| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
17.98 |
18.54 |
17.56 |
17.82 |
7.5M |
| 2024-12-30 |
17.78 |
18.18 |
17.45 |
17.99 |
4.3M |
| 2024-12-27 |
17.95 |
18.44 |
17.59 |
17.95 |
4.6M |
| 2024-12-26 |
17.27 |
17.99 |
17.20 |
17.76 |
3.7M |
| 2024-12-25 |
18.00 |
18.05 |
16.95 |
17.29 |
6.0M |
| 2024-12-24 |
18.30 |
18.39 |
17.60 |
18.06 |
3.4M |
| 2024-12-23 |
19.08 |
19.26 |
17.82 |
17.96 |
4.4M |
| 2024-12-20 |
18.38 |
19.18 |
18.21 |
19.08 |
5.0M |
| 2024-12-19 |
18.60 |
18.87 |
18.29 |
18.38 |
3.8M |
| 2024-12-18 |
18.22 |
19.11 |
17.77 |
18.77 |
6.5M |
| 2024-12-17 |
19.33 |
19.49 |
17.95 |
18.20 |
9.0M |
| 2024-12-16 |
20.00 |
20.00 |
19.23 |
19.41 |
6.8M |
| 2024-12-13 |
19.91 |
21.00 |
19.69 |
20.24 |
7.2M |
| 2024-12-12 |
20.43 |
20.73 |
19.86 |
20.14 |
7.1M |
| 2024-12-11 |
20.58 |
20.73 |
20.14 |
20.28 |
4.7M |
| 2024-12-10 |
21.03 |
21.35 |
20.12 |
20.63 |
8.4M |
| 2024-12-09 |
20.90 |
21.00 |
20.22 |
20.41 |
6.8M |
| 2024-12-06 |
20.30 |
21.11 |
19.90 |
20.99 |
6.9M |
| 2024-12-05 |
20.66 |
20.99 |
20.17 |
20.43 |
5.2M |
| 2024-12-04 |
20.81 |
21.38 |
20.63 |
20.80 |
5.5M |
| 2024-12-03 |
21.30 |
21.44 |
20.81 |
21.06 |
5.8M |
| 2024-12-02 |
20.93 |
21.88 |
20.75 |
21.33 |
9.8M |
| 2024-11-29 |
19.62 |
20.85 |
19.40 |
20.69 |
10.1M |
| 2024-11-28 |
19.74 |
20.00 |
19.51 |
19.62 |
5.2M |
| 2024-11-27 |
19.97 |
20.05 |
18.89 |
19.82 |
7.0M |
| 2024-11-26 |
20.00 |
20.55 |
19.70 |
19.97 |
11.8M |
| 2024-11-25 |
18.38 |
20.15 |
18.31 |
20.10 |
14.7M |
| 2024-11-22 |
18.90 |
19.22 |
18.31 |
18.38 |
10.3M |
| 2024-11-21 |
18.60 |
19.27 |
18.50 |
18.72 |
11.7M |
| 2024-11-20 |
18.51 |
19.24 |
18.41 |
18.90 |
14.8M |
| 2024-11-19 |
18.63 |
18.98 |
17.92 |
18.50 |
20.5M |
| 2024-11-18 |
17.23 |
19.29 |
17.15 |
19.02 |
34.0M |
| 2024-11-15 |
18.29 |
19.08 |
17.54 |
17.54 |
29.5M |
| 2024-11-14 |
19.00 |
21.18 |
18.72 |
19.49 |
41.9M |
| 2024-11-13 |
20.10 |
20.49 |
19.25 |
19.25 |
37.8M |
| 2024-11-12 |
21.56 |
21.56 |
20.20 |
21.39 |
56.4M |
| 2024-11-11 |
19.60 |
19.60 |
19.60 |
19.60 |
1.2M |
| 2024-11-08 |
16.20 |
17.82 |
16.20 |
17.82 |
19.4M |
| 2024-11-07 |
15.79 |
16.70 |
15.76 |
16.20 |
8.7M |
| 2024-11-06 |
15.74 |
