| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
28.45 |
29.30 |
28.45 |
28.90 |
1.5M |
| 2024-12-30 |
28.40 |
28.75 |
28.15 |
28.45 |
1.5M |
| 2024-12-27 |
29.00 |
29.50 |
27.80 |
28.40 |
2.9M |
| 2024-12-24 |
28.00 |
29.10 |
28.00 |
29.00 |
2.1M |
| 2024-12-23 |
28.25 |
28.70 |
27.95 |
28.15 |
2.5M |
| 2024-12-20 |
28.35 |
28.70 |
28.15 |
28.25 |
1.3M |
| 2024-12-19 |
28.80 |
28.80 |
28.25 |
28.35 |
2.2M |
| 2024-12-18 |
29.55 |
29.55 |
28.80 |
28.90 |
3.7M |
| 2024-12-17 |
29.15 |
29.35 |
28.35 |
28.75 |
5.7M |
| 2024-12-16 |
29.40 |
30.30 |
28.90 |
29.15 |
4.8M |
| 2024-12-13 |
31.15 |
31.15 |
29.30 |
29.40 |
6.7M |
| 2024-12-12 |
30.70 |
32.35 |
30.15 |
31.40 |
11.7M |
| 2024-12-11 |
31.15 |
33.00 |
30.60 |
30.70 |
2.5M |
| 2024-12-10 |
32.70 |
35.00 |
31.15 |
31.15 |
7.7M |
| 2024-12-09 |
29.05 |
31.05 |
28.80 |
31.00 |
8.0M |
| 2024-12-06 |
28.85 |
29.65 |
28.65 |
29.20 |
2.4M |
| 2024-12-05 |
29.50 |
29.50 |
28.75 |
28.85 |
2.1M |
| 2024-12-04 |
29.70 |
30.15 |
29.00 |
29.50 |
2.1M |
| 2024-12-03 |
29.20 |
29.75 |
28.75 |
29.70 |
3.2M |
| 2024-12-02 |
29.30 |
29.55 |
28.75 |
29.20 |
6.5M |
| 2024-11-29 |
29.20 |
29.65 |
28.80 |
29.25 |
4.5M |
| 2024-11-28 |
29.40 |
29.55 |
28.90 |
29.20 |
3.8M |
| 2024-11-27 |
28.65 |
29.75 |
28.45 |
29.45 |
3.7M |
| 2024-11-26 |
29.55 |
29.55 |
28.60 |
28.65 |
3.4M |
| 2024-11-25 |
29.30 |
29.90 |
29.10 |
29.55 |
4.3M |
| 2024-11-22 |
29.55 |
30.00 |
28.75 |
29.00 |
4.7M |
| 2024-11-21 |
30.25 |
30.30 |
29.55 |
29.90 |
2.7M |
| 2024-11-20 |
30.10 |
30.25 |
29.65 |
30.15 |
3.9M |
| 2024-11-19 |
30.90 |
30.90 |
29.75 |
30.10 |
5.7M |
| 2024-11-18 |
30.75 |
31.55 |
30.65 |
30.90 |
3.5M |
| 2024-11-15 |
30.00 |
31.10 |
30.00 |
30.75 |
5.3M |
| 2024-11-14 |
31.85 |
31.85 |
30.30 |
30.45 |
9.0M |
| 2024-11-13 |
32.90 |
33.20 |
31.50 |
31.85 |
6.6M |
| 2024-11-12 |
33.05 |
34.35 |
32.60 |
32.90 |
6.0M |
| 2024-11-11 |
33.50 |
33.90 |
33.15 |
33.40 |
7.1M |
| 2024-11-08 |
34.40 |
34.90 |
33.65 |
33.85 |
7.3M |
| 2024-11-07 |
32.85 |
34.45 |
32.65 |
34.25 |
5.1M |
| 2024-11-06 |
33.15 |
33.15 |
32.00 |
32.85 |
3.7M |
| 2024-11-05 |
31.70 |
33.20 |
31.70 |
33.15 |
2.7M |
| 2024-11-04 |
32.60 |
32.65 |
31.25 |
32.05 |
3.8M |
| 2024-11-01 |
33.05 |
