| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
24.00 |
24.20 |
23.07 |
23.12 |
5.8M |
| 2024-12-30 |
23.98 |
24.50 |
23.58 |
23.91 |
4.3M |
| 2024-12-27 |
24.59 |
24.79 |
24.07 |
24.14 |
7.6M |
| 2024-12-26 |
24.20 |
25.07 |
24.17 |
24.80 |
8.2M |
| 2024-12-25 |
24.14 |
24.90 |
23.32 |
24.56 |
10.0M |
| 2024-12-24 |
23.65 |
24.19 |
23.30 |
24.13 |
11.9M |
| 2024-12-23 |
25.08 |
25.44 |
23.45 |
23.50 |
13.0M |
| 2024-12-20 |
24.70 |
25.50 |
24.36 |
25.40 |
8.3M |
| 2024-12-19 |
24.85 |
25.36 |
24.65 |
24.93 |
11.3M |
| 2024-12-18 |
25.60 |
26.34 |
25.08 |
25.36 |
10.8M |
| 2024-12-17 |
26.99 |
27.20 |
25.18 |
25.25 |
12.7M |
| 2024-12-16 |
29.36 |
29.36 |
26.76 |
27.08 |
12.1M |
| 2024-12-13 |
29.52 |
30.19 |
28.84 |
29.30 |
10.0M |
| 2024-12-12 |
29.45 |
30.49 |
28.45 |
30.11 |
14.3M |
| 2024-12-11 |
29.01 |
30.15 |
28.67 |
29.71 |
11.1M |
| 2024-12-10 |
28.25 |
30.38 |
27.50 |
29.80 |
20.2M |
| 2024-12-09 |
28.00 |
28.88 |
27.47 |
27.69 |
9.9M |
| 2024-12-06 |
28.52 |
29.00 |
27.48 |
28.12 |
11.7M |
| 2024-12-05 |
27.59 |
29.45 |
27.58 |
28.47 |
12.8M |
| 2024-12-04 |
27.80 |
29.09 |
27.68 |
28.13 |
13.4M |
| 2024-12-03 |
28.20 |
29.20 |
27.69 |
28.42 |
15.9M |
| 2024-12-02 |
29.10 |
30.20 |
27.90 |
28.62 |
23.7M |
| 2024-11-29 |
28.11 |
31.11 |
27.50 |
29.69 |
26.8M |
| 2024-11-28 |
27.50 |
29.93 |
27.50 |
28.49 |
27.3M |
| 2024-11-27 |
24.48 |
28.44 |
24.45 |
28.44 |
32.8M |
| 2024-11-26 |
25.30 |
27.34 |
25.00 |
25.85 |
23.3M |
| 2024-11-25 |
27.20 |
27.50 |
25.80 |
26.08 |
26.4M |
| 2024-11-22 |
28.50 |
30.90 |
26.37 |
28.67 |
44.0M |
| 2024-11-21 |
29.20 |
31.12 |
28.86 |
29.30 |
51.4M |
| 2024-11-20 |
25.24 |
28.29 |
24.81 |
28.29 |
25.7M |
| 2024-11-19 |
26.82 |
27.26 |
25.72 |
25.72 |
27.7M |
| 2024-11-18 |
27.15 |
28.58 |
26.30 |
28.58 |
55.0M |
| 2024-11-15 |
23.38 |
25.98 |
22.33 |
25.98 |
28.5M |
| 2024-11-14 |
23.53 |
26.28 |
23.35 |
23.62 |
32.6M |
| 2024-11-13 |
22.06 |
24.49 |
22.04 |
24.49 |
34.9M |
| 2024-11-12 |
23.04 |
23.75 |
21.78 |
22.26 |
28.9M |
| 2024-11-11 |
22.32 |
23.27 |
21.78 |
23.27 |
26.7M |
| 2024-11-08 |
19.39 |
21.15 |
19.39 |
21.15 |
15.4M |
| 2024-11-07 |
18.95 |
19.25 |
18.81 |
19.23 |
5.8M |
| 2024-11-06 |
19.18 |
