| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
11.30 |
11.48 |
11.02 |
11.02 |
33.9M |
| 2024-12-30 |
11.24 |
11.45 |
11.06 |
11.33 |
40.5M |
| 2024-12-27 |
11.25 |
11.44 |
11.15 |
11.24 |
39.4M |
| 2024-12-26 |
11.82 |
11.89 |
11.27 |
11.32 |
50.2M |
| 2024-12-25 |
11.90 |
12.00 |
11.55 |
11.78 |
56.0M |
| 2024-12-24 |
11.46 |
11.88 |
11.44 |
11.65 |
72.8M |
| 2024-12-23 |
11.46 |
12.01 |
11.32 |
11.39 |
67.7M |
| 2024-12-20 |
11.52 |
11.70 |
11.39 |
11.56 |
50.1M |
| 2024-12-19 |
11.88 |
11.95 |
11.55 |
11.60 |
41.4M |
| 2024-12-18 |
12.20 |
12.20 |
11.85 |
12.05 |
30.2M |
| 2024-12-17 |
12.36 |
12.45 |
12.01 |
12.09 |
35.5M |
| 2024-12-16 |
12.88 |
12.92 |
12.25 |
12.34 |
51.6M |
| 2024-12-13 |
13.60 |
13.60 |
12.80 |
12.86 |
82.9M |
| 2024-12-12 |
13.41 |
14.00 |
13.36 |
13.61 |
53.4M |
| 2024-12-11 |
13.41 |
13.79 |
13.33 |
13.55 |
46.7M |
| 2024-12-10 |
14.00 |
14.01 |
13.33 |
13.40 |
58.1M |
| 2024-12-09 |
14.13 |
14.29 |
13.42 |
13.55 |
72.5M |
| 2024-12-06 |
15.03 |
15.03 |
13.99 |
14.46 |
73.9M |
| 2024-12-05 |
15.10 |
15.35 |
14.63 |
15.09 |
46.8M |
| 2024-12-04 |
15.84 |
16.39 |
15.10 |
15.27 |
60.8M |
| 2024-12-03 |
15.90 |
16.20 |
15.22 |
15.72 |
43.8M |
| 2024-12-02 |
15.50 |
16.40 |
15.20 |
15.77 |
73.7M |
| 2024-11-29 |
15.02 |
16.40 |
14.92 |
15.95 |
79.7M |
| 2024-11-28 |
14.37 |
15.83 |
14.33 |
15.27 |
89.9M |
| 2024-11-27 |
14.10 |
14.55 |
13.60 |
14.42 |
45.0M |
| 2024-11-26 |
14.34 |
15.20 |
14.05 |
14.23 |
56.6M |
| 2024-11-25 |
13.71 |
14.60 |
13.60 |
14.33 |
59.8M |
| 2024-11-22 |
14.75 |
15.03 |
13.88 |
13.98 |
79.1M |
| 2024-11-21 |
14.99 |
15.50 |
14.20 |
15.04 |
99.7M |
| 2024-11-20 |
15.40 |
15.75 |
13.98 |
14.66 |
114.0M |
| 2024-11-19 |
14.56 |
15.77 |
14.53 |
15.45 |
85.0M |
| 2024-11-18 |
14.82 |
15.15 |
14.14 |
14.56 |
71.1M |
| 2024-11-15 |
15.39 |
16.18 |
14.76 |
15.10 |
88.9M |
| 2024-11-14 |
16.66 |
17.18 |
15.40 |
15.42 |
97.2M |
| 2024-11-13 |
16.51 |
16.73 |
15.60 |
16.49 |
115.1M |
| 2024-11-12 |
16.50 |
17.07 |
16.16 |
16.33 |
203.5M |
| 2024-11-11 |
13.99 |
15.52 |
13.80 |
15.52 |
74.0M |
| 2024-11-08 |
13.14 |
14.11 |
13.09 |
14.11 |
130.6M |
| 2024-11-07 |
12.55 |
12.90 |
12.09 |