33.05 |
32.15 |
32.60 |
4.0M |
| 2024-10-31 |
31.90 |
32.90 |
31.65 |
32.05 |
2.8M |
| 2024-10-30 |
31.80 |
32.40 |
31.50 |
31.90 |
2.9M |
| 2024-10-29 |
31.20 |
32.10 |
31.20 |
31.95 |
3.1M |
| 2024-10-28 |
31.50 |
32.10 |
31.10 |
31.40 |
5.6M |
| 2024-10-25 |
30.98 |
31.77 |
30.89 |
31.62 |
3.0M |
| 2024-10-24 |
31.47 |
31.62 |
30.84 |
31.03 |
8.3M |
| 2024-10-23 |
31.67 |
32.75 |
31.03 |
32.31 |
4.4M |
| 2024-10-22 |
31.52 |
32.21 |
31.13 |
31.67 |
3.3M |
| 2024-10-21 |
31.43 |
32.26 |
31.23 |
31.52 |
3.8M |
| 2024-10-18 |
31.23 |
32.01 |
30.20 |
31.72 |
2.8M |
| 2024-10-17 |
31.62 |
32.31 |
30.40 |
30.59 |
3.6M |
| 2024-10-16 |
31.08 |
33.19 |
30.94 |
31.82 |
5.6M |
| 2024-10-15 |
32.31 |
33.14 |
30.79 |
31.33 |
7.2M |
| 2024-10-14 |
33.14 |
33.88 |
31.82 |
32.95 |
7.8M |
| 2024-10-10 |
32.21 |
33.24 |
31.18 |
32.31 |
16.2M |
| 2024-10-09 |
32.16 |
33.14 |
29.95 |
31.28 |
10.8M |
| 2024-10-08 |
36.38 |
36.72 |
30.89 |
31.23 |
20.0M |
| 2024-10-07 |
37.65 |
38.78 |
37.11 |
38.68 |
6.7M |
| 2024-10-04 |
35.45 |
38.19 |
35.35 |
37.36 |
6.2M |
| 2024-10-03 |
37.21 |
37.80 |
34.51 |
35.54 |
11.3M |
| 2024-10-02 |
33.34 |
37.26 |
33.34 |
36.82 |
10.0M |
| 2024-09-30 |
32.50 |
34.91 |
32.21 |
34.27 |
19.5M |
| 2024-09-27 |
32.36 |
32.99 |
30.35 |
31.57 |
17.5M |
| 2024-09-26 |
27.01 |
31.18 |
26.77 |
31.08 |
17.6M |
| 2024-09-25 |
28.29 |
28.34 |
26.67 |
26.72 |
8.2M |
| 2024-09-24 |
25.15 |
26.52 |
25.15 |
26.52 |
7.4M |
| 2024-09-23 |
25.89 |
25.89 |
25.00 |
25.15 |
3.0M |
| 2024-09-20 |
25.20 |
25.98 |
24.66 |
25.89 |
12.1M |
| 2024-09-19 |
23.48 |
25.35 |
23.48 |
25.20 |
9.3M |
| 2024-09-17 |
22.94 |
23.68 |
22.94 |
23.53 |
1.8M |
| 2024-09-16 |
23.58 |
24.02 |
22.65 |
23.29 |
3.5M |
| 2024-09-13 |
22.85 |
23.92 |
22.85 |
23.58 |
3.3M |
| 2024-09-12 |
23.14 |
23.34 |
22.70 |
22.94 |
5.0M |
| 2024-09-11 |
22.94 |
23.24 |
22.80 |
23.14 |
3.9M |
| 2024-09-10 |
23.58 |
23.78 |
22.85 |
23.24 |
2.6M |
| 2024-09-09 |
23.68 |
23.88 |
23.29 |
23.58 |
5.6M |
| 2024-09-05 |
23.53 |
24.02 |
23.24 |
23.97 |
3.6M |
| 2024-09-04 |
23.43 |
23.68 |
23.04 |
23.53 |
2.8M |
| 2024-09-03 |
23.58 |
24.12 |
23.29 |
23.43 |
6.6M |
| 2024-09-02 |
24.95 |
25.30 |
23.48 |
23.58 |
11.3M |
| 2024-08-30 |
23.24 |