19.27 |
18.82 |
18.98 |
5.7M |
| 2024-11-05 |
18.65 |
19.15 |
18.52 |
19.05 |
5.8M |
| 2024-11-04 |
18.18 |
18.80 |
18.18 |
18.65 |
4.0M |
| 2024-11-01 |
19.36 |
19.36 |
18.12 |
18.18 |
8.7M |
| 2024-10-31 |
19.36 |
19.55 |
19.18 |
19.41 |
6.6M |
| 2024-10-30 |
19.05 |
19.47 |
18.93 |
19.30 |
6.9M |
| 2024-10-29 |
19.78 |
20.30 |
19.25 |
19.27 |
10.9M |
| 2024-10-28 |
19.06 |
19.70 |
18.90 |
19.63 |
9.6M |
| 2024-10-25 |
18.67 |
19.36 |
18.67 |
19.06 |
8.5M |
| 2024-10-24 |
18.49 |
19.00 |
18.38 |
18.66 |
6.1M |
| 2024-10-23 |
18.44 |
19.02 |
18.26 |
18.65 |
7.5M |
| 2024-10-22 |
18.49 |
18.59 |
18.13 |
18.40 |
5.9M |
| 2024-10-21 |
18.22 |
18.77 |
18.19 |
18.44 |
8.4M |
| 2024-10-18 |
17.63 |
18.38 |
17.48 |
18.08 |
6.6M |
| 2024-10-17 |
17.61 |
17.99 |
17.53 |
17.56 |
4.9M |
| 2024-10-16 |
17.50 |
17.74 |
17.28 |
17.55 |
3.6M |
| 2024-10-15 |
17.91 |
18.23 |
17.55 |
17.58 |
4.6M |
| 2024-10-14 |
17.40 |
18.03 |
17.35 |
17.98 |
5.6M |
| 2024-10-11 |
18.19 |
18.35 |
17.16 |
17.40 |
6.7M |
| 2024-10-10 |
17.95 |
18.94 |
17.82 |
18.41 |
10.1M |
| 2024-10-09 |
19.30 |
19.30 |
17.87 |
17.87 |
12.0M |
| 2024-10-08 |
20.52 |
20.55 |
18.40 |
19.86 |
18.5M |
| 2024-09-30 |
17.97 |
18.73 |
17.30 |
18.69 |
16.1M |
| 2024-09-27 |
16.75 |
17.28 |
16.65 |
17.23 |
8.0M |
| 2024-09-26 |
16.03 |
16.54 |
16.00 |
16.52 |
7.9M |
| 2024-09-25 |
16.32 |
16.58 |
16.09 |
16.19 |
10.7M |
| 2024-09-24 |
16.09 |
16.24 |
15.63 |
16.16 |
10.8M |
| 2024-09-23 |
16.18 |
16.38 |
15.95 |
16.06 |
11.3M |
| 2024-09-20 |
16.00 |
16.73 |
15.82 |
16.23 |
17.9M |
| 2024-09-19 |
14.98 |
15.52 |
14.90 |
15.52 |
8.6M |
| 2024-09-18 |
14.76 |
14.91 |
14.45 |
14.73 |
2.9M |
| 2024-09-13 |
14.97 |
15.08 |
14.76 |
14.80 |
2.8M |
| 2024-09-12 |
14.92 |
15.16 |
14.88 |
14.90 |
2.7M |
| 2024-09-11 |
15.07 |
15.13 |
14.83 |
14.89 |
3.0M |
| 2024-09-10 |
14.90 |
15.26 |
14.61 |
15.18 |
4.4M |
| 2024-09-09 |
14.82 |
15.00 |
14.65 |
14.79 |
2.9M |
| 2024-09-06 |
15.45 |
15.56 |
14.90 |
14.97 |
4.1M |
| 2024-09-05 |
15.33 |
15.57 |
15.30 |
15.45 |
3.2M |
| 2024-09-04 |
15.22 |
15.45 |
15.15 |
15.33 |
2.7M |
| 2024-09-03 |
15.14 |
15.35 |
15.08 |
15.32 |
2.8M |
| 2024-09-02 |
15.46 |
15.58 |
15.07 |
15.11 |
