| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
12.90 |
12.99 |
12.35 |
12.39 |
2.3M |
| 2024-12-30 |
13.08 |
13.15 |
12.51 |
12.76 |
3.0M |
| 2024-12-27 |
13.00 |
13.40 |
13.00 |
13.12 |
2.5M |
| 2024-12-26 |
12.80 |
13.21 |
12.70 |
12.89 |
2.9M |
| 2024-12-25 |
13.04 |
13.10 |
12.33 |
12.68 |
3.4M |
| 2024-12-24 |
13.40 |
13.65 |
12.80 |
13.04 |
4.6M |
| 2024-12-23 |
14.74 |
15.00 |
13.01 |
13.13 |
4.9M |
| 2024-12-20 |
14.25 |
14.88 |
14.11 |
14.80 |
3.4M |
| 2024-12-19 |
14.25 |
14.43 |
13.93 |
14.18 |
2.3M |
| 2024-12-18 |
14.68 |
14.73 |
13.86 |
14.32 |
4.7M |
| 2024-12-17 |
16.06 |
16.06 |
14.32 |
14.50 |
5.2M |
| 2024-12-16 |
17.10 |
17.10 |
15.86 |
16.04 |
2.8M |
| 2024-12-13 |
16.46 |
16.59 |
16.06 |
16.28 |
2.6M |
| 2024-12-12 |
16.09 |
16.41 |
15.90 |
16.40 |
3.0M |
| 2024-12-11 |
16.01 |
16.05 |
15.72 |
15.92 |
1.9M |
| 2024-12-10 |
16.28 |
16.53 |
15.72 |
15.80 |
2.7M |
| 2024-12-09 |
16.27 |
16.31 |
15.55 |
15.88 |
2.5M |
| 2024-12-06 |
16.29 |
16.43 |
15.81 |
16.03 |
2.1M |
| 2024-12-05 |
15.86 |
16.61 |
15.69 |
16.26 |
4.2M |
| 2024-12-04 |
16.05 |
16.18 |
15.66 |
15.80 |
1.9M |
| 2024-12-03 |
16.02 |
16.26 |
15.90 |
16.05 |
2.1M |
| 2024-12-02 |
16.02 |
16.11 |
15.62 |
16.02 |
2.6M |
| 2024-11-29 |
15.50 |
15.99 |
15.30 |
15.85 |
3.0M |
| 2024-11-28 |
15.25 |
15.77 |
15.25 |
15.46 |
3.3M |
| 2024-11-27 |
15.84 |
15.90 |
14.61 |
15.23 |
4.7M |
| 2024-11-26 |
15.96 |
16.20 |
15.40 |
15.99 |
2.8M |
| 2024-11-25 |
15.93 |
16.18 |
15.53 |
16.11 |
3.0M |
| 2024-11-22 |
16.20 |
16.64 |
15.55 |
16.06 |
3.4M |
| 2024-11-21 |
15.99 |
16.44 |
15.81 |
16.18 |
2.8M |
| 2024-11-20 |
16.08 |
16.31 |
15.78 |
16.10 |
3.1M |
| 2024-11-19 |
15.69 |
16.15 |
15.25 |
16.15 |
3.7M |
| 2024-11-18 |
17.06 |
17.20 |
15.38 |
15.72 |
4.6M |
| 2024-11-15 |
17.64 |
18.08 |
16.80 |
17.09 |
4.6M |
| 2024-11-14 |
18.65 |
19.16 |
17.58 |
17.62 |
4.1M |
| 2024-11-13 |
17.78 |
19.00 |
17.62 |
18.86 |
6.6M |
| 2024-11-12 |
17.76 |
18.16 |
17.61 |
17.80 |
4.5M |
| 2024-11-11 |
17.25 |
17.88 |
17.22 |
17.68 |
3.3M |
| 2024-11-08 |
17.70 |
18.00 |
17.21 |
17.40 |
4.7M |
| 2024-11-07 |
17.22 |
17.99 |
17.17 |
17.54 |
3.7M |
| 2024-11-06 |
16.88 |
