| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
14.72 |
15.16 |
14.65 |
15.12 |
6.6M |
| 2023-12-28 |
13.84 |
14.87 |
13.79 |
14.71 |
8.2M |
| 2023-12-27 |
13.79 |
13.95 |
13.60 |
13.90 |
3.5M |
| 2023-12-26 |
14.20 |
14.20 |
13.56 |
13.60 |
5.1M |
| 2023-12-25 |
14.15 |
14.40 |
14.08 |
14.20 |
3.3M |
| 2023-12-22 |
14.45 |
14.54 |
14.10 |
14.13 |
4.6M |
| 2023-12-21 |
14.25 |
14.60 |
14.02 |
14.49 |
5.4M |
| 2023-12-20 |
14.55 |
14.67 |
14.22 |
14.23 |
3.9M |
| 2023-12-19 |
14.52 |
14.64 |
14.38 |
14.46 |
3.4M |
| 2023-12-18 |
14.97 |
14.98 |
14.49 |
14.52 |
5.2M |
| 2023-12-15 |
15.45 |
15.61 |
15.00 |
15.01 |
6.3M |
| 2023-12-14 |
15.61 |
15.88 |
15.43 |
15.45 |
6.2M |
| 2023-12-13 |
15.72 |
15.77 |
15.41 |
15.46 |
5.7M |
| 2023-12-12 |
15.99 |
16.22 |
15.70 |
15.78 |
6.9M |
| 2023-12-11 |
15.81 |
16.00 |
15.55 |
15.97 |
7.7M |
| 2023-12-08 |
15.52 |
16.67 |
15.45 |
16.05 |
12.7M |
| 2023-12-07 |
15.70 |
15.78 |
15.25 |
15.41 |
6.6M |
| 2023-12-06 |
15.64 |
16.00 |
15.47 |
15.69 |
7.7M |
| 2023-12-05 |
16.66 |
16.69 |
15.69 |
15.69 |
11.0M |
| 2023-12-04 |
16.29 |
16.77 |
16.20 |
16.65 |
10.6M |
| 2023-12-01 |
16.24 |
16.44 |
15.60 |
16.38 |
10.1M |
| 2023-11-30 |
16.92 |
16.98 |
15.88 |
16.19 |
14.1M |
| 2023-11-29 |
17.04 |
17.04 |
16.59 |
16.82 |
15.6M |
| 2023-11-28 |
17.00 |
17.31 |
16.65 |
17.12 |
25.7M |
| 2023-11-27 |
15.15 |
17.55 |
15.14 |
16.73 |
25.1M |
| 2023-11-24 |
15.65 |
15.65 |
15.17 |
15.19 |
4.5M |
| 2023-11-23 |
15.27 |
15.62 |
15.19 |
15.56 |
5.1M |
| 2023-11-22 |
15.58 |
15.77 |
15.28 |
15.28 |
5.9M |
| 2023-11-21 |
16.00 |
16.08 |
15.64 |
15.70 |
5.4M |
| 2023-11-20 |
16.00 |
16.11 |
15.88 |
15.96 |
5.0M |
| 2023-11-17 |
15.92 |
16.14 |
15.89 |
16.11 |
5.8M |
| 2023-11-16 |
16.57 |
16.70 |
15.93 |
15.93 |
10.3M |
| 2023-11-15 |
16.26 |
16.35 |
16.06 |
16.18 |
8.0M |
| 2023-11-14 |
15.68 |
16.09 |
15.64 |
16.06 |
8.1M |
| 2023-11-13 |
15.70 |
15.94 |
15.63 |
15.70 |
6.3M |
| 2023-11-10 |
15.95 |
16.05 |
15.52 |
15.59 |
8.2M |
| 2023-11-09 |
15.64 |
16.36 |
15.64 |
16.00 |
13.5M |
| 2023-11-08 |
15.80 |
15.94 |
15.56 |
15.73 |
7.7M |
| 2023-11-07 |
15.66 |
15.84 |
15.44 |
15.74 |
8.2M |
| 2023-11-06 |
14.86 |
15.68 |
14.68 |
15.60 |
