| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
32.57 |
32.99 |
29.88 |
30.69 |
48.9M |
| 2024-12-30 |
29.66 |
35.08 |
28.53 |
32.86 |
72.6M |
| 2024-12-27 |
31.30 |
33.00 |
28.20 |
29.23 |
68.8M |
| 2024-12-26 |
27.00 |
32.14 |
26.95 |
31.00 |
70.6M |
| 2024-12-25 |
24.99 |
26.78 |
23.55 |
26.78 |
62.7M |
| 2024-12-24 |
22.32 |
22.32 |
22.32 |
22.32 |
12.4M |
| 2024-12-23 |
19.56 |
19.56 |
18.50 |
18.60 |
8.5M |
| 2024-12-20 |
19.24 |
19.85 |
19.04 |
19.56 |
9.3M |
| 2024-12-19 |
18.80 |
19.39 |
18.70 |
19.23 |
7.4M |
| 2024-12-18 |
19.23 |
19.46 |
18.90 |
19.13 |
6.5M |
| 2024-12-17 |
20.19 |
20.29 |
19.02 |
19.30 |
10.4M |
| 2024-12-16 |
19.95 |
20.77 |
19.81 |
20.38 |
13.8M |
| 2024-12-13 |
20.80 |
21.18 |
20.10 |
20.17 |
13.9M |
| 2024-12-12 |
21.48 |
21.53 |
20.64 |
20.80 |
16.1M |
| 2024-12-11 |
21.82 |
21.90 |
20.98 |
21.46 |
16.2M |
| 2024-12-10 |
21.50 |
23.50 |
21.50 |
22.09 |
28.1M |
| 2024-12-09 |
20.18 |
21.64 |
20.18 |
21.22 |
24.3M |
| 2024-12-06 |
21.01 |
21.21 |
20.10 |
20.48 |
19.8M |
| 2024-12-05 |
20.25 |
21.47 |
20.05 |
20.53 |
25.5M |
| 2024-12-04 |
19.39 |
20.98 |
19.22 |
20.45 |
28.7M |
| 2024-12-03 |
19.30 |
22.00 |
19.15 |
20.20 |
32.7M |
| 2024-12-02 |
18.30 |
19.22 |
18.22 |
19.00 |
13.0M |
| 2024-11-29 |
17.28 |
18.49 |
17.09 |
18.27 |
10.2M |
| 2024-11-28 |
17.60 |
17.73 |
17.20 |
17.28 |
5.0M |
| 2024-11-27 |
17.35 |
17.66 |
16.91 |
17.66 |
5.6M |
| 2024-11-26 |
18.03 |
18.18 |
17.28 |
17.48 |
6.1M |
| 2024-11-25 |
17.88 |
18.48 |
17.75 |
18.17 |
6.1M |
| 2024-11-22 |
18.73 |
18.81 |
17.81 |
17.81 |
8.2M |
| 2024-11-21 |
18.56 |
19.55 |
18.40 |
18.91 |
9.6M |
| 2024-11-20 |
18.00 |
18.72 |
18.00 |
18.55 |
8.9M |
| 2024-11-19 |
17.25 |
18.09 |
17.24 |
18.09 |
7.4M |
| 2024-11-18 |
17.91 |
18.07 |
17.05 |
17.22 |
6.9M |
| 2024-11-15 |
18.35 |
18.78 |
17.78 |
17.81 |
7.8M |
| 2024-11-14 |
19.20 |
19.43 |
18.30 |
18.42 |
8.4M |
| 2024-11-13 |
19.05 |
19.38 |
18.52 |
19.20 |
9.3M |
| 2024-11-12 |
20.65 |
20.68 |
19.18 |
19.37 |
14.2M |
| 2024-11-11 |
18.88 |
20.39 |
18.80 |
20.18 |
16.6M |
| 2024-11-08 |
19.33 |
19.77 |
18.88 |
19.01 |
14.0M |
| 2024-11-07 |
19.80 |
19.87 |
18.78 |
19.33 |
19.7M |
| 2024-11-06 |
18.20 |
