| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
15.98 |
16.08 |
15.20 |
15.35 |
2.7M |
| 2024-12-30 |
15.90 |
16.26 |
15.78 |
15.89 |
2.4M |
| 2024-12-27 |
16.36 |
16.59 |
15.95 |
15.95 |
4.6M |
| 2024-12-26 |
16.88 |
17.00 |
16.11 |
16.43 |
5.2M |
| 2024-12-25 |
18.06 |
18.06 |
17.00 |
17.22 |
4.7M |
| 2024-12-24 |
17.20 |
18.08 |
17.03 |
18.00 |
5.7M |
| 2024-12-23 |
17.70 |
17.70 |
16.70 |
17.45 |
7.3M |
| 2024-12-20 |
16.48 |
17.88 |
16.33 |
17.88 |
6.2M |
| 2024-12-19 |
16.42 |
16.69 |
16.30 |
16.52 |
5.3M |
| 2024-12-18 |
15.90 |
16.93 |
15.90 |
16.70 |
4.4M |
| 2024-12-17 |
16.58 |
16.58 |
15.99 |
16.06 |
5.2M |
| 2024-12-16 |
17.66 |
17.69 |
16.29 |
16.50 |
7.3M |
| 2024-12-13 |
17.75 |
17.91 |
17.31 |
17.43 |
2.9M |
| 2024-12-12 |
17.49 |
18.07 |
17.48 |
17.76 |
3.9M |
| 2024-12-11 |
17.51 |
17.66 |
17.31 |
17.54 |
3.4M |
| 2024-12-10 |
18.15 |
18.21 |
17.37 |
17.45 |
4.3M |
| 2024-12-09 |
17.43 |
17.74 |
17.34 |
17.46 |
3.8M |
| 2024-12-06 |
17.67 |
17.68 |
16.94 |
17.34 |
5.4M |
| 2024-12-05 |
17.94 |
17.99 |
17.40 |
17.57 |
5.3M |
| 2024-12-04 |
18.89 |
19.20 |
17.83 |
17.89 |
8.5M |
| 2024-12-03 |
19.11 |
19.59 |
18.89 |
18.96 |
6.8M |
| 2024-12-02 |
18.51 |
19.63 |
18.43 |
19.03 |
9.6M |
| 2024-11-29 |
19.08 |
19.36 |
18.36 |
18.36 |
12.2M |
| 2024-11-28 |
17.30 |
19.28 |
17.29 |
18.80 |
13.4M |
| 2024-11-27 |
17.50 |
17.65 |
16.76 |
17.30 |
7.3M |
| 2024-11-26 |
17.51 |
18.13 |
17.51 |
17.69 |
9.0M |
| 2024-11-25 |
17.52 |
18.06 |
16.93 |
17.43 |
12.5M |
| 2024-11-22 |
17.77 |
17.94 |
16.85 |
16.88 |
15.8M |
| 2024-11-21 |
16.04 |
18.88 |
15.98 |
18.11 |
26.3M |
| 2024-11-20 |
14.70 |
15.99 |
14.55 |
15.80 |
11.0M |
| 2024-11-19 |
13.90 |
14.70 |
13.80 |
14.70 |
5.5M |
| 2024-11-18 |
13.95 |
14.70 |
13.91 |
14.04 |
6.2M |
| 2024-11-15 |
14.05 |
14.24 |
13.74 |
13.77 |
3.4M |
| 2024-11-14 |
14.67 |
14.67 |
14.00 |
14.03 |
3.4M |
| 2024-11-13 |
14.71 |
14.98 |
14.37 |
14.66 |
3.9M |
| 2024-11-12 |
15.12 |
15.55 |
14.64 |
14.86 |
6.2M |
| 2024-11-11 |
14.16 |
15.19 |
14.10 |
15.05 |
7.2M |
| 2024-11-08 |
14.26 |
14.57 |
14.15 |
14.19 |
5.4M |
| 2024-11-07 |
13.83 |
14.32 |
13.83 |
14.23 |
