| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
17.20 |
17.41 |
16.58 |
16.58 |
1.8M |
| 2024-12-30 |
17.44 |
17.50 |
16.96 |
17.20 |
1.8M |
| 2024-12-27 |
17.60 |
17.84 |
17.39 |
17.45 |
1.5M |
| 2024-12-26 |
17.51 |
17.84 |
17.47 |
17.56 |
1.7M |
| 2024-12-25 |
18.10 |
18.24 |
17.35 |
17.56 |
2.2M |
| 2024-12-24 |
17.89 |
18.44 |
17.89 |
18.12 |
2.0M |
| 2024-12-23 |
18.60 |
18.74 |
17.77 |
17.87 |
2.5M |
| 2024-12-20 |
18.34 |
18.91 |
18.33 |
18.66 |
2.3M |
| 2024-12-19 |
18.42 |
18.60 |
18.10 |
18.44 |
2.5M |
| 2024-12-18 |
18.76 |
18.98 |
18.35 |
18.61 |
3.1M |
| 2024-12-17 |
18.90 |
19.87 |
18.62 |
18.75 |
5.7M |
| 2024-12-16 |
19.28 |
19.28 |
18.75 |
18.91 |
3.0M |
| 2024-12-13 |
19.95 |
19.95 |
18.99 |
19.15 |
5.5M |
| 2024-12-12 |
20.45 |
20.46 |
19.71 |
19.96 |
3.4M |
| 2024-12-11 |
20.12 |
20.28 |
19.82 |
20.23 |
2.7M |
| 2024-12-10 |
20.38 |
21.20 |
20.15 |
20.22 |
5.0M |
| 2024-12-09 |
20.46 |
20.58 |
19.60 |
19.87 |
3.8M |
| 2024-12-06 |
21.01 |
21.01 |
20.07 |
20.48 |
3.7M |
| 2024-12-05 |
20.89 |
21.12 |
20.70 |
20.93 |
2.3M |
| 2024-12-04 |
21.11 |
21.35 |
20.60 |
20.88 |
2.6M |
| 2024-12-03 |
21.92 |
21.99 |
21.13 |
21.26 |
3.2M |
| 2024-12-02 |
21.50 |
21.90 |
21.25 |
21.70 |
4.1M |
| 2024-11-29 |
21.05 |
21.79 |
20.62 |
21.50 |
5.7M |
| 2024-11-28 |
22.16 |
23.07 |
21.30 |
21.32 |
7.3M |
| 2024-11-27 |
21.12 |
24.86 |
20.86 |
22.50 |
10.6M |
| 2024-11-26 |
22.50 |
22.92 |
20.75 |
20.86 |
8.6M |
| 2024-11-25 |
18.29 |
21.64 |
17.93 |
21.64 |
5.6M |
| 2024-11-22 |
18.95 |
19.03 |
18.02 |
18.03 |
1.7M |
| 2024-11-21 |
19.37 |
19.60 |
18.69 |
18.94 |
1.5M |
| 2024-11-20 |
19.26 |
19.49 |
19.08 |
19.36 |
1.7M |
| 2024-11-19 |
18.57 |
19.35 |
18.43 |
19.34 |
1.8M |
| 2024-11-18 |
18.95 |
19.31 |
18.36 |
18.42 |
1.8M |
| 2024-11-15 |
19.90 |
19.99 |
18.90 |
19.00 |
2.3M |
| 2024-11-14 |
20.25 |
20.44 |
19.63 |
19.69 |
2.8M |
| 2024-11-13 |
19.91 |
20.66 |
19.59 |
20.43 |
3.3M |
| 2024-11-12 |
20.51 |
20.65 |
19.73 |
19.99 |
3.7M |
| 2024-11-11 |
19.86 |
20.55 |
19.60 |
20.43 |
3.2M |
| 2024-11-08 |
19.90 |
20.35 |
19.68 |
19.86 |
3.1M |
| 2024-11-07 |
19.96 |
19.96 |
19.43 |
19.82 |
2.8M |
| 2024-11-06 |
19.30 |
20.65 |
19.13 |
