| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
13.35 |
14.19 |
12.70 |
12.78 |
78.2M |
| 2024-12-30 |
13.44 |
14.15 |
13.02 |
13.62 |
107.8M |
| 2024-12-27 |
13.54 |
13.78 |
12.83 |
13.13 |
117.7M |
| 2024-12-26 |
11.20 |
13.81 |
11.12 |
13.81 |
109.9M |
| 2024-12-25 |
11.00 |
11.70 |
10.30 |
11.51 |
46.8M |
| 2024-12-24 |
11.57 |
11.80 |
10.92 |
11.21 |
37.0M |
| 2024-12-23 |
12.03 |
12.10 |
11.11 |
11.30 |
46.3M |
| 2024-12-20 |
11.40 |
12.49 |
11.40 |
11.89 |
77.4M |
| 2024-12-19 |
10.30 |
11.82 |
10.18 |
11.51 |
61.6M |
| 2024-12-18 |
10.46 |
10.78 |
10.10 |
10.53 |
29.6M |
| 2024-12-17 |
11.12 |
11.21 |
10.30 |
10.46 |
41.5M |
| 2024-12-16 |
12.30 |
12.31 |
11.18 |
11.29 |
58.4M |
| 2024-12-13 |
11.50 |
12.18 |
11.30 |
12.00 |
73.6M |
| 2024-12-12 |
11.39 |
12.19 |
11.30 |
11.52 |
69.5M |
| 2024-12-11 |
11.05 |
11.64 |
10.97 |
11.57 |
70.5M |
| 2024-12-10 |
10.85 |
11.36 |
10.67 |
10.99 |
56.7M |
| 2024-12-09 |
10.85 |
10.93 |
10.34 |
10.48 |
30.8M |
| 2024-12-06 |
10.85 |
10.95 |
10.50 |
10.75 |
41.0M |
| 2024-12-05 |
10.80 |
11.25 |
10.74 |
10.95 |
48.2M |
| 2024-12-04 |
10.94 |
11.75 |
10.84 |
11.06 |
68.4M |
| 2024-12-03 |
11.05 |
11.28 |
10.79 |
11.00 |
52.1M |
| 2024-12-02 |
10.90 |
11.46 |
10.78 |
11.24 |
71.6M |
| 2024-11-29 |
10.21 |
11.40 |
10.11 |
10.84 |
70.8M |
| 2024-11-28 |
10.22 |
11.00 |
10.01 |
10.40 |
68.7M |
| 2024-11-27 |
10.05 |
10.31 |
9.55 |
10.29 |
57.5M |
| 2024-11-26 |
11.22 |
11.31 |
10.22 |
10.35 |
79.9M |
| 2024-11-25 |
10.74 |
12.50 |
10.74 |
11.81 |
100.0M |
| 2024-11-22 |
11.60 |
12.33 |
11.07 |
11.39 |
155.8M |
| 2024-11-21 |
9.21 |
11.16 |
9.15 |
11.16 |
59.1M |
| 2024-11-20 |
8.89 |
9.38 |
8.88 |
9.30 |
22.4M |
| 2024-11-19 |
8.59 |
9.06 |
8.44 |
8.94 |
18.0M |
| 2024-11-18 |
9.19 |
9.35 |
8.42 |
8.53 |
22.5M |
| 2024-11-15 |
9.17 |
9.65 |
9.16 |
9.22 |
23.6M |
| 2024-11-14 |
9.51 |
9.51 |
9.17 |
9.19 |
18.7M |
| 2024-11-13 |
9.40 |
9.80 |
9.28 |
9.59 |
28.8M |
| 2024-11-12 |
9.50 |
9.75 |
9.29 |
9.45 |
32.3M |
| 2024-11-11 |
9.07 |
9.48 |
9.05 |
9.48 |
23.6M |
| 2024-11-08 |
9.27 |
