| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
14.70 |
15.60 |
14.70 |
15.43 |
14.7M |
| 2023-12-28 |
14.55 |
14.89 |
14.20 |
14.82 |
11.2M |
| 2023-12-27 |
14.75 |
14.79 |
14.48 |
14.58 |
7.3M |
| 2023-12-26 |
15.25 |
15.26 |
14.38 |
14.53 |
13.6M |
| 2023-12-25 |
15.19 |
15.56 |
14.85 |
15.26 |
10.0M |
| 2023-12-22 |
16.50 |
16.60 |
15.07 |
15.18 |
26.5M |
| 2023-12-21 |
16.43 |
16.93 |
16.24 |
16.75 |
13.1M |
| 2023-12-20 |
17.10 |
17.13 |
16.19 |
16.50 |
18.9M |
| 2023-12-19 |
16.80 |
17.27 |
16.70 |
17.05 |
13.4M |
| 2023-12-18 |
17.00 |
17.62 |
16.78 |
16.83 |
18.4M |
| 2023-12-15 |
16.87 |
17.35 |
16.48 |
17.05 |
15.9M |
| 2023-12-14 |
17.44 |
17.59 |
16.91 |
17.02 |
17.8M |
| 2023-12-13 |
18.05 |
18.14 |
17.30 |
17.35 |
26.5M |
| 2023-12-12 |
17.73 |
18.55 |
17.51 |
18.14 |
41.0M |
| 2023-12-11 |
17.20 |
17.52 |
17.02 |
17.46 |
19.6M |
| 2023-12-08 |
17.48 |
17.58 |
17.10 |
17.26 |
21.3M |
| 2023-12-07 |
16.89 |
17.77 |
16.80 |
17.50 |
24.6M |
| 2023-12-06 |
16.69 |
17.28 |
16.31 |
16.92 |
18.3M |
| 2023-12-05 |
17.52 |
17.57 |
16.69 |
16.70 |
18.2M |
| 2023-12-04 |
17.03 |
18.11 |
17.00 |
17.50 |
34.9M |
| 2023-12-01 |
16.02 |
17.30 |
15.99 |
17.15 |
26.4M |
| 2023-11-30 |
16.50 |
16.60 |
15.87 |
16.02 |
14.7M |
| 2023-11-29 |
16.69 |
17.12 |
16.50 |
16.57 |
13.8M |
| 2023-11-28 |
16.76 |
17.00 |
16.26 |
16.78 |
16.0M |
| 2023-11-27 |
16.66 |
17.47 |
16.60 |
16.76 |
16.6M |
| 2023-11-24 |
17.50 |
17.57 |
16.46 |
16.59 |
18.4M |
| 2023-11-23 |
16.86 |
17.46 |
16.57 |
17.31 |
20.9M |
| 2023-11-22 |
17.20 |
17.80 |
16.95 |
16.97 |
23.0M |
| 2023-11-21 |
17.22 |
17.68 |
16.98 |
17.15 |
17.0M |
| 2023-11-20 |
17.01 |
17.57 |
16.99 |
17.37 |
20.3M |
| 2023-11-17 |
17.10 |
17.46 |
16.80 |
17.13 |
16.0M |
| 2023-11-16 |
16.78 |
17.59 |
16.61 |
17.05 |
24.8M |
| 2023-11-15 |
17.46 |
17.85 |
16.95 |
17.08 |
29.4M |
| 2023-11-14 |
17.43 |
17.90 |
16.89 |
17.40 |
38.1M |
| 2023-11-13 |
16.43 |
17.06 |
16.30 |
16.85 |
22.6M |
| 2023-11-10 |
16.70 |
16.83 |
16.10 |
16.14 |
28.9M |
| 2023-11-09 |
16.35 |
17.55 |
16.08 |
17.20 |
48.1M |
| 2023-11-08 |
16.46 |
16.80 |
16.12 |
16.33 |
31.8M |
| 2023-11-07 |
15.77 |
16.86 |
15.54 |
16.58 |
36.0M |
| 2023-11-06 |
15.18 |
15.84 |