19.60 |
4.8M |
| 2024-11-05 |
18.48 |
19.40 |
18.45 |
19.32 |
2.7M |
| 2024-11-04 |
17.65 |
18.51 |
17.65 |
18.49 |
2.2M |
| 2024-11-01 |
18.62 |
18.86 |
17.69 |
17.77 |
2.8M |
| 2024-10-31 |
18.50 |
18.88 |
18.29 |
18.86 |
2.7M |
| 2024-10-30 |
18.72 |
18.95 |
18.15 |
18.36 |
2.9M |
| 2024-10-29 |
19.24 |
19.73 |
18.68 |
18.80 |
4.6M |
| 2024-10-28 |
18.88 |
19.38 |
18.41 |
19.06 |
3.8M |
| 2024-10-25 |
17.92 |
19.40 |
17.90 |
18.91 |
5.3M |
| 2024-10-24 |
18.09 |
18.19 |
17.58 |
17.62 |
1.8M |
| 2024-10-23 |
18.28 |
18.67 |
18.02 |
18.24 |
2.7M |
| 2024-10-22 |
17.93 |
18.53 |
17.60 |
18.25 |
3.2M |
| 2024-10-21 |
18.20 |
18.42 |
17.60 |
17.93 |
3.0M |
| 2024-10-18 |
16.55 |
18.24 |
16.55 |
17.71 |
3.2M |
| 2024-10-17 |
16.61 |
17.12 |
16.61 |
16.73 |
1.5M |
| 2024-10-16 |
16.76 |
17.12 |
16.58 |
16.79 |
2.0M |
| 2024-10-15 |
17.60 |
17.86 |
17.00 |
17.03 |
2.6M |
| 2024-10-14 |
17.41 |
17.75 |
16.99 |
17.75 |
2.6M |
| 2024-10-11 |
18.41 |
18.43 |
17.04 |
17.30 |
3.1M |
| 2024-10-10 |
18.48 |
19.50 |
18.31 |
18.40 |
3.2M |
| 2024-10-09 |
20.02 |
20.76 |
18.52 |
18.52 |
5.1M |
| 2024-10-08 |
22.32 |
22.35 |
19.34 |
21.04 |
6.3M |
| 2024-09-30 |
17.00 |
18.88 |
16.81 |
18.65 |
6.2M |
| 2024-09-27 |
15.21 |
16.30 |
15.16 |
16.01 |
3.6M |
| 2024-09-26 |
14.37 |
15.15 |
14.26 |
15.10 |
2.5M |
| 2024-09-25 |
14.13 |
14.63 |
14.13 |
14.35 |
2.3M |
| 2024-09-24 |
13.46 |
14.12 |
13.37 |
14.12 |
2.3M |
| 2024-09-23 |
13.58 |
13.60 |
13.28 |
13.45 |
0.9M |
| 2024-09-20 |
13.82 |
13.82 |
13.35 |
13.45 |
1.1M |
| 2024-09-19 |
13.48 |
13.86 |
13.28 |
13.70 |
1.3M |
| 2024-09-18 |
13.59 |
13.65 |
13.15 |
13.36 |
1.1M |
| 2024-09-13 |
14.11 |
14.22 |
13.50 |
13.61 |
1.5M |
| 2024-09-12 |
14.27 |
14.58 |
14.00 |
14.11 |
1.5M |
| 2024-09-11 |
14.20 |
14.46 |
14.10 |
14.27 |
1.5M |
| 2024-09-10 |
13.83 |
14.29 |
13.80 |
14.19 |
1.2M |
| 2024-09-09 |
13.80 |
14.08 |
13.71 |
13.83 |
1.0M |
| 2024-09-06 |
14.35 |
14.40 |
13.90 |
13.92 |
1.4M |
| 2024-09-05 |
14.20 |
14.60 |
14.15 |
14.35 |
1.3M |
| 2024-09-04 |
14.00 |
14.39 |
13.97 |
14.26 |
1.6M |
| 2024-09-03 |
13.89 |
14.27 |
13.62 |
14.21 |
1.9M |
| 2024-09-02 |
14.29 |
14.35 |
13.75 |
13.79 |
1.4M |
| 2024-08-30 |