9.43 |
9.14 |
9.17 |
24.7M |
| 2024-11-07 |
8.97 |
9.22 |
8.83 |
9.22 |
20.6M |
| 2024-11-06 |
9.01 |
9.16 |
8.90 |
8.98 |
20.1M |
| 2024-11-05 |
8.68 |
9.08 |
8.63 |
9.00 |
18.7M |
| 2024-11-04 |
8.41 |
8.71 |
8.35 |
8.69 |
15.3M |
| 2024-11-01 |
9.33 |
9.35 |
8.50 |
8.52 |
28.7M |
| 2024-10-31 |
9.26 |
9.50 |
9.24 |
9.33 |
21.2M |
| 2024-10-30 |
9.25 |
9.37 |
9.06 |
9.22 |
21.4M |
| 2024-10-29 |
9.80 |
9.83 |
9.30 |
9.34 |
27.5M |
| 2024-10-28 |
9.40 |
9.77 |
9.22 |
9.75 |
33.2M |
| 2024-10-25 |
9.30 |
9.53 |
9.30 |
9.40 |
25.2M |
| 2024-10-24 |
9.15 |
9.96 |
9.15 |
9.45 |
33.8M |
| 2024-10-23 |
9.61 |
9.62 |
9.19 |
9.24 |
30.5M |
| 2024-10-22 |
9.56 |
9.80 |
9.46 |
9.64 |
35.4M |
| 2024-10-21 |
9.76 |
9.86 |
9.51 |
9.65 |
48.5M |
| 2024-10-18 |
9.24 |
9.79 |
9.24 |
9.48 |
49.5M |
| 2024-10-17 |
9.65 |
10.17 |
9.20 |
9.34 |
79.4M |
| 2024-10-16 |
8.28 |
9.57 |
8.21 |
9.39 |
60.7M |
| 2024-10-15 |
8.43 |
8.85 |
8.32 |
8.42 |
24.7M |
| 2024-10-14 |
8.13 |
8.50 |
8.05 |
8.50 |
20.8M |
| 2024-10-11 |
8.51 |
8.64 |
7.96 |
8.09 |
24.2M |
| 2024-10-10 |
8.88 |
9.10 |
8.47 |
8.62 |
26.4M |
| 2024-10-09 |
9.78 |
9.78 |
8.50 |
8.51 |
47.0M |
| 2024-10-08 |
10.40 |
10.44 |
9.18 |
10.32 |
63.6M |
| 2024-09-30 |
7.91 |
8.88 |
7.90 |
8.79 |
55.5M |
| 2024-09-27 |
7.09 |
7.69 |
7.03 |
7.57 |
38.0M |
| 2024-09-26 |
6.88 |
7.01 |
6.85 |
6.99 |
16.7M |
| 2024-09-25 |
6.93 |
7.12 |
6.89 |
6.92 |
22.3M |
| 2024-09-24 |
6.78 |
6.91 |
6.68 |
6.89 |
19.0M |
| 2024-09-23 |
6.60 |
6.77 |
6.60 |
6.75 |
11.7M |
| 2024-09-20 |
6.59 |
6.72 |
6.58 |
6.66 |
11.3M |
| 2024-09-19 |
6.40 |
6.62 |
6.36 |
6.60 |
10.2M |
| 2024-09-18 |
6.50 |
6.51 |
6.24 |
6.36 |
7.8M |
| 2024-09-13 |
6.65 |
6.65 |
6.42 |
6.42 |
11.0M |
| 2024-09-12 |
6.71 |
6.76 |
6.61 |
6.64 |
11.6M |
| 2024-09-11 |
6.81 |
6.86 |
6.65 |
6.69 |
13.7M |
| 2024-09-10 |
6.86 |
6.95 |
6.60 |
6.89 |
21.1M |
| 2024-09-09 |
6.58 |
6.97 |
6.45 |
6.84 |
26.1M |
| 2024-09-06 |
6.73 |
6.73 |
6.54 |
6.60 |
9.4M |
| 2024-09-05 |
6.67 |
6.78 |
6.62 |
6.74 |
12.2M |
| 2024-09-04 |
6.69 |
6.72 |
6.58 |
6.63 |
10.1M |
