| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
22.36 |
23.10 |
20.72 |
20.75 |
14.9M |
| 2024-12-30 |
21.60 |
22.45 |
21.60 |
21.79 |
7.3M |
| 2024-12-27 |
21.67 |
22.04 |
21.45 |
21.76 |
6.9M |
| 2024-12-26 |
21.49 |
21.98 |
21.31 |
21.69 |
4.6M |
| 2024-12-25 |
21.43 |
21.72 |
21.27 |
21.47 |
3.6M |
| 2024-12-24 |
21.33 |
21.88 |
21.33 |
21.49 |
4.6M |
| 2024-12-23 |
21.67 |
21.94 |
21.06 |
21.33 |
5.7M |
| 2024-12-20 |
22.24 |
22.47 |
21.72 |
21.81 |
6.3M |
| 2024-12-19 |
21.67 |
22.40 |
21.38 |
22.23 |
8.9M |
| 2024-12-18 |
20.74 |
22.04 |
20.68 |
21.87 |
11.9M |
| 2024-12-17 |
20.79 |
21.16 |
20.42 |
20.66 |
7.3M |
| 2024-12-16 |
21.38 |
21.49 |
20.61 |
20.79 |
7.4M |
| 2024-12-13 |
21.70 |
21.71 |
21.27 |
21.50 |
5.1M |
| 2024-12-12 |
22.45 |
22.54 |
21.59 |
21.81 |
7.9M |
| 2024-12-11 |
22.31 |
22.55 |
22.30 |
22.44 |
5.4M |
| 2024-12-10 |
23.06 |
23.19 |
22.34 |
22.42 |
7.7M |
| 2024-12-09 |
22.73 |
22.95 |
22.30 |
22.60 |
6.5M |
| 2024-12-06 |
22.60 |
23.17 |
21.59 |
22.72 |
11.4M |
| 2024-12-05 |
21.76 |
22.22 |
21.71 |
21.95 |
4.2M |
| 2024-12-04 |
22.28 |
22.50 |
21.74 |
21.92 |
6.8M |
| 2024-12-03 |
22.59 |
22.80 |
22.01 |
22.34 |
8.4M |
| 2024-12-02 |
21.24 |
22.93 |
21.07 |
22.60 |
12.9M |
| 2024-11-29 |
20.26 |
21.73 |
20.26 |
21.08 |
7.0M |
| 2024-11-28 |
20.56 |
21.09 |
20.36 |
20.42 |
5.4M |
| 2024-11-27 |
20.32 |
20.76 |
19.95 |
20.75 |
4.7M |
| 2024-11-26 |
21.40 |
21.44 |
20.40 |
20.45 |
6.1M |
| 2024-11-25 |
21.30 |
21.60 |
20.81 |
21.06 |
4.8M |
| 2024-11-22 |
21.98 |
22.25 |
21.23 |
21.30 |
5.7M |
| 2024-11-21 |
22.10 |
22.13 |
21.76 |
22.06 |
4.4M |
| 2024-11-20 |
21.98 |
22.29 |
21.65 |
22.03 |
5.9M |
| 2024-11-19 |
20.86 |
22.28 |
20.66 |
22.00 |
9.6M |
| 2024-11-18 |
21.22 |
21.36 |
20.51 |
20.60 |
5.4M |
| 2024-11-15 |
20.93 |
21.85 |
20.88 |
21.23 |
6.3M |
| 2024-11-14 |
21.52 |
21.61 |
20.98 |
20.99 |
4.4M |
| 2024-11-13 |
21.35 |
21.63 |
20.91 |
21.61 |
6.2M |
| 2024-11-12 |
22.21 |
22.22 |
21.33 |
21.53 |
8.5M |
| 2024-11-11 |
21.89 |
22.38 |
21.71 |
22.05 |
7.3M |
| 2024-11-08 |
22.24 |
22.38 |
21.91 |
22.10 |
5.9M |
| 2024-11-07 |
21.46 |
22.09 |
21.31 |
22.00 |
5.1M |
| 2024-11-06 |
21.82 |
21.98 |
21.30 |