15.18 |
15.83 |
20.8M |
| 2023-11-03 |
14.81 |
15.62 |
14.81 |
15.30 |
18.3M |
| 2023-11-02 |
15.21 |
15.75 |
15.10 |
15.15 |
17.9M |
| 2023-11-01 |
15.73 |
16.17 |
15.07 |
15.13 |
21.0M |
| 2023-10-31 |
16.10 |
16.58 |
15.67 |
15.95 |
30.1M |
| 2023-10-30 |
14.59 |
16.03 |
14.55 |
15.86 |
27.7M |
| 2023-10-27 |
14.04 |
15.13 |
13.70 |
14.93 |
19.9M |
| 2023-10-26 |
14.00 |
14.29 |
13.92 |
14.16 |
7.5M |
| 2023-10-25 |
13.94 |
14.50 |
13.82 |
14.16 |
11.4M |
| 2023-10-24 |
13.70 |
14.07 |
13.49 |
13.79 |
8.5M |
| 2023-10-23 |
14.15 |
14.17 |
13.47 |
13.55 |
9.0M |
| 2023-10-20 |
14.52 |
14.73 |
14.10 |
14.12 |
9.7M |
| 2023-10-19 |
14.60 |
15.04 |
14.60 |
14.63 |
7.7M |
| 2023-10-18 |
15.14 |
15.15 |
14.53 |
14.80 |
9.3M |
| 2023-10-17 |
15.16 |
15.35 |
14.94 |
15.25 |
8.7M |
| 2023-10-16 |
15.35 |
15.60 |
14.97 |
15.16 |
9.8M |
| 2023-10-13 |
15.45 |
15.75 |
15.38 |
15.44 |
9.5M |
| 2023-10-12 |
16.26 |
16.38 |
15.60 |
15.66 |
14.9M |
| 2023-10-11 |
16.40 |
16.46 |
16.11 |
16.17 |
12.1M |
| 2023-10-10 |
16.09 |
16.59 |
16.01 |
16.52 |
16.5M |
| 2023-10-09 |
15.88 |
16.20 |
15.50 |
16.06 |
11.2M |
| 2023-09-28 |
15.81 |
16.15 |
15.80 |
15.96 |
8.4M |
| 2023-09-27 |
16.19 |
16.19 |
15.78 |
15.81 |
10.4M |
| 2023-09-26 |
15.61 |
16.12 |
15.59 |
15.95 |
12.8M |
| 2023-09-25 |
15.85 |
15.87 |
15.50 |
15.75 |
9.5M |
| 2023-09-22 |
14.81 |
15.93 |
14.81 |
15.87 |
18.6M |
| 2023-09-21 |
15.20 |
15.42 |
14.86 |
14.94 |
14.2M |
| 2023-09-20 |
16.09 |
16.32 |
15.30 |
15.37 |
11.5M |
| 2023-09-19 |
16.00 |
16.53 |
15.88 |
16.06 |
12.6M |
| 2023-09-18 |
15.78 |
16.17 |
15.61 |
16.05 |
9.1M |
| 2023-09-15 |
15.98 |
16.26 |
15.74 |
15.94 |
9.5M |
| 2023-09-14 |
16.46 |
16.48 |
15.77 |
15.87 |
15.8M |
| 2023-09-13 |
16.28 |
16.54 |
16.00 |
16.46 |
16.6M |
| 2023-09-12 |
16.80 |
16.80 |
16.30 |
16.33 |
17.0M |
| 2023-09-11 |
16.98 |
17.17 |
16.28 |
16.75 |
21.2M |
| 2023-09-08 |
17.26 |
17.26 |
16.10 |
16.85 |
30.4M |
| 2023-09-07 |
17.30 |
18.25 |
17.05 |
17.68 |
27.6M |
| 2023-09-06 |
17.57 |
17.84 |
17.15 |
17.48 |
25.3M |
| 2023-09-05 |
18.82 |
18.83 |
17.49 |
17.64 |
42.6M |
| 2023-09-04 |
18.18 |
19.48 |
17.76 |
19.13 |
52.5M |
| 2023-09-01 |
18.01 |
18.47 |
17.60 |
18.05 |
34.8M |
| 2023-08-31 |
