| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
32.85 |
32.90 |
31.20 |
31.80 |
83.9M |
| 2024-12-30 |
31.00 |
33.00 |
30.85 |
32.60 |
219.3M |
| 2024-12-27 |
29.80 |
31.90 |
29.60 |
30.65 |
264.0M |
| 2024-12-24 |
29.30 |
29.75 |
28.90 |
29.15 |
50.7M |
| 2024-12-23 |
28.80 |
29.80 |
28.55 |
29.10 |
193.7M |
| 2024-12-20 |
26.85 |
29.80 |
26.35 |
28.30 |
336.2M |
| 2024-12-19 |
25.40 |
26.60 |
25.30 |
26.15 |
43.5M |
| 2024-12-18 |
25.30 |
26.10 |
25.30 |
25.95 |
33.5M |
| 2024-12-17 |
25.20 |
26.10 |
24.85 |
25.25 |
40.2M |
| 2024-12-16 |
25.65 |
26.00 |
25.20 |
25.35 |
35.0M |
| 2024-12-13 |
26.80 |
26.95 |
25.80 |
25.90 |
64.7M |
| 2024-12-12 |
26.75 |
27.55 |
26.60 |
27.10 |
43.2M |
| 2024-12-11 |
27.20 |
27.40 |
26.75 |
26.80 |
34.4M |
| 2024-12-10 |
28.40 |
28.65 |
26.90 |
27.00 |
114.1M |
| 2024-12-09 |
26.60 |
27.60 |
25.90 |
27.55 |
68.8M |
| 2024-12-06 |
26.15 |
26.95 |
25.85 |
26.45 |
65.9M |
| 2024-12-05 |
26.25 |
26.65 |
26.05 |
26.10 |
23.8M |
| 2024-12-04 |
27.00 |
27.10 |
26.25 |
26.30 |
69.4M |
| 2024-12-03 |
26.60 |
26.60 |
25.60 |
26.00 |
47.9M |
| 2024-12-02 |
26.25 |
26.70 |
25.85 |
26.40 |
47.4M |
| 2024-11-29 |
25.50 |
27.00 |
25.20 |
26.00 |
80.7M |
| 2024-11-28 |
25.80 |
26.00 |
25.05 |
25.15 |
40.4M |
| 2024-11-27 |
24.65 |
25.80 |
24.15 |
25.70 |
69.4M |
| 2024-11-26 |
25.05 |
25.45 |
24.40 |
24.65 |
46.0M |
| 2024-11-25 |
25.25 |
25.45 |
24.15 |
25.10 |
71.1M |
| 2024-11-22 |
27.25 |
27.40 |
24.75 |
25.05 |
137.8M |
| 2024-11-21 |
27.00 |
27.40 |
26.80 |
26.85 |
37.3M |
| 2024-11-20 |
27.10 |
27.25 |
26.70 |
26.90 |
42.2M |
| 2024-11-19 |
26.80 |
27.45 |
26.45 |
27.10 |
62.1M |
| 2024-11-18 |
26.80 |
27.05 |
26.25 |
26.45 |
66.9M |
| 2024-11-15 |
26.55 |
27.15 |
26.20 |
26.40 |
76.1M |
| 2024-11-14 |
26.90 |
28.15 |
26.30 |
26.55 |
114.6M |
| 2024-11-13 |
26.85 |
27.70 |
26.75 |
27.15 |
84.6M |
| 2024-11-12 |
29.85 |
29.90 |
26.95 |
27.15 |
202.9M |
| 2024-11-11 |
29.95 |
30.45 |
29.05 |
29.50 |
254.8M |
| 2024-11-08 |
29.80 |
30.30 |
28.55 |
28.55 |
297.5M |
| 2024-11-07 |
27.10 |
28.50 |
26.80 |
28.25 |
174.9M |
| 2024-11-06 |
27.40 |
28.40 |
26.55 |
26.90 |
196.8M |
| 2024-11-05 |
25.90 |
27.95 |
25.90 |
27.50 |
226.6M |
| 2024-11-04 |
25.80 |
26.15 |
25.65 |
25.85 |
82.6M |
| 2024-11-01 |
