| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
13.20 |
13.46 |
12.71 |
12.78 |
17.7M |
| 2024-12-30 |
13.40 |
13.64 |
13.10 |
13.21 |
21.9M |
| 2024-12-27 |
13.55 |
14.41 |
13.47 |
13.80 |
34.5M |
| 2024-12-26 |
13.44 |
13.76 |
13.14 |
13.54 |
29.2M |
| 2024-12-25 |
13.53 |
13.71 |
12.92 |
13.07 |
30.1M |
| 2024-12-24 |
12.54 |
13.73 |
12.54 |
13.73 |
13.7M |
| 2024-12-23 |
13.45 |
13.46 |
12.44 |
12.48 |
24.9M |
| 2024-12-20 |
13.15 |
13.63 |
13.10 |
13.53 |
24.3M |
| 2024-12-19 |
13.03 |
13.67 |
13.03 |
13.27 |
29.8M |
| 2024-12-18 |
13.29 |
13.54 |
13.14 |
13.23 |
29.0M |
| 2024-12-17 |
14.39 |
14.53 |
13.50 |
13.50 |
41.2M |
| 2024-12-16 |
17.00 |
17.49 |
14.99 |
15.00 |
69.6M |
| 2024-12-13 |
15.67 |
17.57 |
15.32 |
16.66 |
64.3M |
| 2024-12-12 |
16.22 |
17.49 |
15.52 |
15.97 |
76.5M |
| 2024-12-11 |
17.19 |
17.19 |
16.42 |
17.19 |
72.3M |
| 2024-12-10 |
15.63 |
15.63 |
15.63 |
15.63 |
4.4M |
| 2024-12-09 |
12.85 |
14.21 |
12.78 |
14.21 |
24.8M |
| 2024-12-06 |
13.22 |
13.40 |
12.70 |
12.92 |
22.4M |
| 2024-12-05 |
12.79 |
13.37 |
12.79 |
13.13 |
24.6M |
| 2024-12-04 |
13.02 |
13.40 |
12.65 |
12.88 |
32.1M |
| 2024-12-03 |
14.15 |
14.15 |
13.10 |
13.19 |
58.2M |
| 2024-12-02 |
11.73 |
12.87 |
11.70 |
12.87 |
12.2M |
| 2024-11-29 |
11.72 |
11.77 |
11.36 |
11.70 |
10.5M |
| 2024-11-28 |
11.70 |
11.88 |
11.54 |
11.61 |
11.9M |
| 2024-11-27 |
11.50 |
11.72 |
11.11 |
11.70 |
15.6M |
| 2024-11-26 |
12.29 |
12.47 |
11.78 |
11.86 |
18.8M |
| 2024-11-25 |
12.21 |
12.40 |
11.84 |
12.29 |
21.2M |
| 2024-11-22 |
12.56 |
12.80 |
11.86 |
12.00 |
29.5M |
| 2024-11-21 |
13.01 |
13.01 |
12.34 |
12.44 |
44.9M |
| 2024-11-20 |
11.38 |
12.53 |
11.36 |
12.53 |
13.9M |
| 2024-11-19 |
10.86 |
11.40 |
10.86 |
11.39 |
12.0M |
| 2024-11-18 |
11.24 |
11.61 |
10.76 |
10.88 |
13.7M |
| 2024-11-15 |
11.30 |
11.63 |
11.06 |
11.06 |
10.2M |
| 2024-11-14 |
12.08 |
12.25 |
11.35 |
11.36 |
12.5M |
| 2024-11-13 |
11.54 |
11.94 |
11.35 |
11.81 |
10.8M |
| 2024-11-12 |
11.93 |
12.12 |
11.48 |
11.65 |
14.3M |
| 2024-11-11 |
11.26 |
11.80 |
11.25 |
11.75 |
14.7M |
| 2024-11-08 |
11.44 |
11.61 |
11.22 |
11.27 |
8.5M |
| 2024-11-07 |
11.20 |
11.44 |
11.17 |
11.38 |