12.83 |
118.9M |
| 2024-11-06 |
12.37 |
13.59 |
12.23 |
13.22 |
159.5M |
| 2024-11-05 |
12.10 |
12.45 |
11.93 |
12.35 |
62.2M |
| 2024-11-04 |
12.11 |
12.73 |
12.01 |
12.18 |
55.7M |
| 2024-11-01 |
12.75 |
13.36 |
12.23 |
12.42 |
113.3M |
| 2024-10-31 |
12.65 |
13.21 |
12.23 |
12.79 |
140.0M |
| 2024-10-30 |
11.48 |
12.75 |
11.48 |
12.18 |
126.9M |
| 2024-10-29 |
12.60 |
13.24 |
11.71 |
11.77 |
132.1M |
| 2024-10-28 |
11.75 |
12.20 |
11.35 |
12.20 |
188.1M |
| 2024-10-25 |
10.01 |
11.09 |
10.01 |
11.09 |
86.2M |
| 2024-10-24 |
10.60 |
10.60 |
10.03 |
10.08 |
70.4M |
| 2024-10-23 |
9.77 |
10.84 |
9.65 |
10.59 |
119.4M |
| 2024-10-22 |
9.33 |
9.92 |
9.11 |
9.85 |
72.6M |
| 2024-10-21 |
9.22 |
9.83 |
9.18 |
9.47 |
67.7M |
| 2024-10-18 |
8.83 |
9.30 |
8.77 |
9.06 |
46.9M |
| 2024-10-17 |
8.98 |
9.11 |
8.83 |
8.83 |
26.7M |
| 2024-10-16 |
9.00 |
9.14 |
8.84 |
8.92 |
32.2M |
| 2024-10-15 |
9.34 |
9.58 |
9.16 |
9.19 |
35.8M |
| 2024-10-14 |
9.05 |
9.48 |
8.97 |
9.42 |
47.4M |
| 2024-10-11 |
9.33 |
9.43 |
8.86 |
9.00 |
42.7M |
| 2024-10-10 |
9.81 |
10.08 |
9.42 |
9.57 |
46.8M |
| 2024-10-09 |
10.80 |
10.80 |
9.92 |
9.92 |
70.3M |
| 2024-10-08 |
11.33 |
11.33 |
10.35 |
11.02 |
102.1M |
| 2024-09-30 |
10.00 |
10.30 |
9.60 |
10.30 |
94.4M |
| 2024-09-27 |
8.94 |
9.39 |
8.83 |
9.36 |
35.6M |
| 2024-09-26 |
8.14 |
8.58 |
8.06 |
8.58 |
41.2M |
| 2024-09-25 |
8.02 |
8.34 |
8.02 |
8.11 |
44.6M |
| 2024-09-24 |
7.55 |
8.03 |
7.48 |
7.99 |
48.8M |
| 2024-09-23 |
7.53 |
7.59 |
7.43 |
7.45 |
15.0M |
| 2024-09-20 |
7.69 |
7.69 |
7.44 |
7.54 |
23.2M |
| 2024-09-19 |
7.45 |
8.13 |
7.36 |
7.67 |
37.2M |
| 2024-09-18 |
7.63 |
7.66 |
7.36 |
7.39 |
19.5M |
| 2024-09-13 |
7.98 |
8.05 |
7.63 |
7.63 |
22.7M |
| 2024-09-12 |
7.91 |
8.34 |
7.88 |
7.99 |
33.7M |
| 2024-09-11 |
7.80 |
8.09 |
7.77 |
7.92 |
23.2M |
| 2024-09-10 |
7.98 |
8.07 |
7.77 |
7.83 |
19.9M |
| 2024-09-09 |
8.00 |
8.12 |
7.93 |
7.98 |
16.7M |
| 2024-09-06 |
8.30 |
8.30 |
8.04 |
8.06 |
22.4M |
| 2024-09-05 |
8.14 |
8.51 |
8.08 |
8.35 |
34.8M |
| 2024-09-04 |
8.07 |
8.40 |
8.02 |
8.13 |
35.2M |
| 2024-09-03 |
7.85 |
8.17 |
7.78 |
8.07 |
27.2M |
| 2024-09-02 |
8.05 |
8.25 |
7.80 |
7.84 |
29.9M |
| 2024-08-30 |