14.04 |
14.51 |
13.97 |
14.20 |
2.3M |
| 2024-08-29 |
13.40 |
14.22 |
13.40 |
14.16 |
1.9M |
| 2024-08-28 |
13.55 |
13.84 |
13.31 |
13.68 |
1.1M |
| 2024-08-27 |
13.90 |
13.96 |
13.54 |
13.57 |
1.2M |
| 2024-08-26 |
13.67 |
14.15 |
13.67 |
13.91 |
1.2M |
| 2024-08-23 |
13.74 |
13.88 |
13.62 |
13.67 |
1.4M |
| 2024-08-22 |
14.07 |
14.51 |
13.83 |
13.85 |
2.0M |
| 2024-08-21 |
14.70 |
15.05 |
14.25 |
14.34 |
2.6M |
| 2024-08-20 |
14.65 |
14.67 |
14.12 |
14.22 |
1.1M |
| 2024-08-19 |
14.71 |
14.83 |
14.56 |
14.62 |
0.8M |
| 2024-08-16 |
14.95 |
14.98 |
14.66 |
14.70 |
1.2M |
| 2024-08-15 |
14.71 |
15.15 |
14.56 |
14.93 |
1.4M |
| 2024-08-14 |
14.96 |
15.17 |
14.72 |
14.83 |
1.0M |
| 2024-08-13 |
14.87 |
14.97 |
14.56 |
14.96 |
1.1M |
| 2024-08-12 |
14.99 |
14.99 |
14.62 |
14.78 |
0.9M |
| 2024-08-09 |
15.20 |
15.42 |
14.87 |
14.89 |
1.4M |
| 2024-08-08 |
15.27 |
15.52 |
14.89 |
15.18 |
1.6M |
| 2024-08-07 |
15.55 |
15.65 |
15.32 |
15.47 |
1.5M |
| 2024-08-06 |
15.24 |
15.78 |
15.17 |
15.50 |
2.0M |
| 2024-08-05 |
15.77 |
15.93 |
15.05 |
15.05 |
2.5M |
| 2024-08-02 |
16.15 |
16.23 |
15.69 |
15.77 |
2.0M |
| 2024-08-01 |
16.24 |
16.33 |
15.90 |
16.03 |
2.5M |
| 2024-07-31 |
15.80 |
16.24 |
15.73 |
16.24 |
3.5M |
| 2024-07-30 |
16.12 |
16.30 |
15.72 |
15.97 |
3.9M |
| 2024-07-29 |
16.62 |
16.80 |
16.05 |
16.15 |
6.1M |
| 2024-07-26 |
18.00 |
18.30 |
16.54 |
16.68 |
9.4M |
| 2024-07-25 |
14.00 |
16.75 |
13.81 |
16.75 |
4.3M |
| 2024-07-24 |
14.42 |
14.54 |
13.89 |
13.96 |
1.2M |
| 2024-07-23 |
14.83 |
14.90 |
14.33 |
14.41 |
1.1M |
| 2024-07-22 |
14.77 |
15.02 |
14.67 |
14.86 |
1.1M |
| 2024-07-19 |
14.59 |
14.83 |
14.22 |
14.73 |
1.0M |
| 2024-07-18 |
14.41 |
14.68 |
14.13 |
14.60 |
1.1M |
| 2024-07-17 |
14.65 |
14.75 |
14.46 |
14.54 |
1.0M |
| 2024-07-16 |
14.63 |
14.79 |
14.37 |
14.64 |
1.1M |
| 2024-07-15 |
15.16 |
15.22 |
14.58 |
14.63 |
1.2M |
| 2024-07-12 |
15.37 |
15.43 |
14.93 |
15.13 |
1.3M |
| 2024-07-11 |
14.57 |
15.38 |
14.57 |
15.26 |
2.1M |
| 2024-07-10 |
14.16 |
14.70 |
14.12 |
14.39 |
1.4M |
| 2024-07-09 |
13.99 |
14.33 |
13.66 |
14.30 |
1.7M |
| 2024-07-08 |
14.58 |
14.58 |
13.92 |
14.00 |
1.8M |
| 2024-07-05 |
14.38 |
14.73 |