26.18 |
23.24 |
25.40 |
20.6M |
| 2024-08-29 |
22.75 |
23.48 |
22.50 |
23.34 |
7.0M |
| 2024-08-28 |
23.29 |
24.37 |
22.40 |
22.80 |
12.8M |
| 2024-08-27 |
21.52 |
22.11 |
21.28 |
22.06 |
3.7M |
| 2024-08-26 |
21.23 |
21.67 |
21.08 |
21.52 |
6.0M |
| 2024-08-23 |
21.23 |
21.28 |
20.64 |
21.13 |
3.0M |
| 2024-08-22 |
21.52 |
21.52 |
20.74 |
21.13 |
3.0M |
| 2024-08-21 |
21.62 |
21.62 |
21.03 |
21.23 |
3.0M |
| 2024-08-20 |
22.40 |
22.40 |
21.42 |
21.62 |
3.5M |
| 2024-08-19 |
22.01 |
22.45 |
21.72 |
22.06 |
4.1M |
| 2024-08-16 |
22.06 |
22.06 |
21.62 |
21.77 |
3.2M |
| 2024-08-15 |
21.52 |
22.31 |
21.23 |
21.91 |
4.2M |
| 2024-08-14 |
21.47 |
21.91 |
21.38 |
21.52 |
3.2M |
| 2024-08-13 |
21.18 |
21.77 |
20.98 |
21.47 |
5.6M |
| 2024-08-12 |
21.82 |
21.82 |
21.23 |
21.42 |
2.6M |
| 2024-08-09 |
21.57 |
22.31 |
21.57 |
21.67 |
4.2M |
| 2024-08-08 |
21.08 |
21.87 |
20.64 |
21.33 |
4.5M |
| 2024-08-07 |
20.93 |
21.47 |
20.59 |
21.08 |
3.5M |
| 2024-08-06 |
20.93 |
21.28 |
20.79 |
21.08 |
3.4M |
| 2024-08-05 |
20.89 |
21.42 |
20.44 |
20.84 |
3.8M |
| 2024-08-02 |
21.08 |
21.08 |
20.64 |
20.93 |
5.0M |
| 2024-08-01 |
21.52 |
21.72 |
20.93 |
21.08 |
5.0M |
| 2024-07-31 |
21.28 |
21.72 |
20.98 |
21.52 |
7.2M |
| 2024-07-30 |
21.87 |
21.87 |
20.79 |
21.03 |
17.5M |
| 2024-07-29 |
22.01 |
22.16 |
21.42 |
21.87 |
5.6M |
| 2024-07-26 |
21.62 |
22.16 |
21.42 |
21.77 |
5.8M |
| 2024-07-25 |
22.16 |
22.16 |
21.42 |
21.57 |
7.4M |
| 2024-07-24 |
22.40 |
22.60 |
21.72 |
22.16 |
8.3M |
| 2024-07-23 |
23.24 |
23.24 |
22.45 |
22.60 |
4.4M |
| 2024-07-22 |
23.43 |
23.53 |
22.75 |
23.24 |
4.7M |
| 2024-07-19 |
24.12 |
24.81 |
23.24 |
23.43 |
4.9M |
| 2024-07-18 |
24.27 |
24.95 |
23.83 |
24.76 |
4.7M |
| 2024-07-17 |
24.02 |
24.32 |
23.83 |
24.17 |
4.0M |
| 2024-07-16 |
24.32 |
24.66 |
23.43 |
23.73 |
4.9M |
| 2024-07-15 |
25.30 |
25.30 |
24.37 |
24.51 |
2.5M |
| 2024-07-12 |
24.76 |
26.08 |
24.76 |
25.30 |
2.8M |
| 2024-07-11 |
23.92 |
24.46 |
23.83 |
24.32 |
1.5M |
| 2024-07-10 |
23.53 |
24.02 |
23.39 |
23.63 |
2.7M |
| 2024-07-09 |
24.02 |
24.07 |
23.34 |
23.68 |
2.1M |
| 2024-07-08 |
23.73 |
24.27 |
23.53 |
23.83 |
2.4M |
| 2024-07-05 |
24.51 |
24.91 |
23.78 |
24.07 |
2.5M |
| 2024-07-04 |
25.40 |
25.40 |
