 |
13.26 |
13.67 |
3.4M |
| 2024-09-23 |
13.39 |
13.47 |
13.21 |
13.28 |
1.4M |
| 2024-09-20 |
13.21 |
13.46 |
13.11 |
13.39 |
2.9M |
| 2024-09-19 |
13.08 |
13.37 |
12.99 |
13.25 |
2.4M |
| 2024-09-18 |
13.12 |
13.25 |
12.77 |
12.99 |
2.7M |
| 2024-09-13 |
13.39 |
13.50 |
13.05 |
13.12 |
2.9M |
| 2024-09-12 |
13.61 |
13.77 |
13.39 |
13.39 |
2.5M |
| 2024-09-11 |
13.69 |
13.77 |
13.58 |
13.61 |
2.1M |
| 2024-09-10 |
13.79 |
13.87 |
13.54 |
13.75 |
3.0M |
| 2024-09-09 |
14.00 |
14.03 |
13.70 |
13.79 |
3.2M |
| 2024-09-06 |
13.93 |
14.25 |
13.80 |
14.07 |
5.0M |
| 2024-09-05 |
14.06 |
14.06 |
13.80 |
13.91 |
2.7M |
| 2024-09-04 |
13.96 |
14.14 |
13.71 |
13.87 |
4.1M |
| 2024-09-03 |
13.96 |
14.10 |
13.82 |
14.03 |
3.7M |
| 2024-09-02 |
14.50 |
14.56 |
13.99 |
14.01 |
5.4M |
| 2024-08-30 |
14.11 |
14.74 |
14.03 |
14.51 |
8.5M |
| 2024-08-29 |
14.25 |
14.50 |
14.03 |
14.44 |
4.8M |
| 2024-08-28 |
14.28 |
14.53 |
14.15 |
14.36 |
5.1M |
| 2024-08-27 |
14.22 |
14.42 |
13.92 |
14.15 |
4.8M |
| 2024-08-26 |
14.37 |
14.57 |
14.24 |
14.31 |
5.2M |
| 2024-08-23 |
14.40 |
14.64 |
14.05 |
14.57 |
6.8M |
| 2024-08-22 |
15.10 |
15.24 |
14.34 |
14.45 |
10.6M |
| 2024-08-21 |
15.00 |
15.72 |
14.81 |
15.29 |
9.6M |
| 2024-08-20 |
15.40 |
16.10 |
15.40 |
15.59 |
14.6M |
| 2024-08-19 |
15.95 |
16.16 |
15.29 |
15.40 |
16.8M |
| 2024-08-16 |
18.00 |
18.99 |
16.33 |
17.09 |
28.4M |
| 2024-08-15 |
19.38 |
22.00 |
19.00 |
19.15 |
31.3M |
| 2024-08-14 |
17.91 |
20.66 |
17.31 |
20.66 |
30.5M |
| 2024-08-13 |
14.10 |
17.22 |
13.94 |
17.22 |
15.5M |
| 2024-08-12 |
15.20 |
15.35 |
14.25 |
14.35 |
5.5M |
| 2024-08-09 |
14.34 |
14.62 |
14.21 |
14.33 |
3.4M |
| 2024-08-08 |
14.30 |
14.79 |
14.03 |
14.56 |
5.5M |
| 2024-08-07 |
13.73 |
15.11 |
13.72 |
14.60 |
6.1M |
| 2024-08-06 |
13.59 |
13.85 |
13.59 |
13.75 |
1.3M |
| 2024-08-05 |
13.96 |
14.05 |
13.48 |
13.53 |
2.0M |
| 2024-08-02 |
14.27 |
14.34 |
13.98 |
14.00 |
1.5M |
| 2024-08-01 |
14.50 |
14.50 |
14.27 |
14.28 |
1.8M |
| 2024-07-31 |
14.03 |
14.42 |
13.92 |
14.35 |
2.3M |
| 2024-07-30 |
14.09 |
14.20 |
13.86 |
14.03 |
1.8M |
| 2024-07-29 |
13.98 |
14.10 |
13.75 |
14.10 |
1.9M |
| 2024-07-26 |
13.80 |
13.94 |
13.70 |
13.90 |
2.3M |
| 2024-07-25 |
13.50 |
13.90 |
13.30 |
13.69 |
2.8M |
| 2024-07-24 |
13.55 |
14.13 |
13.50 |
13.69 |
4.7M |
| 2024-07-23 |
14.98 |
15.39 |
14.15 |
14.30 |
6.2M |
| 2024-07-22 |
13.82 |
13.93 |