27.10 |
27.30 |
25.50 |
25.75 |
155.0M |
| 2024-10-31 |
26.60 |
27.40 |
26.30 |
27.05 |
97.0M |
| 2024-10-30 |
28.75 |
29.10 |
26.10 |
26.60 |
208.0M |
| 2024-10-29 |
29.10 |
29.90 |
28.65 |
28.70 |
118.1M |
| 2024-10-28 |
29.00 |
29.15 |
28.55 |
28.80 |
73.8M |
| 2024-10-25 |
28.65 |
29.95 |
28.50 |
28.80 |
135.1M |
| 2024-10-24 |
28.95 |
29.75 |
28.40 |
28.50 |
142.7M |
| 2024-10-23 |
29.50 |
30.85 |
28.80 |
29.15 |
206.2M |
| 2024-10-22 |
30.00 |
30.15 |
28.55 |
29.70 |
242.9M |
| 2024-10-21 |
31.50 |
33.20 |
29.60 |
29.60 |
664.5M |
| 2024-10-18 |
26.45 |
30.50 |
26.25 |
30.25 |
598.3M |
| 2024-10-17 |
26.60 |
27.30 |
25.85 |
26.00 |
139.2M |
| 2024-10-16 |
25.05 |
26.80 |
25.00 |
25.80 |
159.6M |
| 2024-10-15 |
26.65 |
28.45 |
25.85 |
26.15 |
286.3M |
| 2024-10-14 |
25.10 |
27.30 |
24.20 |
26.65 |
352.6M |
| 2024-10-10 |
28.15 |
28.75 |
25.50 |
25.50 |
349.1M |
| 2024-10-09 |
28.45 |
30.80 |
25.55 |
27.20 |
697.4M |
| 2024-10-08 |
35.50 |
35.50 |
26.55 |
27.20 |
672.4M |
| 2024-10-07 |
29.80 |
35.00 |
29.50 |
33.30 |
358.0M |
| 2024-10-04 |
20.95 |
27.55 |
20.70 |
27.35 |
271.5M |
| 2024-10-03 |
22.60 |
22.80 |
20.25 |
21.15 |
70.7M |
| 2024-10-02 |
21.50 |
22.60 |
21.50 |
22.20 |
96.7M |
| 2024-09-30 |
19.18 |
21.40 |
19.18 |
20.85 |
233.8M |
| 2024-09-27 |
17.94 |
18.84 |
17.94 |
18.56 |
117.2M |
| 2024-09-26 |
17.20 |
17.88 |
17.00 |
17.78 |
58.2M |
| 2024-09-25 |
17.40 |
17.74 |
17.00 |
17.12 |
60.4M |
| 2024-09-24 |
16.52 |
17.08 |
16.30 |
17.00 |
59.8M |
| 2024-09-23 |
16.34 |
16.52 |
16.24 |
16.26 |
26.9M |
| 2024-09-20 |
16.10 |
16.36 |
16.06 |
16.20 |
24.1M |
| 2024-09-19 |
15.90 |
16.36 |
15.70 |
16.06 |
35.6M |
| 2024-09-17 |
15.60 |
15.96 |
15.46 |
15.82 |
6.4M |
| 2024-09-16 |
15.50 |
15.66 |
15.26 |
15.60 |
3.3M |
| 2024-09-13 |
15.52 |
15.78 |
15.48 |
15.60 |
12.8M |
| 2024-09-12 |
15.50 |
15.66 |
15.38 |
15.50 |
12.9M |
| 2024-09-11 |
15.48 |
15.56 |
15.24 |
15.38 |
22.2M |
| 2024-09-10 |
15.96 |
16.00 |
15.48 |
15.60 |
22.8M |
| 2024-09-09 |
15.82 |
15.96 |
15.54 |
15.96 |
32.5M |
| 2024-09-05 |
16.10 |
16.22 |
15.96 |
16.04 |
12.7M |
| 2024-09-04 |
16.10 |
16.16 |
15.88 |
16.12 |
27.0M |
| 2024-09-03 |
16.30 |
16.64 |
16.18 |
16.38 |
22.3M |
| 2024-09-02 |
17.04 |
17.04 |
16.30 |
16.40 |
26.9M |