16.16 |
15.74 |
16.04 |
6.7M |
| 2024-11-05 |
15.43 |
15.75 |
15.18 |
15.72 |
6.1M |
| 2024-11-04 |
14.84 |
15.48 |
14.70 |
15.43 |
6.4M |
| 2024-11-01 |
15.53 |
15.67 |
14.62 |
14.84 |
7.4M |
| 2024-10-31 |
15.58 |
15.80 |
15.36 |
15.54 |
5.8M |
| 2024-10-30 |
15.40 |
15.60 |
15.18 |
15.56 |
5.1M |
| 2024-10-29 |
15.65 |
16.09 |
15.31 |
15.50 |
6.9M |
| 2024-10-28 |
15.25 |
15.73 |
15.02 |
15.65 |
7.2M |
| 2024-10-25 |
14.33 |
15.50 |
14.24 |
15.20 |
9.5M |
| 2024-10-24 |
14.72 |
14.90 |
14.24 |
14.32 |
7.6M |
| 2024-10-23 |
14.00 |
14.96 |
13.80 |
14.85 |
13.0M |
| 2024-10-22 |
13.70 |
14.44 |
13.51 |
13.98 |
8.3M |
| 2024-10-21 |
13.49 |
14.32 |
13.43 |
13.93 |
14.7M |
| 2024-10-18 |
12.40 |
13.65 |
12.30 |
13.38 |
10.6M |
| 2024-10-17 |
11.79 |
12.77 |
11.78 |
12.45 |
8.2M |
| 2024-10-16 |
11.77 |
11.94 |
11.56 |
11.74 |
2.7M |
| 2024-10-15 |
12.26 |
12.26 |
11.85 |
11.85 |
3.8M |
| 2024-10-14 |
11.68 |
12.11 |
11.40 |
12.09 |
4.7M |
| 2024-10-11 |
12.51 |
12.51 |
11.50 |
11.66 |
6.7M |
| 2024-10-10 |
13.16 |
13.63 |
12.40 |
12.55 |
8.2M |
| 2024-10-09 |
14.20 |
14.24 |
13.14 |
13.14 |
10.0M |
| 2024-10-08 |
14.63 |
14.63 |
13.31 |
14.60 |
15.4M |
| 2024-09-30 |
12.66 |
13.45 |
12.40 |
13.30 |
19.0M |
| 2024-09-27 |
11.36 |
12.23 |
11.36 |
12.23 |
7.1M |
| 2024-09-26 |
10.55 |
11.19 |
10.51 |
11.12 |
4.1M |
| 2024-09-25 |
10.74 |
10.90 |
10.53 |
10.59 |
3.9M |
| 2024-09-24 |
10.24 |
10.62 |
10.08 |
10.58 |
3.4M |
| 2024-09-23 |
10.25 |
10.35 |
10.06 |
10.18 |
1.5M |
| 2024-09-20 |
10.21 |
10.30 |
10.06 |
10.19 |
2.0M |
| 2024-09-19 |
10.12 |
10.36 |
10.04 |
10.18 |
2.2M |
| 2024-09-18 |
10.17 |
10.30 |
9.92 |
10.10 |
2.2M |
| 2024-09-13 |
10.45 |
10.45 |
10.11 |
10.15 |
3.2M |
| 2024-09-12 |
10.53 |
10.63 |
10.31 |
10.34 |
2.9M |
| 2024-09-11 |
10.31 |
10.56 |
10.21 |
10.53 |
3.7M |
| 2024-09-10 |
10.21 |
10.32 |
9.99 |
10.26 |
3.8M |
| 2024-09-09 |
10.03 |
10.24 |
9.90 |
10.21 |
7.1M |
| 2024-09-06 |
10.50 |
11.22 |
9.86 |
10.03 |
13.1M |
| 2024-09-05 |
9.52 |
10.48 |
9.52 |
10.38 |
7.9M |
| 2024-09-04 |
9.56 |
9.80 |
9.45 |
9.67 |
3.6M |
| 2024-09-03 |
9.33 |
9.62 |
9.27 |
9.59 |
2.6M |
| 2024-09-02 |
9.59 |
9.60 |
9.36 |
9.41 |