14.32 |
14.58 |
1.5M |
| 2024-07-04 |
15.08 |
15.29 |
14.54 |
14.60 |
1.6M |
| 2024-07-03 |
15.94 |
15.94 |
15.10 |
15.22 |
1.4M |
| 2024-07-02 |
15.34 |
15.44 |
15.07 |
15.20 |
1.2M |
| 2024-07-01 |
15.57 |
15.68 |
15.01 |
15.33 |
1.2M |
| 2024-06-28 |
15.71 |
16.10 |
15.54 |
15.55 |
1.1M |
| 2024-06-27 |
16.44 |
16.44 |
15.67 |
15.71 |
1.2M |
| 2024-06-26 |
15.41 |
16.29 |
15.31 |
16.28 |
1.4M |
| 2024-06-25 |
15.32 |
15.64 |
15.30 |
15.56 |
1.0M |
| 2024-06-24 |
16.21 |
16.21 |
15.34 |
15.40 |
1.5M |
| 2024-06-21 |
16.67 |
16.67 |
16.14 |
16.21 |
1.0M |
| 2024-06-20 |
16.79 |
16.95 |
16.44 |
16.53 |
1.3M |
| 2024-06-19 |
17.31 |
17.35 |
16.77 |
16.80 |
1.3M |
| 2024-06-18 |
16.98 |
17.34 |
16.83 |
17.29 |
1.1M |
| 2024-06-17 |
16.88 |
17.15 |
16.72 |
16.93 |
1.0M |
| 2024-06-14 |
16.78 |
17.17 |
16.71 |
16.96 |
1.0M |
| 2024-06-13 |
16.92 |
17.30 |
16.62 |
17.07 |
1.5M |
| 2024-06-12 |
16.62 |
17.11 |
16.54 |
16.99 |
1.3M |
| 2024-06-11 |
16.50 |
16.87 |
15.81 |
16.79 |
2.1M |
| 2024-06-07 |
16.26 |
16.72 |
16.21 |
16.47 |
1.5M |
| 2024-06-06 |
17.07 |
17.33 |
16.08 |
16.23 |
2.0M |
| 2024-06-05 |
17.41 |
17.60 |
17.10 |
17.11 |
0.8M |
| 2024-06-04 |
17.65 |
17.66 |
17.15 |
17.42 |
1.5M |
| 2024-06-03 |
18.37 |
18.38 |
17.54 |
17.72 |
1.4M |
| 2024-05-31 |
18.10 |
18.37 |
18.08 |
18.21 |
1.3M |
| 2024-05-30 |
18.04 |
18.17 |
17.80 |
18.10 |
1.0M |
| 2024-05-29 |
18.10 |
18.45 |
17.91 |
18.04 |
1.5M |
| 2024-05-28 |
17.90 |
18.10 |
17.66 |
17.97 |
1.1M |
| 2024-05-27 |
18.04 |
18.16 |
17.48 |
17.90 |
1.4M |
| 2024-05-24 |
18.56 |
18.56 |
18.02 |
18.04 |
1.1M |
| 2024-05-23 |
18.94 |
18.99 |
18.22 |
18.36 |
2.1M |
| 2024-05-22 |
18.26 |
18.86 |
18.18 |
18.83 |
2.2M |
| 2024-05-21 |
18.48 |
18.48 |
18.02 |
18.10 |
1.2M |
| 2024-05-20 |
18.50 |
18.92 |
18.37 |
18.39 |
1.5M |
| 2024-05-17 |
18.39 |
18.52 |
18.00 |
18.50 |
1.8M |
| 2024-05-16 |
18.63 |
18.71 |
18.27 |
18.30 |
1.7M |
| 2024-05-15 |
18.60 |
18.77 |
18.50 |
18.51 |
0.9M |
| 2024-05-14 |
18.80 |
19.10 |
18.55 |
18.71 |
1.4M |
| 2024-05-13 |
19.37 |
19.53 |
18.67 |
18.72 |
1.7M |
| 2024-05-10 |
20.15 |
20.26 |
19.28 |
19.30 |
2.1M |
| 2024-05-09 |
19.50 |
20.35 |
19.17 |
20.09 |
3.3M |