8.00 |
8.34 |
7.90 |
8.12 |
51.5M |
| 2024-08-29 |
7.59 |
8.37 |
7.59 |
8.06 |
48.0M |
| 2024-08-28 |
7.65 |
7.74 |
7.47 |
7.65 |
17.8M |
| 2024-08-27 |
7.77 |
7.97 |
7.51 |
7.71 |
32.2M |
| 2024-08-26 |
7.70 |
7.91 |
7.66 |
7.77 |
24.4M |
| 2024-08-23 |
7.89 |
7.97 |
7.69 |
7.69 |
23.6M |
| 2024-08-22 |
8.23 |
8.30 |
7.96 |
7.97 |
16.9M |
| 2024-08-21 |
8.28 |
8.38 |
8.17 |
8.23 |
10.9M |
| 2024-08-20 |
8.31 |
8.50 |
8.22 |
8.31 |
17.7M |
| 2024-08-19 |
8.53 |
8.53 |
8.28 |
8.31 |
17.8M |
| 2024-08-16 |
8.75 |
8.78 |
8.48 |
8.49 |
18.0M |
| 2024-08-15 |
8.52 |
8.91 |
8.46 |
8.75 |
25.6M |
| 2024-08-14 |
8.86 |
9.13 |
8.67 |
8.67 |
19.2M |
| 2024-08-13 |
8.81 |
8.92 |
8.61 |
8.83 |
25.0M |
| 2024-08-12 |
9.08 |
9.20 |
8.87 |
8.91 |
22.1M |
| 2024-08-09 |
9.09 |
9.18 |
8.91 |
8.91 |
22.5M |
| 2024-08-08 |
9.17 |
9.35 |
9.07 |
9.10 |
32.2M |
| 2024-08-07 |
9.38 |
9.44 |
9.16 |
9.26 |
39.7M |
| 2024-08-06 |
9.28 |
9.74 |
9.20 |
9.48 |
73.5M |
| 2024-08-05 |
8.87 |
9.67 |
8.85 |
9.10 |
64.0M |
| 2024-08-02 |
9.12 |
9.36 |
8.93 |
8.96 |
33.0M |
| 2024-08-01 |
9.37 |
9.44 |
9.11 |
9.15 |
37.8M |
| 2024-07-31 |
8.92 |
9.46 |
8.74 |
9.43 |
56.2M |
| 2024-07-30 |
8.99 |
9.08 |
8.68 |
8.92 |
37.3M |
| 2024-07-29 |
9.34 |
9.35 |
8.98 |
9.02 |
41.5M |
| 2024-07-26 |
9.47 |
9.49 |
9.21 |
9.36 |
52.8M |
| 2024-07-25 |
9.65 |
10.02 |
9.54 |
9.55 |
81.1M |
| 2024-07-24 |
9.65 |
10.02 |
9.48 |
9.58 |
85.6M |
| 2024-07-23 |
9.10 |
9.96 |
8.95 |
9.96 |
105.1M |
| 2024-07-22 |
8.90 |
9.14 |
8.82 |
9.05 |
33.1M |
| 2024-07-19 |
8.61 |
9.14 |
8.57 |
8.94 |
36.8M |
| 2024-07-18 |
8.60 |
8.73 |
8.48 |
8.69 |
22.3M |
| 2024-07-17 |
8.97 |
8.97 |
8.66 |
8.67 |
26.0M |
| 2024-07-16 |
8.58 |
8.79 |
8.49 |
8.75 |
19.8M |
| 2024-07-15 |
8.69 |
8.86 |
8.52 |
8.58 |
21.2M |
| 2024-07-12 |
8.64 |
8.85 |
8.55 |
8.67 |
33.1M |
| 2024-07-11 |
8.33 |
8.74 |
8.31 |
8.60 |
42.6M |
| 2024-07-10 |
8.10 |
8.63 |
7.92 |
8.23 |
40.3M |
| 2024-07-09 |
8.39 |
8.54 |
8.20 |
8.47 |
28.9M |
| 2024-07-08 |
8.35 |
8.44 |
8.14 |
8.39 |
33.5M |
| 2024-07-05 |
8.54 |
8.68 |
8.43 |
8.45 |
27.3M |
| 2024-07-04 |
8.93 |
8.97 |
8.55 |
8.59 |
22.0M |
| 2024-07-03 |
8.96 |
9.05 |
8.80 |