21.53 |
6.4M |
| 2024-11-05 |
21.41 |
21.99 |
21.21 |
21.81 |
6.2M |
| 2024-11-04 |
20.50 |
21.42 |
20.40 |
21.41 |
4.3M |
| 2024-11-01 |
21.38 |
21.38 |
20.55 |
20.60 |
7.1M |
| 2024-10-31 |
21.40 |
21.52 |
20.91 |
21.39 |
5.7M |
| 2024-10-30 |
21.05 |
21.73 |
21.05 |
21.50 |
8.4M |
| 2024-10-29 |
20.80 |
21.38 |
20.79 |
21.05 |
5.1M |
| 2024-10-28 |
20.94 |
21.50 |
20.54 |
20.95 |
8.3M |
| 2024-10-25 |
19.86 |
20.99 |
19.80 |
20.94 |
12.6M |
| 2024-10-24 |
19.82 |
20.04 |
19.68 |
19.89 |
4.2M |
| 2024-10-23 |
20.05 |
20.30 |
19.79 |
19.92 |
6.2M |
| 2024-10-22 |
19.89 |
20.37 |
19.58 |
20.05 |
5.3M |
| 2024-10-21 |
20.28 |
20.50 |
19.70 |
19.91 |
7.6M |
| 2024-10-18 |
18.98 |
20.32 |
18.81 |
19.91 |
8.3M |
| 2024-10-17 |
19.10 |
19.54 |
18.85 |
18.85 |
4.1M |
| 2024-10-16 |
18.78 |
19.20 |
18.66 |
18.91 |
4.5M |
| 2024-10-15 |
19.51 |
19.76 |
18.95 |
18.99 |
4.9M |
| 2024-10-14 |
18.89 |
19.78 |
18.43 |
19.55 |
5.3M |
| 2024-10-11 |
19.85 |
19.88 |
18.50 |
18.75 |
6.7M |
| 2024-10-10 |
20.15 |
20.69 |
19.56 |
19.90 |
6.8M |
| 2024-10-09 |
20.90 |
21.34 |
19.85 |
20.05 |
9.1M |
| 2024-10-08 |
22.65 |
22.65 |
20.15 |
21.55 |
14.9M |
| 2024-09-30 |
19.70 |
20.60 |
19.38 |
20.59 |
11.5M |
| 2024-09-27 |
18.30 |
19.18 |
18.10 |
18.86 |
7.2M |
| 2024-09-26 |
17.05 |
17.95 |
16.93 |
17.90 |
5.3M |
| 2024-09-25 |
16.98 |
17.61 |
16.90 |
17.08 |
5.5M |
| 2024-09-24 |
16.00 |
16.82 |
15.82 |
16.78 |
5.8M |
| 2024-09-23 |
15.72 |
16.20 |
15.66 |
15.87 |
2.8M |
| 2024-09-20 |
16.06 |
16.06 |
15.60 |
15.69 |
2.4M |
| 2024-09-19 |
15.92 |
16.20 |
15.60 |
15.90 |
2.7M |
| 2024-09-18 |
15.93 |
16.07 |
15.45 |
15.80 |
2.1M |
| 2024-09-13 |
16.23 |
16.30 |
15.91 |
15.92 |
2.0M |
| 2024-09-12 |
16.36 |
16.68 |
16.20 |
16.23 |
2.0M |
| 2024-09-11 |
16.29 |
16.38 |
16.11 |
16.31 |
2.0M |
| 2024-09-10 |
16.19 |
16.50 |
15.93 |
16.38 |
2.8M |
| 2024-09-09 |
16.28 |
16.38 |
16.02 |
16.13 |
2.2M |
| 2024-09-06 |
16.86 |
17.00 |
16.31 |
16.36 |
3.0M |
| 2024-09-05 |
16.74 |
17.07 |
16.73 |
16.85 |
1.9M |
| 2024-09-04 |
16.99 |
17.09 |
16.71 |
16.78 |
2.4M |
| 2024-09-03 |
16.91 |
17.25 |
16.85 |
17.08 |
2.4M |
| 2024-09-02 |
17.66 |
17.73 |
16.89 |
16.90 |
3.8M |