5.1M |
| 2024-11-06 |
13.91 |
14.32 |
13.90 |
14.04 |
5.9M |
| 2024-11-05 |
13.57 |
14.02 |
13.52 |
13.91 |
4.8M |
| 2024-11-04 |
13.35 |
13.64 |
13.15 |
13.58 |
4.0M |
| 2024-11-01 |
13.88 |
13.95 |
13.22 |
13.32 |
4.2M |
| 2024-10-31 |
13.35 |
13.95 |
13.24 |
13.86 |
6.4M |
| 2024-10-30 |
13.20 |
13.38 |
13.03 |
13.15 |
2.8M |
| 2024-10-29 |
13.80 |
13.87 |
13.22 |
13.28 |
5.7M |
| 2024-10-28 |
13.59 |
13.93 |
13.43 |
13.91 |
6.6M |
| 2024-10-25 |
13.08 |
13.53 |
13.08 |
13.42 |
3.6M |
| 2024-10-24 |
13.59 |
13.61 |
13.02 |
13.08 |
4.4M |
| 2024-10-23 |
13.51 |
13.82 |
13.40 |
13.55 |
6.4M |
| 2024-10-22 |
13.30 |
13.68 |
13.14 |
13.51 |
4.5M |
| 2024-10-21 |
13.15 |
13.84 |
12.97 |
13.30 |
6.7M |
| 2024-10-18 |
12.51 |
13.24 |
12.48 |
13.10 |
4.6M |
| 2024-10-17 |
12.66 |
12.82 |
12.54 |
12.60 |
2.4M |
| 2024-10-16 |
12.62 |
12.80 |
12.47 |
12.63 |
3.0M |
| 2024-10-15 |
12.91 |
13.23 |
12.72 |
12.73 |
3.6M |
| 2024-10-14 |
13.06 |
13.06 |
12.59 |
12.96 |
5.1M |
| 2024-10-11 |
13.53 |
13.58 |
12.52 |
12.69 |
6.5M |
| 2024-10-10 |
13.60 |
14.01 |
13.38 |
13.41 |
6.1M |
| 2024-10-09 |
14.15 |
14.32 |
13.00 |
13.57 |
12.6M |
| 2024-10-08 |
15.20 |
15.20 |
13.50 |
15.01 |
16.3M |
| 2024-09-30 |
11.49 |
12.77 |
11.40 |
12.69 |
12.6M |
| 2024-09-27 |
10.29 |
10.79 |
10.24 |
10.74 |
3.6M |
| 2024-09-26 |
9.80 |
10.18 |
9.80 |
10.17 |
4.5M |
| 2024-09-25 |
9.78 |
10.02 |
9.75 |
9.80 |
4.3M |
| 2024-09-24 |
9.17 |
9.67 |
9.14 |
9.64 |
4.4M |
| 2024-09-23 |
9.15 |
9.17 |
9.08 |
9.13 |
1.0M |
| 2024-09-20 |
9.27 |
9.34 |
9.11 |
9.14 |
1.4M |
| 2024-09-19 |
9.09 |
9.33 |
9.09 |
9.25 |
1.7M |
| 2024-09-18 |
9.31 |
9.50 |
8.96 |
9.15 |
2.3M |
| 2024-09-13 |
9.27 |
9.34 |
9.16 |
9.21 |
1.4M |
| 2024-09-12 |
9.25 |
9.44 |
9.18 |
9.26 |
1.2M |
| 2024-09-11 |
9.30 |
9.46 |
9.24 |
9.32 |
1.5M |
| 2024-09-10 |
9.22 |
9.33 |
9.08 |
9.30 |
1.7M |
| 2024-09-09 |
9.31 |
9.31 |
9.08 |
9.19 |
2.0M |
| 2024-09-06 |
9.50 |
9.50 |
9.17 |
9.17 |
2.4M |
| 2024-09-05 |
9.30 |
9.50 |
9.30 |
9.44 |
1.9M |
| 2024-09-04 |
9.38 |
9.59 |
9.32 |
9.37 |
2.1M |
| 2024-09-03 |
9.65 |
9.65 |
9.37 |
9.40 |
3.2M |
| 2024-09-02 |
9.34 |
9.72 |