4.1M |
| 2024-08-30 |
15.25 |
15.73 |
15.23 |
15.49 |
5.4M |
| 2024-08-29 |
15.04 |
15.34 |
14.78 |
15.25 |
2.9M |
| 2024-08-28 |
15.12 |
15.23 |
14.80 |
15.08 |
3.0M |
| 2024-08-27 |
15.33 |
15.47 |
15.07 |
15.11 |
3.5M |
| 2024-08-26 |
15.30 |
15.50 |
15.12 |
15.46 |
3.6M |
| 2024-08-23 |
15.30 |
15.54 |
15.16 |
15.31 |
3.1M |
| 2024-08-22 |
15.60 |
15.79 |
15.31 |
15.36 |
4.0M |
| 2024-08-21 |
15.50 |
15.70 |
15.43 |
15.65 |
3.1M |
| 2024-08-20 |
16.05 |
16.07 |
15.56 |
15.59 |
5.9M |
| 2024-08-19 |
16.03 |
16.25 |
15.90 |
16.06 |
5.2M |
| 2024-08-16 |
16.42 |
16.66 |
16.07 |
16.09 |
6.3M |
| 2024-08-15 |
16.13 |
16.58 |
15.91 |
16.45 |
10.4M |
| 2024-08-14 |
16.42 |
16.55 |
16.17 |
16.18 |
9.7M |
| 2024-08-13 |
16.40 |
16.69 |
16.10 |
16.42 |
10.5M |
| 2024-08-12 |
16.93 |
17.86 |
16.37 |
16.53 |
19.7M |
| 2024-08-09 |
18.33 |
20.16 |
17.42 |
17.45 |
30.7M |
| 2024-08-08 |
19.64 |
19.65 |
17.95 |
18.33 |
32.3M |
| 2024-08-07 |
16.57 |
17.86 |
16.56 |
17.86 |
8.8M |
| 2024-08-06 |
16.10 |
16.25 |
15.63 |
16.24 |
3.8M |
| 2024-08-05 |
16.44 |
16.73 |
15.87 |
15.89 |
6.1M |
| 2024-08-02 |
17.00 |
17.25 |
16.53 |
16.65 |
6.4M |
| 2024-08-01 |
16.89 |
17.37 |
16.85 |
17.15 |
7.7M |
| 2024-07-31 |
16.49 |
16.95 |
16.45 |
16.89 |
7.8M |
| 2024-07-30 |
16.26 |
16.83 |
16.15 |
16.59 |
6.6M |
| 2024-07-29 |
16.25 |
16.44 |
16.07 |
16.27 |
3.8M |
| 2024-07-26 |
15.73 |
16.25 |
15.71 |
16.18 |
3.6M |
| 2024-07-25 |
15.74 |
16.02 |
15.51 |
15.85 |
3.6M |
| 2024-07-24 |
15.93 |
16.18 |
15.80 |
15.84 |
3.5M |
| 2024-07-23 |
16.25 |
16.44 |
16.02 |
16.03 |
4.0M |
| 2024-07-22 |
16.01 |
16.32 |
16.01 |
16.30 |
3.6M |
| 2024-07-19 |
15.77 |
16.18 |
15.76 |
16.11 |
4.1M |
| 2024-07-18 |
16.12 |
16.12 |
15.57 |
15.87 |
6.3M |
| 2024-07-17 |
16.58 |
16.60 |
16.15 |
16.15 |
5.5M |
| 2024-07-16 |
16.76 |
16.80 |
16.36 |
16.66 |
4.8M |
| 2024-07-15 |
17.02 |
17.25 |
16.55 |
16.62 |
7.1M |
| 2024-07-12 |
16.69 |
17.00 |
16.52 |
16.90 |
7.0M |
| 2024-07-11 |
16.85 |
16.93 |
16.60 |
16.75 |
6.6M |
| 2024-07-10 |
16.46 |
16.83 |
16.32 |
16.51 |
6.6M |
| 2024-07-09 |
16.11 |
16.92 |
16.05 |
16.86 |
9.2M |
| 2024-07-08 |
16.58 |
16.70 |
16.04 |
16.12 |
6.9M |
| 2024-07-05 |
16.86 |
16.94 |
