| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
16.45 |
17.15 |
15.77 |
15.77 |
4.4M |
| 2024-12-30 |
16.49 |
17.15 |
16.01 |
16.44 |
5.6M |
| 2024-12-27 |
16.88 |
17.79 |
16.51 |
16.58 |
7.7M |
| 2024-12-26 |
15.97 |
16.60 |
15.74 |
16.44 |
4.5M |
| 2024-12-25 |
16.41 |
16.60 |
15.41 |
15.80 |
4.7M |
| 2024-12-24 |
16.45 |
16.99 |
16.00 |
16.42 |
4.9M |
| 2024-12-23 |
17.40 |
17.88 |
16.25 |
16.25 |
5.6M |
| 2024-12-20 |
17.39 |
17.88 |
17.12 |
17.49 |
5.4M |
| 2024-12-19 |
16.65 |
17.58 |
16.38 |
17.52 |
6.7M |
| 2024-12-18 |
16.50 |
17.17 |
15.91 |
16.90 |
4.9M |
| 2024-12-17 |
17.49 |
17.64 |
16.39 |
16.46 |
5.8M |
| 2024-12-16 |
17.31 |
17.50 |
16.96 |
17.16 |
3.8M |
| 2024-12-13 |
17.80 |
17.94 |
17.26 |
17.28 |
5.1M |
| 2024-12-12 |
17.74 |
17.89 |
17.45 |
17.89 |
5.2M |
| 2024-12-11 |
17.67 |
17.91 |
17.64 |
17.74 |
4.3M |
| 2024-12-10 |
18.20 |
18.22 |
17.77 |
17.78 |
6.4M |
| 2024-12-09 |
18.10 |
18.11 |
17.50 |
17.67 |
6.2M |
| 2024-12-06 |
18.50 |
18.50 |
17.97 |
18.13 |
6.9M |
| 2024-12-05 |
18.33 |
18.56 |
18.02 |
18.54 |
9.2M |
| 2024-12-04 |
17.95 |
18.70 |
17.90 |
18.48 |
14.6M |
| 2024-12-03 |
17.60 |
17.89 |
17.33 |
17.80 |
8.3M |
| 2024-12-02 |
17.25 |
17.55 |
17.16 |
17.49 |
6.1M |
| 2024-11-29 |
17.31 |
17.53 |
16.80 |
17.25 |
7.9M |
| 2024-11-28 |
17.96 |
18.04 |
17.19 |
17.30 |
8.7M |
| 2024-11-27 |
17.20 |
18.00 |
16.65 |
17.96 |
8.6M |
| 2024-11-26 |
18.50 |
18.50 |
17.28 |
17.34 |
9.9M |
| 2024-11-25 |
18.68 |
18.75 |
17.61 |
18.25 |
14.1M |
| 2024-11-22 |
19.57 |
21.20 |
18.92 |
19.02 |
20.5M |
| 2024-11-21 |
18.83 |
22.70 |
18.80 |
19.91 |
26.2M |
| 2024-11-20 |
18.62 |
19.29 |
18.16 |
18.99 |
16.7M |
| 2024-11-19 |
17.10 |
19.00 |
16.91 |
19.00 |
20.1M |
| 2024-11-18 |
16.80 |
18.80 |
15.82 |
17.61 |
13.5M |
| 2024-11-15 |
17.17 |
17.74 |
16.80 |
16.88 |
9.3M |
| 2024-11-14 |
18.60 |
18.70 |
17.17 |
17.19 |
13.6M |
| 2024-11-13 |
17.50 |
19.58 |
17.42 |
18.72 |
20.8M |
| 2024-11-12 |
17.25 |
18.66 |
17.11 |
17.80 |
15.1M |
| 2024-11-11 |
16.52 |
17.17 |
16.52 |
17.17 |
7.7M |
| 2024-11-08 |
16.91 |
17.20 |
16.60 |
16.65 |
8.5M |
| 2024-11-07 |
16.55 |
17.30 |
16.44 |
16.71 |
10.4M |
| 2024-11-06 |
16.12 |
16.51 |