| 2024-08-30 |
16.58 |
17.28 |
16.36 |
17.08 |
48.5M |
| 2024-08-29 |
16.34 |
16.60 |
16.12 |
16.58 |
17.5M |
| 2024-08-28 |
16.50 |
16.50 |
16.20 |
16.40 |
16.6M |
| 2024-08-27 |
16.46 |
16.48 |
16.26 |
16.40 |
13.8M |
| 2024-08-26 |
16.42 |
16.66 |
16.40 |
16.48 |
10.4M |
| 2024-08-23 |
16.30 |
16.42 |
16.10 |
16.34 |
13.3M |
| 2024-08-22 |
16.74 |
16.74 |
16.00 |
16.46 |
29.2M |
| 2024-08-21 |
16.72 |
16.94 |
16.52 |
16.62 |
14.1M |
| 2024-08-20 |
17.10 |
17.16 |
16.80 |
16.90 |
15.1M |
| 2024-08-19 |
16.96 |
17.24 |
16.92 |
17.00 |
15.2M |
| 2024-08-16 |
17.06 |
17.14 |
16.90 |
16.96 |
16.5M |
| 2024-08-15 |
16.86 |
17.24 |
16.70 |
16.86 |
26.4M |
| 2024-08-14 |
16.98 |
17.16 |
16.72 |
16.86 |
18.4M |
| 2024-08-13 |
16.60 |
16.88 |
16.60 |
16.80 |
20.3M |
| 2024-08-12 |
16.62 |
16.88 |
16.42 |
16.54 |
20.1M |
| 2024-08-09 |
16.96 |
17.30 |
16.58 |
16.58 |
74.9M |
| 2024-08-08 |
15.78 |
16.18 |
15.54 |
15.80 |
17.0M |
| 2024-08-07 |
15.94 |
16.04 |
15.68 |
15.80 |
23.1M |
| 2024-08-06 |
16.20 |
16.28 |
15.62 |
15.76 |
30.6M |
| 2024-08-05 |
16.50 |
16.76 |
15.68 |
15.82 |
51.0M |
| 2024-08-02 |
16.80 |
17.02 |
16.54 |
16.70 |
22.0M |
| 2024-08-01 |
17.20 |
17.46 |
16.96 |
17.06 |
28.3M |
| 2024-07-31 |
16.40 |
17.06 |
16.24 |
17.00 |
32.1M |
| 2024-07-30 |
16.34 |
16.58 |
16.16 |
16.32 |
16.1M |
| 2024-07-29 |
16.82 |
16.96 |
16.10 |
16.38 |
35.2M |
| 2024-07-26 |
16.58 |
16.88 |
16.52 |
16.80 |
20.7M |
| 2024-07-25 |
16.94 |
17.08 |
16.52 |
16.66 |
40.4M |
| 2024-07-24 |
17.44 |
17.66 |
17.00 |
17.14 |
25.4M |
| 2024-07-23 |
18.04 |
18.10 |
17.26 |
17.44 |
32.3M |
| 2024-07-22 |
17.72 |
18.06 |
17.64 |
18.02 |
30.0M |
| 2024-07-19 |
17.30 |
17.96 |
17.16 |
17.62 |
52.1M |
| 2024-07-18 |
17.02 |
17.80 |
16.98 |
17.30 |
38.1M |
| 2024-07-17 |
18.20 |
18.34 |
17.10 |
17.16 |
51.3M |
| 2024-07-16 |
17.94 |
18.38 |
17.76 |
18.10 |
30.8M |
| 2024-07-15 |
18.18 |
18.44 |
18.02 |
18.16 |
24.1M |
| 2024-07-12 |
18.10 |
18.20 |
17.82 |
18.10 |
34.9M |
| 2024-07-11 |
18.12 |
18.34 |
18.00 |
18.18 |
32.8M |
| 2024-07-10 |
18.04 |
18.48 |
17.76 |
17.76 |
27.5M |
| 2024-07-09 |
17.50 |
18.30 |
17.36 |
18.04 |
57.3M |
| 2024-07-08 |
17.32 |
17.70 |
17.24 |
17.44 |
19.2M |
| 2024-07-05 |
17.48 |
17.72 |
17.16 |
17.32 |
24.4M |
| 2024-07-04 |