21.88 |
18.18 |
19.84 |
30.8M |
| 2024-11-05 |
18.00 |
18.75 |
17.54 |
18.36 |
20.8M |
| 2024-11-04 |
17.17 |
18.25 |
17.17 |
17.55 |
16.9M |
| 2024-11-01 |
17.90 |
17.90 |
16.90 |
16.97 |
13.6M |
| 2024-10-31 |
16.42 |
18.00 |
16.28 |
17.99 |
17.8M |
| 2024-10-30 |
16.40 |
16.93 |
16.30 |
16.59 |
5.8M |
| 2024-10-29 |
17.02 |
17.12 |
16.41 |
16.45 |
8.1M |
| 2024-10-28 |
17.14 |
17.20 |
16.78 |
17.02 |
6.9M |
| 2024-10-25 |
17.00 |
17.55 |
16.90 |
17.22 |
10.4M |
| 2024-10-24 |
16.98 |
17.29 |
16.65 |
17.19 |
8.2M |
| 2024-10-23 |
17.50 |
17.78 |
16.91 |
17.09 |
10.4M |
| 2024-10-22 |
17.19 |
18.19 |
17.06 |
17.78 |
11.4M |
| 2024-10-21 |
16.98 |
17.64 |
16.80 |
17.26 |
12.5M |
| 2024-10-18 |
15.90 |
17.66 |
15.81 |
16.95 |
13.3M |
| 2024-10-17 |
16.02 |
16.27 |
15.75 |
15.80 |
5.2M |
| 2024-10-16 |
15.77 |
16.38 |
15.70 |
16.09 |
5.6M |
| 2024-10-15 |
16.18 |
16.46 |
16.02 |
16.02 |
6.9M |
| 2024-10-14 |
16.07 |
16.35 |
15.65 |
16.34 |
6.8M |
| 2024-10-11 |
16.68 |
16.79 |
15.64 |
15.86 |
8.5M |
| 2024-10-10 |
16.91 |
17.58 |
16.40 |
16.81 |
10.6M |
| 2024-10-09 |
17.60 |
18.31 |
16.50 |
16.50 |
15.1M |
| 2024-10-08 |
20.35 |
20.35 |
17.20 |
18.81 |
21.1M |
| 2024-09-30 |
15.33 |
17.19 |
15.04 |
16.98 |
18.0M |
| 2024-09-27 |
14.25 |
15.04 |
14.23 |
14.77 |
15.3M |
| 2024-09-26 |
13.45 |
14.25 |
13.45 |
14.25 |
14.7M |
| 2024-09-25 |
13.48 |
13.75 |
13.38 |
13.44 |
9.4M |
| 2024-09-24 |
12.88 |
13.48 |
12.82 |
13.39 |
10.0M |
| 2024-09-23 |
12.93 |
13.05 |
12.75 |
12.85 |
4.4M |
| 2024-09-20 |
13.19 |
13.23 |
12.88 |
12.92 |
7.4M |
| 2024-09-19 |
13.07 |
13.42 |
12.97 |
13.24 |
7.5M |
| 2024-09-18 |
13.13 |
13.42 |
12.87 |
13.07 |
8.6M |
| 2024-09-13 |
13.22 |
13.94 |
12.98 |
13.33 |
12.7M |
| 2024-09-12 |
13.37 |
13.66 |
13.25 |
13.27 |
6.0M |
| 2024-09-11 |
13.45 |
13.45 |
13.24 |
13.39 |
4.5M |
| 2024-09-10 |
13.40 |
13.45 |
13.12 |
13.36 |
8.3M |
| 2024-09-09 |
13.17 |
13.78 |
13.12 |
13.50 |
11.7M |
| 2024-09-06 |
13.71 |
14.11 |
13.27 |
13.39 |
14.6M |
| 2024-09-05 |
13.45 |
13.75 |
13.40 |
13.51 |
7.1M |
| 2024-09-04 |
13.25 |
13.55 |
13.20 |
13.43 |
7.5M |
| 2024-09-03 |
13.14 |
13.55 |
13.10 |
13.39 |
8.3M |
| 2024-09-02 |
13.59 |
13.77 |
13.20 |