| 2024-09-03 |
6.53 |
6.75 |
6.52 |
6.75 |
11.7M |
| 2024-09-02 |
6.68 |
6.75 |
6.58 |
6.59 |
9.5M |
| 2024-08-30 |
6.55 |
6.78 |
6.51 |
6.68 |
14.2M |
| 2024-08-29 |
6.43 |
6.57 |
6.33 |
6.55 |
8.0M |
| 2024-08-28 |
6.34 |
6.53 |
6.26 |
6.42 |
8.4M |
| 2024-08-27 |
6.61 |
6.61 |
6.35 |
6.36 |
10.9M |
| 2024-08-26 |
6.48 |
6.68 |
6.47 |
6.63 |
11.9M |
| 2024-08-23 |
6.33 |
6.57 |
6.27 |
6.48 |
9.7M |
| 2024-08-22 |
6.45 |
6.62 |
6.35 |
6.35 |
8.7M |
| 2024-08-21 |
6.44 |
6.69 |
6.41 |
6.48 |
10.2M |
| 2024-08-20 |
6.55 |
6.58 |
6.40 |
6.42 |
7.8M |
| 2024-08-19 |
6.65 |
6.71 |
6.50 |
6.61 |
8.2M |
| 2024-08-16 |
6.54 |
6.67 |
6.54 |
6.64 |
10.2M |
| 2024-08-15 |
6.31 |
6.55 |
6.29 |
6.55 |
10.8M |
| 2024-08-14 |
6.28 |
6.39 |
6.25 |
6.36 |
6.7M |
| 2024-08-13 |
6.16 |
6.26 |
6.12 |
6.26 |
4.4M |
| 2024-08-12 |
6.25 |
6.28 |
6.15 |
6.16 |
5.7M |
| 2024-08-09 |
6.32 |
6.43 |
6.23 |
6.24 |
6.5M |
| 2024-08-08 |
6.44 |
6.45 |
6.25 |
6.30 |
7.4M |
| 2024-08-07 |
6.36 |
6.54 |
6.35 |
6.45 |
7.1M |
| 2024-08-06 |
6.31 |
6.39 |
6.26 |
6.35 |
6.9M |
| 2024-08-05 |
6.42 |
6.56 |
6.25 |
6.26 |
9.3M |
| 2024-08-02 |
6.63 |
6.72 |
6.49 |
6.51 |
8.4M |
| 2024-08-01 |
6.75 |
6.82 |
6.67 |
6.69 |
10.4M |
| 2024-07-31 |
6.50 |
6.73 |
6.48 |
6.70 |
10.5M |
| 2024-07-30 |
6.43 |
6.59 |
6.43 |
6.55 |
7.9M |
| 2024-07-29 |
6.38 |
6.55 |
6.31 |
6.50 |
9.2M |
| 2024-07-26 |
6.24 |
6.44 |
6.24 |
6.38 |
8.8M |
| 2024-07-25 |
6.20 |
6.36 |
6.16 |
6.27 |
12.1M |
| 2024-07-24 |
6.40 |
6.70 |
6.36 |
6.41 |
17.0M |
| 2024-07-23 |
6.45 |
6.60 |
6.39 |
6.39 |
10.1M |
| 2024-07-22 |
6.43 |
6.57 |
6.40 |
6.47 |
9.4M |
| 2024-07-19 |
6.50 |
6.53 |
6.34 |
6.40 |
12.3M |
| 2024-07-18 |
6.60 |
6.63 |
6.30 |
6.53 |
19.2M |
| 2024-07-17 |
6.67 |
7.19 |
6.56 |
6.81 |
24.1M |
| 2024-07-16 |
6.66 |
6.79 |
6.42 |
6.70 |
14.3M |
| 2024-07-15 |
6.80 |
6.89 |
6.59 |
6.61 |
13.3M |
| 2024-07-12 |
6.70 |
7.14 |
6.69 |
6.91 |
23.1M |
| 2024-07-11 |
6.73 |
6.89 |
6.62 |
6.77 |
14.4M |
| 2024-07-10 |
6.45 |
6.96 |
6.38 |
6.57 |
16.1M |
| 2024-07-09 |
6.19 |
6.40 |
6.10 |
6.38 |
7.0M |
