| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
44.25 |
44.70 |
42.50 |
42.50 |
8.4M |
| 2024-12-30 |
45.61 |
45.65 |
43.00 |
44.06 |
13.9M |
| 2024-12-27 |
46.65 |
48.49 |
46.14 |
46.80 |
10.9M |
| 2024-12-26 |
46.50 |
47.58 |
46.25 |
46.65 |
7.6M |
| 2024-12-25 |
48.01 |
48.37 |
46.11 |
46.64 |
9.2M |
| 2024-12-24 |
48.35 |
48.60 |
46.12 |
48.57 |
12.4M |
| 2024-12-23 |
49.10 |
49.96 |
47.85 |
48.28 |
15.2M |
| 2024-12-20 |
46.05 |
53.00 |
45.75 |
50.21 |
25.4M |
| 2024-12-19 |
46.00 |
47.08 |
46.00 |
46.16 |
7.3M |
| 2024-12-18 |
45.43 |
47.24 |
45.05 |
46.84 |
10.6M |
| 2024-12-17 |
49.96 |
50.00 |
45.02 |
45.40 |
15.5M |
| 2024-12-16 |
48.88 |
49.95 |
48.33 |
49.89 |
16.1M |
| 2024-12-13 |
47.92 |
49.78 |
47.50 |
48.72 |
17.3M |
| 2024-12-12 |
47.50 |
48.36 |
47.50 |
48.35 |
9.1M |
| 2024-12-11 |
46.78 |
48.30 |
46.61 |
47.81 |
9.9M |
| 2024-12-10 |
48.64 |
48.65 |
46.85 |
46.90 |
9.4M |
| 2024-12-09 |
47.52 |
47.94 |
46.58 |
46.95 |
7.6M |
| 2024-12-06 |
47.84 |
48.45 |
46.89 |
47.52 |
9.9M |
| 2024-12-05 |
47.47 |
48.76 |
47.18 |
47.93 |
10.9M |
| 2024-12-04 |
49.90 |
50.93 |
47.64 |
47.78 |
16.2M |
| 2024-12-03 |
50.92 |
51.83 |
48.12 |
48.84 |
18.3M |
| 2024-12-02 |
47.48 |
49.99 |
47.21 |
49.93 |
16.9M |
| 2024-11-29 |
46.82 |
48.83 |
46.01 |
47.46 |
13.2M |
| 2024-11-28 |
48.20 |
48.85 |
47.13 |
47.21 |
11.3M |
| 2024-11-27 |
47.36 |
48.35 |
45.92 |
48.34 |
12.9M |
| 2024-11-26 |
51.60 |
51.63 |
47.88 |
47.95 |
15.1M |
| 2024-11-25 |
48.50 |
50.00 |
48.50 |
50.00 |
12.1M |
| 2024-11-22 |
51.07 |
51.95 |
48.03 |
48.03 |
13.7M |
| 2024-11-21 |
51.79 |
52.50 |
50.38 |
51.06 |
15.3M |
| 2024-11-20 |
50.50 |
52.85 |
49.85 |
52.37 |
18.4M |
| 2024-11-19 |
48.70 |
50.88 |
48.30 |
50.81 |
14.9M |
| 2024-11-18 |
50.05 |
50.73 |
47.57 |
48.12 |
13.2M |
| 2024-11-15 |
54.50 |
54.80 |
49.76 |
49.77 |
19.4M |
| 2024-11-14 |
56.00 |
57.10 |
53.57 |
53.90 |
13.7M |
| 2024-11-13 |
56.00 |
56.79 |
54.01 |
56.77 |
17.6M |
| 2024-11-12 |
59.60 |
59.60 |
55.10 |
56.10 |
28.3M |
| 2024-11-11 |
58.80 |
62.50 |
57.36 |
60.10 |
30.1M |
| 2024-11-08 |
57.00 |
62.15 |
56.80 |
59.58 |
36.1M |
| 2024-11-07 |
57.71 |
59.85 |
55.40 |
57.60 |
28.3M |
| 2024-11-06 |
57.00 |
60.30 |
55.81 |
57.03 |
33.4M |
| 2024-11-05 |
54.70 |
58.44 |
52.03 |
57.36 |
33.8M |
| 2024-11-04 |
53.79 |
57.60 |
53.79 |
55.25 |
28.6M |
| 2024-11-01 |
64.44 |
64.98 |
53.67 |
53.67 |
46.5M |
| 2024-10-31 |
68.00 |
72.80 |
66.00 |
67.09 |
53.7M |
| 2024-10-30 |
64.18 |
68.99 |
62.75 |
66.40 |
44.9M |
| 2024-10-29 |
63.70 |
77.66 |
62.30 |
66.62 |
65.3M |
| 2024-10-28 |
70.25 |
73.00 |
64.37 |
65.16 |
57.5M |
| 2024-10-25 |
61.00 |