13.23 |
11.6M |
| 2024-08-30 |
13.41 |
14.13 |
13.38 |
13.67 |
19.5M |
| 2024-08-29 |
12.80 |
13.85 |
12.80 |
13.55 |
18.6M |
| 2024-08-28 |
13.19 |
13.45 |
12.76 |
13.04 |
18.0M |
| 2024-08-27 |
12.92 |
13.38 |
12.65 |
13.08 |
19.1M |
| 2024-08-26 |
12.70 |
13.25 |
12.51 |
12.92 |
21.2M |
| 2024-08-23 |
13.30 |
13.95 |
12.92 |
12.92 |
36.4M |
| 2024-08-22 |
17.50 |
18.38 |
14.26 |
14.51 |
50.9M |
| 2024-08-21 |
17.31 |
18.30 |
16.07 |
17.31 |
58.4M |
| 2024-08-20 |
12.83 |
15.25 |
12.55 |
15.25 |
32.9M |
| 2024-08-19 |
12.63 |
13.08 |
12.57 |
12.71 |
2.6M |
| 2024-08-16 |
12.88 |
12.90 |
12.62 |
12.69 |
3.6M |
| 2024-08-15 |
12.72 |
13.41 |
12.45 |
12.92 |
6.9M |
| 2024-08-14 |
12.29 |
12.84 |
12.20 |
12.70 |
3.7M |
| 2024-08-13 |
12.30 |
12.40 |
12.07 |
12.31 |
2.3M |
| 2024-08-12 |
12.27 |
12.53 |
12.25 |
12.34 |
2.2M |
| 2024-08-09 |
12.50 |
12.63 |
12.34 |
12.36 |
1.7M |
| 2024-08-08 |
12.70 |
12.71 |
12.10 |
12.41 |
3.6M |
| 2024-08-07 |
12.91 |
13.05 |
12.73 |
12.76 |
2.4M |
| 2024-08-06 |
12.83 |
13.02 |
12.76 |
12.97 |
2.3M |
| 2024-08-05 |
13.18 |
13.37 |
12.67 |
12.70 |
3.2M |
| 2024-08-02 |
13.41 |
13.53 |
13.25 |
13.27 |
2.8M |
| 2024-08-01 |
13.60 |
13.70 |
13.38 |
13.52 |
3.1M |
| 2024-07-31 |
13.14 |
13.63 |
12.95 |
13.62 |
4.3M |
| 2024-07-30 |
12.98 |
13.19 |
12.80 |
12.98 |
2.1M |
| 2024-07-29 |
13.32 |
13.37 |
12.92 |
13.04 |
3.4M |
| 2024-07-26 |
12.85 |
13.38 |
12.71 |
13.33 |
4.0M |
| 2024-07-25 |
12.89 |
13.04 |
12.69 |
12.78 |
2.5M |
| 2024-07-24 |
13.03 |
13.13 |
12.78 |
12.92 |
3.2M |
| 2024-07-23 |
13.28 |
13.35 |
13.03 |
13.03 |
2.4M |
| 2024-07-22 |
13.08 |
13.28 |
12.99 |
13.24 |
3.1M |
| 2024-07-19 |
12.70 |
13.13 |
12.61 |
13.11 |
3.9M |
| 2024-07-18 |
12.40 |
12.87 |
12.28 |
12.71 |
3.8M |
| 2024-07-17 |
12.62 |
12.62 |
12.35 |
12.45 |
2.2M |
| 2024-07-16 |
12.65 |
12.68 |
12.44 |
12.59 |
1.6M |
| 2024-07-15 |
13.01 |
13.04 |
12.58 |
12.64 |
2.2M |
| 2024-07-12 |
13.13 |
13.25 |
12.99 |
13.09 |
2.1M |
| 2024-07-11 |
12.85 |
13.28 |
12.85 |
13.15 |
3.2M |
| 2024-07-10 |
12.64 |
13.03 |
12.64 |
12.72 |
2.1M |
| 2024-07-09 |
12.61 |
12.78 |
12.31 |
12.76 |
3.1M |
| 2024-07-08 |
13.08 |
13.08 |
12.56 |
12.61 |
2.6M |
| 2024-07-05 |