| 2024-05-08 |
20.38 |
21.70 |
19.68 |
19.68 |
4.4M |
| 2024-05-07 |
20.41 |
20.58 |
20.17 |
20.40 |
1.2M |
| 2024-05-06 |
20.31 |
20.78 |
20.31 |
20.49 |
1.5M |
| 2024-04-30 |
20.29 |
20.58 |
19.85 |
20.01 |
1.9M |
| 2024-04-29 |
19.45 |
20.39 |
19.31 |
20.28 |
2.9M |
| 2024-04-26 |
18.83 |
19.68 |
18.27 |
19.47 |
4.6M |
| 2024-04-25 |
20.83 |
21.40 |
20.79 |
21.07 |
1.2M |
| 2024-04-24 |
20.54 |
21.10 |
20.42 |
21.06 |
1.2M |
| 2024-04-23 |
20.59 |
20.77 |
20.20 |
20.64 |
1.3M |
| 2024-04-22 |
20.00 |
20.55 |
19.77 |
20.41 |
1.2M |
| 2024-04-19 |
20.50 |
20.89 |
20.14 |
20.27 |
1.5M |
| 2024-04-18 |
20.88 |
21.06 |
20.13 |
20.75 |
1.8M |
| 2024-04-17 |
19.97 |
20.79 |
19.96 |
20.58 |
2.1M |
| 2024-04-16 |
21.29 |
21.34 |
19.65 |
19.65 |
3.0M |
| 2024-04-15 |
21.69 |
22.00 |
20.90 |
21.20 |
2.2M |
| 2024-04-12 |
21.90 |
22.10 |
21.28 |
21.43 |
1.4M |
| 2024-04-11 |
22.50 |
22.59 |
21.68 |
21.86 |
1.7M |
| 2024-04-10 |
22.62 |
22.93 |
22.30 |
22.54 |
2.1M |
| 2024-04-09 |
21.54 |
22.58 |
21.50 |
22.57 |
2.1M |
| 2024-04-08 |
22.50 |
22.50 |
21.61 |
21.62 |
2.5M |
| 2024-04-03 |
23.78 |
23.78 |
22.40 |
22.65 |
4.7M |
| 2024-04-02 |
24.88 |
25.00 |
23.85 |
24.18 |
4.2M |
| 2024-04-01 |
24.99 |
25.79 |
24.71 |
25.23 |
6.4M |
| 2024-03-29 |
24.74 |
24.78 |
23.72 |
24.45 |
3.1M |
| 2024-03-28 |
23.13 |
25.20 |
22.62 |
24.62 |
5.3M |
| 2024-03-27 |
23.18 |
24.88 |
22.89 |
23.45 |
4.6M |
| 2024-03-26 |
23.31 |
23.63 |
22.58 |
22.98 |
1.7M |
| 2024-03-25 |
23.85 |
24.30 |
23.27 |
23.31 |
1.8M |
| 2024-03-22 |
24.79 |
25.00 |
23.95 |
23.98 |
2.1M |
| 2024-03-21 |
25.22 |
25.28 |
24.53 |
24.97 |
1.7M |
| 2024-03-20 |
25.14 |
25.46 |
24.93 |
25.22 |
1.7M |
| 2024-03-19 |
25.17 |
25.41 |
25.01 |
25.27 |
2.1M |
| 2024-03-18 |
25.05 |
25.28 |
24.71 |
25.24 |
2.0M |
| 2024-03-15 |
24.58 |
24.85 |
24.31 |
24.85 |
2.1M |
| 2024-03-14 |
24.77 |
25.17 |
24.30 |
24.58 |
1.9M |
| 2024-03-13 |
24.51 |
25.04 |
24.47 |
24.77 |
2.2M |
| 2024-03-12 |
24.63 |
24.89 |
24.31 |
24.73 |
2.4M |
| 2024-03-11 |
23.61 |
24.82 |
23.49 |
24.78 |
2.9M |
| 2024-03-08 |
23.26 |
23.79 |
23.26 |
23.68 |
1.3M |
| 2024-03-07 |
24.22 |
24.26 |
23.36 |
23.36 |
1.4M |
| 2024-03-06 |
23.44 |
24.32 |