15.98 |
16.34 |
7.3M |
| 2024-11-05 |
15.67 |
16.07 |
15.52 |
16.04 |
5.6M |
| 2024-11-04 |
15.15 |
15.72 |
14.94 |
15.71 |
4.7M |
| 2024-11-01 |
15.71 |
15.87 |
14.92 |
15.00 |
6.1M |
| 2024-10-31 |
15.69 |
16.03 |
15.69 |
15.90 |
4.5M |
| 2024-10-30 |
15.92 |
16.13 |
15.54 |
15.75 |
5.8M |
| 2024-10-29 |
16.73 |
17.08 |
16.01 |
16.07 |
8.4M |
| 2024-10-28 |
17.30 |
17.30 |
16.89 |
17.00 |
7.3M |
| 2024-10-25 |
16.67 |
17.08 |
16.65 |
16.92 |
6.8M |
| 2024-10-24 |
16.63 |
16.95 |
16.44 |
16.53 |
5.5M |
| 2024-10-23 |
17.20 |
17.20 |
16.67 |
16.80 |
8.6M |
| 2024-10-22 |
16.69 |
17.35 |
16.40 |
17.23 |
10.9M |
| 2024-10-21 |
16.37 |
17.00 |
16.25 |
16.69 |
10.3M |
| 2024-10-18 |
15.80 |
16.64 |
15.68 |
16.36 |
10.3M |
| 2024-10-17 |
15.75 |
16.05 |
15.66 |
15.80 |
8.8M |
| 2024-10-16 |
15.87 |
16.64 |
15.43 |
15.95 |
12.5M |
| 2024-10-15 |
15.70 |
16.10 |
15.55 |
15.61 |
6.4M |
| 2024-10-14 |
15.27 |
15.92 |
15.20 |
15.89 |
6.9M |
| 2024-10-11 |
16.40 |
16.40 |
14.91 |
15.15 |
8.2M |
| 2024-10-10 |
16.35 |
17.15 |
16.24 |
16.44 |
9.2M |
| 2024-10-09 |
18.36 |
18.36 |
16.05 |
16.05 |
13.9M |
| 2024-10-08 |
20.48 |
20.49 |
17.54 |
19.55 |
19.7M |
| 2024-09-30 |
15.51 |
17.49 |
15.26 |
17.21 |
18.7M |
| 2024-09-27 |
14.21 |
15.16 |
14.21 |
14.91 |
16.3M |
| 2024-09-26 |
13.50 |
13.86 |
13.43 |
13.85 |
7.5M |
| 2024-09-25 |
13.47 |
13.89 |
13.28 |
13.61 |
8.1M |
| 2024-09-24 |
12.97 |
13.29 |
12.61 |
13.26 |
6.7M |
| 2024-09-23 |
12.87 |
13.08 |
12.74 |
12.96 |
3.7M |
| 2024-09-20 |
13.26 |
13.30 |
12.84 |
12.94 |
4.5M |
| 2024-09-19 |
13.07 |
13.28 |
12.88 |
13.19 |
5.3M |
| 2024-09-18 |
13.13 |
13.30 |
12.72 |
13.03 |
6.7M |
| 2024-09-13 |
14.02 |
14.23 |
13.30 |
13.33 |
9.9M |
| 2024-09-12 |
14.42 |
14.60 |
14.06 |
14.24 |
13.7M |
| 2024-09-11 |
14.00 |
15.67 |
13.80 |
14.70 |
20.2M |
| 2024-09-10 |
13.21 |
14.82 |
13.03 |
14.24 |
16.9M |
| 2024-09-09 |
13.21 |
13.34 |
13.03 |
13.22 |
3.1M |
| 2024-09-06 |
13.67 |
13.83 |
13.21 |
13.26 |
4.0M |
| 2024-09-05 |
13.65 |
13.81 |
13.47 |
13.66 |
4.2M |
| 2024-09-04 |
13.58 |
13.87 |
13.51 |
13.65 |
4.4M |
| 2024-09-03 |
13.56 |
13.91 |
13.56 |
13.79 |
6.4M |
| 2024-09-02 |
13.62 |
14.33 |
13.52 |
13.74 |
10.9M |