18.00 |
18.16 |
17.50 |
17.98 |
36.8M |
| 2023-08-30 |
16.43 |
18.78 |
16.23 |
18.35 |
56.5M |
| 2023-08-29 |
15.12 |
16.58 |
15.12 |
16.43 |
35.0M |
| 2023-08-28 |
17.75 |
17.75 |
15.15 |
15.40 |
46.5M |
| 2023-08-25 |
17.15 |
17.84 |
16.28 |
16.50 |
36.6M |
| 2023-08-24 |
18.00 |
18.20 |
16.90 |
17.10 |
38.1M |
| 2023-08-23 |
17.06 |
18.28 |
16.87 |
17.53 |
56.0M |
| 2023-08-22 |
15.65 |
17.48 |
15.36 |
17.25 |
56.1M |
| 2023-08-21 |
14.48 |
15.58 |
14.43 |
14.91 |
21.9M |
| 2023-08-18 |
14.90 |
15.24 |
14.41 |
14.43 |
13.2M |
| 2023-08-17 |
15.27 |
15.52 |
14.65 |
15.09 |
14.3M |
| 2023-08-16 |
15.98 |
16.04 |
15.21 |
15.36 |
14.0M |
| 2023-08-15 |
16.40 |
16.55 |
15.56 |
15.82 |
17.8M |
| 2023-08-14 |
15.35 |
16.79 |
15.26 |
16.68 |
18.3M |
| 2023-08-11 |
16.14 |
16.21 |
15.40 |
15.44 |
8.4M |
| 2023-08-10 |
16.28 |
16.37 |
15.93 |
16.05 |
7.6M |
| 2023-08-09 |
16.50 |
16.82 |
16.13 |
16.27 |
8.7M |
| 2023-08-08 |
16.63 |
16.80 |
16.38 |
16.54 |
9.8M |
| 2023-08-07 |
16.22 |
17.15 |
16.22 |
16.75 |
18.5M |
| 2023-08-04 |
15.44 |
16.32 |
15.42 |
16.22 |
17.2M |
| 2023-08-03 |
15.50 |
16.00 |
15.36 |
15.44 |
10.3M |
| 2023-08-02 |
15.25 |
15.60 |
15.00 |
15.52 |
8.6M |
| 2023-08-01 |
15.53 |
15.59 |
15.12 |
15.33 |
7.5M |
| 2023-07-31 |
15.17 |
15.85 |
15.01 |
15.59 |
8.1M |
| 2023-07-28 |
15.24 |
15.54 |
14.94 |
15.28 |
8.3M |
| 2023-07-27 |
15.69 |
15.75 |
15.21 |
15.31 |
8.2M |
| 2023-07-26 |
16.25 |
16.36 |
15.57 |
15.64 |
7.7M |
| 2023-07-25 |
15.90 |
16.44 |
15.81 |
16.21 |
11.5M |
| 2023-07-24 |
15.45 |
16.12 |
15.40 |
15.66 |
6.0M |
| 2023-07-21 |
15.73 |
15.96 |
15.51 |
15.61 |
6.6M |
| 2023-07-20 |
16.28 |
16.48 |
15.84 |
15.89 |
8.0M |
| 2023-07-19 |
16.71 |
16.82 |
16.29 |
16.35 |
6.3M |
| 2023-07-18 |
16.89 |
17.20 |
16.51 |
16.52 |
10.4M |
| 2023-07-17 |
16.89 |
17.50 |
16.87 |
17.08 |
20.4M |
| 2023-07-14 |
16.16 |
17.00 |
16.16 |
16.74 |
17.9M |
| 2023-07-13 |
15.50 |
16.30 |
15.41 |
16.15 |
13.4M |
| 2023-07-12 |
16.08 |
16.24 |
15.49 |
15.55 |
11.8M |
| 2023-07-11 |
15.75 |
16.23 |
15.67 |
16.15 |
9.8M |
| 2023-07-10 |
15.88 |
15.93 |
15.60 |
15.70 |
7.3M |
| 2023-07-07 |
16.08 |
16.09 |
15.41 |
15.79 |
10.2M |
| 2023-07-06 |
16.15 |
16.41 |
16.00 |