16.47 |
16.80 |
7.0M |
| 2024-07-04 |
17.46 |
17.56 |
16.81 |
16.87 |
9.3M |
| 2024-07-03 |
17.60 |
17.60 |
17.13 |
17.14 |
7.6M |
| 2024-07-02 |
17.98 |
18.00 |
17.49 |
17.53 |
9.6M |
| 2024-07-01 |
17.98 |
18.14 |
17.46 |
18.07 |
11.7M |
| 2024-06-28 |
18.09 |
18.43 |
17.81 |
17.91 |
13.9M |
| 2024-06-27 |
18.61 |
18.77 |
17.93 |
18.01 |
14.2M |
| 2024-06-26 |
18.40 |
18.86 |
17.78 |
18.82 |
15.8M |
| 2024-06-25 |
19.18 |
19.38 |
18.55 |
18.82 |
21.1M |
| 2024-06-24 |
19.00 |
19.27 |
18.38 |
18.62 |
22.6M |
| 2024-06-21 |
19.92 |
20.59 |
19.92 |
19.92 |
28.8M |
| 2024-06-20 |
22.62 |
23.86 |
22.13 |
22.13 |
39.3M |
| 2024-06-19 |
24.58 |
24.59 |
23.51 |
24.59 |
30.4M |
| 2024-06-18 |
21.95 |
22.35 |
21.50 |
22.35 |
20.5M |
| 2024-06-17 |
20.32 |
20.32 |
20.32 |
20.32 |
3.9M |
| 2024-06-14 |
17.00 |
18.47 |
16.68 |
18.47 |
5.7M |
| 2024-06-13 |
16.88 |
16.98 |
16.78 |
16.79 |
1.3M |
| 2024-06-12 |
16.66 |
17.06 |
16.66 |
16.88 |
1.3M |
| 2024-06-11 |
16.58 |
16.82 |
16.28 |
16.81 |
1.5M |
| 2024-06-07 |
16.47 |
16.85 |
16.36 |
16.58 |
2.0M |
| 2024-06-06 |
17.11 |
17.26 |
16.30 |
16.44 |
3.7M |
| 2024-06-05 |
17.30 |
17.62 |
17.20 |
17.20 |
1.9M |
| 2024-06-04 |
17.73 |
17.93 |
17.22 |
17.44 |
2.1M |
| 2024-06-03 |
18.09 |
18.21 |
17.65 |
17.80 |
2.4M |
| 2024-05-31 |
17.83 |
18.32 |
17.82 |
18.11 |
3.4M |
| 2024-05-30 |
17.35 |
18.20 |
17.18 |
18.10 |
4.4M |
| 2024-05-29 |
17.40 |
17.67 |
17.40 |
17.50 |
1.6M |
| 2024-05-28 |
17.60 |
17.75 |
17.33 |
17.50 |
1.6M |
| 2024-05-27 |
17.46 |
17.60 |
16.89 |
17.58 |
2.6M |
| 2024-05-24 |
17.59 |
17.90 |
17.34 |
17.37 |
2.3M |
| 2024-05-23 |
18.01 |
18.10 |
17.50 |
17.59 |
2.7M |
| 2024-05-22 |
18.10 |
18.29 |
17.94 |
18.12 |
2.5M |
| 2024-05-21 |
18.54 |
18.66 |
18.10 |
18.16 |
2.3M |
| 2024-05-20 |
18.50 |
18.64 |
18.40 |
18.50 |
2.3M |
| 2024-05-17 |
18.28 |
18.60 |
18.25 |
18.60 |
2.5M |
| 2024-05-16 |
18.21 |
18.61 |
18.05 |
18.45 |
4.4M |
| 2024-05-15 |
18.06 |
18.25 |
17.84 |
17.95 |
1.8M |
| 2024-05-14 |
17.91 |
18.38 |
17.64 |
18.03 |
3.2M |
| 2024-05-13 |
18.10 |
18.15 |
17.62 |
17.68 |
2.8M |
| 2024-05-10 |
18.45 |
18.45 |
18.07 |
18.15 |
2.3M |
| 2024-05-09 |
18.15 |
18.52 |
18.06 |
18.45 |
2.5M |