| 2024-08-30 |
13.58 |
13.99 |
13.48 |
13.71 |
7.6M |
| 2024-08-29 |
12.93 |
13.50 |
12.80 |
13.44 |
6.3M |
| 2024-08-28 |
12.80 |
13.50 |
12.74 |
13.13 |
5.4M |
| 2024-08-27 |
13.20 |
13.25 |
12.86 |
12.93 |
2.8M |
| 2024-08-26 |
13.00 |
13.32 |
13.00 |
13.20 |
3.2M |
| 2024-08-23 |
13.32 |
13.34 |
12.88 |
13.08 |
5.7M |
| 2024-08-22 |
13.54 |
13.77 |
13.32 |
13.39 |
3.9M |
| 2024-08-21 |
13.55 |
13.65 |
13.32 |
13.57 |
3.3M |
| 2024-08-20 |
13.84 |
13.91 |
13.40 |
13.56 |
5.6M |
| 2024-08-19 |
14.05 |
14.24 |
13.80 |
13.89 |
6.4M |
| 2024-08-16 |
14.56 |
15.14 |
14.26 |
14.26 |
9.6M |
| 2024-08-15 |
14.23 |
14.83 |
14.10 |
14.69 |
10.1M |
| 2024-08-14 |
14.40 |
15.26 |
14.19 |
14.52 |
13.2M |
| 2024-08-13 |
14.01 |
14.41 |
13.81 |
14.41 |
8.8M |
| 2024-08-12 |
14.10 |
14.18 |
13.78 |
14.01 |
5.5M |
| 2024-08-09 |
14.08 |
14.25 |
13.91 |
13.92 |
5.9M |
| 2024-08-08 |
14.78 |
14.78 |
14.00 |
14.09 |
8.7M |
| 2024-08-07 |
14.65 |
14.99 |
14.46 |
14.77 |
11.3M |
| 2024-08-06 |
14.30 |
14.49 |
14.15 |
14.49 |
6.9M |
| 2024-08-05 |
14.99 |
15.08 |
14.04 |
14.17 |
10.3M |
| 2024-08-02 |
15.45 |
15.48 |
14.91 |
15.22 |
10.5M |
| 2024-08-01 |
15.58 |
15.72 |
15.45 |
15.59 |
11.6M |
| 2024-07-31 |
15.08 |
15.65 |
15.05 |
15.57 |
15.7M |
| 2024-07-30 |
15.92 |
16.15 |
15.18 |
15.30 |
17.3M |
| 2024-07-29 |
16.20 |
16.79 |
15.86 |
16.28 |
17.1M |
| 2024-07-26 |
15.90 |
17.07 |
15.78 |
16.90 |
24.3M |
| 2024-07-25 |
16.54 |
16.76 |
15.70 |
16.15 |
22.6M |
| 2024-07-24 |
18.66 |
19.17 |
16.68 |
17.01 |
33.6M |
| 2024-07-23 |
18.66 |
21.63 |
18.66 |
20.84 |
35.2M |
| 2024-07-22 |
18.50 |
19.80 |
18.28 |
18.37 |
28.3M |
| 2024-07-19 |
20.22 |
21.34 |
18.84 |
20.45 |
34.0M |
| 2024-07-18 |
19.69 |
21.80 |
19.19 |
20.22 |
39.9M |
| 2024-07-17 |
15.59 |
19.74 |
15.35 |
19.74 |
36.4M |
| 2024-07-16 |
16.93 |
17.28 |
16.00 |
16.45 |
26.9M |
| 2024-07-15 |
17.00 |
18.86 |
16.77 |
17.89 |
37.7M |
| 2024-07-12 |
14.82 |
16.42 |
14.41 |
16.42 |
25.5M |
| 2024-07-11 |
11.50 |
13.68 |
11.42 |
13.68 |
9.7M |
| 2024-07-10 |
11.32 |
12.19 |
11.32 |
11.40 |
6.3M |
| 2024-07-09 |
11.06 |
11.59 |
10.59 |
11.54 |
6.6M |
| 2024-07-08 |
12.36 |
12.40 |
11.02 |
11.34 |
9.7M |
| 2024-07-05 |