| 2024-08-30 |
17.00 |
18.20 |
16.87 |
17.65 |
7.9M |
| 2024-08-29 |
16.14 |
17.06 |
16.10 |
16.86 |
3.9M |
| 2024-08-28 |
16.20 |
16.49 |
16.06 |
16.29 |
2.2M |
| 2024-08-27 |
16.61 |
16.74 |
16.28 |
16.32 |
2.3M |
| 2024-08-26 |
16.64 |
16.90 |
16.50 |
16.78 |
1.6M |
| 2024-08-23 |
16.38 |
16.74 |
16.19 |
16.65 |
3.0M |
| 2024-08-22 |
16.72 |
16.77 |
16.30 |
16.38 |
2.7M |
| 2024-08-21 |
16.72 |
16.91 |
16.58 |
16.70 |
2.3M |
| 2024-08-20 |
17.14 |
17.29 |
16.60 |
16.72 |
4.0M |
| 2024-08-19 |
17.45 |
17.66 |
17.08 |
17.14 |
3.3M |
| 2024-08-16 |
18.13 |
18.24 |
17.28 |
17.35 |
5.4M |
| 2024-08-15 |
17.97 |
18.40 |
17.86 |
18.09 |
2.6M |
| 2024-08-14 |
18.10 |
18.21 |
17.95 |
17.97 |
1.4M |
| 2024-08-13 |
18.00 |
18.20 |
17.85 |
18.10 |
1.4M |
| 2024-08-12 |
18.12 |
18.30 |
17.87 |
18.00 |
1.5M |
| 2024-08-09 |
18.37 |
18.71 |
18.01 |
18.09 |
2.3M |
| 2024-08-08 |
18.15 |
18.53 |
17.76 |
18.34 |
3.5M |
| 2024-08-07 |
18.26 |
18.30 |
18.01 |
18.16 |
1.9M |
| 2024-08-06 |
18.20 |
18.44 |
17.93 |
18.24 |
2.2M |
| 2024-08-05 |
18.69 |
18.90 |
17.96 |
17.97 |
3.5M |
| 2024-08-02 |
19.13 |
19.37 |
18.76 |
18.80 |
2.5M |
| 2024-08-01 |
19.42 |
19.69 |
19.15 |
19.29 |
2.8M |
| 2024-07-31 |
18.85 |
19.53 |
18.53 |
19.39 |
3.4M |
| 2024-07-30 |
18.49 |
18.90 |
18.31 |
18.80 |
2.6M |
| 2024-07-29 |
19.08 |
19.12 |
18.52 |
18.54 |
2.8M |
| 2024-07-26 |
18.56 |
19.13 |
18.44 |
18.86 |
3.6M |
| 2024-07-25 |
18.40 |
18.57 |
18.03 |
18.44 |
3.4M |
| 2024-07-24 |
19.21 |
19.34 |
18.43 |
18.53 |
4.9M |
| 2024-07-23 |
20.09 |
20.12 |
19.31 |
19.35 |
4.3M |
| 2024-07-22 |
20.44 |
20.66 |
20.06 |
20.13 |
4.0M |
| 2024-07-19 |
19.41 |
21.08 |
19.34 |
20.62 |
9.0M |
| 2024-07-18 |
19.90 |
19.96 |
19.26 |
19.40 |
5.8M |
| 2024-07-17 |
20.30 |
20.83 |
20.04 |
20.10 |
5.3M |
| 2024-07-16 |
19.32 |
20.50 |
19.14 |
20.31 |
6.9M |
| 2024-07-15 |
19.35 |
19.44 |
19.13 |
19.19 |
2.7M |
| 2024-07-12 |
19.50 |
19.65 |
19.20 |
19.43 |
3.5M |
| 2024-07-11 |
18.91 |
19.75 |
18.91 |
19.65 |
6.1M |
| 2024-07-10 |
18.45 |
18.75 |
18.37 |
18.65 |
3.8M |
| 2024-07-09 |
17.61 |
18.79 |
17.53 |
18.65 |
4.9M |
| 2024-07-08 |
17.96 |
18.02 |
17.55 |
17.72 |
3.0M |
| 2024-07-05 |
17.80 |
18.15 |