| 2024-07-08 |
6.48 |
6.50 |
6.20 |
6.21 |
5.7M |
| 2024-07-05 |
6.17 |
6.44 |
6.12 |
6.41 |
8.0M |
| 2024-07-04 |
6.44 |
6.50 |
6.19 |
6.21 |
5.3M |
| 2024-07-03 |
6.55 |
6.58 |
6.41 |
6.43 |
5.2M |
| 2024-07-02 |
6.43 |
6.65 |
6.43 |
6.59 |
8.0M |
| 2024-07-01 |
6.49 |
6.58 |
6.30 |
6.45 |
6.2M |
| 2024-06-28 |
6.47 |
6.64 |
6.44 |
6.48 |
6.6M |
| 2024-06-27 |
6.55 |
6.75 |
6.46 |
6.47 |
9.0M |
| 2024-06-26 |
6.10 |
6.55 |
6.06 |
6.54 |
9.3M |
| 2024-06-25 |
6.29 |
6.33 |
6.08 |
6.14 |
6.2M |
| 2024-06-24 |
6.44 |
6.57 |
6.19 |
6.22 |
7.7M |
| 2024-06-21 |
6.57 |
6.63 |
6.37 |
6.57 |
5.6M |
| 2024-06-20 |
6.72 |
6.80 |
6.54 |
6.55 |
6.9M |
| 2024-06-19 |
6.77 |
6.86 |
6.72 |
6.77 |
7.6M |
| 2024-06-18 |
6.59 |
6.74 |
6.57 |
6.73 |
8.1M |
| 2024-06-17 |
6.66 |
6.70 |
6.58 |
6.60 |
7.2M |
| 2024-06-14 |
6.68 |
6.71 |
6.56 |
6.67 |
8.6M |
| 2024-06-13 |
6.72 |
6.85 |
6.61 |
6.64 |
14.5M |
| 2024-06-12 |
6.36 |
7.00 |
6.33 |
6.78 |
20.8M |
| 2024-06-11 |
6.25 |
6.41 |
6.11 |
6.40 |
8.5M |
| 2024-06-07 |
6.20 |
6.33 |
6.11 |
6.27 |
8.7M |
| 2024-06-06 |
6.47 |
6.56 |
6.06 |
6.08 |
12.0M |
| 2024-06-05 |
6.55 |
6.58 |
6.43 |
6.44 |
5.9M |
| 2024-06-04 |
6.84 |
6.86 |
6.44 |
6.55 |
11.9M |
| 2024-06-03 |
6.90 |
6.93 |
6.76 |
6.84 |
8.0M |
| 2024-05-31 |
6.88 |
6.98 |
6.83 |
6.93 |
7.9M |
| 2024-05-30 |
6.84 |
6.91 |
6.77 |
6.83 |
6.0M |
| 2024-05-29 |
6.80 |
7.00 |
6.80 |
6.90 |
8.3M |
| 2024-05-28 |
6.90 |
6.95 |
6.76 |
6.80 |
7.2M |
| 2024-05-27 |
6.96 |
7.05 |
6.74 |
6.91 |
11.0M |
| 2024-05-24 |
6.95 |
7.21 |
6.88 |
7.01 |
15.1M |
| 2024-05-23 |
7.19 |
7.25 |
6.94 |
6.95 |
15.0M |
| 2024-05-22 |
7.07 |
7.49 |
7.00 |
7.26 |
20.1M |
| 2024-05-21 |
7.07 |
7.14 |
7.03 |
7.07 |
6.9M |
| 2024-05-20 |
7.11 |
7.18 |
7.04 |
7.09 |
9.9M |
| 2024-05-17 |
7.20 |
7.26 |
7.03 |
7.13 |
9.5M |
| 2024-05-16 |
6.89 |
7.15 |
6.89 |
7.10 |
12.0M |
| 2024-05-15 |
6.85 |
7.01 |
6.79 |
6.88 |
7.7M |
| 2024-05-14 |
6.81 |
6.95 |
6.76 |
6.91 |
8.2M |
| 2024-05-13 |
6.96 |
6.97 |
6.70 |
6.77 |
10.1M |
| 2024-05-10 |
7.25 |
7.25 |
7.00 |
7.02 |
10.5M |
| 2024-05-09 |
