| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
15.43 |
16.72 |
15.43 |
16.12 |
10.5M |
| 2024-12-30 |
15.21 |
15.52 |
14.89 |
15.52 |
4.0M |
| 2024-12-27 |
15.15 |
15.46 |
15.14 |
15.28 |
3.1M |
| 2024-12-26 |
14.88 |
15.26 |
14.88 |
15.16 |
2.9M |
| 2024-12-25 |
15.21 |
15.26 |
14.75 |
14.95 |
4.1M |
| 2024-12-24 |
15.70 |
15.89 |
15.05 |
15.32 |
6.2M |
| 2024-12-23 |
16.49 |
16.51 |
15.49 |
15.63 |
5.3M |
| 2024-12-20 |
16.60 |
16.78 |
16.34 |
16.51 |
5.5M |
| 2024-12-19 |
15.90 |
16.67 |
15.64 |
16.62 |
8.7M |
| 2024-12-18 |
15.92 |
16.18 |
15.51 |
16.00 |
4.9M |
| 2024-12-17 |
16.73 |
16.73 |
15.71 |
15.80 |
6.8M |
| 2024-12-16 |
17.08 |
17.16 |
16.60 |
16.73 |
5.7M |
| 2024-12-13 |
17.61 |
17.62 |
16.89 |
17.03 |
8.9M |
| 2024-12-12 |
17.60 |
17.70 |
17.32 |
17.64 |
9.0M |
| 2024-12-11 |
17.16 |
17.63 |
17.09 |
17.54 |
10.5M |
| 2024-12-10 |
17.89 |
17.99 |
17.05 |
17.14 |
11.9M |
| 2024-12-09 |
17.13 |
17.49 |
16.70 |
17.03 |
14.3M |
| 2024-12-06 |
17.37 |
18.58 |
17.37 |
17.71 |
20.1M |
| 2024-12-05 |
17.10 |
17.45 |
17.02 |
17.26 |
10.5M |
| 2024-12-04 |
17.82 |
18.10 |
17.10 |
17.21 |
15.9M |
| 2024-12-03 |
18.62 |
19.20 |
18.06 |
18.22 |
21.0M |
| 2024-12-02 |
17.74 |
21.80 |
16.90 |
19.42 |
32.3M |
| 2024-11-29 |
17.67 |
19.43 |
16.92 |
18.18 |
38.6M |
| 2024-11-28 |
15.17 |
17.83 |
15.10 |
17.83 |
28.4M |
| 2024-11-27 |
14.78 |
14.88 |
14.26 |
14.86 |
3.4M |
| 2024-11-26 |
14.69 |
15.10 |
14.54 |
14.79 |
3.4M |
| 2024-11-25 |
14.60 |
14.70 |
14.22 |
14.68 |
3.7M |
| 2024-11-22 |
15.20 |
15.43 |
14.52 |
14.57 |
5.5M |
| 2024-11-21 |
15.30 |
15.44 |
15.09 |
15.29 |
3.8M |
| 2024-11-20 |
15.17 |
15.44 |
15.01 |
15.34 |
4.5M |
| 2024-11-19 |
15.07 |
15.34 |
14.64 |
15.31 |
6.1M |
| 2024-11-18 |
15.84 |
16.22 |
15.00 |
15.15 |
8.0M |
| 2024-11-15 |
15.70 |
16.19 |
15.41 |
15.47 |
7.2M |
| 2024-11-14 |
16.27 |
16.59 |
15.65 |
15.72 |
5.7M |
| 2024-11-13 |
15.74 |
16.31 |
15.62 |
16.19 |
7.8M |
| 2024-11-12 |
16.04 |
16.38 |
15.57 |
15.82 |
8.5M |
| 2024-11-11 |
15.99 |
16.05 |
15.76 |
16.05 |
7.6M |
| 2024-11-08 |
16.02 |
16.37 |
15.71 |
15.92 |
10.4M |
| 2024-11-07 |
15.60 |
16.70 |
15.30 |
16.22 |
15.7M |
| 2024-11-06 |
15.20 |
15.56 |