13.13 |
13.20 |
12.73 |
13.13 |
2.7M |
| 2024-07-04 |
13.46 |
13.73 |
12.98 |
13.09 |
4.7M |
| 2024-07-03 |
13.41 |
13.82 |
13.32 |
13.47 |
3.3M |
| 2024-07-02 |
13.73 |
13.83 |
13.45 |
13.53 |
2.3M |
| 2024-07-01 |
13.81 |
13.92 |
13.44 |
13.77 |
2.8M |
| 2024-06-28 |
13.80 |
13.99 |
13.57 |
13.82 |
2.3M |
| 2024-06-27 |
14.15 |
14.21 |
13.69 |
13.71 |
2.8M |
| 2024-06-26 |
13.80 |
14.16 |
13.55 |
14.14 |
2.4M |
| 2024-06-25 |
13.80 |
14.23 |
13.71 |
13.89 |
2.9M |
| 2024-06-24 |
14.38 |
14.42 |
13.82 |
13.94 |
4.1M |
| 2024-06-21 |
14.66 |
14.67 |
14.41 |
14.48 |
1.9M |
| 2024-06-20 |
14.90 |
15.05 |
14.57 |
14.74 |
3.5M |
| 2024-06-19 |
15.11 |
15.20 |
14.82 |
14.97 |
3.8M |
| 2024-06-18 |
14.87 |
15.25 |
14.83 |
15.12 |
4.1M |
| 2024-06-17 |
14.48 |
14.99 |
14.48 |
14.84 |
5.6M |
| 2024-06-14 |
14.64 |
14.74 |
14.43 |
14.63 |
4.5M |
| 2024-06-13 |
14.49 |
14.72 |
14.43 |
14.66 |
6.7M |
| 2024-06-12 |
14.11 |
14.68 |
14.00 |
14.60 |
6.6M |
| 2024-06-11 |
13.86 |
14.16 |
13.61 |
14.12 |
5.0M |
| 2024-06-07 |
13.34 |
14.04 |
13.34 |
13.92 |
5.8M |
| 2024-06-06 |
14.18 |
14.31 |
13.24 |
13.34 |
8.4M |
| 2024-06-05 |
14.31 |
14.52 |
14.16 |
14.17 |
3.0M |
| 2024-06-04 |
14.71 |
14.71 |
14.16 |
14.48 |
5.9M |
| 2024-06-03 |
14.86 |
15.19 |
14.41 |
14.62 |
4.2M |
| 2024-05-31 |
14.49 |
14.94 |
14.48 |
14.86 |
4.3M |
| 2024-05-30 |
14.38 |
14.62 |
14.32 |
14.57 |
1.9M |
| 2024-05-29 |
14.45 |
14.63 |
14.34 |
14.47 |
2.3M |
| 2024-05-28 |
14.51 |
14.58 |
14.36 |
14.40 |
1.7M |
| 2024-05-27 |
14.43 |
14.56 |
14.16 |
14.56 |
2.5M |
| 2024-05-24 |
14.50 |
14.65 |
14.40 |
14.43 |
2.5M |
| 2024-05-23 |
14.78 |
14.92 |
14.49 |
14.57 |
3.3M |
| 2024-05-22 |
14.56 |
14.97 |
14.56 |
14.93 |
3.5M |
| 2024-05-21 |
14.88 |
14.92 |
14.53 |
14.73 |
4.3M |
| 2024-05-20 |
14.84 |
15.04 |
14.81 |
14.95 |
4.8M |
| 2024-05-17 |
14.90 |
14.99 |
14.64 |
14.89 |
5.6M |
| 2024-05-16 |
15.52 |
15.63 |
14.80 |
14.90 |
11.0M |
| 2024-05-15 |
16.01 |
16.10 |
15.42 |
15.49 |
11.2M |
| 2024-05-14 |
15.25 |
16.72 |
15.13 |
16.14 |
17.3M |
| 2024-05-13 |
14.96 |
15.00 |
14.54 |
14.64 |
5.1M |
| 2024-05-10 |
15.35 |
15.35 |
15.03 |
15.09 |
4.5M |
| 2024-05-09 |
14.99 |
15.52 |
14.90 |