17.68 |
17.95 |
3.3M |
| 2024-07-04 |
18.36 |
18.51 |
17.78 |
17.96 |
4.6M |
| 2024-07-03 |
18.76 |
18.82 |
17.97 |
18.42 |
5.5M |
| 2024-07-02 |
19.52 |
19.53 |
18.54 |
18.72 |
5.8M |
| 2024-07-01 |
20.15 |
20.35 |
18.95 |
19.60 |
6.5M |
| 2024-06-28 |
19.70 |
20.63 |
19.56 |
20.08 |
4.1M |
| 2024-06-27 |
20.20 |
20.50 |
19.72 |
19.83 |
4.0M |
| 2024-06-26 |
19.65 |
20.27 |
19.34 |
20.20 |
4.1M |
| 2024-06-25 |
20.43 |
20.62 |
19.50 |
19.62 |
5.7M |
| 2024-06-24 |
21.05 |
21.48 |
20.55 |
20.64 |
4.7M |
| 2024-06-21 |
21.00 |
21.40 |
20.72 |
21.26 |
3.8M |
| 2024-06-20 |
21.61 |
21.82 |
21.05 |
21.15 |
4.0M |
| 2024-06-19 |
21.77 |
22.05 |
21.60 |
21.73 |
4.2M |
| 2024-06-18 |
21.53 |
22.10 |
21.46 |
21.76 |
8.0M |
| 2024-06-17 |
20.60 |
21.98 |
20.53 |
21.43 |
7.5M |
| 2024-06-14 |
20.37 |
20.98 |
20.15 |
20.73 |
4.9M |
| 2024-06-13 |
20.16 |
20.50 |
19.88 |
20.29 |
3.4M |
| 2024-06-12 |
20.00 |
20.60 |
19.96 |
20.08 |
3.5M |
| 2024-06-11 |
19.57 |
19.97 |
19.21 |
19.97 |
3.6M |
| 2024-06-07 |
19.53 |
19.80 |
19.27 |
19.58 |
2.6M |
| 2024-06-06 |
20.10 |
20.31 |
19.37 |
19.50 |
5.1M |
| 2024-06-05 |
19.90 |
20.43 |
19.89 |
20.02 |
4.0M |
| 2024-06-04 |
20.35 |
20.35 |
19.93 |
20.11 |
2.7M |
| 2024-06-03 |
20.65 |
20.82 |
20.17 |
20.35 |
2.8M |
| 2024-05-31 |
20.48 |
20.91 |
20.47 |
20.73 |
3.1M |
| 2024-05-30 |
20.01 |
20.64 |
19.80 |
20.47 |
3.3M |
| 2024-05-29 |
20.67 |
20.84 |
20.03 |
20.13 |
4.5M |
| 2024-05-28 |
20.68 |
21.04 |
20.50 |
20.66 |
3.2M |
| 2024-05-27 |
20.71 |
20.84 |
19.93 |
20.75 |
4.9M |
| 2024-05-24 |
21.41 |
21.55 |
20.70 |
20.75 |
4.9M |
| 2024-05-23 |
21.76 |
21.93 |
21.33 |
21.55 |
5.2M |
| 2024-05-22 |
21.31 |
21.82 |
20.98 |
21.73 |
6.4M |
| 2024-05-21 |
21.01 |
21.27 |
20.87 |
21.08 |
5.4M |
| 2024-05-20 |
21.64 |
21.64 |
20.78 |
21.04 |
10.5M |
| 2024-05-17 |
19.52 |
21.47 |
19.48 |
21.47 |
11.4M |
| 2024-05-16 |
19.95 |
20.04 |
19.50 |
19.52 |
6.3M |
| 2024-05-15 |
20.21 |
20.50 |
19.76 |
19.82 |
3.5M |
| 2024-05-14 |
20.24 |
20.51 |
20.14 |
20.26 |
3.0M |
| 2024-05-13 |
20.52 |
20.52 |
20.11 |
20.22 |
3.2M |
| 2024-05-10 |
21.01 |
21.09 |
20.60 |
20.66 |
3.3M |
| 2024-05-09 |
20.73 |
21.09 |
20.73 |
20.97 |
3.2M |