9.34 |
9.40 |
6.3M |
| 2024-08-30 |
8.89 |
9.19 |
8.89 |
9.08 |
1.8M |
| 2024-08-29 |
8.77 |
8.96 |
8.68 |
8.93 |
2.3M |
| 2024-08-28 |
8.53 |
8.82 |
8.50 |
8.76 |
1.9M |
| 2024-08-27 |
8.75 |
8.76 |
8.52 |
8.57 |
1.0M |
| 2024-08-26 |
8.62 |
8.82 |
8.60 |
8.75 |
1.7M |
| 2024-08-23 |
8.58 |
8.63 |
8.49 |
8.55 |
1.6M |
| 2024-08-22 |
8.80 |
8.95 |
8.59 |
8.64 |
2.2M |
| 2024-08-21 |
8.74 |
8.82 |
8.71 |
8.77 |
1.4M |
| 2024-08-20 |
9.13 |
9.16 |
8.74 |
8.80 |
2.6M |
| 2024-08-19 |
9.10 |
9.17 |
9.03 |
9.07 |
1.2M |
| 2024-08-16 |
9.12 |
9.23 |
9.06 |
9.14 |
2.3M |
| 2024-08-15 |
8.93 |
9.10 |
8.87 |
9.08 |
2.0M |
| 2024-08-14 |
9.03 |
9.07 |
8.87 |
8.98 |
2.2M |
| 2024-08-13 |
9.13 |
9.15 |
8.89 |
9.02 |
2.3M |
| 2024-08-12 |
9.29 |
9.29 |
9.07 |
9.08 |
1.5M |
| 2024-08-09 |
9.32 |
9.47 |
9.21 |
9.21 |
2.3M |
| 2024-08-08 |
9.26 |
9.39 |
9.13 |
9.32 |
2.1M |
| 2024-08-07 |
9.34 |
9.42 |
9.18 |
9.33 |
1.9M |
| 2024-08-06 |
9.18 |
9.33 |
9.14 |
9.28 |
2.6M |
| 2024-08-05 |
9.32 |
9.53 |
9.11 |
9.11 |
2.2M |
| 2024-08-02 |
9.52 |
9.67 |
9.39 |
9.41 |
1.9M |
| 2024-08-01 |
9.64 |
9.71 |
9.55 |
9.64 |
1.8M |
| 2024-07-31 |
9.32 |
9.64 |
9.27 |
9.64 |
3.4M |
| 2024-07-30 |
9.27 |
9.37 |
9.15 |
9.32 |
1.8M |
| 2024-07-29 |
9.39 |
9.41 |
9.18 |
9.24 |
1.6M |
| 2024-07-26 |
9.19 |
9.47 |
9.18 |
9.41 |
2.6M |
| 2024-07-25 |
8.99 |
9.29 |
8.87 |
9.19 |
2.3M |
| 2024-07-24 |
9.08 |
9.22 |
8.89 |
9.01 |
2.2M |
| 2024-07-23 |
9.25 |
9.37 |
9.10 |
9.11 |
2.0M |
| 2024-07-22 |
9.13 |
9.36 |
9.13 |
9.24 |
2.2M |
| 2024-07-19 |
9.03 |
9.25 |
8.98 |
9.17 |
2.1M |
| 2024-07-18 |
9.03 |
9.11 |
8.74 |
9.07 |
2.9M |
| 2024-07-17 |
9.16 |
9.18 |
8.99 |
9.06 |
2.3M |
| 2024-07-16 |
9.30 |
9.30 |
9.02 |
9.16 |
2.5M |
| 2024-07-15 |
9.57 |
9.61 |
9.21 |
9.31 |
2.6M |
| 2024-07-12 |
9.76 |
9.86 |
9.53 |
9.56 |
2.4M |
| 2024-07-11 |
9.56 |
9.80 |
9.41 |
9.73 |
3.0M |
| 2024-07-10 |
9.47 |
9.53 |
9.18 |
9.34 |
2.4M |
| 2024-07-09 |
9.35 |
9.49 |
9.12 |
9.46 |
2.0M |
| 2024-07-08 |
9.57 |
9.62 |
9.25 |
9.34 |
2.3M |
| 2024-07-05 |
9.42 |
9.62 |
9.35 |
9.58 |
1.7M |
| 2024-07-04 |
9.81 |
9.89 |
9.40 |
9.46 |
2.2M |
| 2024-07-03 |
9.83 |