17.70 |
17.86 |
17.38 |
17.48 |
21.3M |
| 2024-07-03 |
17.14 |
17.78 |
17.10 |
17.54 |
28.8M |
| 2024-07-02 |
17.08 |
17.48 |
16.92 |
17.06 |
25.8M |
| 2024-06-28 |
16.82 |
17.38 |
16.82 |
17.12 |
25.2M |
| 2024-06-27 |
17.46 |
17.60 |
16.90 |
16.94 |
42.9M |
| 2024-06-26 |
17.44 |
17.88 |
17.24 |
17.70 |
40.6M |
| 2024-06-25 |
17.96 |
18.04 |
17.02 |
17.20 |
66.6M |
| 2024-06-24 |
18.66 |
19.08 |
17.70 |
17.98 |
68.2M |
| 2024-06-21 |
18.94 |
18.96 |
18.44 |
18.62 |
48.9M |
| 2024-06-20 |
18.90 |
19.88 |
18.82 |
19.14 |
91.0M |
| 2024-06-19 |
18.90 |
18.98 |
18.38 |
18.86 |
52.0M |
| 2024-06-18 |
18.28 |
18.88 |
18.18 |
18.66 |
55.8M |
| 2024-06-17 |
17.68 |
18.34 |
17.56 |
18.08 |
41.9M |
| 2024-06-14 |
18.10 |
18.10 |
17.62 |
17.62 |
33.4M |
| 2024-06-13 |
18.14 |
18.52 |
18.00 |
18.10 |
51.0M |
| 2024-06-12 |
18.70 |
18.74 |
17.52 |
17.86 |
74.9M |
| 2024-06-11 |
18.30 |
18.90 |
18.16 |
18.64 |
69.3M |
| 2024-06-07 |
18.28 |
18.62 |
17.86 |
18.38 |
76.2M |
| 2024-06-06 |
17.50 |
18.42 |
17.46 |
18.06 |
132.3M |
| 2024-06-05 |
16.72 |
17.38 |
16.72 |
17.10 |
57.5M |
| 2024-06-04 |
16.72 |
16.88 |
16.42 |
16.76 |
29.5M |
| 2024-06-03 |
16.60 |
17.38 |
16.60 |
16.70 |
63.7M |
| 2024-05-31 |
16.92 |
16.94 |
16.44 |
16.54 |
36.5M |
| 2024-05-30 |
16.06 |
16.96 |
16.06 |
16.84 |
88.3M |
| 2024-05-29 |
16.30 |
16.50 |
16.00 |
16.06 |
30.1M |
| 2024-05-28 |
16.86 |
16.98 |
16.20 |
16.28 |
65.0M |
| 2024-05-27 |
15.58 |
16.58 |
15.58 |
16.48 |
72.9M |
| 2024-05-24 |
15.52 |
15.80 |
15.30 |
15.34 |
19.8M |
| 2024-05-23 |
16.08 |
16.12 |
15.58 |
15.60 |
28.4M |
| 2024-05-22 |
16.10 |
16.36 |
15.98 |
16.08 |
31.8M |
| 2024-05-21 |
16.72 |
16.82 |
15.98 |
16.04 |
35.6M |
| 2024-05-20 |
16.86 |
16.98 |
16.64 |
16.70 |
31.7M |
| 2024-05-17 |
16.70 |
16.94 |
16.50 |
16.84 |
39.5M |
| 2024-05-16 |
16.26 |
16.82 |
16.06 |
16.62 |
48.5M |
| 2024-05-14 |
16.40 |
16.78 |
16.30 |
16.30 |
30.0M |
| 2024-05-13 |
16.18 |
16.46 |
15.80 |
16.40 |
31.8M |
| 2024-05-10 |
16.44 |
16.44 |
15.96 |
16.26 |
67.0M |
| 2024-05-09 |
15.36 |
16.18 |
15.36 |
16.02 |
43.2M |
| 2024-05-08 |
15.72 |
15.82 |
15.28 |
15.30 |
25.4M |
| 2024-05-07 |
16.00 |
16.00 |
15.62 |
15.74 |
21.1M |
| 2024-05-06 |
16.02 |
16.14 |
15.76 |
16.00 |
24.9M |
| 2024-05-03 |
16.20 |
16.30 |