8.87 |
16.0M |
| 2024-07-02 |
9.04 |
9.13 |
8.88 |
8.91 |
16.5M |
| 2024-07-01 |
9.05 |
9.14 |
8.88 |
9.05 |
20.8M |
| 2024-06-28 |
9.18 |
9.34 |
9.03 |
9.05 |
24.2M |
| 2024-06-27 |
9.43 |
9.45 |
9.17 |
9.17 |
18.2M |
| 2024-06-26 |
9.29 |
9.52 |
9.08 |
9.44 |
26.8M |
| 2024-06-25 |
9.68 |
9.76 |
9.22 |
9.29 |
30.9M |
| 2024-06-24 |
9.24 |
10.20 |
9.05 |
9.68 |
53.2M |
| 2024-06-21 |
9.58 |
9.69 |
9.30 |
9.30 |
25.2M |
| 2024-06-20 |
9.89 |
9.91 |
9.37 |
9.40 |
34.8M |
| 2024-06-19 |
10.25 |
10.30 |
9.90 |
9.92 |
29.6M |
| 2024-06-18 |
10.20 |
10.47 |
10.14 |
10.28 |
18.2M |
| 2024-06-17 |
10.33 |
10.39 |
10.12 |
10.22 |
19.9M |
| 2024-06-14 |
10.49 |
10.69 |
10.31 |
10.46 |
20.5M |
| 2024-06-13 |
10.79 |
10.84 |
10.47 |
10.50 |
20.6M |
| 2024-06-12 |
10.54 |
10.64 |
10.40 |
10.61 |
16.8M |
| 2024-06-11 |
10.35 |
10.55 |
10.16 |
10.53 |
23.0M |
| 2024-06-07 |
10.72 |
10.79 |
10.30 |
10.43 |
28.0M |
| 2024-06-06 |
11.25 |
11.44 |
10.52 |
10.66 |
37.9M |
| 2024-06-05 |
11.42 |
11.60 |
11.21 |
11.21 |
20.3M |
| 2024-06-04 |
11.47 |
11.55 |
11.31 |
11.52 |
22.4M |
| 2024-06-03 |
11.59 |
11.62 |
11.32 |
11.51 |
25.9M |
| 2024-05-31 |
11.94 |
12.07 |
11.65 |
11.65 |
30.4M |
| 2024-05-30 |
12.12 |
12.36 |
11.88 |
11.89 |
43.1M |
| 2024-05-29 |
11.61 |
12.65 |
11.61 |
12.18 |
81.3M |
| 2024-05-28 |
11.60 |
11.88 |
11.40 |
11.50 |
30.1M |
| 2024-05-27 |
12.08 |
12.14 |
11.24 |
11.69 |
49.1M |
| 2024-05-24 |
12.44 |
12.73 |
12.06 |
12.09 |
48.6M |
| 2024-05-23 |
12.99 |
12.99 |
12.36 |
12.49 |
75.5M |
| 2024-05-22 |
12.07 |
13.02 |
12.05 |
13.02 |
93.8M |
| 2024-05-21 |
11.92 |
12.34 |
11.81 |
11.84 |
31.1M |
| 2024-05-20 |
11.84 |
12.18 |
11.81 |
11.92 |
22.0M |
| 2024-05-17 |
11.92 |
11.92 |
11.57 |
11.82 |
18.6M |
| 2024-05-16 |
11.90 |
12.03 |
11.75 |
11.79 |
19.7M |
| 2024-05-15 |
11.98 |
12.30 |
11.90 |
11.95 |
17.9M |
| 2024-05-14 |
12.22 |
12.29 |
11.92 |
12.00 |
26.1M |
| 2024-05-13 |
12.10 |
12.36 |
11.87 |
12.20 |
25.2M |
| 2024-05-10 |
12.57 |
12.57 |
12.05 |
12.24 |
39.9M |
| 2024-05-09 |
12.20 |
12.98 |
12.20 |
12.57 |
51.0M |
| 2024-05-08 |
12.34 |
12.59 |
12.13 |
12.17 |
28.6M |
| 2024-05-07 |
11.98 |
12.56 |
11.83 |
12.44 |
40.0M |