8.1M |
| 2024-11-06 |
11.40 |
11.65 |
11.24 |
11.31 |
11.6M |
| 2024-11-05 |
11.15 |
11.40 |
11.07 |
11.39 |
11.3M |
| 2024-11-04 |
10.76 |
11.15 |
10.68 |
11.15 |
7.8M |
| 2024-11-01 |
11.13 |
11.35 |
10.67 |
10.76 |
10.1M |
| 2024-10-31 |
10.79 |
11.21 |
10.76 |
11.18 |
10.6M |
| 2024-10-30 |
10.77 |
11.02 |
10.69 |
10.85 |
6.8M |
| 2024-10-29 |
11.19 |
11.28 |
10.82 |
10.84 |
8.2M |
| 2024-10-28 |
11.28 |
11.36 |
11.08 |
11.19 |
10.5M |
| 2024-10-25 |
10.55 |
11.28 |
10.55 |
11.11 |
14.3M |
| 2024-10-24 |
10.72 |
10.79 |
10.50 |
10.58 |
5.6M |
| 2024-10-23 |
10.80 |
10.88 |
10.60 |
10.72 |
7.8M |
| 2024-10-22 |
10.53 |
10.89 |
10.48 |
10.84 |
10.5M |
| 2024-10-21 |
10.27 |
10.74 |
10.23 |
10.56 |
10.1M |
| 2024-10-18 |
9.97 |
10.36 |
9.89 |
10.20 |
10.1M |
| 2024-10-17 |
10.12 |
10.29 |
9.95 |
9.97 |
6.1M |
| 2024-10-16 |
10.01 |
10.30 |
9.99 |
10.12 |
5.3M |
| 2024-10-15 |
10.23 |
10.44 |
10.13 |
10.13 |
6.3M |
| 2024-10-14 |
10.06 |
10.38 |
9.96 |
10.33 |
6.9M |
| 2024-10-11 |
10.56 |
10.58 |
9.90 |
10.02 |
8.1M |
| 2024-10-10 |
10.57 |
10.90 |
10.36 |
10.48 |
10.0M |
| 2024-10-09 |
11.23 |
11.43 |
10.56 |
10.56 |
14.7M |
| 2024-10-08 |
12.16 |
12.16 |
10.90 |
11.71 |
23.0M |
| 2024-09-30 |
10.36 |
11.05 |
10.10 |
11.05 |
19.4M |
| 2024-09-27 |
9.52 |
10.10 |
9.51 |
10.05 |
14.8M |
| 2024-09-26 |
9.11 |
9.40 |
9.10 |
9.40 |
9.3M |
| 2024-09-25 |
9.15 |
9.35 |
9.12 |
9.15 |
9.0M |
| 2024-09-24 |
8.91 |
9.14 |
8.84 |
9.09 |
8.3M |
| 2024-09-23 |
8.91 |
8.96 |
8.83 |
8.85 |
3.2M |
| 2024-09-20 |
9.00 |
9.02 |
8.88 |
8.91 |
4.8M |
| 2024-09-19 |
8.86 |
9.07 |
8.81 |
9.03 |
5.9M |
| 2024-09-18 |
8.81 |
8.85 |
8.65 |
8.84 |
3.8M |
| 2024-09-13 |
9.05 |
9.09 |
8.77 |
8.77 |
5.4M |
| 2024-09-12 |
9.11 |
9.22 |
9.00 |
9.01 |
5.5M |
| 2024-09-11 |
9.20 |
9.37 |
9.13 |
9.18 |
5.1M |
| 2024-09-10 |
9.19 |
9.29 |
9.00 |
9.25 |
6.0M |
| 2024-09-09 |
9.16 |
9.27 |
9.05 |
9.18 |
5.8M |
| 2024-09-06 |
9.72 |
9.72 |
9.22 |
9.25 |
14.6M |
| 2024-09-05 |
10.40 |
10.52 |
9.81 |
9.83 |
17.5M |
| 2024-09-04 |
10.57 |
10.80 |
10.35 |
10.43 |
10.3M |
| 2024-09-03 |
10.50 |
10.73 |
10.35 |
10.73 |
11.3M |
| 2024-09-02 |
10.75 |
11.05 |
10.55 |
10.58 |