15.80 |
16.00 |
16.0M |
| 2024-05-02 |
15.60 |
15.84 |
15.28 |
15.84 |
10.3M |
| 2024-04-30 |
15.80 |
15.90 |
15.38 |
15.52 |
26.0M |
| 2024-04-29 |
15.70 |
16.12 |
15.60 |
15.72 |
41.1M |
| 2024-04-26 |
15.16 |
15.76 |
15.14 |
15.54 |
38.7M |
| 2024-04-25 |
14.80 |
15.36 |
14.76 |
15.10 |
34.3M |
| 2024-04-24 |
14.40 |
14.94 |
14.26 |
14.86 |
40.6M |
| 2024-04-23 |
14.38 |
14.42 |
14.16 |
14.34 |
16.2M |
| 2024-04-22 |
14.48 |
14.62 |
14.16 |
14.24 |
25.1M |
| 2024-04-19 |
14.32 |
14.44 |
14.16 |
14.32 |
17.4M |
| 2024-04-18 |
14.24 |
14.60 |
14.04 |
14.52 |
21.1M |
| 2024-04-17 |
14.02 |
14.30 |
14.02 |
14.18 |
18.6M |
| 2024-04-16 |
14.48 |
14.50 |
14.02 |
14.02 |
29.6M |
| 2024-04-15 |
14.12 |
14.74 |
14.10 |
14.52 |
30.2M |
| 2024-04-12 |
14.50 |
14.50 |
14.16 |
14.18 |
24.9M |
| 2024-04-11 |
14.58 |
14.76 |
14.28 |
14.44 |
48.3M |
| 2024-04-10 |
14.88 |
15.20 |
14.70 |
14.70 |
27.4M |
| 2024-04-09 |
14.52 |
15.04 |
14.52 |
14.98 |
25.3M |
| 2024-04-08 |
15.02 |
15.02 |
14.36 |
14.52 |
48.2M |
| 2024-04-05 |
15.20 |
15.30 |
14.64 |
14.92 |
9.1M |
| 2024-04-03 |
15.50 |
15.80 |
15.16 |
15.16 |
31.0M |
| 2024-04-02 |
15.20 |
15.42 |
15.06 |
15.24 |
26.9M |
| 2024-03-28 |
15.06 |
15.48 |
15.00 |
15.16 |
22.9M |
| 2024-03-27 |
15.50 |
15.54 |
14.88 |
14.92 |
45.1M |
| 2024-03-26 |
15.60 |
15.76 |
15.36 |
15.40 |
16.6M |
| 2024-03-25 |
15.80 |
15.86 |
15.36 |
15.50 |
36.0M |
| 2024-03-22 |
16.68 |
16.72 |
15.66 |
15.80 |
74.9M |
| 2024-03-21 |
16.98 |
17.12 |
16.58 |
16.72 |
30.4M |
| 2024-03-20 |
16.70 |
16.98 |
16.62 |
16.66 |
14.6M |
| 2024-03-19 |
16.86 |
16.98 |
16.56 |
16.62 |
23.0M |
| 2024-03-18 |
16.86 |
17.18 |
16.52 |
17.02 |
44.0M |
| 2024-03-15 |
16.66 |
16.94 |
16.40 |
16.86 |
26.7M |
| 2024-03-14 |
17.20 |
17.26 |
16.70 |
16.78 |
33.1M |
| 2024-03-13 |
17.30 |
17.80 |
17.14 |
17.18 |
39.5M |
| 2024-03-12 |
17.20 |
17.40 |
16.88 |
17.24 |
39.4M |
| 2024-03-11 |
16.64 |
17.14 |
16.52 |
17.06 |
31.9M |
| 2024-03-08 |
16.60 |
16.84 |
16.46 |
16.62 |
26.1M |
| 2024-03-07 |
16.76 |
17.08 |
16.30 |
16.40 |
31.6M |
| 2024-03-06 |
16.44 |
16.98 |
16.14 |
16.60 |
42.4M |
| 2024-03-05 |
16.78 |
17.10 |
16.38 |
16.38 |
42.6M |
| 2024-03-04 |
17.28 |
17.52 |
16.84 |
16.92 |
43.3M |
| 2024-03-01 |
16.94 |
17.46 |
16.82 |