| 2024-05-06 |
12.10 |
12.28 |
11.97 |
11.98 |
27.0M |
| 2024-04-30 |
12.42 |
12.52 |
11.86 |
11.95 |
35.8M |
| 2024-04-29 |
11.80 |
12.75 |
11.76 |
12.54 |
46.1M |
| 2024-04-26 |
11.72 |
12.09 |
11.61 |
12.00 |
33.4M |
| 2024-04-25 |
11.28 |
11.90 |
11.11 |
11.74 |
36.8M |
| 2024-04-24 |
11.70 |
11.73 |
11.26 |
11.38 |
33.1M |
| 2024-04-23 |
12.00 |
12.16 |
11.50 |
11.73 |
32.7M |
| 2024-04-22 |
12.06 |
12.44 |
11.91 |
12.01 |
27.2M |
| 2024-04-19 |
12.70 |
12.78 |
12.25 |
12.27 |
37.3M |
| 2024-04-18 |
13.09 |
13.21 |
12.80 |
12.91 |
22.5M |
| 2024-04-17 |
12.95 |
13.20 |
12.88 |
13.17 |
24.0M |
| 2024-04-16 |
13.61 |
13.67 |
12.81 |
12.81 |
28.5M |
| 2024-04-15 |
13.62 |
13.95 |
13.43 |
13.71 |
21.5M |
| 2024-04-12 |
14.29 |
14.30 |
13.68 |
13.78 |
34.8M |
| 2024-04-11 |
13.89 |
14.50 |
13.70 |
14.29 |
47.1M |
| 2024-04-10 |
13.50 |
14.07 |
13.20 |
13.89 |
38.2M |
| 2024-04-09 |
13.31 |
13.53 |
13.25 |
13.49 |
17.6M |
| 2024-04-08 |
13.72 |
13.74 |
13.30 |
13.30 |
20.1M |
| 2024-04-03 |
13.87 |
13.93 |
13.74 |
13.80 |
15.8M |
| 2024-04-02 |
14.09 |
14.10 |
13.85 |
13.94 |
21.5M |
| 2024-04-01 |
13.65 |
14.09 |
13.65 |
14.05 |
27.7M |
| 2024-03-29 |
13.70 |
13.91 |
13.51 |
13.64 |
19.3M |
| 2024-03-28 |
13.72 |
13.93 |
13.63 |
13.67 |
26.9M |
| 2024-03-27 |
14.20 |
14.20 |
13.65 |
13.71 |
25.4M |
| 2024-03-26 |
14.13 |
14.36 |
13.83 |
14.30 |
35.0M |
| 2024-03-25 |
14.29 |
14.66 |
14.12 |
14.19 |
29.9M |
| 2024-03-22 |
15.01 |
15.10 |
14.41 |
14.46 |
46.4M |
| 2024-03-21 |
15.40 |
15.60 |
15.05 |
15.13 |
54.3M |
| 2024-03-20 |
14.95 |
16.30 |
14.83 |
15.59 |
80.2M |
| 2024-03-19 |
15.21 |
15.57 |
14.94 |
14.95 |
39.9M |
| 2024-03-18 |
14.88 |
15.18 |
14.70 |
15.18 |
35.1M |
| 2024-03-15 |
15.04 |
15.17 |
14.60 |
14.84 |
40.6M |
| 2024-03-14 |
15.40 |
15.56 |
14.97 |
15.14 |
37.6M |
| 2024-03-13 |
15.77 |
15.79 |
15.42 |
15.50 |
32.3M |
| 2024-03-12 |
15.86 |
15.92 |
15.55 |
15.69 |
46.6M |
| 2024-03-11 |
15.66 |
15.98 |
15.40 |
15.86 |
67.1M |
| 2024-03-08 |
14.87 |
15.55 |
14.87 |
15.39 |
62.9M |
| 2024-03-07 |
15.22 |
15.37 |
14.70 |
14.70 |
35.0M |
| 2024-03-06 |
14.75 |
15.74 |
14.69 |
15.24 |
53.8M |
| 2024-03-05 |
15.11 |
15.14 |