7.15 |
7.29 |
7.15 |
7.25 |
9.7M |
| 2024-05-08 |
7.26 |
7.30 |
7.13 |
7.15 |
11.2M |
| 2024-05-07 |
7.32 |
7.44 |
7.27 |
7.30 |
12.5M |
| 2024-05-06 |
7.46 |
7.56 |
7.27 |
7.38 |
16.0M |
| 2024-04-30 |
7.43 |
7.56 |
7.33 |
7.39 |
17.9M |
| 2024-04-29 |
7.05 |
7.55 |
7.04 |
7.43 |
24.7M |
| 2024-04-26 |
6.90 |
7.23 |
6.90 |
7.13 |
21.4M |
| 2024-04-25 |
6.75 |
6.90 |
6.69 |
6.82 |
16.2M |
| 2024-04-24 |
6.50 |
6.97 |
6.50 |
6.84 |
22.9M |
| 2024-04-23 |
6.38 |
6.77 |
6.35 |
6.54 |
22.9M |
| 2024-04-22 |
6.04 |
6.18 |
5.90 |
6.05 |
7.9M |
| 2024-04-19 |
6.00 |
6.15 |
5.99 |
6.11 |
9.2M |
| 2024-04-18 |
6.20 |
6.24 |
5.93 |
6.09 |
12.9M |
| 2024-04-17 |
5.58 |
6.18 |
5.56 |
6.16 |
15.8M |
| 2024-04-16 |
6.21 |
6.21 |
5.48 |
5.49 |
19.6M |
| 2024-04-15 |
6.78 |
6.86 |
6.24 |
6.41 |
13.7M |
| 2024-04-12 |
6.95 |
7.03 |
6.82 |
6.83 |
6.8M |
| 2024-04-11 |
6.81 |
7.05 |
6.81 |
6.94 |
7.7M |
| 2024-04-10 |
7.15 |
7.17 |
6.82 |
6.92 |
10.4M |
| 2024-04-09 |
7.01 |
7.18 |
7.01 |
7.13 |
8.8M |
| 2024-04-08 |
7.27 |
7.28 |
7.05 |
7.06 |
11.3M |
| 2024-04-03 |
7.63 |
7.64 |
7.21 |
7.32 |
20.5M |
| 2024-04-02 |
7.93 |
7.93 |
7.55 |
7.68 |
20.9M |
| 2024-04-01 |
7.86 |
8.03 |
7.81 |
7.95 |
20.9M |
| 2024-03-29 |
8.05 |
8.17 |
7.73 |
7.93 |
27.9M |
| 2024-03-28 |
7.84 |
8.38 |
7.84 |
8.15 |
35.4M |
| 2024-03-27 |
8.76 |
8.87 |
7.83 |
7.85 |
50.1M |
| 2024-03-26 |
8.62 |
9.47 |
8.62 |
9.22 |
67.1M |
| 2024-03-25 |
8.90 |
9.54 |
8.63 |
8.84 |
71.8M |
| 2024-03-22 |
8.02 |
8.48 |
7.97 |
8.35 |
40.7M |
| 2024-03-21 |
8.23 |
8.32 |
8.06 |
8.10 |
21.2M |
| 2024-03-20 |
7.98 |
8.40 |
7.98 |
8.26 |
31.3M |
| 2024-03-19 |
8.08 |
8.15 |
7.96 |
8.00 |
17.7M |
| 2024-03-18 |
8.09 |
8.17 |
7.95 |
8.06 |
20.1M |
| 2024-03-15 |
7.83 |
7.95 |
7.70 |
7.92 |
14.5M |
| 2024-03-14 |
8.05 |
8.09 |
7.69 |
7.86 |
22.4M |
| 2024-03-13 |
8.32 |
8.59 |
8.01 |
8.08 |
30.8M |
| 2024-03-12 |
8.08 |
8.29 |
7.92 |
8.16 |
30.7M |
| 2024-03-11 |
7.65 |
8.41 |
7.49 |
8.25 |
44.6M |
| 2024-03-08 |
7.46 |
8.00 |
7.39 |
7.80 |
23.7M |
| 2024-03-07 |
7.77 |
7.89 |
7.46 |
7.48 |
22.9M |