16.09 |
8.2M |
| 2023-07-05 |
16.18 |
16.62 |
15.99 |
16.05 |
8.5M |
| 2023-07-04 |
16.35 |
16.45 |
16.10 |
16.18 |
8.5M |
| 2023-07-03 |
16.93 |
16.93 |
15.61 |
16.30 |
16.7M |
| 2023-06-30 |
16.53 |
16.93 |
16.30 |
16.76 |
9.6M |
| 2023-06-29 |
16.66 |
16.94 |
16.40 |
16.56 |
11.1M |
| 2023-06-28 |
17.35 |
17.35 |
16.12 |
16.70 |
13.9M |
| 2023-06-27 |
16.81 |
17.58 |
16.80 |
17.35 |
11.0M |
| 2023-06-26 |
18.13 |
18.28 |
16.71 |
16.81 |
23.5M |
| 2023-06-21 |
19.37 |
19.64 |
18.30 |
18.38 |
16.7M |
| 2023-06-20 |
19.88 |
19.89 |
19.13 |
19.46 |
22.1M |
| 2023-06-19 |
19.19 |
20.20 |
19.13 |
20.07 |
26.4M |
| 2023-06-16 |
18.77 |
19.45 |
18.37 |
19.03 |
19.6M |
| 2023-06-15 |
19.75 |
19.88 |
18.80 |
18.91 |
21.5M |
| 2023-06-14 |
19.77 |
20.30 |
19.55 |
19.77 |
18.3M |
| 2023-06-13 |
19.83 |
20.69 |
19.60 |
20.04 |
27.5M |
| 2023-06-12 |
19.65 |
20.93 |
19.48 |
19.83 |
35.9M |
| 2023-06-09 |
18.37 |
19.65 |
18.15 |
19.60 |
28.5M |
| 2023-06-08 |
18.75 |
18.80 |
17.93 |
18.28 |
14.7M |
| 2023-06-07 |
18.23 |
18.77 |
17.85 |
18.63 |
16.8M |
| 2023-06-06 |
18.48 |
19.14 |
18.10 |
18.19 |
17.6M |
| 2023-06-05 |
18.15 |
18.69 |
18.06 |
18.60 |
13.2M |
| 2023-06-02 |
19.30 |
19.37 |
18.24 |
18.31 |
15.9M |
| 2023-06-01 |
18.07 |
19.17 |
18.04 |
18.75 |
22.9M |
| 2023-05-31 |
17.83 |
18.73 |
17.79 |
18.35 |
22.6M |
| 2023-05-30 |
17.33 |
17.91 |
16.65 |
17.83 |
17.8M |
| 2023-05-29 |
17.07 |
17.50 |
17.07 |
17.33 |
12.4M |
| 2023-05-26 |
16.30 |
17.26 |
16.24 |
17.16 |
16.5M |
| 2023-05-25 |
16.34 |
16.60 |
15.91 |
16.30 |
10.8M |
| 2023-05-24 |
16.54 |
16.68 |
16.15 |
16.40 |
9.2M |
| 2023-05-23 |
16.94 |
16.98 |
16.35 |
16.42 |
12.3M |
| 2023-05-22 |
17.46 |
17.46 |
16.68 |
17.00 |
12.1M |
| 2023-05-19 |
17.61 |
17.97 |
17.30 |
17.36 |
12.7M |
| 2023-05-18 |
16.89 |
17.89 |
16.63 |
17.79 |
20.7M |
| 2023-05-17 |
16.82 |
17.36 |
16.47 |
16.87 |
15.6M |
| 2023-05-16 |
17.85 |
17.95 |
16.66 |
16.80 |
21.4M |
| 2023-05-15 |
18.16 |
18.29 |
17.28 |
17.71 |
17.0M |
| 2023-05-12 |
18.30 |
18.99 |
18.02 |
18.19 |
14.0M |
| 2023-05-11 |
19.40 |
20.12 |
18.44 |
18.54 |
24.4M |
| 2023-05-10 |
19.02 |
20.39 |
18.95 |
19.60 |
23.4M |
| 2023-05-09 |
20.32 |
21.15 |
18.98 |
19.02 |
35.0M |
| 2023-05-08 |