12.6M |
| 2023-11-03 |
14.45 |
14.84 |
14.41 |
14.74 |
4.2M |
| 2023-11-02 |
14.90 |
15.08 |
14.44 |
14.45 |
6.0M |
| 2023-11-01 |
14.78 |
15.08 |
14.70 |
14.84 |
5.3M |
| 2023-10-31 |
15.04 |
15.16 |
14.63 |
14.76 |
6.9M |
| 2023-10-30 |
14.70 |
15.08 |
14.61 |
15.05 |
8.3M |
| 2023-10-27 |
14.79 |
14.90 |
14.36 |
14.73 |
9.5M |
| 2023-10-26 |
14.97 |
15.07 |
14.55 |
14.94 |
10.4M |
| 2023-10-25 |
14.97 |
15.58 |
14.65 |
15.21 |
16.3M |
| 2023-10-24 |
14.68 |
15.69 |
14.67 |
14.97 |
15.8M |
| 2023-10-23 |
14.16 |
15.14 |
14.02 |
14.38 |
11.1M |
| 2023-10-20 |
15.43 |
15.43 |
14.33 |
14.35 |
17.2M |
| 2023-10-19 |
16.50 |
16.58 |
15.48 |
15.67 |
22.9M |
| 2023-10-18 |
16.51 |
17.69 |
16.40 |
16.89 |
27.4M |
| 2023-10-17 |
15.98 |
17.95 |
15.88 |
16.99 |
36.2M |
| 2023-10-16 |
16.05 |
16.28 |
15.51 |
15.64 |
19.9M |
| 2023-10-13 |
15.59 |
17.20 |
15.30 |
16.51 |
33.3M |
| 2023-10-12 |
15.03 |
15.27 |
14.88 |
15.25 |
5.7M |
| 2023-10-11 |
14.95 |
15.19 |
14.80 |
15.03 |
4.8M |
| 2023-10-10 |
14.93 |
15.21 |
14.80 |
15.04 |
6.3M |
| 2023-10-09 |
14.96 |
15.07 |
14.65 |
14.76 |
4.0M |
| 2023-09-28 |
14.57 |
14.99 |
14.49 |
14.86 |
6.5M |
| 2023-09-27 |
14.48 |
14.80 |
14.22 |
14.44 |
4.5M |
| 2023-09-26 |
14.60 |
14.73 |
14.38 |
14.40 |
4.0M |
| 2023-09-25 |
14.94 |
15.05 |
14.45 |
14.71 |
6.2M |
| 2023-09-22 |
14.03 |
14.95 |
14.03 |
14.94 |
7.4M |
| 2023-09-21 |
14.07 |
14.36 |
14.02 |
14.13 |
3.4M |
| 2023-09-20 |
14.32 |
14.47 |
14.10 |
14.11 |
3.6M |
| 2023-09-19 |
14.68 |
14.75 |
14.22 |
14.32 |
3.8M |
| 2023-09-18 |
14.71 |
15.00 |
14.45 |
14.65 |
3.8M |
| 2023-09-15 |
14.98 |
15.04 |
14.55 |
14.63 |
4.7M |
| 2023-09-14 |
15.00 |
15.30 |
14.81 |
15.03 |
5.2M |
| 2023-09-13 |
15.31 |
15.31 |
14.81 |
14.96 |
4.8M |
| 2023-09-12 |
15.30 |
15.48 |
15.26 |
15.37 |
3.4M |
| 2023-09-11 |
15.10 |
15.49 |
15.00 |
15.34 |
5.0M |
| 2023-09-08 |
15.09 |
15.41 |
14.78 |
15.13 |
5.4M |
| 2023-09-07 |
15.41 |
15.94 |
14.94 |
14.94 |
8.8M |
| 2023-09-06 |
14.96 |
15.44 |
14.89 |
15.40 |
5.7M |
| 2023-09-05 |
14.93 |
15.15 |
14.85 |
15.07 |
3.5M |
| 2023-09-04 |
14.72 |
14.97 |
14.61 |
14.97 |
3.9M |
| 2023-09-01 |
14.75 |
14.89 |
14.64 |
14.68 |
2.6M |
| 2023-08-31 |
14.97 |