14.99 |
15.45 |
8.8M |
| 2024-11-05 |
15.02 |
15.32 |
14.89 |
15.18 |
7.3M |
| 2024-11-04 |
14.60 |
15.08 |
14.38 |
14.96 |
6.1M |
| 2024-11-01 |
15.60 |
16.17 |
14.75 |
14.82 |
10.1M |
| 2024-10-31 |
15.42 |
15.90 |
15.42 |
15.60 |
8.5M |
| 2024-10-30 |
15.25 |
15.44 |
14.98 |
15.23 |
7.5M |
| 2024-10-29 |
16.01 |
16.29 |
15.36 |
15.36 |
15.0M |
| 2024-10-28 |
16.11 |
16.80 |
15.80 |
16.39 |
20.8M |
| 2024-10-25 |
15.53 |
17.39 |
15.53 |
15.94 |
25.6M |
| 2024-10-24 |
14.78 |
14.88 |
14.45 |
14.54 |
4.7M |
| 2024-10-23 |
14.93 |
15.23 |
14.58 |
14.76 |
8.1M |
| 2024-10-22 |
15.37 |
15.37 |
14.77 |
15.08 |
7.7M |
| 2024-10-21 |
15.04 |
15.38 |
14.78 |
15.37 |
12.3M |
| 2024-10-18 |
14.63 |
15.25 |
14.19 |
14.97 |
13.7M |
| 2024-10-17 |
15.40 |
15.87 |
14.77 |
14.77 |
14.8M |
| 2024-10-16 |
14.72 |
16.33 |
14.56 |
15.37 |
18.6M |
| 2024-10-15 |
14.45 |
15.64 |
14.31 |
14.85 |
13.3M |
| 2024-10-14 |
14.28 |
14.68 |
13.88 |
14.66 |
9.8M |
| 2024-10-11 |
15.00 |
15.03 |
13.70 |
14.07 |
11.9M |
| 2024-10-10 |
14.15 |
15.98 |
14.00 |
15.45 |
18.6M |
| 2024-10-09 |
15.50 |
15.66 |
13.79 |
13.81 |
15.4M |
| 2024-10-08 |
17.61 |
17.61 |
15.30 |
16.46 |
18.9M |
| 2024-09-30 |
14.00 |
15.23 |
13.41 |
14.95 |
17.7M |
| 2024-09-27 |
12.65 |
13.66 |
12.46 |
13.20 |
13.0M |
| 2024-09-26 |
12.00 |
12.46 |
11.90 |
12.43 |
9.4M |
| 2024-09-25 |
12.02 |
12.34 |
11.96 |
12.06 |
8.9M |
| 2024-09-24 |
11.96 |
12.03 |
11.53 |
11.99 |
7.4M |
| 2024-09-23 |
11.70 |
11.76 |
11.52 |
11.71 |
2.7M |
| 2024-09-20 |
11.79 |
11.95 |
11.59 |
11.73 |
3.8M |
| 2024-09-19 |
11.51 |
11.85 |
11.36 |
11.77 |
5.5M |
| 2024-09-18 |
11.51 |
11.56 |
11.11 |
11.37 |
5.9M |
| 2024-09-13 |
11.60 |
11.99 |
11.56 |
11.80 |
7.8M |
| 2024-09-12 |
11.64 |
11.84 |
11.59 |
11.61 |
4.0M |
| 2024-09-11 |
11.66 |
11.72 |
11.50 |
11.58 |
2.2M |
| 2024-09-10 |
11.78 |
11.80 |
11.51 |
11.66 |
2.8M |
| 2024-09-09 |
11.38 |
11.63 |
11.20 |
11.60 |
3.1M |
| 2024-09-06 |
11.78 |
11.82 |
11.50 |
11.50 |
4.9M |
| 2024-09-05 |
11.78 |
11.91 |
11.68 |
11.77 |
4.0M |
| 2024-09-04 |
11.86 |
11.99 |
11.66 |
11.70 |
4.9M |
| 2024-09-03 |
11.77 |
11.98 |
11.70 |
11.85 |
5.3M |
| 2024-09-02 |
11.95 |
12.13 |
11.79 |
11.79 |