18.30 |
16.88 |
17.55 |
5.7M |
| 2024-11-05 |
16.40 |
16.94 |
16.03 |
16.84 |
3.9M |
| 2024-11-04 |
16.80 |
16.90 |
15.91 |
16.18 |
3.7M |
| 2024-11-01 |
17.65 |
17.73 |
16.30 |
16.57 |
5.2M |
| 2024-10-31 |
18.15 |
18.50 |
17.30 |
17.65 |
7.1M |
| 2024-10-30 |
17.85 |
19.69 |
17.82 |
18.20 |
8.2M |
| 2024-10-29 |
18.42 |
19.21 |
17.50 |
17.50 |
13.9M |
| 2024-10-28 |
16.04 |
17.38 |
15.86 |
17.36 |
11.7M |
| 2024-10-25 |
14.55 |
16.35 |
14.38 |
15.70 |
10.0M |
| 2024-10-24 |
14.29 |
14.58 |
13.98 |
14.26 |
5.4M |
| 2024-10-23 |
14.80 |
15.65 |
14.52 |
14.71 |
8.5M |
| 2024-10-22 |
14.21 |
14.98 |
14.06 |
14.80 |
6.9M |
| 2024-10-21 |
14.29 |
14.56 |
13.85 |
14.21 |
5.4M |
| 2024-10-18 |
13.53 |
14.05 |
13.39 |
13.78 |
4.5M |
| 2024-10-17 |
14.00 |
14.32 |
13.56 |
13.63 |
3.5M |
| 2024-10-16 |
13.30 |
14.10 |
13.12 |
13.82 |
4.6M |
| 2024-10-15 |
13.33 |
13.79 |
13.10 |
13.47 |
4.4M |
| 2024-10-14 |
13.32 |
13.52 |
12.85 |
13.40 |
5.1M |
| 2024-10-11 |
13.97 |
14.14 |
12.61 |
13.13 |
7.8M |
| 2024-10-10 |
13.63 |
15.96 |
13.50 |
14.55 |
11.7M |
| 2024-10-09 |
14.87 |
15.20 |
13.14 |
13.36 |
8.1M |
| 2024-10-08 |
15.32 |
15.60 |
13.98 |
15.30 |
11.9M |
| 2024-09-30 |
12.00 |
13.29 |
11.61 |
13.07 |
7.9M |
| 2024-09-27 |
11.04 |
11.76 |
10.87 |
11.50 |
5.6M |
| 2024-09-26 |
10.69 |
10.92 |
10.60 |
10.90 |
3.2M |
| 2024-09-25 |
10.57 |
10.92 |
10.52 |
10.68 |
3.1M |
| 2024-09-24 |
10.10 |
10.53 |
10.10 |
10.51 |
2.9M |
| 2024-09-23 |
10.23 |
10.31 |
10.04 |
10.07 |
2.0M |
| 2024-09-20 |
10.63 |
10.64 |
10.26 |
10.28 |
1.5M |
| 2024-09-19 |
10.38 |
10.55 |
10.17 |
10.51 |
2.3M |
| 2024-09-18 |
10.61 |
10.63 |
10.11 |
10.28 |
2.5M |
| 2024-09-13 |
10.63 |
11.06 |
10.56 |
10.60 |
2.8M |
| 2024-09-12 |
10.54 |
10.80 |
10.47 |
10.67 |
2.5M |
| 2024-09-11 |
10.87 |
10.99 |
10.58 |
10.61 |
2.7M |
| 2024-09-10 |
10.65 |
10.92 |
10.50 |
10.83 |
2.2M |
| 2024-09-09 |
10.69 |
10.99 |
10.55 |
10.65 |
2.7M |
| 2024-09-06 |
10.78 |
10.98 |
10.61 |
10.87 |
4.0M |
| 2024-09-05 |
10.22 |
11.10 |
10.22 |
10.78 |
7.5M |
| 2024-09-04 |
10.31 |
10.40 |
9.94 |
10.40 |
3.1M |
| 2024-09-03 |
10.30 |
10.80 |
10.15 |
10.36 |
3.4M |
| 2024-09-02 |
10.23 |