9.92 |
9.66 |
9.77 |
2.5M |
| 2024-07-02 |
9.75 |
9.89 |
9.63 |
9.72 |
1.9M |
| 2024-07-01 |
9.86 |
9.87 |
9.57 |
9.73 |
2.2M |
| 2024-06-28 |
9.60 |
9.89 |
9.55 |
9.73 |
3.0M |
| 2024-06-27 |
9.89 |
9.89 |
9.61 |
9.61 |
2.2M |
| 2024-06-26 |
9.44 |
9.87 |
9.37 |
9.87 |
3.4M |
| 2024-06-25 |
9.56 |
9.62 |
9.36 |
9.45 |
2.7M |
| 2024-06-24 |
10.06 |
10.07 |
9.41 |
9.48 |
5.5M |
| 2024-06-21 |
10.49 |
10.49 |
10.11 |
10.14 |
3.6M |
| 2024-06-20 |
10.45 |
10.66 |
10.32 |
10.46 |
4.1M |
| 2024-06-19 |
10.77 |
10.77 |
10.45 |
10.49 |
2.3M |
| 2024-06-18 |
10.59 |
10.75 |
10.59 |
10.70 |
2.0M |
| 2024-06-17 |
10.64 |
10.68 |
10.53 |
10.59 |
1.6M |
| 2024-06-14 |
10.79 |
10.86 |
10.67 |
10.72 |
2.8M |
| 2024-06-13 |
10.57 |
10.97 |
10.50 |
10.85 |
4.1M |
| 2024-06-12 |
10.61 |
10.76 |
10.51 |
10.58 |
2.5M |
| 2024-06-11 |
10.64 |
10.64 |
10.32 |
10.61 |
2.6M |
| 2024-06-07 |
10.45 |
10.68 |
10.41 |
10.64 |
3.3M |
| 2024-06-06 |
11.02 |
11.10 |
10.28 |
10.33 |
5.8M |
| 2024-06-05 |
11.30 |
11.33 |
11.01 |
11.01 |
3.6M |
| 2024-06-04 |
11.69 |
11.74 |
11.23 |
11.36 |
3.4M |
| 2024-06-03 |
12.20 |
12.21 |
11.57 |
11.64 |
4.5M |
| 2024-05-31 |
12.21 |
12.45 |
12.16 |
12.20 |
2.6M |
| 2024-05-30 |
12.66 |
12.99 |
12.41 |
12.46 |
3.6M |
| 2024-05-29 |
12.21 |
12.57 |
12.21 |
12.41 |
1.6M |
| 2024-05-28 |
12.18 |
12.43 |
12.06 |
12.28 |
1.6M |
| 2024-05-27 |
12.21 |
12.31 |
11.93 |
12.22 |
2.0M |
| 2024-05-24 |
12.50 |
12.50 |
12.16 |
12.21 |
1.8M |
| 2024-05-23 |
12.71 |
12.72 |
12.32 |
12.35 |
2.5M |
| 2024-05-22 |
12.60 |
12.79 |
12.52 |
12.74 |
2.3M |
| 2024-05-21 |
12.86 |
12.94 |
12.46 |
12.58 |
3.1M |
| 2024-05-20 |
12.84 |
13.09 |
12.76 |
12.95 |
3.6M |
| 2024-05-17 |
12.74 |
12.75 |
12.41 |
12.73 |
2.8M |
| 2024-05-16 |
12.59 |
12.79 |
12.54 |
12.65 |
2.2M |
| 2024-05-15 |
12.63 |
12.75 |
12.52 |
12.54 |
1.4M |
| 2024-05-14 |
12.76 |
12.86 |
12.60 |
12.67 |
1.8M |
| 2024-05-13 |
13.06 |
13.06 |
12.70 |
12.74 |
2.2M |
| 2024-05-10 |
13.34 |
13.37 |
12.97 |
13.08 |
2.4M |
| 2024-05-09 |
13.00 |
13.33 |
12.94 |
13.27 |
3.0M |
| 2024-05-08 |
13.15 |
13.23 |
12.91 |
12.94 |
2.3M |
| 2024-05-07 |
12.90 |
13.24 |