13.65 |
13.80 |
1.2M |
| 2024-07-19 |
13.42 |
13.80 |
13.42 |
13.71 |
1.2M |
| 2024-07-18 |
13.65 |
13.66 |
13.30 |
13.50 |
1.9M |
| 2024-07-17 |
14.03 |
14.23 |
13.76 |
13.78 |
1.4M |
| 2024-07-16 |
14.04 |
14.23 |
13.97 |
14.07 |
1.1M |
| 2024-07-15 |
14.46 |
14.52 |
14.01 |
14.03 |
1.6M |
| 2024-07-12 |
14.50 |
14.75 |
14.36 |
14.52 |
2.2M |
| 2024-07-11 |
14.45 |
14.60 |
14.24 |
14.47 |
3.0M |
| 2024-07-10 |
13.80 |
15.14 |
13.72 |
14.28 |
3.7M |
| 2024-07-09 |
13.60 |
13.97 |
13.41 |
13.95 |
1.8M |
| 2024-07-08 |
13.84 |
14.05 |
13.57 |
13.60 |
1.4M |
| 2024-07-05 |
13.86 |
14.05 |
13.51 |
13.82 |
1.6M |
| 2024-07-04 |
14.20 |
14.41 |
13.73 |
13.82 |
1.9M |
| 2024-07-03 |
15.01 |
15.08 |
14.23 |
14.24 |
3.1M |
| 2024-07-02 |
15.01 |
15.17 |
14.89 |
15.08 |
2.6M |
| 2024-07-01 |
14.74 |
15.96 |
14.74 |
15.28 |
4.1M |
| 2024-06-28 |
14.65 |
15.06 |
14.52 |
14.72 |
2.2M |
| 2024-06-27 |
15.06 |
15.39 |
14.69 |
14.72 |
2.6M |
| 2024-06-26 |
14.64 |
15.03 |
14.30 |
14.99 |
2.6M |
| 2024-06-25 |
15.21 |
15.32 |
14.55 |
14.63 |
3.8M |
| 2024-06-24 |
15.55 |
15.96 |
14.88 |
15.23 |
5.7M |
| 2024-06-21 |
15.19 |
16.28 |
15.01 |
16.02 |
7.6M |
| 2024-06-20 |
15.71 |
16.38 |
15.51 |
15.55 |
4.3M |
| 2024-06-19 |
15.68 |
16.22 |
15.62 |
15.87 |
4.5M |
| 2024-06-18 |
14.89 |
15.83 |
14.80 |
15.76 |
5.0M |
| 2024-06-17 |
14.58 |
15.40 |
14.39 |
15.03 |
3.8M |
| 2024-06-14 |
14.52 |
14.72 |
14.30 |
14.59 |
1.7M |
| 2024-06-13 |
14.54 |
14.66 |
14.42 |
14.50 |
1.5M |
| 2024-06-12 |
14.29 |
14.59 |
14.12 |
14.54 |
1.7M |
| 2024-06-11 |
14.18 |
14.24 |
13.62 |
14.23 |
1.6M |
| 2024-06-07 |
14.10 |
14.38 |
13.94 |
14.18 |
2.0M |
| 2024-06-06 |
14.41 |
14.64 |
13.81 |
13.85 |
2.6M |
| 2024-06-05 |
14.96 |
14.96 |
14.38 |
14.38 |
2.7M |
| 2024-06-04 |
15.49 |
15.49 |
14.73 |
14.97 |
3.5M |
| 2024-06-03 |
16.06 |
16.17 |
15.28 |
15.46 |
3.7M |
| 2024-05-31 |
15.66 |
16.15 |
15.61 |
16.04 |
3.4M |
| 2024-05-30 |
15.65 |
15.96 |
15.45 |
15.71 |
2.2M |
| 2024-05-29 |
15.26 |
15.82 |
15.21 |
15.69 |
3.3M |
| 2024-05-28 |
16.14 |
16.27 |
15.41 |
15.45 |
5.3M |
| 2024-05-27 |
16.56 |
16.80 |
15.90 |
16.33 |
4.9M |
| 2024-05-24 |
16.00 |
16.94 |
15.58 |
16.70 |
8.7M |
| 2024-05-23 |
16.97 |
16.98 |
15.89 |
16.14 |
7.9M |
| 2024-05-22 |
17.00 |
17.43 |
16.80 |
17.18 |
9.4M |
| 2024-05-21 |
17.89 |
18.67 |
17.30 |
17.35 |
14.4M |
| 2024-05-20 |
16.02 |
18.35 |
15.87 |