7.5M |
| 2024-08-30 |
11.85 |
12.36 |
11.60 |
12.06 |
12.8M |
| 2024-08-29 |
12.20 |
12.23 |
11.70 |
11.73 |
13.4M |
| 2024-08-28 |
13.10 |
13.10 |
12.21 |
12.26 |
17.3M |
| 2024-08-27 |
12.32 |
14.00 |
12.32 |
13.65 |
25.5M |
| 2024-08-26 |
11.72 |
12.05 |
11.61 |
11.72 |
8.8M |
| 2024-08-23 |
11.35 |
11.44 |
10.95 |
11.22 |
6.9M |
| 2024-08-22 |
11.79 |
11.94 |
11.31 |
11.46 |
9.4M |
| 2024-08-21 |
11.41 |
12.12 |
11.26 |
11.99 |
10.1M |
| 2024-08-20 |
12.07 |
12.09 |
11.41 |
11.56 |
9.9M |
| 2024-08-19 |
11.81 |
12.38 |
11.60 |
12.22 |
12.3M |
| 2024-08-16 |
11.89 |
12.12 |
11.76 |
11.91 |
10.7M |
| 2024-08-15 |
11.96 |
12.23 |
11.72 |
11.97 |
14.0M |
| 2024-08-14 |
12.44 |
12.99 |
12.19 |
12.22 |
16.4M |
| 2024-08-13 |
12.23 |
13.09 |
12.23 |
12.48 |
22.5M |
| 2024-08-12 |
15.00 |
16.00 |
13.35 |
13.45 |
31.9M |
| 2024-08-09 |
11.58 |
13.74 |
11.40 |
13.74 |
29.5M |
| 2024-08-08 |
11.85 |
11.85 |
11.40 |
11.45 |
4.8M |
| 2024-08-07 |
11.75 |
12.08 |
11.62 |
11.89 |
5.0M |
| 2024-08-06 |
11.76 |
11.94 |
11.51 |
11.70 |
4.0M |
| 2024-08-05 |
11.90 |
12.16 |
11.50 |
11.52 |
6.8M |
| 2024-08-02 |
11.56 |
12.56 |
11.56 |
12.18 |
10.6M |
| 2024-08-01 |
11.70 |
12.66 |
11.47 |
11.88 |
9.5M |
| 2024-07-31 |
11.25 |
11.83 |
11.13 |
11.52 |
4.8M |
| 2024-07-30 |
11.08 |
11.38 |
10.91 |
11.24 |
3.3M |
| 2024-07-29 |
10.99 |
11.05 |
10.76 |
10.96 |
1.9M |
| 2024-07-26 |
10.80 |
11.05 |
10.79 |
10.92 |
1.8M |
| 2024-07-25 |
10.69 |
10.98 |
10.68 |
10.79 |
1.5M |
| 2024-07-24 |
10.90 |
11.07 |
10.78 |
10.79 |
2.2M |
| 2024-07-23 |
11.45 |
11.52 |
11.02 |
11.02 |
3.1M |
| 2024-07-22 |
11.45 |
11.62 |
11.32 |
11.38 |
2.6M |
| 2024-07-19 |
11.31 |
11.65 |
11.19 |
11.52 |
4.1M |
| 2024-07-18 |
11.15 |
11.29 |
10.95 |
11.29 |
3.6M |
| 2024-07-17 |
11.11 |
11.67 |
10.95 |
11.35 |
4.8M |
| 2024-07-16 |
11.06 |
11.13 |
10.91 |
11.12 |
1.8M |
| 2024-07-15 |
11.30 |
11.33 |
10.98 |
11.06 |
2.7M |
| 2024-07-12 |
11.38 |
11.72 |
11.14 |
11.33 |
4.3M |
| 2024-07-11 |
11.19 |
11.33 |
11.06 |
11.28 |
3.4M |
| 2024-07-10 |
11.01 |
11.11 |
10.83 |
10.92 |
2.2M |
| 2024-07-09 |
10.83 |
11.11 |
10.40 |
11.07 |
4.9M |
| 2024-07-08 |
11.44 |
11.58 |
10.86 |
10.86 |
4.1M |
| 2024-07-05 |