10.41 |
10.12 |
10.15 |
2.1M |
| 2024-08-30 |
10.21 |
10.55 |
10.20 |
10.30 |
3.0M |
| 2024-08-29 |
10.02 |
10.30 |
9.92 |
10.21 |
2.6M |
| 2024-08-28 |
9.75 |
10.23 |
9.49 |
10.07 |
3.8M |
| 2024-08-27 |
10.26 |
10.39 |
9.81 |
9.83 |
5.5M |
| 2024-08-26 |
10.60 |
10.82 |
10.32 |
10.60 |
4.7M |
| 2024-08-23 |
11.03 |
11.12 |
10.37 |
10.47 |
7.2M |
| 2024-08-22 |
11.90 |
12.66 |
11.10 |
11.50 |
10.5M |
| 2024-08-21 |
10.91 |
11.47 |
10.70 |
11.46 |
8.3M |
| 2024-08-20 |
11.05 |
12.57 |
10.91 |
11.09 |
8.6M |
| 2024-08-19 |
10.78 |
11.00 |
10.58 |
10.66 |
4.5M |
| 2024-08-16 |
11.10 |
11.65 |
10.91 |
10.93 |
6.8M |
| 2024-08-15 |
10.61 |
11.24 |
10.31 |
11.20 |
6.7M |
| 2024-08-14 |
10.91 |
11.26 |
10.65 |
10.76 |
6.9M |
| 2024-08-13 |
10.41 |
11.27 |
10.22 |
11.16 |
9.1M |
| 2024-08-12 |
10.50 |
11.76 |
10.26 |
10.54 |
8.4M |
| 2024-08-09 |
9.99 |
10.17 |
9.95 |
10.01 |
1.7M |
| 2024-08-08 |
10.02 |
10.09 |
9.80 |
9.94 |
2.0M |
| 2024-08-07 |
10.11 |
10.24 |
9.96 |
10.12 |
1.9M |
| 2024-08-06 |
9.90 |
10.19 |
9.88 |
10.10 |
2.0M |
| 2024-08-05 |
10.05 |
10.19 |
9.80 |
9.81 |
2.4M |
| 2024-08-02 |
10.28 |
10.36 |
9.97 |
10.02 |
3.0M |
| 2024-08-01 |
10.53 |
10.65 |
10.37 |
10.40 |
3.3M |
| 2024-07-31 |
10.38 |
10.57 |
10.21 |
10.46 |
3.8M |
| 2024-07-30 |
10.50 |
10.59 |
10.15 |
10.40 |
3.5M |
| 2024-07-29 |
10.40 |
10.70 |
10.36 |
10.49 |
5.1M |
| 2024-07-26 |
10.80 |
11.46 |
10.44 |
10.63 |
9.3M |
| 2024-07-25 |
10.00 |
11.40 |
9.90 |
10.97 |
9.0M |
| 2024-07-24 |
9.76 |
10.73 |
9.58 |
10.35 |
8.0M |
| 2024-07-23 |
9.61 |
10.20 |
9.51 |
10.04 |
6.5M |
| 2024-07-22 |
9.20 |
10.42 |
9.20 |
9.72 |
5.3M |
| 2024-07-19 |
8.95 |
9.28 |
8.90 |
9.14 |
1.3M |
| 2024-07-18 |
9.14 |
9.14 |
8.70 |
8.93 |
1.7M |
| 2024-07-17 |
9.35 |
9.35 |
9.03 |
9.14 |
1.5M |
| 2024-07-16 |
9.17 |
9.38 |
9.03 |
9.25 |
1.6M |
| 2024-07-15 |
9.53 |
9.53 |
9.13 |
9.17 |
1.4M |
| 2024-07-12 |
9.46 |
9.66 |
9.35 |
9.48 |
1.5M |
| 2024-07-11 |
9.10 |
9.50 |
9.10 |
9.46 |
2.1M |
| 2024-07-10 |
9.14 |
9.17 |
8.88 |
8.97 |
1.9M |
| 2024-07-09 |
9.22 |
9.30 |
8.94 |
9.20 |
2.7M |
| 2024-07-08 |
9.60 |
9.60 |
9.06 |
9.15 |
2.0M |
| 2024-07-05 |
9.36 |
9.66 |
9.23 |