17.43 |
12.8M |
| 2024-05-17 |
16.05 |
16.12 |
15.79 |
15.95 |
1.9M |
| 2024-05-16 |
15.68 |
16.19 |
15.65 |
15.97 |
2.8M |
| 2024-05-15 |
16.30 |
16.30 |
15.75 |
15.81 |
3.2M |
| 2024-05-14 |
16.32 |
16.63 |
16.10 |
16.42 |
3.5M |
| 2024-05-13 |
15.94 |
16.76 |
15.73 |
16.57 |
4.8M |
| 2024-05-10 |
16.09 |
16.31 |
15.96 |
16.17 |
2.5M |
| 2024-05-09 |
15.99 |
16.25 |
15.99 |
16.15 |
2.3M |
| 2024-05-08 |
16.37 |
16.42 |
15.96 |
15.99 |
3.6M |
| 2024-05-07 |
16.13 |
16.93 |
15.87 |
16.44 |
5.7M |
| 2024-05-06 |
15.89 |
16.08 |
15.80 |
16.00 |
2.9M |
| 2024-04-30 |
15.52 |
15.73 |
15.36 |
15.62 |
2.8M |
| 2024-04-29 |
15.17 |
15.60 |
15.10 |
15.59 |
3.1M |
| 2024-04-26 |
14.95 |
15.29 |
14.93 |
15.19 |
3.0M |
| 2024-04-25 |
15.16 |
15.32 |
15.02 |
15.17 |
2.8M |
| 2024-04-24 |
15.27 |
15.55 |
15.10 |
15.33 |
5.3M |
| 2024-04-23 |
15.01 |
16.00 |
15.01 |
15.82 |
6.7M |
| 2024-04-22 |
14.63 |
15.67 |
14.05 |
14.86 |
4.1M |
| 2024-04-19 |
14.38 |
14.53 |
14.12 |
14.40 |
1.5M |
| 2024-04-18 |
14.48 |
14.70 |
14.22 |
14.43 |
2.1M |
| 2024-04-17 |
13.47 |
14.48 |
13.46 |
14.48 |
3.4M |
| 2024-04-16 |
14.66 |
14.66 |
13.11 |
13.19 |
4.1M |
| 2024-04-15 |
15.98 |
16.03 |
14.35 |
14.83 |
5.2M |
| 2024-04-12 |
15.84 |
16.65 |
15.64 |
16.40 |
3.5M |
| 2024-04-11 |
15.67 |
16.15 |
15.32 |
15.90 |
1.9M |
| 2024-04-10 |
16.02 |
16.13 |
15.41 |
15.67 |
1.6M |
| 2024-04-09 |
15.43 |
16.13 |
15.36 |
16.10 |
2.6M |
| 2024-04-08 |
16.10 |
16.14 |
15.43 |
15.44 |
1.8M |
| 2024-04-03 |
16.45 |
16.46 |
15.85 |
16.20 |
1.8M |
| 2024-04-02 |
16.40 |
16.84 |
16.35 |
16.50 |
2.1M |
| 2024-04-01 |
15.96 |
16.40 |
15.94 |
16.40 |
1.9M |
| 2024-03-29 |
15.84 |
16.12 |
15.76 |
15.96 |
1.8M |
| 2024-03-28 |
15.35 |
15.97 |
15.35 |
15.76 |
1.8M |
| 2024-03-27 |
16.03 |
16.12 |
15.37 |
15.37 |
2.1M |
| 2024-03-26 |
15.82 |
16.04 |
15.64 |
15.97 |
2.0M |
| 2024-03-25 |
16.30 |
16.41 |
15.77 |
15.80 |
2.4M |
| 2024-03-22 |
16.64 |
16.75 |
16.25 |
16.30 |
2.8M |
| 2024-03-21 |
16.94 |
17.00 |
16.45 |
16.83 |
2.6M |
| 2024-03-20 |
16.37 |
16.77 |
16.24 |
16.74 |
2.3M |
| 2024-03-19 |
16.31 |
16.58 |
16.31 |
16.40 |
2.6M |
| 2024-03-18 |
16.38 |
16.46 |
16.11 |
16.40 |
3.2M |
| 2024-03-15 |
15.74 |
16.43 |
15.70 |
16.43 |
3.3M |
| 2024-03-14 |
15.86 |
16.03 |
15.52 |
15.77 |
2.3M |
| 2024-03-13 |
15.97 |
16.05 |
15.70 |
15.91 |
1.9M |
| 2024-03-12 |
15.89 |
16.03 |
15.62 |
15.92 |