11.40 |
11.42 |
11.02 |
11.34 |
4.6M |
| 2024-07-04 |
12.32 |
12.37 |
11.53 |
11.55 |
7.2M |
| 2024-07-03 |
12.15 |
12.25 |
11.93 |
12.22 |
8.0M |
| 2024-07-02 |
12.31 |
12.51 |
11.90 |
12.35 |
14.5M |
| 2024-07-01 |
11.23 |
13.44 |
11.23 |
12.80 |
18.2M |
| 2024-06-28 |
11.11 |
11.40 |
11.05 |
11.20 |
2.7M |
| 2024-06-27 |
11.16 |
11.57 |
11.13 |
11.21 |
3.3M |
| 2024-06-26 |
11.13 |
11.26 |
10.70 |
11.23 |
2.5M |
| 2024-06-25 |
11.08 |
11.41 |
10.95 |
11.07 |
2.4M |
| 2024-06-24 |
11.65 |
11.79 |
10.86 |
11.00 |
4.9M |
| 2024-06-21 |
11.53 |
12.19 |
11.36 |
11.72 |
4.4M |
| 2024-06-20 |
12.31 |
12.40 |
11.51 |
11.55 |
6.9M |
| 2024-06-19 |
12.01 |
12.63 |
12.01 |
12.45 |
9.7M |
| 2024-06-18 |
11.90 |
12.12 |
11.84 |
12.02 |
3.1M |
| 2024-06-17 |
11.88 |
12.05 |
11.81 |
11.94 |
3.4M |
| 2024-06-14 |
11.52 |
12.45 |
11.36 |
12.11 |
6.6M |
| 2024-06-13 |
11.70 |
11.92 |
11.40 |
11.56 |
2.9M |
| 2024-06-12 |
11.58 |
11.87 |
11.51 |
11.79 |
2.4M |
| 2024-06-11 |
11.61 |
11.68 |
11.30 |
11.66 |
2.3M |
| 2024-06-07 |
11.64 |
11.97 |
11.52 |
11.74 |
3.0M |
| 2024-06-06 |
11.86 |
12.36 |
11.55 |
11.58 |
4.9M |
| 2024-06-05 |
11.81 |
12.34 |
11.61 |
11.97 |
5.5M |
| 2024-06-04 |
11.63 |
12.30 |
11.31 |
12.07 |
5.3M |
| 2024-06-03 |
11.95 |
12.09 |
11.45 |
11.64 |
4.5M |
| 2024-05-31 |
12.21 |
12.39 |
11.70 |
11.91 |
4.8M |
| 2024-05-30 |
12.64 |
12.65 |
12.14 |
12.14 |
4.9M |
| 2024-05-29 |
12.89 |
13.30 |
12.58 |
12.70 |
6.3M |
| 2024-05-28 |
13.38 |
13.95 |
13.04 |
13.09 |
8.1M |
| 2024-05-27 |
12.97 |
13.67 |
12.44 |
13.59 |
10.7M |
| 2024-05-24 |
12.86 |
13.50 |
12.39 |
12.98 |
8.6M |
| 2024-05-23 |
13.30 |
13.50 |
12.66 |
12.85 |
10.4M |
| 2024-05-22 |
13.08 |
14.20 |
12.93 |
13.67 |
13.8M |
| 2024-05-21 |
13.11 |
13.64 |
13.01 |
13.25 |
7.0M |
| 2024-05-20 |
13.50 |
13.70 |
13.06 |
13.20 |
11.2M |
| 2024-05-17 |
13.47 |
14.24 |
13.17 |
13.96 |
16.2M |
| 2024-05-16 |
12.69 |
14.55 |
12.68 |
13.67 |
19.1M |
| 2024-05-15 |
12.76 |
13.80 |
12.18 |
13.05 |
13.0M |
| 2024-05-14 |
12.73 |
12.82 |
12.45 |
12.70 |
9.0M |
| 2024-05-13 |
12.19 |
13.18 |
12.13 |
13.05 |
15.0M |
| 2024-05-10 |
11.78 |
12.98 |
11.45 |
12.40 |
11.9M |
| 2024-05-09 |
11.68 |
11.85 |