14.97 |
14.65 |
14.75 |
3.8M |
| 2023-08-30 |
14.49 |
14.99 |
14.38 |
14.98 |
7.5M |
| 2023-08-29 |
13.79 |
14.55 |
13.76 |
14.54 |
8.1M |
| 2023-08-28 |
14.50 |
14.60 |
13.66 |
13.83 |
6.1M |
| 2023-08-25 |
14.18 |
14.26 |
13.66 |
13.74 |
5.8M |
| 2023-08-24 |
14.20 |
14.61 |
14.11 |
14.33 |
5.6M |
| 2023-08-23 |
14.64 |
14.68 |
14.11 |
14.17 |
5.0M |
| 2023-08-22 |
14.86 |
15.06 |
14.19 |
14.63 |
9.5M |
| 2023-08-21 |
15.11 |
15.36 |
14.94 |
14.95 |
4.1M |
| 2023-08-18 |
15.65 |
15.79 |
15.11 |
15.11 |
5.2M |
| 2023-08-17 |
15.54 |
15.79 |
15.27 |
15.75 |
4.1M |
| 2023-08-16 |
15.88 |
16.06 |
15.51 |
15.52 |
4.9M |
| 2023-08-15 |
16.28 |
16.36 |
15.81 |
15.97 |
4.3M |
| 2023-08-14 |
16.05 |
16.27 |
15.90 |
16.24 |
4.4M |
| 2023-08-11 |
16.50 |
16.59 |
16.13 |
16.16 |
5.2M |
| 2023-08-10 |
16.36 |
16.73 |
16.32 |
16.46 |
4.9M |
| 2023-08-09 |
16.75 |
16.75 |
16.25 |
16.38 |
5.5M |
| 2023-08-08 |
16.83 |
17.12 |
16.64 |
16.69 |
8.4M |
| 2023-08-07 |
16.90 |
17.08 |
16.74 |
16.78 |
5.9M |
| 2023-08-04 |
16.50 |
17.00 |
16.50 |
16.95 |
8.8M |
| 2023-08-03 |
16.85 |
16.90 |
16.47 |
16.61 |
9.0M |
| 2023-08-02 |
16.80 |
16.95 |
16.63 |
16.84 |
6.4M |
| 2023-08-01 |
16.88 |
16.94 |
16.62 |
16.87 |
7.5M |
| 2023-07-31 |
16.86 |
17.11 |
16.71 |
17.00 |
7.8M |
| 2023-07-28 |
17.15 |
17.40 |
16.86 |
16.96 |
10.8M |
| 2023-07-27 |
17.65 |
17.71 |
17.00 |
17.11 |
10.3M |
| 2023-07-26 |
18.43 |
18.48 |
17.44 |
17.59 |
16.9M |
| 2023-07-25 |
19.66 |
19.75 |
18.27 |
18.40 |
21.9M |
| 2023-07-24 |
20.01 |
20.40 |
19.30 |
19.43 |
18.2M |
| 2023-07-21 |
21.12 |
21.32 |
20.17 |
20.33 |
13.3M |
| 2023-07-20 |
21.05 |
21.88 |
20.85 |
21.12 |
15.0M |
| 2023-07-19 |
21.64 |
21.75 |
20.67 |
21.02 |
18.6M |
| 2023-07-18 |
21.93 |
22.40 |
21.31 |
21.74 |
16.5M |
| 2023-07-17 |
22.21 |
22.50 |
21.44 |
21.86 |
20.0M |
| 2023-07-14 |
21.56 |
22.76 |
20.99 |
22.21 |
38.7M |
| 2023-07-13 |
20.80 |
22.18 |
20.71 |
21.56 |
40.7M |
| 2023-07-12 |
18.97 |
21.46 |
18.79 |
20.46 |
39.6M |
| 2023-07-11 |
19.01 |
19.30 |
18.77 |
18.86 |
13.3M |
| 2023-07-10 |
18.05 |
19.19 |
17.98 |
19.10 |
20.1M |
| 2023-07-07 |
18.44 |
18.62 |
17.80 |
17.92 |
9.2M |
| 2023-07-06 |
18.40 |
18.70 |
18.29 |
18.37 |