23.27 |
23.94 |
1.8M |
| 2024-03-05 |
23.68 |
23.96 |
23.20 |
23.45 |
1.7M |
| 2024-03-04 |
24.46 |
24.66 |
23.66 |
23.94 |
2.2M |
| 2024-03-01 |
24.31 |
24.62 |
23.85 |
24.50 |
2.1M |
| 2024-02-29 |
22.65 |
24.15 |
22.65 |
24.12 |
2.4M |
| 2024-02-28 |
24.90 |
25.55 |
22.85 |
22.88 |
3.8M |
| 2024-02-27 |
24.29 |
25.00 |
24.01 |
24.98 |
2.4M |
| 2024-02-26 |
23.75 |
24.56 |
23.62 |
24.25 |
2.6M |
| 2024-02-23 |
23.29 |
23.84 |
22.90 |
23.66 |
2.4M |
| 2024-02-22 |
22.99 |
23.25 |
22.78 |
23.05 |
1.7M |
| 2024-02-21 |
22.10 |
23.59 |
22.10 |
22.81 |
2.3M |
| 2024-02-20 |
22.60 |
22.65 |
22.14 |
22.53 |
1.6M |
| 2024-02-19 |
23.11 |
23.38 |
22.47 |
22.78 |
2.9M |
| 2024-02-08 |
21.70 |
23.78 |
21.59 |
23.11 |
3.4M |
| 2024-02-07 |
20.97 |
22.43 |
20.75 |
21.95 |
3.8M |
| 2024-02-06 |
18.00 |
21.10 |
17.88 |
20.52 |
3.4M |
| 2024-02-05 |
20.15 |
20.15 |
17.68 |
18.54 |
2.7M |
| 2024-02-02 |
21.32 |
21.80 |
19.52 |
20.25 |
1.5M |
| 2024-02-01 |
21.50 |
21.96 |
21.00 |
21.49 |
1.3M |
| 2024-01-31 |
22.46 |
23.16 |
21.20 |
21.52 |
1.6M |
| 2024-01-30 |
23.20 |
23.44 |
22.65 |
22.74 |
1.3M |
| 2024-01-29 |
23.98 |
24.22 |
23.04 |
23.36 |
1.2M |
| 2024-01-26 |
24.30 |
24.48 |
23.83 |
23.98 |
1.0M |
| 2024-01-25 |
23.45 |
24.34 |
23.07 |
24.29 |
1.6M |
| 2024-01-24 |
23.28 |
23.74 |
22.45 |
23.40 |
1.5M |
| 2024-01-23 |
23.36 |
23.68 |
22.81 |
23.17 |
1.9M |
| 2024-01-22 |
24.76 |
25.01 |
23.00 |
23.36 |
1.8M |
| 2024-01-19 |
25.65 |
25.91 |
24.80 |
24.80 |
1.3M |
| 2024-01-18 |
25.55 |
25.98 |
24.70 |
25.64 |
2.0M |
| 2024-01-17 |
26.95 |
26.97 |
25.91 |
25.94 |
1.2M |
| 2024-01-16 |
27.07 |
27.21 |
26.49 |
27.06 |
1.2M |
| 2024-01-15 |
27.71 |
27.94 |
26.94 |
26.95 |
1.8M |
| 2024-01-12 |
27.75 |
28.60 |
27.67 |
27.85 |
1.5M |
| 2024-01-11 |
27.15 |
27.96 |
27.10 |
27.79 |
1.6M |
| 2024-01-10 |
27.44 |
27.87 |
26.77 |
27.15 |
1.3M |
| 2024-01-09 |
27.50 |
28.35 |
27.36 |
27.73 |
1.5M |
| 2024-01-08 |
28.04 |
28.40 |
27.54 |
27.57 |
1.2M |
| 2024-01-05 |
28.97 |
29.28 |
28.02 |
28.23 |
1.6M |
| 2024-01-04 |
29.05 |
29.37 |
28.67 |
29.17 |
1.4M |
| 2024-01-03 |
29.21 |
29.21 |
28.61 |
29.05 |
1.4M |
| 2024-01-02 |
29.77 |
29.83 |
29.10 |
29.16 |
1.9M |