2.2M |
| 2024-08-30 |
9.23 |
9.69 |
9.21 |
9.58 |
3.1M |
| 2024-08-29 |
8.94 |
9.35 |
8.90 |
9.27 |
2.7M |
| 2024-08-28 |
8.94 |
9.10 |
8.78 |
8.99 |
2.1M |
| 2024-08-27 |
9.13 |
9.13 |
8.85 |
8.92 |
3.0M |
| 2024-08-26 |
9.14 |
9.28 |
9.02 |
9.14 |
3.3M |
| 2024-08-23 |
8.97 |
9.20 |
8.92 |
9.11 |
2.8M |
| 2024-08-22 |
9.35 |
9.35 |
9.00 |
9.07 |
3.4M |
| 2024-08-21 |
9.37 |
9.47 |
9.15 |
9.24 |
3.4M |
| 2024-08-20 |
9.89 |
9.94 |
9.26 |
9.26 |
5.1M |
| 2024-08-19 |
10.09 |
10.13 |
9.82 |
9.85 |
3.0M |
| 2024-08-16 |
10.07 |
10.15 |
10.01 |
10.03 |
2.6M |
| 2024-08-15 |
10.03 |
10.21 |
9.90 |
10.05 |
3.0M |
| 2024-08-14 |
10.14 |
10.30 |
10.14 |
10.19 |
1.6M |
| 2024-08-13 |
10.11 |
10.19 |
9.94 |
10.19 |
1.6M |
| 2024-08-12 |
10.02 |
10.16 |
9.94 |
10.07 |
1.6M |
| 2024-08-09 |
10.29 |
10.36 |
10.10 |
10.10 |
1.7M |
| 2024-08-08 |
10.16 |
10.20 |
9.95 |
10.15 |
1.7M |
| 2024-08-07 |
10.11 |
10.31 |
10.09 |
10.23 |
1.8M |
| 2024-08-06 |
9.93 |
10.09 |
9.90 |
10.08 |
1.9M |
| 2024-08-05 |
10.26 |
10.35 |
9.88 |
9.90 |
3.3M |
| 2024-08-02 |
10.49 |
10.64 |
10.34 |
10.34 |
2.3M |
| 2024-08-01 |
10.66 |
10.72 |
10.55 |
10.58 |
2.1M |
| 2024-07-31 |
10.23 |
10.60 |
10.13 |
10.59 |
3.1M |
| 2024-07-30 |
10.19 |
10.58 |
10.08 |
10.23 |
3.1M |
| 2024-07-29 |
10.31 |
10.38 |
10.10 |
10.23 |
1.5M |
| 2024-07-26 |
9.90 |
10.28 |
9.90 |
10.25 |
2.2M |
| 2024-07-25 |
9.84 |
10.01 |
9.71 |
9.88 |
2.0M |
| 2024-07-24 |
10.07 |
10.14 |
9.85 |
9.90 |
3.2M |
| 2024-07-23 |
10.30 |
10.33 |
10.05 |
10.08 |
1.9M |
| 2024-07-22 |
10.29 |
10.35 |
10.20 |
10.23 |
1.9M |
| 2024-07-19 |
10.16 |
10.41 |
10.12 |
10.22 |
2.3M |
| 2024-07-18 |
10.08 |
10.32 |
9.87 |
10.30 |
3.4M |
| 2024-07-17 |
10.44 |
10.49 |
10.12 |
10.16 |
2.8M |
| 2024-07-16 |
10.52 |
10.69 |
10.36 |
10.51 |
1.6M |
| 2024-07-15 |
10.78 |
10.80 |
10.49 |
10.52 |
2.6M |
| 2024-07-12 |
11.04 |
11.04 |
10.72 |
10.78 |
1.9M |
| 2024-07-11 |
10.47 |
10.97 |
10.45 |
10.95 |
3.7M |
| 2024-07-10 |
10.45 |
10.56 |
10.20 |
10.23 |
2.9M |
| 2024-07-09 |
10.36 |
10.53 |
10.00 |
10.47 |
3.5M |
| 2024-07-08 |
10.68 |
10.72 |
10.33 |
10.37 |
2.2M |
| 2024-07-05 |
10.73 |
10.76 |
10.43 |
10.68 |
2.0M |
| 2024-07-04 |