14.1M |
| 2024-08-30 |
10.47 |
11.01 |
10.39 |
10.89 |
21.5M |
| 2024-08-29 |
10.35 |
10.75 |
10.30 |
10.60 |
15.9M |
| 2024-08-28 |
10.28 |
10.66 |
10.14 |
10.59 |
18.2M |
| 2024-08-27 |
10.32 |
10.73 |
10.16 |
10.28 |
14.6M |
| 2024-08-26 |
9.95 |
10.59 |
9.93 |
10.45 |
19.0M |
| 2024-08-23 |
10.07 |
10.16 |
9.74 |
9.98 |
15.8M |
| 2024-08-22 |
10.17 |
10.85 |
9.97 |
10.27 |
24.9M |
| 2024-08-21 |
10.04 |
10.26 |
9.94 |
10.17 |
16.1M |
| 2024-08-20 |
10.37 |
10.43 |
10.01 |
10.11 |
23.2M |
| 2024-08-19 |
9.54 |
10.43 |
9.39 |
10.43 |
14.6M |
| 2024-08-16 |
9.80 |
9.84 |
9.46 |
9.48 |
11.5M |
| 2024-08-15 |
9.67 |
10.36 |
9.61 |
9.85 |
15.4M |
| 2024-08-14 |
9.85 |
9.96 |
9.60 |
9.76 |
11.8M |
| 2024-08-13 |
9.96 |
10.29 |
9.71 |
9.94 |
16.9M |
| 2024-08-12 |
10.00 |
10.49 |
9.61 |
10.30 |
22.5M |
| 2024-08-09 |
9.28 |
10.10 |
9.22 |
10.10 |
5.5M |
| 2024-08-08 |
9.08 |
9.27 |
9.03 |
9.18 |
2.5M |
| 2024-08-07 |
9.35 |
9.35 |
9.14 |
9.22 |
2.3M |
| 2024-08-06 |
9.15 |
9.28 |
9.10 |
9.28 |
3.3M |
| 2024-08-05 |
9.26 |
9.56 |
9.08 |
9.09 |
4.1M |
| 2024-08-02 |
9.28 |
9.49 |
9.26 |
9.36 |
3.7M |
| 2024-08-01 |
9.42 |
9.57 |
9.27 |
9.36 |
4.9M |
| 2024-07-31 |
9.01 |
9.44 |
8.84 |
9.39 |
6.5M |
| 2024-07-30 |
8.82 |
9.00 |
8.77 |
8.93 |
2.4M |
| 2024-07-29 |
8.92 |
8.95 |
8.73 |
8.86 |
2.1M |
| 2024-07-26 |
8.85 |
9.04 |
8.76 |
8.93 |
2.6M |
| 2024-07-25 |
8.63 |
8.91 |
8.57 |
8.76 |
3.0M |
| 2024-07-24 |
8.87 |
8.90 |
8.62 |
8.64 |
3.1M |
| 2024-07-23 |
9.06 |
9.15 |
8.82 |
8.83 |
3.2M |
| 2024-07-22 |
9.17 |
9.20 |
9.00 |
9.09 |
2.7M |
| 2024-07-19 |
9.04 |
9.24 |
8.95 |
9.15 |
3.1M |
| 2024-07-18 |
8.97 |
9.07 |
8.79 |
9.05 |
3.7M |
| 2024-07-17 |
9.15 |
9.18 |
8.98 |
9.00 |
2.8M |
| 2024-07-16 |
9.26 |
9.28 |
9.07 |
9.15 |
2.6M |
| 2024-07-15 |
9.52 |
9.52 |
9.20 |
9.23 |
3.3M |
| 2024-07-12 |
9.68 |
9.72 |
9.48 |
9.55 |
2.9M |
| 2024-07-11 |
9.24 |
9.65 |
9.14 |
9.62 |
7.1M |
| 2024-07-10 |
9.28 |
9.41 |
9.03 |
9.09 |
5.2M |
| 2024-07-09 |
9.30 |
9.50 |
9.12 |
9.49 |
3.7M |
| 2024-07-08 |
9.57 |
9.66 |
9.31 |
9.34 |
3.1M |
| 2024-07-05 |
9.49 |
9.72 |
9.39 |
9.66 |
2.8M |
| 2024-07-04 |
9.96 |
10.14 |
9.54 |
9.61 |
5.2M |
| 2024-07-03 |