15.38 |
5.0M |
| 2024-05-08 |
15.25 |
15.31 |
14.92 |
14.94 |
3.3M |
| 2024-05-07 |
15.55 |
15.55 |
15.07 |
15.31 |
5.2M |
| 2024-05-06 |
15.30 |
15.57 |
15.26 |
15.55 |
3.6M |
| 2024-04-30 |
15.15 |
15.32 |
15.05 |
15.22 |
3.2M |
| 2024-04-29 |
14.90 |
15.35 |
14.90 |
15.23 |
5.4M |
| 2024-04-26 |
14.93 |
15.07 |
14.72 |
14.88 |
4.3M |
| 2024-04-25 |
15.17 |
15.24 |
14.78 |
14.89 |
5.2M |
| 2024-04-24 |
15.90 |
15.91 |
14.95 |
15.34 |
7.2M |
| 2024-04-23 |
15.93 |
16.20 |
15.75 |
16.09 |
2.6M |
| 2024-04-22 |
15.90 |
16.17 |
15.72 |
15.99 |
2.7M |
| 2024-04-19 |
15.82 |
15.99 |
15.31 |
15.88 |
3.3M |
| 2024-04-18 |
15.79 |
16.04 |
15.35 |
15.64 |
2.7M |
| 2024-04-17 |
14.93 |
15.67 |
14.68 |
15.61 |
3.7M |
| 2024-04-16 |
15.58 |
15.60 |
14.33 |
14.43 |
4.8M |
| 2024-04-15 |
15.95 |
16.52 |
15.32 |
15.64 |
5.4M |
| 2024-04-12 |
16.60 |
17.20 |
16.16 |
16.25 |
5.2M |
| 2024-04-11 |
16.32 |
16.65 |
16.00 |
16.25 |
2.9M |
| 2024-04-10 |
16.56 |
16.76 |
16.13 |
16.24 |
1.8M |
| 2024-04-09 |
16.44 |
16.73 |
16.29 |
16.53 |
1.4M |
| 2024-04-08 |
16.70 |
16.85 |
16.32 |
16.34 |
2.6M |
| 2024-04-03 |
17.11 |
17.11 |
16.64 |
16.71 |
2.4M |
| 2024-04-02 |
16.99 |
17.30 |
16.87 |
17.04 |
3.8M |
| 2024-04-01 |
16.50 |
17.14 |
16.48 |
17.08 |
2.7M |
| 2024-03-29 |
16.30 |
16.51 |
16.12 |
16.49 |
1.7M |
| 2024-03-28 |
15.94 |
16.55 |
15.80 |
16.27 |
2.4M |
| 2024-03-27 |
16.40 |
16.49 |
15.95 |
15.97 |
2.7M |
| 2024-03-26 |
16.57 |
16.66 |
16.03 |
16.39 |
3.0M |
| 2024-03-25 |
16.99 |
17.13 |
16.53 |
16.54 |
2.9M |
| 2024-03-22 |
17.24 |
17.31 |
16.80 |
17.02 |
2.5M |
| 2024-03-21 |
17.19 |
17.38 |
17.08 |
17.27 |
2.2M |
| 2024-03-20 |
17.08 |
17.33 |
17.08 |
17.21 |
2.5M |
| 2024-03-19 |
17.23 |
17.47 |
17.13 |
17.13 |
2.7M |
| 2024-03-18 |
17.30 |
17.37 |
17.04 |
17.20 |
3.0M |
| 2024-03-15 |
16.85 |
17.09 |
16.51 |
16.97 |
2.7M |
| 2024-03-14 |
17.15 |
17.30 |
16.62 |
16.95 |
3.2M |
| 2024-03-13 |
16.56 |
17.39 |
16.48 |
17.17 |
5.2M |
| 2024-03-12 |
16.37 |
16.60 |
16.24 |
16.52 |
2.7M |
| 2024-03-11 |
16.17 |
16.55 |
16.11 |
16.42 |
3.1M |
| 2024-03-08 |
15.89 |
16.24 |
15.74 |
16.16 |
2.8M |
| 2024-03-07 |
16.14 |
16.63 |
15.96 |
15.99 |
5.2M |
| 2024-03-06 |
15.69 |