10.98 |
11.18 |
10.56 |
10.59 |
2.2M |
| 2024-07-03 |
11.24 |
11.27 |
10.96 |
10.98 |
1.9M |
| 2024-07-02 |
11.34 |
11.39 |
11.15 |
11.23 |
2.1M |
| 2024-07-01 |
11.15 |
11.35 |
10.98 |
11.25 |
3.4M |
| 2024-06-28 |
10.92 |
11.56 |
10.69 |
11.16 |
4.3M |
| 2024-06-27 |
11.30 |
11.30 |
10.86 |
10.89 |
2.2M |
| 2024-06-26 |
10.42 |
11.15 |
10.41 |
11.15 |
2.5M |
| 2024-06-25 |
10.60 |
10.80 |
10.49 |
10.60 |
2.5M |
| 2024-06-24 |
11.17 |
11.17 |
10.57 |
10.60 |
4.1M |
| 2024-06-21 |
11.25 |
11.46 |
11.10 |
11.23 |
2.1M |
| 2024-06-20 |
11.69 |
11.75 |
11.33 |
11.39 |
2.6M |
| 2024-06-19 |
11.82 |
11.90 |
11.73 |
11.73 |
2.4M |
| 2024-06-18 |
11.63 |
11.87 |
11.45 |
11.80 |
2.9M |
| 2024-06-17 |
11.60 |
11.81 |
11.52 |
11.59 |
3.5M |
| 2024-06-14 |
11.43 |
11.66 |
11.36 |
11.62 |
2.9M |
| 2024-06-13 |
11.45 |
11.56 |
11.28 |
11.48 |
3.5M |
| 2024-06-12 |
11.08 |
11.52 |
11.02 |
11.47 |
4.3M |
| 2024-06-11 |
10.92 |
11.18 |
10.45 |
11.14 |
6.3M |
| 2024-06-07 |
11.29 |
11.39 |
10.88 |
11.11 |
10.8M |
| 2024-06-06 |
11.53 |
12.00 |
10.60 |
12.00 |
8.1M |
| 2024-06-05 |
11.62 |
11.76 |
11.44 |
11.44 |
3.3M |
| 2024-06-04 |
12.00 |
12.08 |
11.55 |
11.72 |
3.9M |
| 2024-06-03 |
12.40 |
12.41 |
11.83 |
12.04 |
4.7M |
| 2024-05-31 |
11.97 |
12.47 |
11.97 |
12.40 |
3.5M |
| 2024-05-30 |
12.04 |
12.14 |
11.93 |
12.03 |
1.9M |
| 2024-05-29 |
12.08 |
12.28 |
12.02 |
12.09 |
2.1M |
| 2024-05-28 |
12.26 |
12.43 |
12.06 |
12.08 |
2.1M |
| 2024-05-27 |
12.29 |
12.40 |
11.97 |
12.37 |
3.6M |
| 2024-05-24 |
12.36 |
12.58 |
12.25 |
12.29 |
2.6M |
| 2024-05-23 |
12.40 |
12.53 |
12.28 |
12.36 |
3.2M |
| 2024-05-22 |
12.83 |
12.86 |
12.40 |
12.51 |
3.8M |
| 2024-05-21 |
12.85 |
12.96 |
12.73 |
12.74 |
3.0M |
| 2024-05-20 |
13.09 |
13.09 |
12.76 |
12.84 |
3.6M |
| 2024-05-17 |
13.00 |
13.06 |
12.81 |
12.98 |
2.9M |
| 2024-05-16 |
13.09 |
13.24 |
12.84 |
12.96 |
3.2M |
| 2024-05-15 |
13.37 |
13.37 |
12.96 |
13.09 |
3.6M |
| 2024-05-14 |
13.16 |
13.48 |
13.16 |
13.42 |
3.2M |
| 2024-05-13 |
13.15 |
13.41 |
12.80 |
13.16 |
5.2M |
| 2024-05-10 |
13.73 |
13.78 |
13.23 |
13.29 |
4.0M |
| 2024-05-09 |
13.62 |
13.93 |
13.59 |
13.71 |
3.4M |
| 2024-05-08 |
13.95 |
13.96 |