10.00 |
10.04 |
9.82 |
9.92 |
2.6M |
| 2024-07-02 |
10.02 |
10.16 |
9.94 |
10.01 |
3.1M |
| 2024-07-01 |
9.96 |
10.04 |
9.79 |
10.00 |
3.4M |
| 2024-06-28 |
9.95 |
10.12 |
9.84 |
9.95 |
3.1M |
| 2024-06-27 |
10.20 |
10.25 |
9.92 |
9.93 |
3.8M |
| 2024-06-26 |
9.88 |
10.24 |
9.72 |
10.24 |
4.9M |
| 2024-06-25 |
9.89 |
10.38 |
9.88 |
9.97 |
5.9M |
| 2024-06-24 |
10.15 |
10.23 |
9.71 |
9.78 |
5.4M |
| 2024-06-21 |
10.40 |
10.55 |
10.22 |
10.26 |
5.4M |
| 2024-06-20 |
10.83 |
10.94 |
10.53 |
10.53 |
5.9M |
| 2024-06-19 |
11.07 |
11.19 |
10.75 |
10.93 |
8.9M |
| 2024-06-18 |
10.84 |
11.23 |
10.77 |
10.98 |
8.1M |
| 2024-06-17 |
10.73 |
10.84 |
10.51 |
10.74 |
3.5M |
| 2024-06-14 |
10.96 |
10.96 |
10.53 |
10.70 |
4.5M |
| 2024-06-13 |
11.07 |
11.15 |
10.82 |
10.85 |
4.9M |
| 2024-06-12 |
10.70 |
11.06 |
10.63 |
11.04 |
6.3M |
| 2024-06-11 |
10.48 |
10.72 |
10.18 |
10.72 |
5.0M |
| 2024-06-07 |
10.30 |
10.64 |
10.30 |
10.48 |
6.2M |
| 2024-06-06 |
10.74 |
10.96 |
10.05 |
10.21 |
7.8M |
| 2024-06-05 |
11.00 |
11.05 |
10.75 |
10.76 |
3.9M |
| 2024-06-04 |
11.10 |
11.15 |
10.84 |
11.05 |
4.6M |
| 2024-06-03 |
11.36 |
11.41 |
11.06 |
11.16 |
6.2M |
| 2024-05-31 |
11.40 |
11.62 |
11.36 |
11.46 |
4.0M |
| 2024-05-30 |
11.57 |
11.74 |
11.36 |
11.44 |
6.1M |
| 2024-05-29 |
11.40 |
11.64 |
11.34 |
11.48 |
5.0M |
| 2024-05-28 |
11.70 |
11.70 |
11.42 |
11.49 |
5.7M |
| 2024-05-27 |
11.51 |
11.71 |
11.30 |
11.68 |
7.1M |
| 2024-05-24 |
12.04 |
12.04 |
11.59 |
11.62 |
14.4M |
| 2024-05-23 |
11.98 |
12.48 |
11.74 |
12.29 |
19.9M |
| 2024-05-22 |
12.00 |
12.29 |
11.88 |
12.03 |
5.9M |
| 2024-05-21 |
12.21 |
12.35 |
11.98 |
12.02 |
6.3M |
| 2024-05-20 |
12.31 |
12.47 |
12.20 |
12.25 |
7.8M |
| 2024-05-17 |
11.92 |
12.45 |
11.72 |
12.35 |
12.0M |
| 2024-05-16 |
11.93 |
12.25 |
11.87 |
11.92 |
6.2M |
| 2024-05-15 |
11.90 |
12.08 |
11.71 |
11.92 |
6.0M |
| 2024-05-14 |
11.88 |
12.06 |
11.77 |
11.89 |
5.6M |
| 2024-05-13 |
12.25 |
12.25 |
11.80 |
11.87 |
8.4M |
| 2024-05-10 |
12.88 |
12.90 |
12.30 |
12.45 |
11.9M |
| 2024-05-09 |
12.60 |
13.48 |
12.60 |
12.89 |
19.7M |
| 2024-05-08 |
12.80 |
12.98 |
12.45 |
12.50 |
12.3M |
| 2024-05-07 |
12.58 |
13.03 |
12.54 |