17.04 |
66.9M |
| 2024-02-29 |
15.82 |
17.20 |
15.70 |
16.78 |
101.4M |
| 2024-02-28 |
16.84 |
17.38 |
15.60 |
15.84 |
91.8M |
| 2024-02-27 |
15.12 |
16.96 |
14.92 |
16.62 |
118.4M |
| 2024-02-26 |
15.02 |
15.40 |
14.84 |
15.08 |
29.1M |
| 2024-02-23 |
15.30 |
15.56 |
14.92 |
14.98 |
49.8M |
| 2024-02-22 |
15.04 |
15.44 |
14.92 |
15.16 |
40.5M |
| 2024-02-21 |
14.38 |
15.22 |
14.30 |
15.04 |
63.7M |
| 2024-02-20 |
14.66 |
14.70 |
14.18 |
14.34 |
50.8M |
| 2024-02-19 |
15.12 |
15.12 |
14.52 |
14.56 |
52.7M |
| 2024-02-16 |
14.80 |
15.36 |
14.66 |
15.12 |
19.8M |
| 2024-02-15 |
14.56 |
14.90 |
14.46 |
14.58 |
8.8M |
| 2024-02-14 |
14.02 |
14.78 |
14.00 |
14.56 |
8.1M |
| 2024-02-09 |
14.44 |
14.44 |
14.02 |
14.24 |
4.2M |
| 2024-02-08 |
14.22 |
14.74 |
14.20 |
14.44 |
33.7M |
| 2024-02-07 |
14.94 |
15.12 |
13.94 |
14.12 |
106.4M |
| 2024-02-06 |
14.16 |
15.50 |
14.16 |
15.34 |
51.7M |
| 2024-02-05 |
13.98 |
14.58 |
13.88 |
14.12 |
38.8M |
| 2024-02-02 |
14.46 |
14.66 |
13.90 |
14.08 |
23.7M |
| 2024-02-01 |
14.08 |
14.68 |
13.92 |
14.28 |
26.6M |
| 2024-01-31 |
14.36 |
14.74 |
14.02 |
14.08 |
34.8M |
| 2024-01-30 |
15.14 |
15.28 |
14.34 |
14.42 |
52.0M |
| 2024-01-29 |
15.70 |
15.86 |
14.92 |
15.40 |
37.7M |
| 2024-01-26 |
16.40 |
16.40 |
15.44 |
15.56 |
41.9M |
| 2024-01-25 |
15.50 |
16.36 |
15.40 |
16.04 |
46.5M |
| 2024-01-24 |
15.54 |
15.76 |
15.10 |
15.50 |
36.5M |
| 2024-01-23 |
15.00 |
15.62 |
14.94 |
15.20 |
38.4M |
| 2024-01-22 |
15.68 |
15.76 |
14.74 |
15.00 |
47.7M |
| 2024-01-19 |
16.00 |
16.46 |
15.62 |
15.62 |
34.5M |
| 2024-01-18 |
15.88 |
16.12 |
15.62 |
15.84 |
38.5M |
| 2024-01-17 |
16.76 |
16.82 |
15.82 |
15.90 |
38.2M |
| 2024-01-16 |
17.06 |
17.40 |
16.66 |
16.76 |
27.6M |
| 2024-01-15 |
17.46 |
17.56 |
17.02 |
17.06 |
19.6M |
| 2024-01-12 |
17.66 |
17.80 |
17.24 |
17.36 |
18.9M |
| 2024-01-11 |
17.22 |
17.90 |
17.08 |
17.74 |
30.1M |
| 2024-01-10 |
17.52 |
17.58 |
16.98 |
17.22 |
26.2M |
| 2024-01-09 |
17.82 |
17.94 |
17.44 |
17.62 |
23.4M |
| 2024-01-08 |
18.68 |
18.68 |
17.50 |
17.82 |
43.2M |
| 2024-01-05 |
18.70 |
18.94 |
18.30 |
18.46 |
21.6M |
| 2024-01-04 |
18.98 |
18.98 |
18.56 |
18.84 |
14.2M |
| 2024-01-03 |
19.20 |
19.38 |
18.80 |
18.94 |
25.8M |
| 2024-01-02 |
20.05 |
20.05 |
19.26 |
19.40 |
25.0M |