| 2024-05-08 |
18.57 |
18.60 |
18.05 |
18.08 |
2.9M |
| 2024-05-07 |
18.54 |
18.80 |
18.34 |
18.69 |
3.4M |
| 2024-05-06 |
18.57 |
18.76 |
18.40 |
18.53 |
3.5M |
| 2024-04-30 |
19.30 |
19.42 |
18.30 |
18.43 |
6.5M |
| 2024-04-29 |
19.32 |
19.75 |
19.31 |
19.74 |
3.6M |
| 2024-04-26 |
18.66 |
19.44 |
18.64 |
19.33 |
4.2M |
| 2024-04-25 |
19.14 |
19.14 |
18.71 |
18.78 |
3.0M |
| 2024-04-24 |
19.00 |
19.30 |
18.76 |
19.15 |
4.6M |
| 2024-04-23 |
18.50 |
18.91 |
18.30 |
18.64 |
2.6M |
| 2024-04-22 |
18.39 |
18.76 |
17.90 |
18.43 |
2.6M |
| 2024-04-19 |
18.49 |
18.65 |
18.15 |
18.45 |
2.7M |
| 2024-04-18 |
18.62 |
18.98 |
18.33 |
18.69 |
3.1M |
| 2024-04-17 |
17.70 |
18.70 |
17.70 |
18.66 |
4.6M |
| 2024-04-16 |
18.68 |
18.69 |
17.56 |
17.58 |
5.1M |
| 2024-04-15 |
19.51 |
19.67 |
18.39 |
18.72 |
4.6M |
| 2024-04-12 |
19.27 |
19.87 |
19.27 |
19.47 |
3.2M |
| 2024-04-11 |
19.10 |
19.70 |
19.10 |
19.27 |
2.7M |
| 2024-04-10 |
20.19 |
20.37 |
19.29 |
19.41 |
4.3M |
| 2024-04-09 |
20.24 |
20.65 |
19.91 |
20.25 |
3.6M |
| 2024-04-08 |
20.56 |
20.70 |
20.20 |
20.32 |
3.0M |
| 2024-04-03 |
21.13 |
21.13 |
20.50 |
20.70 |
3.3M |
| 2024-04-02 |
21.20 |
21.33 |
20.82 |
21.13 |
3.6M |
| 2024-04-01 |
21.32 |
21.55 |
21.18 |
21.36 |
4.8M |
| 2024-03-29 |
20.85 |
21.43 |
20.42 |
21.37 |
6.3M |
| 2024-03-28 |
20.20 |
21.14 |
20.14 |
21.02 |
6.5M |
| 2024-03-27 |
20.86 |
20.98 |
20.13 |
20.13 |
5.3M |
| 2024-03-26 |
21.15 |
21.49 |
20.64 |
20.85 |
6.1M |
| 2024-03-25 |
22.00 |
22.33 |
20.97 |
20.97 |
6.6M |
| 2024-03-22 |
22.21 |
22.67 |
22.09 |
22.09 |
6.1M |
| 2024-03-21 |
22.74 |
22.97 |
22.46 |
22.51 |
5.5M |
| 2024-03-20 |
22.75 |
23.01 |
22.45 |
22.74 |
6.2M |
| 2024-03-19 |
23.38 |
23.41 |
22.78 |
22.85 |
8.9M |
| 2024-03-18 |
23.32 |
24.19 |
23.32 |
23.61 |
10.5M |
| 2024-03-15 |
23.60 |
23.80 |
23.07 |
23.58 |
11.3M |
| 2024-03-14 |
22.88 |
24.35 |
22.62 |
24.14 |
19.2M |
| 2024-03-13 |
21.94 |
23.68 |
21.68 |
23.08 |
21.0M |
| 2024-03-12 |
21.80 |
22.41 |
21.38 |
21.86 |
10.2M |
| 2024-03-11 |
21.60 |
21.92 |
21.30 |
21.92 |
8.1M |
| 2024-03-08 |
21.10 |
22.37 |
21.10 |
21.82 |
12.8M |
| 2024-03-07 |
21.23 |
21.63 |
20.68 |
20.88 |
7.6M |
| 2024-03-06 |
20.58 |
21.54 |