13.53 |
13.62 |
3.8M |
| 2024-05-07 |
14.06 |
14.22 |
13.86 |
13.95 |
4.3M |
| 2024-05-06 |
14.13 |
14.25 |
13.90 |
13.98 |
5.9M |
| 2024-04-30 |
13.93 |
14.13 |
13.65 |
13.87 |
6.6M |
| 2024-04-29 |
13.40 |
14.35 |
13.26 |
13.96 |
9.5M |
| 2024-04-26 |
13.62 |
14.14 |
13.47 |
13.53 |
8.2M |
| 2024-04-25 |
13.80 |
13.87 |
13.37 |
13.49 |
6.7M |
| 2024-04-24 |
13.50 |
14.05 |
13.34 |
13.90 |
6.7M |
| 2024-04-23 |
12.85 |
13.36 |
12.68 |
13.34 |
5.9M |
| 2024-04-22 |
12.66 |
13.22 |
12.05 |
12.85 |
6.5M |
| 2024-04-19 |
12.89 |
13.19 |
12.60 |
12.69 |
5.6M |
| 2024-04-18 |
13.02 |
13.38 |
12.80 |
12.90 |
8.3M |
| 2024-04-17 |
11.92 |
13.02 |
11.92 |
13.02 |
9.1M |
| 2024-04-16 |
12.96 |
13.26 |
11.84 |
11.84 |
8.3M |
| 2024-04-15 |
14.08 |
14.20 |
12.80 |
13.16 |
7.8M |
| 2024-04-12 |
14.34 |
14.49 |
14.05 |
14.17 |
3.0M |
| 2024-04-11 |
14.21 |
14.57 |
14.08 |
14.27 |
3.8M |
| 2024-04-10 |
14.70 |
14.73 |
13.99 |
14.14 |
5.2M |
| 2024-04-09 |
14.70 |
14.93 |
14.46 |
14.78 |
4.7M |
| 2024-04-08 |
15.05 |
15.25 |
14.63 |
14.70 |
6.1M |
| 2024-04-03 |
16.00 |
16.00 |
15.30 |
15.32 |
5.9M |
| 2024-04-02 |
16.25 |
16.49 |
15.75 |
16.00 |
8.4M |
| 2024-04-01 |
15.70 |
16.90 |
15.53 |
16.52 |
11.8M |
| 2024-03-29 |
16.00 |
16.48 |
15.30 |
15.51 |
10.6M |
| 2024-03-28 |
15.61 |
16.59 |
15.02 |
16.17 |
10.5M |
| 2024-03-27 |
17.40 |
18.11 |
16.17 |
16.17 |
16.9M |
| 2024-03-26 |
17.12 |
18.00 |
16.76 |
17.97 |
18.1M |
| 2024-03-25 |
16.72 |
17.40 |
16.33 |
17.06 |
14.2M |
| 2024-03-22 |
16.58 |
16.93 |
16.00 |
16.72 |
10.3M |
| 2024-03-21 |
16.44 |
16.79 |
16.40 |
16.41 |
6.6M |
| 2024-03-20 |
16.50 |
16.86 |
16.33 |
16.66 |
8.8M |
| 2024-03-19 |
16.75 |
16.95 |
16.55 |
16.64 |
9.3M |
| 2024-03-18 |
16.75 |
17.10 |
16.40 |
16.95 |
12.7M |
| 2024-03-15 |
17.30 |
17.85 |
16.55 |
16.92 |
20.5M |
| 2024-03-14 |
15.16 |
17.38 |
15.16 |
17.38 |
20.8M |
| 2024-03-13 |
14.91 |
16.41 |
14.75 |
15.80 |
17.5M |
| 2024-03-12 |
15.18 |
15.48 |
14.80 |
14.92 |
9.1M |
| 2024-03-11 |
14.40 |
15.42 |
14.20 |
15.07 |
12.5M |
| 2024-03-08 |
14.10 |
14.64 |
13.98 |
14.51 |
9.4M |
| 2024-03-07 |
15.02 |
15.20 |
14.22 |
14.38 |
19.5M |
| 2024-03-06 |
14.00 |
15.46 |