| 2024-03-06 |
7.67 |
7.85 |
7.63 |
7.79 |
21.1M |
| 2024-03-05 |
7.90 |
8.01 |
7.66 |
7.68 |
30.2M |
| 2024-03-04 |
8.28 |
8.48 |
8.00 |
8.09 |
42.2M |
| 2024-03-01 |
7.74 |
8.23 |
7.66 |
7.99 |
41.4M |
| 2024-02-29 |
7.04 |
7.99 |
7.04 |
7.87 |
41.3M |
| 2024-02-28 |
7.63 |
8.68 |
7.32 |
7.40 |
61.1M |
| 2024-02-27 |
7.36 |
7.66 |
7.23 |
7.63 |
41.2M |
| 2024-02-26 |
7.57 |
7.69 |
7.22 |
7.48 |
48.8M |
| 2024-02-23 |
7.20 |
8.19 |
7.20 |
7.69 |
66.0M |
| 2024-02-22 |
5.88 |
6.85 |
5.88 |
6.85 |
51.7M |
| 2024-02-21 |
5.58 |
5.99 |
5.52 |
5.71 |
19.8M |
| 2024-02-20 |
5.40 |
5.82 |
5.25 |
5.67 |
19.4M |
| 2024-02-19 |
5.23 |
5.50 |
5.23 |
5.40 |
17.9M |
| 2024-02-08 |
4.49 |
5.06 |
4.40 |
5.04 |
18.5M |
| 2024-02-07 |
4.80 |
4.81 |
4.37 |
4.48 |
17.4M |
| 2024-02-06 |
4.78 |
5.09 |
4.19 |
4.81 |
19.8M |
| 2024-02-05 |
5.78 |
5.79 |
4.79 |
4.82 |
18.7M |
| 2024-02-02 |
6.02 |
6.27 |
5.45 |
5.69 |
12.3M |
| 2024-02-01 |
6.08 |
6.15 |
5.84 |
6.02 |
11.6M |
| 2024-01-31 |
6.51 |
6.64 |
6.12 |
6.18 |
11.7M |
| 2024-01-30 |
6.98 |
7.10 |
6.81 |
6.81 |
5.1M |
| 2024-01-29 |
7.40 |
7.45 |
7.00 |
7.04 |
6.8M |
| 2024-01-26 |
7.32 |
7.53 |
7.28 |
7.35 |
7.4M |
| 2024-01-25 |
7.08 |
7.33 |
7.04 |
7.32 |
7.6M |
| 2024-01-24 |
7.00 |
7.09 |
6.80 |
7.08 |
7.9M |
| 2024-01-23 |
6.95 |
7.05 |
6.88 |
6.97 |
6.5M |
| 2024-01-22 |
7.49 |
7.52 |
6.89 |
6.96 |
8.8M |
| 2024-01-19 |
7.68 |
7.69 |
7.47 |
7.47 |
4.4M |
| 2024-01-18 |
7.64 |
7.72 |
7.41 |
7.68 |
7.3M |
| 2024-01-17 |
7.88 |
7.88 |
7.68 |
7.68 |
3.6M |
| 2024-01-16 |
8.00 |
8.00 |
7.73 |
7.89 |
7.1M |
| 2024-01-15 |
8.10 |
8.13 |
7.95 |
7.99 |
5.8M |
| 2024-01-12 |
8.23 |
8.28 |
8.10 |
8.10 |
4.9M |
| 2024-01-11 |
8.10 |
8.29 |
8.06 |
8.26 |
6.0M |
| 2024-01-10 |
8.21 |
8.27 |
8.02 |
8.05 |
5.5M |
| 2024-01-09 |
8.18 |
8.34 |
8.18 |
8.22 |
4.6M |
| 2024-01-08 |
8.26 |
8.39 |
8.20 |
8.20 |
4.6M |
| 2024-01-05 |
8.67 |
8.68 |
8.28 |
8.38 |
7.1M |
| 2024-01-04 |
8.54 |
8.64 |
8.47 |
8.64 |
6.0M |
| 2024-01-03 |
8.59 |
8.63 |
8.45 |
8.54 |
5.5M |
| 2024-01-02 |
8.62 |
8.69 |
8.56 |
8.58 |
5.0M |