12.96 |
16.1M |
| 2024-05-06 |
12.00 |
12.90 |
12.00 |
12.43 |
12.5M |
| 2024-04-30 |
12.01 |
12.20 |
11.74 |
11.88 |
7.9M |
| 2024-04-29 |
11.46 |
12.07 |
11.40 |
12.01 |
12.2M |
| 2024-04-26 |
10.83 |
11.46 |
10.81 |
11.37 |
11.4M |
| 2024-04-25 |
10.71 |
11.46 |
10.70 |
11.15 |
11.4M |
| 2024-04-24 |
10.77 |
10.85 |
10.62 |
10.81 |
5.3M |
| 2024-04-23 |
10.64 |
10.80 |
10.60 |
10.75 |
6.0M |
| 2024-04-22 |
10.50 |
10.98 |
10.50 |
10.58 |
7.4M |
| 2024-04-19 |
11.09 |
11.30 |
10.77 |
10.99 |
8.6M |
| 2024-04-18 |
11.28 |
11.35 |
10.86 |
11.09 |
10.8M |
| 2024-04-17 |
10.34 |
11.27 |
10.34 |
11.24 |
14.7M |
| 2024-04-16 |
11.07 |
11.18 |
10.33 |
10.33 |
13.4M |
| 2024-04-15 |
12.57 |
12.58 |
11.48 |
11.48 |
18.9M |
| 2024-04-12 |
13.22 |
13.22 |
12.71 |
12.75 |
14.3M |
| 2024-04-11 |
13.49 |
13.61 |
13.00 |
13.23 |
16.2M |
| 2024-04-10 |
14.50 |
14.50 |
13.60 |
13.70 |
24.7M |
| 2024-04-09 |
13.72 |
14.80 |
13.71 |
14.66 |
34.6M |
| 2024-04-08 |
13.72 |
14.40 |
13.55 |
13.93 |
22.8M |
| 2024-04-03 |
13.80 |
14.48 |
13.73 |
13.75 |
23.4M |
| 2024-04-02 |
13.33 |
14.08 |
13.33 |
13.83 |
21.4M |
| 2024-04-01 |
13.20 |
13.45 |
13.00 |
13.38 |
11.1M |
| 2024-03-29 |
12.74 |
13.80 |
12.62 |
13.22 |
15.4M |
| 2024-03-28 |
12.40 |
12.97 |
12.32 |
12.78 |
12.0M |
| 2024-03-27 |
13.42 |
13.48 |
12.41 |
12.43 |
14.9M |
| 2024-03-26 |
13.08 |
13.74 |
13.04 |
13.57 |
15.7M |
| 2024-03-25 |
13.82 |
14.04 |
13.15 |
13.17 |
15.8M |
| 2024-03-22 |
14.58 |
14.70 |
14.05 |
14.10 |
17.6M |
| 2024-03-21 |
14.28 |
14.94 |
13.96 |
14.59 |
28.4M |
| 2024-03-20 |
14.14 |
14.44 |
14.06 |
14.32 |
13.8M |
| 2024-03-19 |
14.53 |
14.54 |
14.15 |
14.15 |
20.7M |
| 2024-03-18 |
14.50 |
14.78 |
14.28 |
14.68 |
28.6M |
| 2024-03-15 |
13.86 |
14.96 |
13.62 |
14.65 |
37.4M |
| 2024-03-14 |
13.96 |
14.50 |
13.61 |
14.01 |
27.4M |
| 2024-03-13 |
13.98 |
14.08 |
13.70 |
13.87 |
19.6M |
| 2024-03-12 |
13.38 |
14.30 |
13.23 |
14.08 |
31.0M |
| 2024-03-11 |
13.29 |
13.60 |
13.12 |
13.46 |
12.5M |
| 2024-03-08 |
13.25 |
13.49 |
12.97 |
13.29 |
14.7M |
| 2024-03-07 |
14.29 |
14.41 |
13.37 |
13.38 |
19.9M |
| 2024-03-06 |
13.39 |
14.08 |
13.31 |
13.88 |
23.5M |
| 2024-03-05 |