13.80 |
15.46 |
11.9M |
| 2024-03-05 |
14.28 |
14.39 |
13.71 |
14.05 |
6.7M |
| 2024-03-04 |
14.60 |
14.71 |
13.70 |
14.50 |
7.7M |
| 2024-03-01 |
14.30 |
14.90 |
14.30 |
14.65 |
4.8M |
| 2024-02-29 |
13.30 |
14.29 |
13.30 |
14.26 |
6.1M |
| 2024-02-28 |
15.25 |
15.67 |
13.70 |
13.71 |
9.2M |
| 2024-02-27 |
14.80 |
15.44 |
14.60 |
15.21 |
5.6M |
| 2024-02-26 |
14.80 |
15.44 |
14.50 |
14.90 |
6.1M |
| 2024-02-23 |
13.77 |
14.87 |
13.70 |
14.77 |
6.9M |
| 2024-02-22 |
13.30 |
13.73 |
13.14 |
13.69 |
5.4M |
| 2024-02-21 |
12.93 |
13.78 |
12.70 |
13.14 |
5.8M |
| 2024-02-20 |
12.74 |
13.63 |
12.72 |
13.09 |
7.6M |
| 2024-02-19 |
12.02 |
12.71 |
11.84 |
12.71 |
6.0M |
| 2024-02-08 |
10.30 |
11.55 |
9.68 |
11.55 |
9.3M |
| 2024-02-07 |
11.25 |
11.48 |
9.97 |
10.50 |
9.6M |
| 2024-02-06 |
11.50 |
11.55 |
10.43 |
11.07 |
10.3M |
| 2024-02-05 |
12.66 |
12.66 |
11.59 |
11.59 |
3.9M |
| 2024-02-02 |
13.16 |
13.58 |
11.84 |
12.88 |
8.8M |
| 2024-02-01 |
13.57 |
13.62 |
12.82 |
13.16 |
6.5M |
| 2024-01-31 |
14.86 |
14.86 |
13.31 |
13.70 |
4.9M |
| 2024-01-30 |
15.37 |
15.41 |
14.68 |
14.74 |
3.2M |
| 2024-01-29 |
16.10 |
16.29 |
15.34 |
15.43 |
2.9M |
| 2024-01-26 |
16.43 |
16.90 |
16.11 |
16.14 |
4.1M |
| 2024-01-25 |
15.28 |
16.30 |
15.19 |
16.22 |
3.7M |
| 2024-01-24 |
15.19 |
15.74 |
14.89 |
15.45 |
3.5M |
| 2024-01-23 |
14.98 |
15.55 |
14.68 |
15.18 |
4.7M |
| 2024-01-22 |
16.34 |
16.36 |
14.80 |
15.01 |
7.4M |
| 2024-01-19 |
17.11 |
17.16 |
16.26 |
16.30 |
4.5M |
| 2024-01-18 |
17.39 |
17.39 |
16.28 |
17.12 |
6.1M |
| 2024-01-17 |
18.00 |
18.00 |
17.25 |
17.33 |
3.1M |
| 2024-01-16 |
18.52 |
18.72 |
17.70 |
17.92 |
4.3M |
| 2024-01-15 |
18.18 |
18.96 |
17.71 |
18.41 |
6.9M |
| 2024-01-12 |
17.85 |
18.30 |
17.74 |
18.15 |
3.8M |
| 2024-01-11 |
17.39 |
17.85 |
17.13 |
17.84 |
2.4M |
| 2024-01-10 |
17.57 |
17.77 |
17.20 |
17.39 |
2.7M |
| 2024-01-09 |
17.43 |
17.99 |
17.40 |
17.65 |
2.8M |
| 2024-01-08 |
18.04 |
18.15 |
17.58 |
17.66 |
2.4M |
| 2024-01-05 |
18.35 |
18.88 |
17.95 |
18.12 |
3.6M |
| 2024-01-04 |
18.50 |
18.65 |
18.25 |
18.51 |
2.6M |
| 2024-01-03 |
18.78 |
18.81 |
18.39 |
18.46 |
2.4M |
| 2024-01-02 |
18.66 |
19.10 |
18.64 |
18.73 |
3.5M |