| 2024-05-08 |
21.31 |
21.43 |
20.76 |
20.80 |
4.3M |
| 2024-05-07 |
20.81 |
21.45 |
20.68 |
21.37 |
6.6M |
| 2024-05-06 |
20.85 |
21.12 |
20.65 |
20.80 |
6.3M |
| 2024-04-30 |
20.93 |
20.96 |
20.49 |
20.53 |
5.8M |
| 2024-04-29 |
20.30 |
21.03 |
20.18 |
20.96 |
7.0M |
| 2024-04-26 |
19.73 |
20.21 |
19.72 |
20.20 |
5.3M |
| 2024-04-25 |
19.99 |
20.20 |
19.60 |
19.65 |
4.4M |
| 2024-04-24 |
19.73 |
20.25 |
19.57 |
20.12 |
4.5M |
| 2024-04-23 |
19.64 |
19.81 |
19.15 |
19.73 |
8.7M |
| 2024-04-22 |
19.69 |
20.13 |
19.30 |
20.04 |
6.5M |
| 2024-04-19 |
20.08 |
20.18 |
19.36 |
19.69 |
5.3M |
| 2024-04-18 |
20.30 |
20.49 |
19.86 |
20.23 |
5.3M |
| 2024-04-17 |
19.91 |
20.74 |
19.91 |
20.42 |
4.9M |
| 2024-04-16 |
19.95 |
20.31 |
19.66 |
19.75 |
5.1M |
| 2024-04-15 |
20.42 |
20.86 |
19.98 |
20.29 |
3.7M |
| 2024-04-12 |
20.74 |
20.98 |
20.42 |
20.49 |
3.3M |
| 2024-04-11 |
20.66 |
21.20 |
20.64 |
20.71 |
2.3M |
| 2024-04-10 |
21.20 |
21.30 |
20.72 |
20.90 |
2.9M |
| 2024-04-09 |
20.60 |
21.36 |
20.60 |
21.32 |
4.3M |
| 2024-04-08 |
21.32 |
21.49 |
20.60 |
20.65 |
4.9M |
| 2024-04-03 |
21.70 |
21.98 |
21.41 |
21.54 |
4.0M |
| 2024-04-02 |
21.84 |
21.93 |
21.58 |
21.75 |
2.7M |
| 2024-04-01 |
21.62 |
22.54 |
21.40 |
21.89 |
6.2M |
| 2024-03-29 |
21.96 |
21.96 |
21.25 |
21.60 |
2.6M |
| 2024-03-28 |
21.20 |
21.90 |
21.11 |
21.70 |
3.5M |
| 2024-03-27 |
22.53 |
22.58 |
21.06 |
21.10 |
6.2M |
| 2024-03-26 |
22.15 |
22.53 |
22.10 |
22.43 |
3.1M |
| 2024-03-25 |
22.66 |
22.79 |
22.04 |
22.05 |
2.7M |
| 2024-03-22 |
22.97 |
23.13 |
22.36 |
22.63 |
4.2M |
| 2024-03-21 |
23.35 |
23.39 |
22.87 |
22.97 |
2.9M |
| 2024-03-20 |
23.59 |
23.59 |
23.09 |
23.33 |
2.3M |
| 2024-03-19 |
23.81 |
23.95 |
23.52 |
23.55 |
2.8M |
| 2024-03-18 |
23.38 |
23.85 |
23.11 |
23.80 |
3.7M |
| 2024-03-15 |
22.90 |
23.38 |
22.46 |
23.38 |
4.8M |
| 2024-03-14 |
23.49 |
23.61 |
22.71 |
22.92 |
2.8M |
| 2024-03-13 |
23.16 |
23.72 |
22.85 |
23.46 |
4.2M |
| 2024-03-12 |
22.82 |
23.53 |
22.62 |
23.15 |
3.6M |
| 2024-03-11 |
22.30 |
22.80 |
21.92 |
22.78 |
4.6M |
| 2024-03-08 |
22.30 |
22.58 |
22.02 |
22.38 |
3.3M |
| 2024-03-07 |
22.28 |
22.80 |
22.22 |
22.35 |
4.7M |
| 2024-03-06 |
22.40 |
22.70 |