20.50 |
21.40 |
10.2M |
| 2024-03-05 |
20.95 |
21.25 |
20.58 |
20.66 |
7.5M |
| 2024-03-04 |
21.26 |
21.77 |
20.92 |
21.28 |
8.6M |
| 2024-03-01 |
21.21 |
21.88 |
21.05 |
21.57 |
12.1M |
| 2024-02-29 |
19.67 |
20.99 |
19.60 |
20.88 |
12.0M |
| 2024-02-28 |
22.53 |
22.57 |
20.20 |
20.20 |
17.7M |
| 2024-02-27 |
21.70 |
22.49 |
21.21 |
22.44 |
15.3M |
| 2024-02-26 |
21.08 |
22.12 |
21.00 |
21.85 |
13.7M |
| 2024-02-23 |
21.80 |
21.90 |
21.06 |
21.65 |
17.8M |
| 2024-02-22 |
21.51 |
23.02 |
20.78 |
22.04 |
24.7M |
| 2024-02-21 |
20.41 |
21.30 |
20.10 |
20.93 |
17.8M |
| 2024-02-20 |
21.69 |
21.80 |
20.81 |
21.15 |
21.5M |
| 2024-02-19 |
19.72 |
21.87 |
19.67 |
21.87 |
26.5M |
| 2024-02-08 |
19.29 |
22.29 |
18.86 |
19.88 |
24.3M |
| 2024-02-07 |
20.91 |
20.91 |
20.23 |
20.91 |
16.3M |
| 2024-02-06 |
15.80 |
19.01 |
15.80 |
19.01 |
16.3M |
| 2024-02-05 |
15.80 |
17.28 |
15.80 |
17.28 |
15.1M |
| 2024-02-02 |
16.65 |
16.89 |
15.19 |
15.71 |
6.7M |
| 2024-02-01 |
16.48 |
17.31 |
16.12 |
16.78 |
7.8M |
| 2024-01-31 |
17.50 |
18.79 |
17.10 |
17.35 |
10.8M |
| 2024-01-30 |
16.99 |
19.04 |
16.90 |
17.91 |
11.8M |
| 2024-01-29 |
17.51 |
18.19 |
17.30 |
17.31 |
6.2M |
| 2024-01-26 |
18.46 |
18.92 |
17.72 |
17.80 |
10.5M |
| 2024-01-25 |
15.90 |
17.36 |
15.77 |
17.36 |
2.8M |
| 2024-01-24 |
15.74 |
15.84 |
15.11 |
15.78 |
2.4M |
| 2024-01-23 |
15.42 |
15.61 |
15.08 |
15.50 |
2.5M |
| 2024-01-22 |
16.63 |
16.63 |
15.16 |
15.42 |
3.1M |
| 2024-01-19 |
16.85 |
16.93 |
16.56 |
16.62 |
1.6M |
| 2024-01-18 |
16.88 |
16.97 |
16.28 |
16.83 |
2.4M |
| 2024-01-17 |
17.45 |
17.48 |
16.95 |
16.99 |
1.3M |
| 2024-01-16 |
17.57 |
17.62 |
17.13 |
17.45 |
1.7M |
| 2024-01-15 |
17.85 |
17.85 |
17.41 |
17.59 |
1.2M |
| 2024-01-12 |
18.00 |
18.16 |
17.64 |
17.71 |
1.4M |
| 2024-01-11 |
17.61 |
18.10 |
17.61 |
18.10 |
1.4M |
| 2024-01-10 |
18.00 |
18.10 |
17.60 |
17.63 |
1.6M |
| 2024-01-09 |
18.07 |
18.37 |
17.96 |
18.19 |
1.6M |
| 2024-01-08 |
18.48 |
18.53 |
18.07 |
18.07 |
1.2M |
| 2024-01-05 |
19.01 |
19.21 |
18.40 |
18.48 |
2.1M |
| 2024-01-04 |
19.05 |
19.29 |
18.97 |
19.09 |
1.5M |
| 2024-01-03 |
19.20 |
19.32 |
18.90 |
19.10 |
1.8M |
| 2024-01-02 |
19.37 |
19.55 |
19.23 |
19.32 |
1.6M |