9.56 |
1.8M |
| 2024-07-04 |
10.03 |
10.05 |
9.37 |
9.45 |
1.7M |
| 2024-07-03 |
10.25 |
10.25 |
9.90 |
9.93 |
1.2M |
| 2024-07-02 |
9.87 |
10.16 |
9.84 |
10.07 |
1.7M |
| 2024-07-01 |
9.90 |
10.42 |
9.65 |
9.87 |
1.7M |
| 2024-06-28 |
9.94 |
10.13 |
9.74 |
9.91 |
1.7M |
| 2024-06-27 |
9.91 |
10.24 |
9.75 |
9.80 |
1.8M |
| 2024-06-26 |
9.28 |
9.96 |
9.18 |
9.91 |
2.0M |
| 2024-06-25 |
9.21 |
9.53 |
9.11 |
9.36 |
1.7M |
| 2024-06-24 |
9.49 |
9.85 |
9.09 |
9.21 |
3.3M |
| 2024-06-21 |
10.06 |
10.15 |
9.83 |
9.96 |
1.5M |
| 2024-06-20 |
10.33 |
10.57 |
10.07 |
10.09 |
1.9M |
| 2024-06-19 |
10.35 |
10.54 |
10.21 |
10.43 |
1.4M |
| 2024-06-18 |
10.14 |
10.36 |
9.94 |
10.32 |
1.5M |
| 2024-06-17 |
10.27 |
10.41 |
9.95 |
10.03 |
1.9M |
| 2024-06-14 |
10.51 |
10.54 |
10.22 |
10.38 |
1.2M |
| 2024-06-13 |
10.56 |
10.65 |
10.32 |
10.51 |
1.7M |
| 2024-06-12 |
10.02 |
10.53 |
10.01 |
10.41 |
2.0M |
| 2024-06-11 |
10.15 |
10.22 |
9.74 |
10.07 |
1.9M |
| 2024-06-07 |
9.88 |
10.35 |
9.84 |
10.21 |
3.1M |
| 2024-06-06 |
10.57 |
10.61 |
9.43 |
9.64 |
3.5M |
| 2024-06-05 |
10.85 |
10.88 |
10.42 |
10.44 |
2.3M |
| 2024-06-04 |
11.20 |
11.28 |
10.61 |
10.93 |
3.6M |
| 2024-06-03 |
11.91 |
12.34 |
11.26 |
11.39 |
3.5M |
| 2024-05-31 |
11.60 |
12.20 |
11.50 |
11.90 |
2.9M |
| 2024-05-30 |
11.85 |
12.48 |
11.65 |
11.65 |
3.2M |
| 2024-05-29 |
11.75 |
12.39 |
11.34 |
11.99 |
3.0M |
| 2024-05-28 |
11.75 |
12.30 |
11.50 |
11.91 |
2.4M |
| 2024-05-27 |
11.77 |
11.81 |
11.40 |
11.75 |
1.1M |
| 2024-05-24 |
11.77 |
11.97 |
11.61 |
11.72 |
1.2M |
| 2024-05-23 |
12.17 |
12.17 |
11.63 |
11.72 |
1.5M |
| 2024-05-22 |
11.96 |
12.19 |
11.92 |
12.17 |
1.2M |
| 2024-05-21 |
12.26 |
12.35 |
11.90 |
11.96 |
1.7M |
| 2024-05-20 |
12.45 |
12.69 |
12.29 |
12.32 |
2.0M |
| 2024-05-17 |
12.28 |
12.47 |
12.14 |
12.45 |
1.1M |
| 2024-05-16 |
12.02 |
12.35 |
12.00 |
12.25 |
1.2M |
| 2024-05-15 |
12.09 |
12.24 |
11.87 |
12.02 |
1.4M |
| 2024-05-14 |
12.03 |
12.24 |
12.00 |
12.15 |
1.3M |
| 2024-05-13 |
12.19 |
12.23 |
11.76 |
11.90 |
1.5M |
| 2024-05-10 |
12.60 |
12.64 |
12.21 |
12.26 |
1.6M |
| 2024-05-09 |
12.55 |
12.66 |
12.29 |
12.54 |
1.3M |
| 2024-05-08 |
12.75 |
12.82 |