2.3M |
| 2024-03-11 |
15.51 |
15.90 |
15.50 |
15.85 |
2.4M |
| 2024-03-08 |
15.52 |
15.75 |
15.18 |
15.36 |
2.3M |
| 2024-03-07 |
15.59 |
15.96 |
15.46 |
15.48 |
2.8M |
| 2024-03-06 |
15.19 |
15.68 |
15.13 |
15.47 |
2.2M |
| 2024-03-05 |
15.52 |
15.62 |
15.16 |
15.19 |
2.2M |
| 2024-03-04 |
15.59 |
15.84 |
15.06 |
15.69 |
3.1M |
| 2024-03-01 |
15.30 |
15.64 |
15.26 |
15.61 |
4.0M |
| 2024-02-29 |
14.14 |
15.17 |
14.14 |
15.15 |
4.3M |
| 2024-02-28 |
16.16 |
16.50 |
14.31 |
14.38 |
5.7M |
| 2024-02-27 |
15.45 |
16.09 |
15.14 |
16.09 |
3.3M |
| 2024-02-26 |
15.13 |
15.85 |
15.02 |
15.45 |
4.5M |
| 2024-02-23 |
14.50 |
14.95 |
14.33 |
14.91 |
3.6M |
| 2024-02-22 |
13.95 |
14.58 |
13.90 |
14.46 |
4.0M |
| 2024-02-21 |
13.65 |
14.50 |
13.50 |
14.04 |
4.5M |
| 2024-02-20 |
13.39 |
14.31 |
13.06 |
13.92 |
4.0M |
| 2024-02-19 |
13.00 |
13.79 |
13.00 |
13.41 |
4.1M |
| 2024-02-08 |
11.86 |
12.73 |
11.30 |
12.71 |
5.1M |
| 2024-02-07 |
12.40 |
12.55 |
11.50 |
11.63 |
3.8M |
| 2024-02-06 |
12.11 |
12.85 |
11.21 |
12.46 |
3.4M |
| 2024-02-05 |
14.23 |
14.23 |
12.08 |
12.38 |
3.6M |
| 2024-02-02 |
14.99 |
15.31 |
13.61 |
14.05 |
3.0M |
| 2024-02-01 |
15.60 |
15.61 |
14.80 |
14.96 |
2.2M |
| 2024-01-31 |
16.10 |
16.29 |
15.31 |
15.31 |
2.6M |
| 2024-01-30 |
16.42 |
16.93 |
16.16 |
16.16 |
2.3M |
| 2024-01-29 |
17.70 |
18.01 |
16.70 |
16.70 |
4.2M |
| 2024-01-26 |
17.32 |
19.16 |
17.32 |
17.72 |
7.0M |
| 2024-01-25 |
16.67 |
17.42 |
16.46 |
17.32 |
3.7M |
| 2024-01-24 |
16.28 |
16.59 |
15.99 |
16.51 |
2.5M |
| 2024-01-23 |
16.38 |
16.50 |
15.95 |
16.17 |
2.2M |
| 2024-01-22 |
17.34 |
17.56 |
16.23 |
16.41 |
2.2M |
| 2024-01-19 |
17.90 |
17.92 |
17.38 |
17.40 |
1.8M |
| 2024-01-18 |
17.92 |
18.06 |
17.36 |
17.79 |
2.2M |
| 2024-01-17 |
18.47 |
18.56 |
17.92 |
17.92 |
1.3M |
| 2024-01-16 |
18.69 |
18.69 |
18.15 |
18.46 |
2.0M |
| 2024-01-15 |
18.70 |
18.82 |
18.45 |
18.59 |
2.1M |
| 2024-01-12 |
19.06 |
19.44 |
18.82 |
18.83 |
3.5M |
| 2024-01-11 |
18.41 |
19.02 |
18.36 |
18.98 |
2.9M |
| 2024-01-10 |
18.90 |
18.94 |
18.42 |
18.42 |
2.0M |
| 2024-01-09 |
18.68 |
19.11 |
18.67 |
18.87 |
2.2M |
| 2024-01-08 |
18.92 |
18.97 |
18.61 |
18.69 |
2.2M |
| 2024-01-05 |
19.11 |
19.29 |
18.72 |
18.87 |
3.2M |
| 2024-01-04 |
19.07 |
19.25 |
18.80 |
19.23 |
3.4M |
| 2024-01-03 |
20.14 |
20.33 |
18.89 |
19.18 |
8.4M |
| 2024-01-02 |
20.67 |
20.87 |
20.13 |
20.13 |
6.2M |