21.72 |
22.32 |
7.6M |
| 2024-03-05 |
22.88 |
23.00 |
22.46 |
22.58 |
4.5M |
| 2024-03-04 |
23.20 |
23.71 |
22.60 |
22.89 |
6.8M |
| 2024-03-01 |
22.46 |
23.10 |
22.25 |
23.10 |
7.1M |
| 2024-02-29 |
21.66 |
22.56 |
21.44 |
22.44 |
7.0M |
| 2024-02-28 |
22.69 |
23.51 |
21.41 |
21.41 |
10.5M |
| 2024-02-27 |
20.88 |
22.22 |
20.72 |
22.07 |
6.3M |
| 2024-02-26 |
20.98 |
21.24 |
20.71 |
20.93 |
4.5M |
| 2024-02-23 |
20.90 |
21.01 |
20.59 |
20.98 |
3.8M |
| 2024-02-22 |
21.01 |
21.20 |
20.54 |
20.89 |
4.3M |
| 2024-02-21 |
20.55 |
21.53 |
20.35 |
21.15 |
5.5M |
| 2024-02-20 |
20.65 |
20.84 |
20.25 |
20.71 |
3.8M |
| 2024-02-19 |
20.91 |
20.95 |
20.27 |
20.64 |
5.6M |
| 2024-02-08 |
20.00 |
21.43 |
19.96 |
20.61 |
7.2M |
| 2024-02-07 |
19.44 |
20.86 |
19.15 |
20.11 |
8.9M |
| 2024-02-06 |
17.00 |
19.13 |
16.60 |
19.13 |
6.8M |
| 2024-02-05 |
17.97 |
18.09 |
16.75 |
17.39 |
7.8M |
| 2024-02-02 |
19.11 |
19.32 |
17.41 |
17.92 |
5.8M |
| 2024-02-01 |
19.41 |
19.73 |
18.90 |
19.13 |
4.8M |
| 2024-01-31 |
20.16 |
20.25 |
19.30 |
19.39 |
4.8M |
| 2024-01-30 |
20.82 |
21.00 |
20.18 |
20.22 |
4.5M |
| 2024-01-29 |
21.76 |
21.81 |
20.66 |
20.84 |
5.1M |
| 2024-01-26 |
21.83 |
22.10 |
21.51 |
21.74 |
7.7M |
| 2024-01-25 |
20.90 |
21.78 |
20.84 |
21.74 |
5.7M |
| 2024-01-24 |
20.67 |
21.10 |
20.26 |
21.03 |
6.5M |
| 2024-01-23 |
20.32 |
20.88 |
20.01 |
20.52 |
6.3M |
| 2024-01-22 |
21.68 |
21.86 |
20.16 |
21.08 |
5.8M |
| 2024-01-19 |
22.06 |
22.45 |
21.68 |
21.73 |
4.8M |
| 2024-01-18 |
21.94 |
22.45 |
21.38 |
22.23 |
8.2M |
| 2024-01-17 |
22.97 |
23.00 |
21.94 |
21.94 |
9.4M |
| 2024-01-16 |
22.02 |
22.05 |
21.38 |
21.81 |
5.0M |
| 2024-01-15 |
22.44 |
22.56 |
21.93 |
22.00 |
4.6M |
| 2024-01-12 |
22.67 |
22.78 |
22.30 |
22.30 |
2.3M |
| 2024-01-11 |
22.42 |
23.10 |
22.31 |
22.60 |
3.8M |
| 2024-01-10 |
22.87 |
22.96 |
22.38 |
22.46 |
2.4M |
| 2024-01-09 |
22.84 |
23.19 |
22.48 |
22.85 |
4.1M |
| 2024-01-08 |
23.40 |
23.50 |
22.91 |
22.93 |
4.1M |
| 2024-01-05 |
23.83 |
23.96 |
23.35 |
23.46 |
2.8M |
| 2024-01-04 |
23.90 |
24.11 |
23.28 |
23.72 |
5.2M |
| 2024-01-03 |
24.32 |
24.50 |
23.78 |
23.94 |
2.2M |
| 2024-01-02 |
24.87 |
24.90 |
24.30 |
24.32 |
2.5M |