12.32 |
12.37 |
1.5M |
| 2024-05-07 |
12.55 |
12.74 |
12.34 |
12.71 |
1.4M |
| 2024-05-06 |
12.24 |
12.52 |
12.12 |
12.48 |
2.0M |
| 2024-04-30 |
12.18 |
12.47 |
11.90 |
12.07 |
2.1M |
| 2024-04-29 |
11.52 |
12.23 |
11.52 |
12.23 |
2.5M |
| 2024-04-26 |
11.52 |
11.65 |
11.25 |
11.59 |
2.2M |
| 2024-04-25 |
11.44 |
11.76 |
11.40 |
11.53 |
2.0M |
| 2024-04-24 |
11.11 |
11.87 |
11.11 |
11.84 |
2.8M |
| 2024-04-23 |
10.61 |
11.28 |
10.59 |
11.08 |
2.2M |
| 2024-04-22 |
10.83 |
11.00 |
10.30 |
10.65 |
2.0M |
| 2024-04-19 |
10.96 |
11.21 |
10.63 |
10.76 |
1.9M |
| 2024-04-18 |
11.33 |
11.34 |
10.75 |
10.91 |
2.5M |
| 2024-04-17 |
10.06 |
11.34 |
10.06 |
11.34 |
3.8M |
| 2024-04-16 |
11.23 |
11.23 |
9.73 |
9.83 |
3.9M |
| 2024-04-15 |
12.41 |
12.58 |
11.16 |
11.33 |
4.2M |
| 2024-04-12 |
12.65 |
12.96 |
12.55 |
12.56 |
2.2M |
| 2024-04-11 |
13.01 |
13.08 |
12.51 |
12.67 |
3.2M |
| 2024-04-10 |
13.49 |
13.66 |
12.80 |
13.04 |
4.3M |
| 2024-04-09 |
13.55 |
14.43 |
13.35 |
13.80 |
4.0M |
| 2024-04-08 |
14.27 |
14.78 |
13.30 |
13.42 |
5.2M |
| 2024-04-03 |
14.99 |
15.13 |
14.30 |
14.32 |
7.0M |
| 2024-04-02 |
15.80 |
16.96 |
15.11 |
15.48 |
11.1M |
| 2024-04-01 |
13.94 |
14.94 |
13.42 |
14.65 |
7.0M |
| 2024-03-29 |
12.97 |
15.55 |
12.97 |
13.93 |
7.1M |
| 2024-03-28 |
12.52 |
13.14 |
12.46 |
12.97 |
2.0M |
| 2024-03-27 |
12.96 |
13.04 |
12.50 |
12.50 |
1.9M |
| 2024-03-26 |
12.92 |
13.10 |
12.65 |
12.92 |
1.9M |
| 2024-03-25 |
13.51 |
13.52 |
12.88 |
12.95 |
2.3M |
| 2024-03-22 |
13.99 |
14.05 |
13.30 |
13.51 |
2.5M |
| 2024-03-21 |
14.14 |
14.30 |
13.70 |
14.04 |
2.0M |
| 2024-03-20 |
13.83 |
14.08 |
13.83 |
14.07 |
1.7M |
| 2024-03-19 |
14.00 |
14.20 |
13.82 |
13.83 |
2.0M |
| 2024-03-18 |
13.58 |
14.26 |
13.47 |
13.99 |
2.7M |
| 2024-03-15 |
13.16 |
13.51 |
13.14 |
13.49 |
2.3M |
| 2024-03-14 |
13.29 |
13.45 |
12.90 |
13.15 |
2.1M |
| 2024-03-13 |
13.40 |
13.66 |
13.20 |
13.39 |
2.5M |
| 2024-03-12 |
13.30 |
13.73 |
13.03 |
13.46 |
3.3M |
| 2024-03-11 |
12.92 |
13.37 |
12.82 |
13.37 |
3.1M |
| 2024-03-08 |
12.71 |
12.88 |
12.43 |
12.77 |
2.7M |
| 2024-03-07 |
12.59 |
12.90 |
12.28 |
12.84 |
4.0M |
| 2024-03-06 |
11.98 |
12.81 |
11.98 |