12.78 |
13.13 |
12.31 |
12.70 |
10.1M |
| 2024-07-04 |
12.20 |
13.43 |
12.05 |
13.16 |
15.5M |
| 2024-07-03 |
12.86 |
13.29 |
11.92 |
12.69 |
12.2M |
| 2024-07-02 |
11.85 |
13.30 |
11.72 |
12.48 |
9.9M |
| 2024-07-01 |
11.74 |
12.43 |
11.67 |
11.90 |
8.0M |
| 2024-06-28 |
11.42 |
13.00 |
11.36 |
12.12 |
11.3M |
| 2024-06-27 |
11.70 |
12.25 |
11.52 |
11.66 |
7.5M |
| 2024-06-26 |
11.18 |
11.77 |
11.05 |
11.77 |
5.2M |
| 2024-06-25 |
11.56 |
11.65 |
11.11 |
11.27 |
5.3M |
| 2024-06-24 |
12.12 |
12.33 |
11.52 |
11.58 |
7.4M |
| 2024-06-21 |
12.30 |
12.69 |
12.15 |
12.42 |
7.5M |
| 2024-06-20 |
13.20 |
13.30 |
12.40 |
12.51 |
10.7M |
| 2024-06-19 |
13.34 |
13.58 |
12.97 |
13.35 |
12.4M |
| 2024-06-18 |
13.42 |
13.89 |
13.15 |
13.75 |
17.1M |
| 2024-06-17 |
12.67 |
14.40 |
12.06 |
13.93 |
21.2M |
| 2024-06-14 |
10.59 |
12.92 |
10.40 |
12.92 |
9.9M |
| 2024-06-13 |
10.96 |
11.38 |
10.52 |
10.77 |
5.0M |
| 2024-06-12 |
10.33 |
10.70 |
10.20 |
10.65 |
2.6M |
| 2024-06-11 |
10.21 |
10.35 |
9.91 |
10.32 |
2.3M |
| 2024-06-07 |
10.05 |
10.45 |
10.05 |
10.33 |
3.3M |
| 2024-06-06 |
11.04 |
11.05 |
9.78 |
9.95 |
5.8M |
| 2024-06-05 |
11.08 |
11.08 |
10.74 |
10.74 |
2.7M |
| 2024-06-04 |
11.40 |
11.43 |
10.85 |
11.15 |
3.9M |
| 2024-06-03 |
11.86 |
12.00 |
11.37 |
11.50 |
4.0M |
| 2024-05-31 |
11.81 |
12.16 |
11.71 |
12.09 |
3.7M |
| 2024-05-30 |
11.90 |
12.05 |
11.71 |
11.84 |
3.9M |
| 2024-05-29 |
12.30 |
12.45 |
11.88 |
12.01 |
7.3M |
| 2024-05-28 |
11.99 |
13.28 |
11.87 |
12.60 |
9.0M |
| 2024-05-27 |
11.83 |
12.18 |
11.54 |
12.08 |
4.1M |
| 2024-05-24 |
11.86 |
12.42 |
11.77 |
11.85 |
3.8M |
| 2024-05-23 |
12.13 |
12.14 |
11.77 |
11.83 |
2.5M |
| 2024-05-22 |
11.88 |
12.24 |
11.79 |
12.11 |
3.3M |
| 2024-05-21 |
12.10 |
12.19 |
11.68 |
11.89 |
4.4M |
| 2024-05-20 |
12.73 |
12.84 |
11.80 |
12.13 |
7.5M |
| 2024-05-17 |
12.57 |
12.89 |
12.44 |
12.85 |
3.3M |
| 2024-05-16 |
12.44 |
12.99 |
12.39 |
12.58 |
3.9M |
| 2024-05-15 |
12.79 |
13.40 |
12.53 |
12.54 |
5.9M |
| 2024-05-14 |
12.52 |
13.79 |
12.52 |
12.88 |
6.8M |
| 2024-05-13 |
12.79 |
13.02 |
12.32 |
12.63 |
6.3M |
| 2024-05-10 |
12.99 |
13.88 |
12.51 |
13.16 |
8.2M |
| 2024-05-09 |
12.79 |
13.12 |
12.62 |