24.07 |
24.37 |
4.8M |
| 2024-07-03 |
25.00 |
25.54 |
24.61 |
25.15 |
5.0M |
| 2024-07-02 |
25.35 |
25.93 |
24.76 |
24.86 |
4.8M |
| 2024-06-28 |
25.64 |
26.23 |
25.00 |
25.35 |
4.0M |
| 2024-06-27 |
26.28 |
26.67 |
25.59 |
25.74 |
1.5M |
| 2024-06-26 |
25.64 |
26.87 |
25.64 |
26.62 |
2.2M |
| 2024-06-25 |
25.49 |
26.33 |
25.25 |
26.03 |
4.0M |
| 2024-06-24 |
25.59 |
25.64 |
25.00 |
25.40 |
5.1M |
| 2024-06-21 |
26.38 |
26.77 |
25.74 |
25.89 |
4.2M |
| 2024-06-20 |
27.55 |
27.55 |
26.23 |
26.47 |
3.2M |
| 2024-06-19 |
26.92 |
27.75 |
26.72 |
27.55 |
1.5M |
| 2024-06-18 |
26.96 |
27.31 |
26.62 |
26.72 |
3.0M |
| 2024-06-17 |
27.26 |
27.80 |
26.92 |
26.96 |
1.6M |
| 2024-06-14 |
26.87 |
27.85 |
26.42 |
27.45 |
3.1M |
| 2024-06-13 |
27.55 |
27.80 |
26.62 |
26.92 |
1.6M |
| 2024-06-12 |
27.60 |
27.60 |
27.01 |
27.26 |
6.6M |
| 2024-06-11 |
27.70 |
28.19 |
27.21 |
27.60 |
4.4M |
| 2024-06-07 |
27.06 |
28.04 |
26.96 |
27.65 |
4.4M |
| 2024-06-06 |
27.55 |
28.04 |
26.87 |
27.06 |
3.2M |
| 2024-06-05 |
28.24 |
28.39 |
27.41 |
27.45 |
1.6M |
| 2024-06-04 |
27.11 |
28.43 |
27.11 |
28.14 |
3.8M |
| 2024-06-03 |
26.82 |
27.60 |
26.77 |
27.45 |
2.6M |
| 2024-05-31 |
28.04 |
28.04 |
26.47 |
26.67 |
4.8M |
| 2024-05-30 |
28.39 |
28.39 |
27.26 |
27.45 |
2.6M |
| 2024-05-29 |
28.68 |
28.88 |
27.85 |
28.14 |
5.8M |
| 2024-05-28 |
29.71 |
30.20 |
28.78 |
29.07 |
4.8M |
| 2024-05-27 |
29.42 |
30.05 |
28.63 |
29.37 |
4.3M |
| 2024-05-24 |
30.98 |
30.98 |
29.22 |
29.61 |
4.8M |
| 2024-05-23 |
31.38 |
31.43 |
30.20 |
30.40 |
4.9M |
| 2024-05-22 |
31.38 |
32.06 |
31.28 |
31.57 |
3.6M |
| 2024-05-21 |
31.87 |
32.31 |
31.13 |
31.38 |
5.2M |
| 2024-05-20 |
32.75 |
33.09 |
31.67 |
32.11 |
7.7M |
| 2024-05-17 |
31.28 |
32.60 |
31.03 |
32.45 |
10.8M |
| 2024-05-16 |
30.05 |
31.57 |
29.95 |
31.28 |
11.7M |
| 2024-05-14 |
29.17 |
30.10 |
29.02 |
29.61 |
7.1M |
| 2024-05-13 |
28.83 |
29.22 |
28.53 |
29.02 |
3.2M |
| 2024-05-10 |
28.29 |
29.12 |
27.75 |
28.83 |
5.2M |
| 2024-05-09 |
28.19 |
28.83 |
27.90 |
28.09 |
4.1M |
| 2024-05-08 |
28.73 |
28.93 |
27.55 |
27.75 |
6.2M |
| 2024-05-07 |
28.93 |
29.17 |
28.34 |
28.83 |
4.7M |
| 2024-05-06 |
29.02 |
29.32 |
28.68 |
29.17 |
6.0M |
| 2024-05-03 |
28.88 |
29.81 |
28.88 |