14.71 |
14.80 |
39.7M |
| 2024-03-04 |
15.21 |
15.49 |
15.11 |
15.29 |
41.9M |
| 2024-03-01 |
15.31 |
15.48 |
14.89 |
15.25 |
45.2M |
| 2024-02-29 |
14.42 |
15.14 |
14.41 |
15.13 |
49.2M |
| 2024-02-28 |
15.31 |
15.95 |
14.54 |
14.55 |
74.8M |
| 2024-02-27 |
14.85 |
15.22 |
14.75 |
15.22 |
44.3M |
| 2024-02-26 |
14.94 |
15.23 |
14.72 |
14.97 |
44.3M |
| 2024-02-23 |
14.77 |
15.17 |
14.68 |
14.95 |
54.7M |
| 2024-02-22 |
14.38 |
15.10 |
14.36 |
14.65 |
46.4M |
| 2024-02-21 |
14.20 |
14.85 |
14.09 |
14.43 |
59.7M |
| 2024-02-20 |
13.94 |
14.42 |
13.73 |
14.38 |
42.6M |
| 2024-02-19 |
14.03 |
14.20 |
13.69 |
14.03 |
41.8M |
| 2024-02-08 |
13.60 |
14.04 |
13.24 |
14.02 |
52.6M |
| 2024-02-07 |
13.30 |
13.83 |
13.20 |
13.42 |
56.8M |
| 2024-02-06 |
12.86 |
13.74 |
12.62 |
13.45 |
69.3M |
| 2024-02-05 |
13.80 |
13.86 |
12.55 |
12.86 |
64.5M |
| 2024-02-02 |
14.85 |
14.99 |
13.68 |
13.90 |
87.4M |
| 2024-02-01 |
13.97 |
15.18 |
13.92 |
15.18 |
90.0M |
| 2024-01-31 |
13.80 |
14.68 |
13.80 |
13.80 |
71.1M |
| 2024-01-30 |
15.14 |
15.66 |
14.70 |
14.80 |
66.8M |
| 2024-01-29 |
17.46 |
17.50 |
16.00 |
16.00 |
62.4M |
| 2024-01-26 |
17.71 |
18.20 |
17.42 |
17.78 |
58.2M |
| 2024-01-25 |
17.94 |
18.07 |
17.02 |
18.07 |
80.5M |
| 2024-01-24 |
18.35 |
18.59 |
17.46 |
18.16 |
76.4M |
| 2024-01-23 |
18.00 |
19.18 |
17.81 |
18.44 |
102.5M |
| 2024-01-22 |
17.54 |
18.92 |
17.13 |
18.21 |
110.3M |
| 2024-01-19 |
18.55 |
18.72 |
17.72 |
17.74 |
86.8M |
| 2024-01-18 |
16.49 |
18.37 |
16.39 |
18.37 |
128.5M |
| 2024-01-17 |
17.17 |
17.27 |
16.62 |
16.70 |
35.5M |
| 2024-01-16 |
16.75 |
17.49 |
16.57 |
17.37 |
54.5M |
| 2024-01-15 |
17.14 |
17.36 |
16.77 |
16.85 |
37.5M |
| 2024-01-12 |
17.21 |
17.94 |
17.12 |
17.22 |
65.0M |
| 2024-01-11 |
16.79 |
17.70 |
16.70 |
17.45 |
68.4M |
| 2024-01-10 |
16.95 |
17.43 |
16.68 |
16.88 |
67.2M |
| 2024-01-09 |
15.94 |
17.58 |
15.59 |
16.97 |
95.9M |
| 2024-01-08 |
16.00 |
16.57 |
15.88 |
15.98 |
43.5M |
| 2024-01-05 |
16.75 |
16.98 |
15.98 |
16.16 |
46.6M |
| 2024-01-04 |
16.95 |
16.99 |
16.52 |
16.79 |
36.0M |
| 2024-01-03 |
17.11 |
17.45 |
16.68 |
16.97 |
47.9M |
| 2024-01-02 |
17.42 |
17.83 |
17.20 |
17.25 |
59.2M |