16.26 |
15.69 |
16.00 |
3.1M |
| 2024-03-05 |
15.81 |
16.00 |
15.62 |
15.67 |
2.5M |
| 2024-03-04 |
15.80 |
16.20 |
15.66 |
16.00 |
4.6M |
| 2024-03-01 |
15.45 |
15.92 |
15.33 |
15.86 |
5.0M |
| 2024-02-29 |
14.58 |
15.34 |
14.45 |
15.27 |
4.5M |
| 2024-02-28 |
15.99 |
16.06 |
14.50 |
14.58 |
7.9M |
| 2024-02-27 |
15.49 |
16.19 |
15.25 |
15.99 |
5.7M |
| 2024-02-26 |
15.57 |
16.00 |
15.23 |
15.63 |
6.4M |
| 2024-02-23 |
14.58 |
15.19 |
14.50 |
15.11 |
3.7M |
| 2024-02-22 |
14.40 |
14.57 |
14.23 |
14.57 |
2.4M |
| 2024-02-21 |
14.19 |
14.89 |
14.05 |
14.36 |
3.5M |
| 2024-02-20 |
14.37 |
14.46 |
13.97 |
14.36 |
3.2M |
| 2024-02-19 |
13.90 |
14.49 |
13.75 |
14.40 |
6.7M |
| 2024-02-08 |
12.54 |
14.14 |
12.32 |
13.62 |
7.5M |
| 2024-02-07 |
12.58 |
13.03 |
12.25 |
12.55 |
5.9M |
| 2024-02-06 |
11.70 |
13.10 |
11.24 |
12.54 |
7.3M |
| 2024-02-05 |
12.83 |
12.99 |
11.69 |
12.04 |
5.6M |
| 2024-02-02 |
13.86 |
14.10 |
12.50 |
13.12 |
5.1M |
| 2024-02-01 |
14.00 |
14.15 |
13.57 |
13.85 |
3.2M |
| 2024-01-31 |
14.42 |
14.68 |
13.89 |
14.03 |
4.0M |
| 2024-01-30 |
15.09 |
15.29 |
14.51 |
14.60 |
2.6M |
| 2024-01-29 |
15.75 |
15.79 |
15.07 |
15.12 |
3.0M |
| 2024-01-26 |
15.56 |
15.86 |
15.52 |
15.59 |
2.5M |
| 2024-01-25 |
15.61 |
15.77 |
15.22 |
15.70 |
3.9M |
| 2024-01-24 |
15.17 |
16.22 |
15.08 |
15.49 |
6.4M |
| 2024-01-23 |
14.86 |
15.08 |
14.40 |
14.73 |
3.7M |
| 2024-01-22 |
16.16 |
16.34 |
14.80 |
14.96 |
3.0M |
| 2024-01-19 |
16.44 |
16.58 |
16.08 |
16.16 |
2.1M |
| 2024-01-18 |
16.50 |
16.77 |
16.00 |
16.43 |
3.0M |
| 2024-01-17 |
17.21 |
17.32 |
16.63 |
16.66 |
3.4M |
| 2024-01-16 |
17.57 |
17.57 |
16.92 |
17.22 |
2.3M |
| 2024-01-15 |
17.40 |
17.66 |
17.25 |
17.46 |
2.0M |
| 2024-01-12 |
17.94 |
18.00 |
17.43 |
17.45 |
3.3M |
| 2024-01-11 |
17.86 |
18.21 |
17.80 |
17.93 |
2.2M |
| 2024-01-10 |
17.98 |
18.40 |
17.66 |
17.93 |
3.5M |
| 2024-01-09 |
17.85 |
18.59 |
17.85 |
18.13 |
3.8M |
| 2024-01-08 |
18.69 |
18.90 |
17.69 |
17.81 |
5.2M |
| 2024-01-05 |
18.45 |
19.90 |
18.43 |
18.60 |
7.5M |
| 2024-01-04 |
18.18 |
18.85 |
17.89 |
18.35 |
3.8M |
| 2024-01-03 |
18.68 |
18.87 |
18.07 |
18.15 |
2.5M |
| 2024-01-02 |
18.59 |
18.97 |
18.48 |
18.68 |
2.8M |