12.98 |
3.4M |
| 2024-05-08 |
12.91 |
12.97 |
12.57 |
12.62 |
2.2M |
| 2024-05-07 |
13.03 |
13.06 |
12.71 |
12.85 |
2.0M |
| 2024-05-06 |
12.85 |
13.15 |
12.58 |
12.81 |
2.2M |
| 2024-04-30 |
13.20 |
13.20 |
12.40 |
12.57 |
2.8M |
| 2024-04-29 |
12.50 |
12.93 |
12.34 |
12.89 |
3.1M |
| 2024-04-26 |
12.00 |
12.61 |
11.80 |
12.40 |
4.0M |
| 2024-04-25 |
12.52 |
12.79 |
12.04 |
12.35 |
3.3M |
| 2024-04-24 |
12.11 |
12.50 |
11.90 |
12.34 |
3.7M |
| 2024-04-23 |
11.34 |
12.25 |
11.34 |
12.08 |
4.5M |
| 2024-04-22 |
11.75 |
11.75 |
10.92 |
11.30 |
3.3M |
| 2024-04-19 |
12.00 |
12.18 |
11.58 |
11.77 |
2.8M |
| 2024-04-18 |
12.19 |
12.30 |
11.72 |
12.02 |
3.3M |
| 2024-04-17 |
10.85 |
12.27 |
10.83 |
12.23 |
5.2M |
| 2024-04-16 |
12.39 |
12.50 |
10.70 |
10.74 |
6.0M |
| 2024-04-15 |
13.16 |
13.43 |
12.13 |
12.61 |
4.5M |
| 2024-04-12 |
13.55 |
13.77 |
13.30 |
13.30 |
2.5M |
| 2024-04-11 |
13.26 |
13.67 |
13.08 |
13.35 |
2.7M |
| 2024-04-10 |
13.98 |
14.01 |
13.17 |
13.44 |
3.6M |
| 2024-04-09 |
13.31 |
14.04 |
13.04 |
14.04 |
4.2M |
| 2024-04-08 |
14.33 |
14.36 |
13.41 |
13.43 |
4.4M |
| 2024-04-03 |
14.76 |
14.85 |
14.02 |
14.16 |
5.0M |
| 2024-04-02 |
14.86 |
14.98 |
14.39 |
14.74 |
6.8M |
| 2024-04-01 |
14.35 |
14.98 |
14.35 |
14.89 |
8.6M |
| 2024-03-29 |
14.66 |
15.40 |
14.32 |
14.33 |
9.1M |
| 2024-03-28 |
13.58 |
14.32 |
13.58 |
14.19 |
4.9M |
| 2024-03-27 |
14.38 |
14.45 |
13.52 |
13.52 |
5.5M |
| 2024-03-26 |
14.03 |
15.00 |
13.97 |
14.59 |
6.9M |
| 2024-03-25 |
14.62 |
14.77 |
14.00 |
14.03 |
4.6M |
| 2024-03-22 |
14.92 |
15.05 |
14.48 |
14.71 |
4.6M |
| 2024-03-21 |
14.99 |
15.10 |
14.70 |
15.01 |
5.3M |
| 2024-03-20 |
14.70 |
15.20 |
14.69 |
15.09 |
6.6M |
| 2024-03-19 |
14.72 |
15.20 |
14.55 |
14.82 |
8.2M |
| 2024-03-18 |
14.58 |
14.76 |
14.42 |
14.69 |
5.6M |
| 2024-03-15 |
14.20 |
14.40 |
14.01 |
14.38 |
4.0M |
| 2024-03-14 |
14.40 |
14.53 |
13.91 |
14.17 |
5.2M |
| 2024-03-13 |
14.58 |
15.00 |
14.31 |
14.54 |
7.1M |
| 2024-03-12 |
14.49 |
15.31 |
14.20 |
14.77 |
10.4M |
| 2024-03-11 |
13.86 |
14.85 |
13.86 |
14.56 |
9.4M |
| 2024-03-08 |
13.78 |
14.15 |
13.50 |
13.95 |
6.1M |
| 2024-03-07 |
14.57 |
14.61 |
13.77 |
13.83 |
9.8M |
| 2024-03-06 |