11.62 |
11.78 |
3.3M |
| 2024-05-08 |
11.93 |
12.09 |
11.61 |
11.68 |
4.3M |
| 2024-05-07 |
11.91 |
12.33 |
11.88 |
12.07 |
5.5M |
| 2024-05-06 |
11.90 |
12.59 |
11.80 |
11.99 |
6.3M |
| 2024-04-30 |
12.35 |
12.40 |
11.71 |
11.82 |
8.1M |
| 2024-04-29 |
11.90 |
13.08 |
11.81 |
12.46 |
12.0M |
| 2024-04-26 |
12.21 |
13.20 |
11.93 |
12.35 |
14.0M |
| 2024-04-25 |
11.87 |
12.55 |
11.84 |
12.05 |
9.9M |
| 2024-04-24 |
11.51 |
12.58 |
11.42 |
12.18 |
12.5M |
| 2024-04-23 |
10.87 |
12.03 |
10.87 |
12.00 |
11.7M |
| 2024-04-22 |
11.10 |
11.57 |
10.88 |
11.04 |
8.5M |
| 2024-04-19 |
10.88 |
12.69 |
10.31 |
11.54 |
10.4M |
| 2024-04-18 |
10.90 |
11.36 |
10.60 |
10.83 |
5.0M |
| 2024-04-17 |
9.62 |
10.75 |
9.62 |
10.75 |
5.0M |
| 2024-04-16 |
10.08 |
10.38 |
9.50 |
9.58 |
4.1M |
| 2024-04-15 |
11.01 |
11.15 |
9.90 |
10.27 |
4.8M |
| 2024-04-12 |
11.20 |
11.50 |
11.03 |
11.06 |
2.4M |
| 2024-04-11 |
11.13 |
11.39 |
11.01 |
11.14 |
2.7M |
| 2024-04-10 |
11.71 |
11.71 |
11.07 |
11.28 |
3.8M |
| 2024-04-09 |
11.75 |
11.94 |
11.67 |
11.73 |
2.7M |
| 2024-04-08 |
12.22 |
12.23 |
11.75 |
11.76 |
3.1M |
| 2024-04-03 |
12.37 |
12.53 |
11.96 |
12.10 |
3.8M |
| 2024-04-02 |
12.25 |
12.66 |
12.18 |
12.43 |
5.2M |
| 2024-04-01 |
11.96 |
12.37 |
11.96 |
12.28 |
5.5M |
| 2024-03-29 |
11.48 |
12.12 |
11.48 |
11.99 |
5.3M |
| 2024-03-28 |
11.06 |
11.90 |
11.06 |
11.58 |
3.7M |
| 2024-03-27 |
11.65 |
11.65 |
11.05 |
11.05 |
3.6M |
| 2024-03-26 |
11.45 |
12.16 |
11.23 |
11.70 |
4.9M |
| 2024-03-25 |
11.68 |
11.82 |
11.40 |
11.46 |
2.7M |
| 2024-03-22 |
12.01 |
12.16 |
11.70 |
11.74 |
2.9M |
| 2024-03-21 |
12.12 |
12.28 |
11.80 |
12.07 |
3.2M |
| 2024-03-20 |
11.87 |
12.04 |
11.76 |
12.02 |
2.9M |
| 2024-03-19 |
11.74 |
11.83 |
11.67 |
11.75 |
2.9M |
| 2024-03-18 |
11.50 |
11.82 |
11.49 |
11.74 |
3.9M |
| 2024-03-15 |
11.31 |
11.49 |
11.20 |
11.49 |
2.8M |
| 2024-03-14 |
11.22 |
11.48 |
11.17 |
11.39 |
3.7M |
| 2024-03-13 |
11.40 |
11.45 |
11.10 |
11.27 |
3.0M |
| 2024-03-12 |
11.19 |
11.46 |
11.03 |
11.40 |
3.8M |
| 2024-03-11 |
10.93 |
11.13 |
10.90 |
11.08 |
2.4M |
| 2024-03-08 |
10.90 |
11.20 |
10.80 |
10.93 |
2.7M |
| 2024-03-07 |
10.92 |
11.24 |
10.88 |
10.97 |
4.0M |