19.29 |
20.99 |
18.95 |
20.72 |
41.7M |
| 2023-05-05 |
21.66 |
22.20 |
18.95 |
20.18 |
57.8M |
| 2023-05-04 |
19.50 |
20.60 |
17.86 |
20.50 |
33.7M |
| 2023-04-28 |
18.51 |
19.70 |
18.49 |
19.26 |
22.8M |
| 2023-04-27 |
18.40 |
19.05 |
17.86 |
18.33 |
22.0M |
| 2023-04-26 |
18.86 |
19.32 |
16.90 |
19.02 |
48.9M |
| 2023-04-25 |
20.21 |
20.52 |
19.00 |
19.20 |
34.0M |
| 2023-04-24 |
20.21 |
20.85 |
19.55 |
20.20 |
32.2M |
| 2023-04-21 |
22.79 |
22.86 |
20.35 |
20.35 |
39.8M |
| 2023-04-20 |
21.94 |
23.25 |
21.30 |
23.14 |
49.0M |
| 2023-04-19 |
22.16 |
22.76 |
20.89 |
21.20 |
43.1M |
| 2023-04-18 |
22.15 |
22.67 |
21.59 |
22.50 |
31.3M |
| 2023-04-17 |
22.91 |
23.10 |
21.50 |
22.13 |
36.1M |
| 2023-04-14 |
24.43 |
24.97 |
22.38 |
22.89 |
47.1M |
| 2023-04-13 |
25.76 |
27.28 |
23.44 |
24.37 |
53.3M |
| 2023-04-12 |
25.00 |
27.13 |
24.30 |
26.52 |
48.1M |
| 2023-04-11 |
22.11 |
26.22 |
21.77 |
25.54 |
57.2M |
| 2023-04-10 |
23.30 |
25.40 |
21.50 |
22.10 |
49.6M |
| 2023-04-07 |
20.32 |
22.99 |
19.80 |
22.80 |
38.5M |
| 2023-04-06 |
20.80 |
21.37 |
20.11 |
20.53 |
34.5M |
| 2023-04-04 |
19.40 |
20.88 |
19.13 |
20.57 |
42.8M |
| 2023-04-03 |
18.40 |
19.92 |
18.39 |
19.86 |
37.6M |
| 2023-03-31 |
18.35 |
18.76 |
17.61 |
18.50 |
33.0M |
| 2023-03-30 |
18.30 |
20.33 |
18.15 |
18.90 |
52.9M |
| 2023-03-29 |
17.12 |
19.30 |
16.81 |
18.29 |
33.5M |
| 2023-03-28 |
17.46 |
17.88 |
16.80 |
17.48 |
22.1M |
| 2023-03-27 |
17.83 |
18.15 |
16.99 |
17.46 |
24.1M |
| 2023-03-24 |
16.93 |
18.10 |
16.50 |
17.70 |
29.5M |
| 2023-03-23 |
16.80 |
17.33 |
16.25 |
17.11 |
25.3M |
| 2023-03-22 |
16.46 |
17.16 |
16.25 |
16.85 |
24.8M |
| 2023-03-21 |
16.50 |
16.70 |
15.97 |
16.40 |
18.5M |
| 2023-03-20 |
17.10 |
17.35 |
16.35 |
16.47 |
26.4M |
| 2023-03-17 |
15.31 |
17.33 |
15.31 |
16.70 |
44.3M |
| 2023-03-16 |
14.75 |
15.59 |
14.59 |
15.00 |
22.1M |
| 2023-03-15 |
15.60 |
15.82 |
14.76 |
14.90 |
23.0M |
| 2023-03-14 |
15.28 |
16.30 |
15.21 |
15.41 |
30.2M |
| 2023-03-13 |
14.80 |
15.68 |
14.38 |
15.52 |
27.2M |
| 2023-03-10 |
14.50 |
15.64 |
14.49 |
14.83 |
25.1M |
| 2023-03-09 |
14.77 |
14.95 |
14.38 |
14.78 |
15.9M |
| 2023-03-08 |
14.17 |
15.25 |
14.09 |
14.89 |
31.6M |
| 2023-03-07 |
14.45 |