8.9M |
| 2023-07-05 |
19.11 |
19.28 |
18.49 |
18.58 |
14.4M |
| 2023-07-04 |
18.19 |
19.55 |
18.19 |
18.92 |
28.6M |
| 2023-07-03 |
17.17 |
19.00 |
16.86 |
18.34 |
29.0M |
| 2023-06-30 |
16.12 |
16.99 |
16.09 |
16.82 |
12.7M |
| 2023-06-29 |
16.22 |
16.61 |
16.20 |
16.28 |
9.0M |
| 2023-06-28 |
16.37 |
16.82 |
15.60 |
16.15 |
15.2M |
| 2023-06-27 |
16.14 |
16.43 |
16.10 |
16.27 |
7.8M |
| 2023-06-26 |
17.36 |
17.58 |
16.10 |
16.17 |
17.2M |
| 2023-06-21 |
18.50 |
18.61 |
17.70 |
17.76 |
14.4M |
| 2023-06-20 |
18.55 |
18.80 |
18.31 |
18.53 |
16.5M |
| 2023-06-19 |
18.62 |
19.14 |
18.60 |
18.80 |
23.8M |
| 2023-06-16 |
18.75 |
19.13 |
18.47 |
18.86 |
43.2M |
| 2023-06-15 |
17.12 |
20.29 |
17.10 |
19.74 |
56.0M |
| 2023-06-14 |
17.23 |
17.25 |
16.81 |
16.91 |
4.5M |
| 2023-06-13 |
16.92 |
17.30 |
16.87 |
17.15 |
5.6M |
| 2023-06-12 |
16.52 |
17.12 |
16.44 |
16.98 |
6.2M |
| 2023-06-09 |
16.13 |
16.67 |
16.13 |
16.61 |
5.5M |
| 2023-06-08 |
16.62 |
16.70 |
16.13 |
16.20 |
5.6M |
| 2023-06-07 |
16.65 |
16.70 |
16.37 |
16.51 |
4.4M |
| 2023-06-06 |
17.33 |
17.34 |
16.54 |
16.65 |
6.7M |
| 2023-06-05 |
17.35 |
17.59 |
17.19 |
17.21 |
6.3M |
| 2023-06-02 |
16.90 |
17.59 |
16.89 |
17.35 |
9.5M |
| 2023-06-01 |
17.02 |
17.33 |
16.85 |
16.99 |
6.6M |
| 2023-05-31 |
16.78 |
17.38 |
16.55 |
16.96 |
8.1M |
| 2023-05-30 |
16.52 |
16.73 |
16.25 |
16.72 |
5.7M |
| 2023-05-29 |
16.77 |
16.77 |
16.45 |
16.49 |
4.2M |
| 2023-05-26 |
16.83 |
16.91 |
16.48 |
16.65 |
4.4M |
| 2023-05-25 |
16.56 |
17.09 |
16.53 |
16.92 |
7.5M |
| 2023-05-24 |
16.26 |
16.88 |
16.22 |
16.69 |
4.4M |
| 2023-05-23 |
16.72 |
16.99 |
16.52 |
16.53 |
4.7M |
| 2023-05-22 |
16.79 |
16.81 |
16.50 |
16.68 |
4.1M |
| 2023-05-19 |
16.63 |
16.81 |
16.48 |
16.81 |
4.9M |
| 2023-05-18 |
16.59 |
16.95 |
16.55 |
16.78 |
7.5M |
| 2023-05-17 |
16.20 |
16.68 |
16.16 |
16.68 |
7.6M |
| 2023-05-16 |
16.30 |
16.60 |
16.18 |
16.27 |
5.8M |
| 2023-05-15 |
16.17 |
16.46 |
16.06 |
16.38 |
5.6M |
| 2023-05-12 |
16.57 |
16.73 |
16.05 |
16.08 |
5.3M |
| 2023-05-11 |
16.41 |
16.78 |
16.18 |
16.45 |
6.2M |
| 2023-05-10 |
15.96 |
16.45 |
15.82 |
16.27 |
6.0M |
| 2023-05-09 |
16.89 |
16.89 |
16.08 |
16.10 |
6.5M |
| 2023-05-08 |
16.59 |