| 2024-03-06 |
10.90 |
11.04 |
10.71 |
10.86 |
2.7M |
| 2024-03-05 |
11.22 |
11.23 |
10.88 |
10.94 |
4.5M |
| 2024-03-04 |
11.19 |
11.72 |
10.75 |
11.39 |
5.5M |
| 2024-03-01 |
11.11 |
11.30 |
10.96 |
11.20 |
3.7M |
| 2024-02-29 |
10.50 |
11.14 |
10.50 |
11.11 |
5.6M |
| 2024-02-28 |
11.98 |
12.30 |
10.72 |
10.75 |
7.2M |
| 2024-02-27 |
11.28 |
11.80 |
11.20 |
11.79 |
5.0M |
| 2024-02-26 |
11.30 |
11.63 |
10.98 |
11.33 |
6.0M |
| 2024-02-23 |
10.82 |
11.25 |
10.78 |
11.19 |
5.0M |
| 2024-02-22 |
10.40 |
10.95 |
10.40 |
10.82 |
6.4M |
| 2024-02-21 |
9.91 |
10.78 |
9.91 |
10.34 |
5.7M |
| 2024-02-20 |
10.10 |
10.68 |
9.76 |
10.21 |
5.3M |
| 2024-02-19 |
9.51 |
10.24 |
9.50 |
10.10 |
5.8M |
| 2024-02-08 |
8.71 |
9.58 |
7.60 |
9.50 |
7.3M |
| 2024-02-07 |
9.65 |
9.70 |
8.72 |
8.82 |
7.1M |
| 2024-02-06 |
9.34 |
10.20 |
8.50 |
9.62 |
6.9M |
| 2024-02-05 |
11.67 |
11.69 |
9.43 |
9.84 |
7.6M |
| 2024-02-02 |
12.39 |
12.74 |
11.28 |
11.75 |
4.5M |
| 2024-02-01 |
12.96 |
12.98 |
11.91 |
12.43 |
5.4M |
| 2024-01-31 |
13.67 |
13.83 |
12.85 |
12.98 |
4.1M |
| 2024-01-30 |
14.35 |
14.35 |
13.70 |
13.71 |
3.9M |
| 2024-01-29 |
15.00 |
15.18 |
14.42 |
14.49 |
4.3M |
| 2024-01-26 |
14.81 |
15.48 |
14.70 |
15.14 |
5.2M |
| 2024-01-25 |
13.70 |
14.79 |
13.67 |
14.77 |
4.7M |
| 2024-01-24 |
12.99 |
13.64 |
12.99 |
13.64 |
3.2M |
| 2024-01-23 |
13.08 |
13.25 |
12.60 |
12.93 |
2.9M |
| 2024-01-22 |
14.12 |
14.26 |
12.97 |
13.10 |
3.0M |
| 2024-01-19 |
14.30 |
14.50 |
14.06 |
14.15 |
2.0M |
| 2024-01-18 |
14.77 |
14.97 |
13.98 |
14.38 |
3.3M |
| 2024-01-17 |
15.24 |
15.38 |
14.75 |
14.75 |
2.2M |
| 2024-01-16 |
15.23 |
15.56 |
15.13 |
15.32 |
2.8M |
| 2024-01-15 |
15.43 |
15.49 |
15.16 |
15.32 |
3.1M |
| 2024-01-12 |
15.48 |
15.99 |
15.40 |
15.59 |
4.9M |
| 2024-01-11 |
14.83 |
15.50 |
14.83 |
15.45 |
4.3M |
| 2024-01-10 |
15.40 |
15.40 |
14.90 |
14.95 |
4.9M |
| 2024-01-09 |
15.51 |
15.98 |
15.20 |
15.45 |
6.7M |
| 2024-01-08 |
15.72 |
16.39 |
15.24 |
15.45 |
9.0M |
| 2024-01-05 |
15.50 |
15.80 |
15.14 |
15.26 |
1.7M |
| 2024-01-04 |
15.60 |
15.60 |
15.35 |
15.47 |
1.6M |
| 2024-01-03 |
15.64 |
15.80 |
15.35 |
15.45 |
2.6M |
| 2024-01-02 |
15.20 |
15.69 |
15.20 |
15.62 |
3.6M |