13.69 |
13.99 |
13.27 |
13.41 |
19.2M |
| 2024-03-04 |
13.55 |
14.30 |
13.15 |
14.02 |
27.3M |
| 2024-03-01 |
14.08 |
14.35 |
13.75 |
13.94 |
26.5M |
| 2024-02-29 |
13.21 |
14.52 |
13.03 |
14.40 |
34.4M |
| 2024-02-28 |
14.24 |
15.21 |
13.84 |
13.91 |
51.5M |
| 2024-02-27 |
12.32 |
13.83 |
12.26 |
13.83 |
17.9M |
| 2024-02-26 |
12.77 |
13.09 |
12.31 |
12.57 |
22.3M |
| 2024-02-23 |
11.50 |
12.37 |
11.47 |
12.26 |
20.0M |
| 2024-02-22 |
11.05 |
11.62 |
11.05 |
11.59 |
15.5M |
| 2024-02-21 |
10.80 |
11.60 |
10.68 |
11.24 |
21.9M |
| 2024-02-20 |
10.42 |
11.28 |
10.25 |
11.11 |
21.5M |
| 2024-02-19 |
10.00 |
10.59 |
9.99 |
10.50 |
18.3M |
| 2024-02-08 |
9.21 |
10.14 |
8.55 |
10.10 |
25.5M |
| 2024-02-07 |
10.58 |
10.70 |
9.45 |
9.45 |
23.5M |
| 2024-02-06 |
10.00 |
11.01 |
9.56 |
10.50 |
19.6M |
| 2024-02-05 |
11.71 |
11.72 |
10.62 |
10.62 |
16.0M |
| 2024-02-02 |
12.21 |
12.52 |
11.45 |
11.80 |
16.2M |
| 2024-02-01 |
12.30 |
12.81 |
12.18 |
12.21 |
18.5M |
| 2024-01-31 |
12.99 |
13.13 |
12.12 |
12.15 |
21.2M |
| 2024-01-30 |
14.10 |
14.30 |
13.21 |
13.28 |
19.3M |
| 2024-01-29 |
14.90 |
15.06 |
14.06 |
14.21 |
28.3M |
| 2024-01-26 |
13.52 |
15.15 |
13.52 |
15.15 |
25.0M |
| 2024-01-25 |
13.94 |
14.23 |
13.22 |
13.77 |
38.8M |
| 2024-01-24 |
15.07 |
15.38 |
13.86 |
14.69 |
36.5M |
| 2024-01-23 |
15.55 |
16.07 |
14.66 |
15.17 |
37.3M |
| 2024-01-22 |
15.88 |
16.75 |
15.54 |
15.86 |
42.3M |
| 2024-01-19 |
15.98 |
17.10 |
15.77 |
15.88 |
55.0M |
| 2024-01-18 |
14.48 |
15.99 |
14.09 |
15.99 |
44.4M |
| 2024-01-17 |
14.89 |
15.57 |
14.54 |
14.54 |
26.1M |
| 2024-01-16 |
15.00 |
15.04 |
14.52 |
14.89 |
19.0M |
| 2024-01-15 |
15.33 |
15.40 |
14.88 |
15.01 |
17.4M |
| 2024-01-12 |
15.39 |
16.06 |
15.00 |
15.25 |
28.3M |
| 2024-01-11 |
14.88 |
15.49 |
14.87 |
15.39 |
24.9M |
| 2024-01-10 |
16.05 |
16.33 |
14.96 |
15.19 |
33.4M |
| 2024-01-09 |
16.81 |
17.50 |
15.90 |
16.22 |
39.4M |
| 2024-01-08 |
16.00 |
17.61 |
15.69 |
16.98 |
43.0M |
| 2024-01-05 |
16.53 |
17.35 |
16.21 |
16.67 |
40.4M |
| 2024-01-04 |
17.21 |
17.41 |
16.07 |
16.53 |
42.4M |
| 2024-01-03 |
17.60 |
19.10 |
17.32 |
17.84 |
52.2M |
| 2024-01-02 |
18.60 |
20.00 |
17.91 |
18.26 |
77.4M |