13.97 |
15.30 |
13.85 |
14.62 |
13.4M |
| 2024-03-05 |
14.70 |
14.84 |
13.75 |
14.10 |
11.8M |
| 2024-03-04 |
15.55 |
16.49 |
14.45 |
14.71 |
19.3M |
| 2024-03-01 |
13.10 |
15.23 |
13.10 |
15.23 |
13.6M |
| 2024-02-29 |
11.71 |
12.76 |
11.71 |
12.69 |
5.4M |
| 2024-02-28 |
13.50 |
14.18 |
11.95 |
12.03 |
10.0M |
| 2024-02-27 |
13.67 |
13.86 |
13.13 |
13.71 |
7.5M |
| 2024-02-26 |
12.63 |
13.50 |
12.51 |
12.89 |
6.7M |
| 2024-02-23 |
11.96 |
12.57 |
11.79 |
12.46 |
6.5M |
| 2024-02-22 |
11.27 |
12.18 |
11.27 |
11.95 |
6.7M |
| 2024-02-21 |
10.80 |
12.44 |
10.60 |
11.63 |
7.5M |
| 2024-02-20 |
10.27 |
10.84 |
9.90 |
10.80 |
4.9M |
| 2024-02-19 |
9.74 |
10.50 |
9.74 |
10.27 |
6.8M |
| 2024-02-08 |
8.64 |
9.61 |
8.17 |
9.59 |
7.8M |
| 2024-02-07 |
9.83 |
9.83 |
8.56 |
8.62 |
8.5M |
| 2024-02-06 |
9.51 |
10.14 |
8.42 |
9.80 |
6.1M |
| 2024-02-05 |
11.96 |
12.08 |
10.00 |
10.20 |
4.7M |
| 2024-02-02 |
12.94 |
13.24 |
11.37 |
12.08 |
3.5M |
| 2024-02-01 |
13.08 |
13.26 |
12.42 |
12.83 |
2.8M |
| 2024-01-31 |
14.58 |
14.58 |
13.23 |
13.34 |
2.9M |
| 2024-01-30 |
14.51 |
14.93 |
14.20 |
14.22 |
1.8M |
| 2024-01-29 |
15.86 |
15.86 |
14.77 |
14.80 |
2.3M |
| 2024-01-26 |
15.63 |
15.93 |
15.54 |
15.57 |
1.8M |
| 2024-01-25 |
15.04 |
15.64 |
14.81 |
15.62 |
2.3M |
| 2024-01-24 |
15.00 |
15.18 |
14.32 |
14.97 |
2.5M |
| 2024-01-23 |
15.12 |
15.28 |
14.77 |
14.97 |
2.1M |
| 2024-01-22 |
16.13 |
16.60 |
14.98 |
15.12 |
2.2M |
| 2024-01-19 |
16.50 |
16.84 |
16.23 |
16.23 |
1.9M |
| 2024-01-18 |
16.72 |
16.91 |
16.05 |
16.50 |
2.1M |
| 2024-01-17 |
17.45 |
17.45 |
16.72 |
16.72 |
1.3M |
| 2024-01-16 |
17.38 |
17.58 |
17.02 |
17.30 |
1.5M |
| 2024-01-15 |
17.62 |
17.62 |
17.20 |
17.36 |
1.4M |
| 2024-01-12 |
17.63 |
18.02 |
17.54 |
17.54 |
2.0M |
| 2024-01-11 |
17.20 |
17.70 |
17.10 |
17.63 |
1.7M |
| 2024-01-10 |
17.61 |
17.76 |
17.00 |
17.20 |
1.6M |
| 2024-01-09 |
17.30 |
17.80 |
17.24 |
17.42 |
1.6M |
| 2024-01-08 |
17.89 |
17.89 |
17.34 |
17.36 |
1.7M |
| 2024-01-05 |
17.95 |
18.16 |
17.51 |
17.64 |
2.0M |
| 2024-01-04 |
18.26 |
18.26 |
17.90 |
18.02 |
1.6M |
| 2024-01-03 |
18.30 |
18.39 |
17.95 |
18.16 |
1.8M |
| 2024-01-02 |
18.32 |
18.45 |
18.18 |
18.27 |
1.7M |