12.90 |
13.24 |
3.1M |
| 2024-05-06 |
12.94 |
13.07 |
12.89 |
12.96 |
3.1M |
| 2024-04-30 |
12.86 |
13.20 |
12.63 |
12.78 |
4.7M |
| 2024-04-29 |
12.52 |
13.05 |
12.49 |
13.05 |
4.3M |
| 2024-04-26 |
12.32 |
12.55 |
12.10 |
12.51 |
3.2M |
| 2024-04-25 |
12.38 |
12.53 |
12.23 |
12.31 |
2.5M |
| 2024-04-24 |
12.16 |
12.37 |
12.10 |
12.36 |
2.0M |
| 2024-04-23 |
12.13 |
12.25 |
12.06 |
12.09 |
2.2M |
| 2024-04-22 |
12.10 |
12.31 |
11.86 |
12.13 |
2.3M |
| 2024-04-19 |
12.34 |
12.41 |
12.05 |
12.11 |
3.1M |
| 2024-04-18 |
12.21 |
12.75 |
12.15 |
12.30 |
3.8M |
| 2024-04-17 |
11.84 |
12.35 |
11.84 |
12.27 |
4.4M |
| 2024-04-16 |
12.42 |
12.42 |
11.66 |
11.69 |
4.7M |
| 2024-04-15 |
13.17 |
13.32 |
12.22 |
12.44 |
5.4M |
| 2024-04-12 |
13.47 |
13.57 |
13.14 |
13.17 |
2.5M |
| 2024-04-11 |
13.55 |
13.74 |
13.35 |
13.43 |
3.2M |
| 2024-04-10 |
14.08 |
14.14 |
13.45 |
13.55 |
3.1M |
| 2024-04-09 |
13.51 |
14.10 |
13.51 |
14.09 |
2.9M |
| 2024-04-08 |
14.17 |
14.18 |
13.61 |
13.64 |
3.0M |
| 2024-04-03 |
14.22 |
14.26 |
13.90 |
14.20 |
3.6M |
| 2024-04-02 |
14.33 |
14.68 |
14.13 |
14.24 |
6.3M |
| 2024-04-01 |
13.70 |
14.14 |
13.63 |
14.14 |
3.4M |
| 2024-03-29 |
13.55 |
13.60 |
13.45 |
13.58 |
2.0M |
| 2024-03-28 |
13.35 |
13.71 |
13.31 |
13.50 |
3.9M |
| 2024-03-27 |
13.89 |
13.95 |
13.40 |
13.42 |
3.6M |
| 2024-03-26 |
14.08 |
14.23 |
13.63 |
13.88 |
4.7M |
| 2024-03-25 |
14.81 |
14.87 |
14.08 |
14.09 |
3.9M |
| 2024-03-22 |
15.31 |
15.38 |
14.80 |
14.81 |
2.9M |
| 2024-03-21 |
15.39 |
15.56 |
15.12 |
15.37 |
3.0M |
| 2024-03-20 |
15.28 |
15.43 |
15.24 |
15.42 |
2.5M |
| 2024-03-19 |
15.38 |
15.67 |
15.33 |
15.34 |
3.4M |
| 2024-03-18 |
15.28 |
15.48 |
15.10 |
15.43 |
4.6M |
| 2024-03-15 |
14.90 |
15.28 |
14.76 |
15.22 |
3.4M |
| 2024-03-14 |
15.16 |
15.28 |
14.64 |
14.85 |
3.3M |
| 2024-03-13 |
15.11 |
15.48 |
14.96 |
15.26 |
4.1M |
| 2024-03-12 |
15.05 |
15.17 |
14.83 |
15.11 |
3.1M |
| 2024-03-11 |
14.53 |
15.02 |
14.53 |
15.02 |
4.2M |
| 2024-03-08 |
14.41 |
14.69 |
14.27 |
14.59 |
2.2M |
| 2024-03-07 |
14.45 |
14.90 |
14.43 |
14.48 |
3.3M |
| 2024-03-06 |
14.17 |
14.88 |
13.96 |
14.50 |
3.6M |
| 2024-03-05 |