16.66 |
16.30 |
16.61 |
6.3M |
| 2023-05-05 |
16.70 |
16.75 |
16.33 |
16.49 |
6.3M |
| 2023-05-04 |
17.12 |
17.14 |
16.50 |
16.70 |
8.3M |
| 2023-04-28 |
16.11 |
16.95 |
16.11 |
16.80 |
15.2M |
| 2023-04-27 |
17.00 |
17.00 |
15.70 |
15.88 |
19.9M |
| 2023-04-26 |
17.52 |
18.33 |
17.52 |
18.02 |
12.1M |
| 2023-04-25 |
18.43 |
18.59 |
17.17 |
17.38 |
10.6M |
| 2023-04-24 |
18.62 |
18.67 |
18.25 |
18.40 |
6.4M |
| 2023-04-21 |
19.00 |
19.21 |
18.29 |
18.30 |
9.3M |
| 2023-04-20 |
19.40 |
19.60 |
18.91 |
19.03 |
9.0M |
| 2023-04-19 |
19.49 |
19.98 |
19.21 |
19.43 |
9.6M |
| 2023-04-18 |
19.58 |
19.90 |
19.30 |
19.57 |
8.6M |
| 2023-04-17 |
19.65 |
19.87 |
19.33 |
19.43 |
7.6M |
| 2023-04-14 |
19.77 |
20.10 |
19.73 |
19.76 |
7.5M |
| 2023-04-13 |
20.45 |
20.70 |
19.70 |
19.80 |
14.8M |
| 2023-04-12 |
19.34 |
20.81 |
19.11 |
20.71 |
22.5M |
| 2023-04-11 |
20.48 |
20.49 |
19.40 |
19.50 |
13.7M |
| 2023-04-10 |
20.00 |
20.48 |
19.94 |
20.36 |
12.3M |
| 2023-04-07 |
20.20 |
20.25 |
19.89 |
19.94 |
7.0M |
| 2023-04-06 |
19.96 |
20.34 |
19.86 |
20.25 |
8.2M |
| 2023-04-04 |
20.90 |
20.93 |
19.90 |
20.07 |
12.6M |
| 2023-04-03 |
20.31 |
21.03 |
20.25 |
20.87 |
12.3M |
| 2023-03-31 |
20.10 |
20.65 |
19.90 |
20.37 |
9.5M |
| 2023-03-30 |
20.25 |
20.49 |
19.85 |
20.08 |
9.9M |
| 2023-03-29 |
19.80 |
21.17 |
19.78 |
20.47 |
15.4M |
| 2023-03-28 |
20.52 |
20.52 |
19.85 |
19.91 |
9.2M |
| 2023-03-27 |
20.21 |
20.70 |
20.14 |
20.48 |
10.1M |
| 2023-03-24 |
20.10 |
20.83 |
20.04 |
20.56 |
14.3M |
| 2023-03-23 |
20.09 |
20.43 |
20.01 |
20.21 |
8.2M |
| 2023-03-22 |
20.40 |
20.48 |
20.06 |
20.25 |
9.6M |
| 2023-03-21 |
19.81 |
20.10 |
19.63 |
20.08 |
10.6M |
| 2023-03-20 |
19.62 |
20.16 |
18.96 |
20.09 |
15.4M |
| 2023-03-17 |
19.98 |
20.07 |
19.43 |
19.70 |
11.8M |
| 2023-03-16 |
21.33 |
21.45 |
19.60 |
19.69 |
19.5M |
| 2023-03-15 |
22.18 |
22.49 |
21.51 |
21.60 |
13.2M |
| 2023-03-14 |
23.15 |
23.19 |
21.90 |
22.23 |
15.1M |
| 2023-03-13 |
23.02 |
23.47 |
22.63 |
23.15 |
16.5M |
| 2023-03-10 |
22.32 |
24.17 |
22.25 |
23.34 |
26.3M |
| 2023-03-09 |
22.58 |
22.64 |
22.05 |
22.32 |
9.3M |
| 2023-03-08 |
21.53 |
22.59 |
21.42 |
22.59 |
13.1M |
| 2023-03-07 |
22.45 |
22.60 |
21.66 |
21.76 |