14.93 |
14.03 |
14.03 |
18.5M |
| 2023-03-06 |
15.11 |
15.18 |
14.15 |
14.29 |
22.2M |
| 2023-03-03 |
14.91 |
15.44 |
14.60 |
14.95 |
28.1M |
| 2023-03-02 |
14.15 |
15.23 |
14.03 |
15.14 |
35.3M |
| 2023-03-01 |
13.28 |
14.49 |
13.22 |
14.26 |
28.7M |
| 2023-02-28 |
13.06 |
13.53 |
13.06 |
13.40 |
17.6M |
| 2023-02-27 |
13.22 |
13.32 |
12.88 |
12.89 |
10.0M |
| 2023-02-24 |
12.97 |
13.43 |
12.90 |
13.18 |
15.5M |
| 2023-02-23 |
13.68 |
13.73 |
12.88 |
12.91 |
24.2M |
| 2023-02-22 |
13.80 |
13.86 |
13.41 |
13.75 |
13.6M |
| 2023-02-21 |
14.40 |
14.70 |
13.87 |
14.03 |
25.8M |
| 2023-02-20 |
13.79 |
14.79 |
13.54 |
14.64 |
36.1M |
| 2023-02-17 |
13.80 |
13.96 |
13.16 |
13.66 |
25.6M |
| 2023-02-16 |
13.79 |
14.37 |
13.51 |
13.83 |
37.4M |
| 2023-02-15 |
13.01 |
14.00 |
12.96 |
13.85 |
29.7M |
| 2023-02-14 |
12.99 |
13.18 |
12.92 |
13.04 |
13.8M |
| 2023-02-13 |
13.07 |
13.24 |
12.70 |
13.02 |
20.3M |
| 2023-02-10 |
13.07 |
13.97 |
12.99 |
13.02 |
35.1M |
| 2023-02-09 |
12.70 |
13.15 |
12.48 |
13.13 |
24.5M |
| 2023-02-08 |
13.13 |
13.28 |
12.60 |
12.75 |
22.0M |
| 2023-02-07 |
12.83 |
13.69 |
12.47 |
13.32 |
35.6M |
| 2023-02-06 |
12.29 |
12.79 |
12.25 |
12.69 |
21.0M |
| 2023-02-03 |
12.11 |
12.46 |
12.00 |
12.41 |
12.7M |
| 2023-02-02 |
12.28 |
12.65 |
12.01 |
12.11 |
21.1M |
| 2023-02-01 |
11.54 |
12.45 |
11.52 |
12.23 |
23.1M |
| 2023-01-31 |
11.49 |
11.58 |
11.34 |
11.56 |
7.6M |
| 2023-01-30 |
11.47 |
11.61 |
11.31 |
11.51 |
12.4M |
| 2023-01-20 |
11.25 |
11.58 |
11.20 |
11.47 |
10.7M |
| 2023-01-19 |
10.80 |
11.48 |
10.76 |
11.39 |
17.6M |
| 2023-01-18 |
10.78 |
10.93 |
10.69 |
10.82 |
4.8M |
| 2023-01-17 |
11.05 |
11.09 |
10.74 |
10.75 |
6.0M |
| 2023-01-16 |
10.90 |
11.17 |
10.85 |
11.04 |
7.0M |
| 2023-01-13 |
10.92 |
10.93 |
10.75 |
10.83 |
4.1M |
| 2023-01-12 |
10.86 |
11.01 |
10.70 |
10.86 |
5.1M |
| 2023-01-11 |
11.13 |
11.24 |
10.88 |
10.88 |
6.6M |
| 2023-01-10 |
11.07 |
11.33 |
10.96 |
11.16 |
8.0M |
| 2023-01-09 |
11.11 |
11.27 |
11.02 |
11.09 |
6.1M |
| 2023-01-06 |
11.30 |
11.30 |
11.05 |
11.10 |
8.2M |
| 2023-01-05 |
11.42 |
11.45 |
11.14 |
11.29 |
9.2M |
| 2023-01-04 |
11.18 |
11.61 |
11.07 |
11.30 |
17.0M |
| 2023-01-03 |
10.45 |
11.15 |
10.42 |
11.14 |
15.7M |