14.71 |
14.71 |
14.02 |
14.07 |
2.5M |
| 2024-03-04 |
14.83 |
14.87 |
14.33 |
14.50 |
2.5M |
| 2024-03-01 |
14.45 |
14.96 |
14.45 |
14.77 |
3.5M |
| 2024-02-29 |
13.91 |
14.54 |
13.81 |
14.48 |
3.8M |
| 2024-02-28 |
15.29 |
15.52 |
13.97 |
14.03 |
6.3M |
| 2024-02-27 |
14.61 |
15.18 |
14.61 |
15.17 |
2.6M |
| 2024-02-26 |
14.46 |
15.06 |
14.41 |
14.75 |
3.9M |
| 2024-02-23 |
14.24 |
14.50 |
14.00 |
14.47 |
3.8M |
| 2024-02-22 |
13.91 |
14.18 |
13.80 |
14.16 |
2.1M |
| 2024-02-21 |
13.71 |
14.27 |
13.42 |
13.94 |
3.5M |
| 2024-02-20 |
13.87 |
13.87 |
13.42 |
13.78 |
2.0M |
| 2024-02-19 |
13.66 |
14.19 |
13.51 |
13.74 |
3.3M |
| 2024-02-08 |
12.07 |
13.74 |
12.01 |
13.51 |
5.0M |
| 2024-02-07 |
12.16 |
12.75 |
11.85 |
12.07 |
4.0M |
| 2024-02-06 |
11.61 |
12.44 |
10.84 |
12.28 |
4.1M |
| 2024-02-05 |
13.10 |
13.10 |
11.52 |
11.71 |
4.5M |
| 2024-02-02 |
13.88 |
14.13 |
12.78 |
13.20 |
3.5M |
| 2024-02-01 |
14.00 |
14.26 |
13.68 |
13.79 |
2.4M |
| 2024-01-31 |
14.97 |
15.00 |
14.04 |
14.07 |
2.6M |
| 2024-01-30 |
15.20 |
15.41 |
14.90 |
14.93 |
1.8M |
| 2024-01-29 |
16.18 |
16.18 |
15.36 |
15.41 |
1.9M |
| 2024-01-26 |
15.98 |
16.20 |
15.80 |
15.92 |
1.8M |
| 2024-01-25 |
15.31 |
16.00 |
15.23 |
15.98 |
2.9M |
| 2024-01-24 |
15.40 |
15.49 |
14.80 |
15.35 |
2.2M |
| 2024-01-23 |
15.31 |
15.48 |
14.91 |
15.24 |
2.1M |
| 2024-01-22 |
16.30 |
16.30 |
15.20 |
15.24 |
2.9M |
| 2024-01-19 |
16.65 |
16.82 |
16.32 |
16.40 |
1.5M |
| 2024-01-18 |
16.86 |
17.00 |
16.16 |
16.59 |
3.2M |
| 2024-01-17 |
17.24 |
17.24 |
16.89 |
16.89 |
1.8M |
| 2024-01-16 |
17.24 |
17.44 |
16.96 |
17.27 |
2.6M |
| 2024-01-15 |
17.65 |
17.66 |
17.15 |
17.30 |
1.9M |
| 2024-01-12 |
17.50 |
18.06 |
17.45 |
17.66 |
2.2M |
| 2024-01-11 |
17.28 |
17.67 |
17.21 |
17.59 |
2.3M |
| 2024-01-10 |
17.26 |
17.60 |
16.95 |
17.28 |
2.3M |
| 2024-01-09 |
17.24 |
17.60 |
17.09 |
17.35 |
2.7M |
| 2024-01-08 |
17.86 |
17.86 |
17.25 |
17.25 |
2.2M |
| 2024-01-05 |
18.16 |
18.43 |
17.75 |
17.83 |
2.8M |
| 2024-01-04 |
18.37 |
18.44 |
18.06 |
18.25 |
2.2M |
| 2024-01-03 |
18.51 |
18.85 |
18.30 |
18.45 |
4.4M |
| 2024-01-02 |
18.00 |
18.65 |
18.00 |
18.35 |
4.0M |