29.12 |
3.1M |
| 2024-05-02 |
26.57 |
28.73 |
26.57 |
28.68 |
3.6M |
| 2024-04-30 |
27.94 |
27.99 |
27.01 |
27.31 |
4.3M |
| 2024-04-29 |
27.65 |
28.73 |
27.21 |
27.80 |
5.2M |
| 2024-04-26 |
26.77 |
28.14 |
26.47 |
27.65 |
7.1M |
| 2024-04-25 |
26.33 |
27.60 |
26.18 |
26.72 |
5.8M |
| 2024-04-24 |
25.89 |
26.82 |
25.54 |
26.47 |
5.6M |
| 2024-04-23 |
25.00 |
25.89 |
24.22 |
25.74 |
5.9M |
| 2024-04-22 |
24.95 |
25.40 |
24.56 |
25.20 |
3.6M |
| 2024-04-19 |
25.10 |
25.44 |
23.92 |
24.66 |
3.0M |
| 2024-04-18 |
25.40 |
25.54 |
24.76 |
25.10 |
5.7M |
| 2024-04-17 |
25.15 |
25.69 |
24.71 |
25.40 |
3.1M |
| 2024-04-16 |
25.89 |
25.89 |
24.56 |
25.10 |
5.3M |
| 2024-04-15 |
25.74 |
26.03 |
25.15 |
25.89 |
4.3M |
| 2024-04-12 |
25.89 |
26.77 |
25.40 |
25.79 |
4.7M |
| 2024-04-11 |
25.49 |
26.82 |
25.49 |
26.52 |
3.9M |
| 2024-04-10 |
26.28 |
26.92 |
25.84 |
26.28 |
3.1M |
| 2024-04-09 |
25.93 |
26.96 |
25.93 |
26.38 |
3.4M |
| 2024-04-08 |
25.44 |
26.67 |
24.91 |
26.13 |
4.0M |
| 2024-04-05 |
26.38 |
27.26 |
25.25 |
25.59 |
3.2M |
| 2024-04-03 |
26.28 |
27.16 |
26.23 |
26.38 |
7.0M |
| 2024-04-02 |
24.76 |
26.62 |
24.76 |
26.33 |
8.6M |
| 2024-03-28 |
24.76 |
24.76 |
23.92 |
24.27 |
4.2M |
| 2024-03-27 |
23.29 |
25.25 |
23.09 |
24.51 |
7.4M |
| 2024-03-26 |
24.66 |
24.81 |
22.85 |
23.14 |
5.8M |
| 2024-03-25 |
23.14 |
24.27 |
22.60 |
23.88 |
3.6M |
| 2024-03-22 |
23.78 |
23.83 |
22.45 |
23.04 |
3.1M |
| 2024-03-21 |
23.24 |
24.22 |
23.24 |
23.78 |
5.0M |
| 2024-03-20 |
22.99 |
23.53 |
22.70 |
23.14 |
2.6M |
| 2024-03-19 |
23.48 |
23.48 |
22.50 |
22.94 |
3.8M |
| 2024-03-18 |
24.12 |
24.51 |
23.24 |
23.39 |
3.6M |
| 2024-03-15 |
24.02 |
24.61 |
23.48 |
24.12 |
4.4M |
| 2024-03-14 |
24.02 |
24.71 |
23.73 |
24.56 |
4.5M |
| 2024-03-13 |
24.07 |
24.37 |
23.83 |
23.92 |
3.4M |
| 2024-03-12 |
22.50 |
24.81 |
22.40 |
24.41 |
10.0M |
| 2024-03-11 |
21.38 |
22.65 |
21.33 |
22.50 |
6.0M |
| 2024-03-08 |
21.57 |
22.16 |
21.28 |
21.33 |
4.1M |
| 2024-03-07 |
22.26 |
22.50 |
21.18 |
21.57 |
4.2M |
| 2024-03-06 |
21.33 |
22.55 |
21.33 |
22.26 |
4.0M |
| 2024-03-05 |
22.11 |
22.21 |
21.28 |
21.67 |
3.5M |
| 2024-03-04 |
22.75 |
23.19 |
22.21 |
22.36 |
3.9M |
| 2024-03-01 |
23.43 |
23.43 |
22.26 |
22.70 |