9.7M |
| 2023-03-06 |
22.00 |
22.38 |
21.79 |
22.38 |
8.8M |
| 2023-03-03 |
22.19 |
22.46 |
21.75 |
21.89 |
8.4M |
| 2023-03-02 |
22.40 |
22.79 |
22.14 |
22.19 |
11.2M |
| 2023-03-01 |
21.96 |
22.55 |
21.78 |
22.55 |
14.1M |
| 2023-02-28 |
21.76 |
22.10 |
21.40 |
21.96 |
7.7M |
| 2023-02-27 |
21.51 |
22.19 |
21.51 |
21.70 |
6.6M |
| 2023-02-24 |
22.17 |
22.21 |
21.68 |
21.79 |
6.2M |
| 2023-02-23 |
22.13 |
22.28 |
21.90 |
22.15 |
8.2M |
| 2023-02-22 |
22.00 |
22.31 |
21.83 |
22.00 |
7.4M |
| 2023-02-21 |
21.72 |
22.23 |
21.60 |
22.15 |
11.3M |
| 2023-02-20 |
22.46 |
22.46 |
21.33 |
21.77 |
16.8M |
| 2023-02-17 |
22.90 |
22.95 |
22.15 |
22.35 |
13.3M |
| 2023-02-16 |
24.38 |
24.40 |
22.71 |
22.87 |
20.2M |
| 2023-02-15 |
24.45 |
24.74 |
24.21 |
24.34 |
10.9M |
| 2023-02-14 |
25.18 |
25.21 |
24.37 |
24.55 |
14.2M |
| 2023-02-13 |
25.09 |
25.40 |
24.93 |
25.16 |
12.5M |
| 2023-02-10 |
25.31 |
25.55 |
24.88 |
25.09 |
15.7M |
| 2023-02-09 |
24.42 |
25.63 |
24.12 |
25.56 |
26.1M |
| 2023-02-08 |
24.78 |
25.40 |
24.46 |
24.50 |
19.2M |
| 2023-02-07 |
23.91 |
24.88 |
23.91 |
24.88 |
21.6M |
| 2023-02-06 |
23.90 |
24.28 |
23.84 |
23.90 |
8.3M |
| 2023-02-03 |
24.60 |
24.60 |
23.73 |
24.23 |
13.3M |
| 2023-02-02 |
24.57 |
24.68 |
24.20 |
24.49 |
11.6M |
| 2023-02-01 |
24.50 |
24.65 |
24.07 |
24.57 |
16.5M |
| 2023-01-31 |
24.02 |
24.83 |
24.01 |
24.48 |
17.9M |
| 2023-01-30 |
23.95 |
24.57 |
23.81 |
24.01 |
14.5M |
| 2023-01-20 |
23.08 |
23.71 |
23.01 |
23.63 |
13.1M |
| 2023-01-19 |
23.70 |
23.70 |
22.85 |
22.90 |
12.7M |
| 2023-01-18 |
23.48 |
24.15 |
23.17 |
23.72 |
12.2M |
| 2023-01-17 |
23.48 |
23.87 |
23.08 |
23.16 |
11.3M |
| 2023-01-16 |
23.88 |
24.00 |
23.38 |
23.40 |
14.7M |
| 2023-01-13 |
23.99 |
24.88 |
23.75 |
23.77 |
20.7M |
| 2023-01-12 |
24.96 |
24.96 |
23.24 |
23.42 |
21.0M |
| 2023-01-11 |
24.98 |
25.40 |
24.17 |
24.76 |
17.0M |
| 2023-01-10 |
24.88 |
25.14 |
24.50 |
24.70 |
13.2M |
| 2023-01-09 |
24.99 |
25.16 |
24.31 |
24.55 |
18.5M |
| 2023-01-06 |
24.15 |
25.50 |
23.98 |
24.50 |
23.5M |
| 2023-01-05 |
23.60 |
24.58 |
23.55 |
24.21 |
14.6M |
| 2023-01-04 |
24.28 |
24.46 |
23.40 |
23.55 |
12.2M |
| 2023-01-03 |
23.00 |
24.45 |
22.80 |
24.26 |
15.6M |