12.55 |
3.0M |
| 2024-03-05 |
12.52 |
12.52 |
12.03 |
12.09 |
1.7M |
| 2024-03-04 |
12.65 |
12.89 |
12.13 |
12.52 |
1.8M |
| 2024-03-01 |
12.51 |
12.83 |
12.40 |
12.61 |
2.2M |
| 2024-02-29 |
11.77 |
12.68 |
11.61 |
12.46 |
3.2M |
| 2024-02-28 |
14.19 |
14.50 |
11.91 |
11.94 |
5.8M |
| 2024-02-27 |
12.99 |
13.52 |
12.99 |
13.50 |
2.2M |
| 2024-02-26 |
12.87 |
13.50 |
12.87 |
13.09 |
3.3M |
| 2024-02-23 |
12.10 |
12.99 |
12.10 |
12.78 |
2.7M |
| 2024-02-22 |
11.25 |
12.21 |
11.25 |
12.06 |
2.7M |
| 2024-02-21 |
10.72 |
11.77 |
10.64 |
11.25 |
3.1M |
| 2024-02-20 |
10.48 |
10.84 |
10.31 |
10.76 |
2.2M |
| 2024-02-19 |
10.25 |
10.87 |
10.19 |
10.52 |
3.7M |
| 2024-02-08 |
8.98 |
10.20 |
8.50 |
10.07 |
4.6M |
| 2024-02-07 |
9.60 |
9.68 |
8.72 |
9.02 |
5.0M |
| 2024-02-06 |
9.51 |
10.32 |
8.55 |
9.64 |
5.6M |
| 2024-02-05 |
12.07 |
12.24 |
9.86 |
9.86 |
6.2M |
| 2024-02-02 |
13.37 |
13.93 |
11.71 |
12.33 |
2.6M |
| 2024-02-01 |
13.86 |
13.93 |
13.00 |
13.37 |
2.1M |
| 2024-01-31 |
14.85 |
14.90 |
13.71 |
13.80 |
1.8M |
| 2024-01-30 |
15.52 |
15.56 |
14.75 |
14.82 |
1.0M |
| 2024-01-29 |
16.14 |
16.27 |
15.49 |
15.53 |
1.1M |
| 2024-01-26 |
16.09 |
16.47 |
15.93 |
16.12 |
1.3M |
| 2024-01-25 |
15.18 |
16.01 |
14.98 |
15.96 |
1.8M |
| 2024-01-24 |
15.08 |
15.36 |
14.51 |
15.14 |
1.8M |
| 2024-01-23 |
15.37 |
15.38 |
14.67 |
15.00 |
1.9M |
| 2024-01-22 |
16.59 |
16.69 |
15.14 |
15.39 |
1.7M |
| 2024-01-19 |
17.04 |
17.07 |
16.58 |
16.61 |
1.2M |
| 2024-01-18 |
17.64 |
17.78 |
16.52 |
17.04 |
1.8M |
| 2024-01-17 |
18.20 |
18.26 |
17.63 |
17.63 |
1.0M |
| 2024-01-16 |
18.29 |
18.40 |
17.88 |
18.21 |
1.0M |
| 2024-01-15 |
18.51 |
18.55 |
18.10 |
18.22 |
1.0M |
| 2024-01-12 |
18.60 |
18.75 |
18.38 |
18.40 |
0.8M |
| 2024-01-11 |
18.45 |
18.64 |
18.26 |
18.55 |
1.0M |
| 2024-01-10 |
18.70 |
18.70 |
18.15 |
18.33 |
1.3M |
| 2024-01-09 |
18.26 |
18.74 |
18.26 |
18.61 |
0.9M |
| 2024-01-08 |
18.63 |
18.69 |
18.21 |
18.27 |
0.7M |
| 2024-01-05 |
18.99 |
19.06 |
18.49 |
18.61 |
1.0M |
| 2024-01-04 |
18.74 |
18.98 |
18.72 |
18.85 |
0.7M |
| 2024-01-03 |
19.01 |
19.07 |
18.71 |
18.89 |
1.5M |
| 2024-01-02 |
19.02 |
19.18 |
18.94 |
18.98 |
1.3M |