4.0M |
| 2024-02-29 |
23.04 |
23.97 |
22.99 |
23.24 |
2.9M |
| 2024-02-28 |
23.73 |
23.97 |
23.24 |
23.24 |
3.2M |
| 2024-02-27 |
24.56 |
24.61 |
23.39 |
24.02 |
6.0M |
| 2024-02-26 |
23.53 |
24.95 |
23.39 |
24.61 |
6.8M |
| 2024-02-23 |
22.99 |
23.88 |
22.99 |
23.48 |
3.3M |
| 2024-02-22 |
22.36 |
23.43 |
22.36 |
23.39 |
3.5M |
| 2024-02-21 |
21.82 |
23.19 |
21.62 |
22.85 |
4.1M |
| 2024-02-20 |
21.77 |
22.36 |
21.42 |
21.91 |
1.9M |
| 2024-02-19 |
22.40 |
22.65 |
21.38 |
21.67 |
3.2M |
| 2024-02-16 |
21.08 |
22.70 |
20.79 |
22.60 |
3.0M |
| 2024-02-15 |
21.08 |
21.13 |
20.44 |
20.79 |
1.7M |
| 2024-02-14 |
21.18 |
21.47 |
20.49 |
21.33 |
1.8M |
| 2024-02-09 |
21.38 |
21.72 |
20.74 |
21.18 |
0.8M |
| 2024-02-08 |
21.23 |
22.31 |
21.23 |
21.91 |
2.9M |
| 2024-02-07 |
22.06 |
22.31 |
21.13 |
21.42 |
6.7M |
| 2024-02-06 |
21.03 |
22.36 |
21.03 |
22.01 |
9.0M |
| 2024-02-05 |
21.67 |
22.06 |
21.08 |
21.62 |
4.7M |
| 2024-02-02 |
23.53 |
23.53 |
22.06 |
22.21 |
2.5M |
| 2024-02-01 |
21.87 |
22.90 |
21.87 |
22.31 |
1.6M |
| 2024-01-31 |
22.50 |
22.70 |
21.72 |
22.11 |
2.7M |
| 2024-01-30 |
22.94 |
23.14 |
21.91 |
22.70 |
7.2M |
| 2024-01-29 |
23.53 |
24.12 |
23.09 |
23.43 |
9.6M |
| 2024-01-26 |
22.99 |
23.68 |
22.75 |
22.90 |
4.7M |
| 2024-01-25 |
22.50 |
23.14 |
22.06 |
22.99 |
5.5M |
| 2024-01-24 |
21.87 |
22.85 |
21.67 |
22.60 |
6.2M |
| 2024-01-23 |
20.59 |
22.31 |
20.59 |
21.57 |
8.5M |
| 2024-01-22 |
21.87 |
21.91 |
20.05 |
20.39 |
9.0M |
| 2024-01-19 |
22.01 |
22.11 |
21.42 |
21.77 |
4.9M |
| 2024-01-18 |
22.06 |
22.40 |
21.13 |
21.77 |
5.5M |
| 2024-01-17 |
23.43 |
23.43 |
21.77 |
21.91 |
8.1M |
| 2024-01-16 |
23.88 |
24.46 |
22.85 |
23.04 |
6.3M |
| 2024-01-15 |
24.71 |
24.71 |
23.73 |
24.41 |
1.9M |
| 2024-01-12 |
24.81 |
25.15 |
24.27 |
24.51 |
1.4M |
| 2024-01-11 |
24.71 |
25.44 |
24.56 |
24.81 |
2.5M |
| 2024-01-10 |
24.61 |
25.20 |
24.56 |
24.71 |
1.0M |
| 2024-01-09 |
25.15 |
25.54 |
24.81 |
24.91 |
1.9M |
| 2024-01-08 |
26.13 |
26.13 |
24.56 |
24.86 |
3.1M |
| 2024-01-05 |
25.84 |
26.47 |
25.69 |
25.79 |
1.8M |
| 2024-01-04 |
26.13 |
26.57 |
25.79 |
26.42 |
1.5M |
| 2024-01-03 |
26.33 |
26.57 |
25.69 |
26.28 |
1.9M |
| 2024-01-02 |
27.36 |
27.55 |
26.08 |
26.42 |
2.8M |