74.62 |
59.63 |
68.84 |
74.7M |
| 2024-10-24 |
62.18 |
62.18 |
56.00 |
62.18 |
82.1M |
| 2024-10-23 |
51.82 |
51.82 |
51.82 |
51.82 |
3.0M |
| 2024-10-22 |
43.18 |
43.18 |
43.18 |
43.18 |
1.0M |
| 2024-10-21 |
35.98 |
35.98 |
35.98 |
35.98 |
0.9M |
| 2024-10-18 |
29.98 |
29.98 |
29.98 |
29.98 |
0.8M |
| 2024-10-17 |
24.98 |
24.98 |
24.98 |
24.98 |
0.5M |
| 2024-09-25 |
20.60 |
21.56 |
20.60 |
20.82 |
18.4M |
| 2024-09-24 |
19.86 |
21.18 |
19.86 |
20.85 |
19.1M |
| 2024-09-23 |
20.20 |
20.30 |
19.63 |
20.01 |
14.1M |
| 2024-09-20 |
20.18 |
21.29 |
19.87 |
20.83 |
20.4M |
| 2024-09-19 |
19.97 |
21.00 |
19.75 |
20.30 |
23.9M |
| 2024-09-18 |
22.98 |
23.61 |
21.08 |
21.29 |
31.0M |
| 2024-09-13 |
21.27 |
23.00 |
20.19 |
20.38 |
25.1M |
| 2024-09-12 |
18.76 |
20.30 |
18.63 |
19.85 |
14.8M |
| 2024-09-11 |
18.58 |
18.70 |
18.40 |
18.58 |
2.8M |
| 2024-09-10 |
18.40 |
18.86 |
18.25 |
18.78 |
4.1M |
| 2024-09-09 |
18.39 |
18.86 |
18.34 |
18.48 |
3.3M |
| 2024-09-06 |
19.00 |
19.12 |
18.37 |
18.39 |
4.5M |
| 2024-09-05 |
19.03 |
19.19 |
18.86 |
19.01 |
3.5M |
| 2024-09-04 |
18.73 |
19.25 |
18.63 |
19.02 |
4.7M |
| 2024-09-03 |
18.85 |
19.21 |
18.78 |
18.99 |
5.0M |
| 2024-09-02 |
19.30 |
19.83 |
18.93 |
18.96 |
8.3M |
| 2024-08-30 |
18.80 |
19.89 |
18.80 |
19.37 |
11.0M |
| 2024-08-29 |
18.20 |
18.60 |
18.00 |
18.47 |
4.0M |
| 2024-08-28 |
17.92 |
18.35 |
17.88 |
18.21 |
3.1M |
| 2024-08-27 |
18.13 |
18.48 |
17.88 |
17.91 |
4.1M |
| 2024-08-26 |
18.10 |
18.36 |
18.01 |
18.06 |
2.6M |
| 2024-08-23 |
18.18 |
18.30 |
17.91 |
18.09 |
3.1M |
| 2024-08-22 |
18.50 |
18.67 |
18.18 |
18.20 |
3.8M |
| 2024-08-21 |
18.56 |
18.96 |
18.48 |
18.62 |
3.7M |
| 2024-08-20 |
18.96 |
19.08 |
18.53 |
18.56 |
3.9M |
| 2024-08-19 |
19.30 |
19.48 |
18.95 |
18.95 |
4.7M |
| 2024-08-16 |
19.28 |
19.50 |
19.16 |
19.37 |
5.5M |
| 2024-08-15 |
19.00 |
19.34 |
18.93 |
19.16 |
4.7M |
| 2024-08-14 |
19.28 |
19.32 |
19.03 |
19.03 |
2.8M |
| 2024-08-13 |
18.90 |
19.23 |
18.86 |
19.21 |
3.4M |
| 2024-08-12 |
19.30 |
19.52 |
18.76 |
18.93 |
5.0M |
| 2024-08-09 |
20.06 |
20.16 |
19.44 |
19.44 |
4.9M |
| 2024-08-08 |
19.48 |
19.99 |
19.15 |
19.64 |
6.0M |
| 2024-08-07 |
19.60 |
19.95 |
19.44 |
19.58 |
4.4M |
| 2024-08-06 |
19.70 |
19.89 |
19.27 |
19.58 |
5.1M |
| 2024-08-05 |
20.41 |
20.79 |
19.30 |
19.30 |
8.8M |
| 2024-08-02 |
20.99 |
21.36 |
20.64 |
20.67 |
8.2M |
| 2024-08-01 |
20.93 |
21.72 |
20.89 |
21.35 |
10.3M |
| 2024-07-31 |
20.23 |
21.17 |
20.12 |
20.95 |
9.6M |
| 2024-07-30 |
20.11 |
20.41 |
19.68 |
20.40 |
6.9M |
| 2024-07-29 |
19.94 |
20.40 |
19.83 |
20.12 |
6.0M |
| 2024-07-26 |
19.83 |
20.09 |
19.64 |
19.93 |
5.7M |
| 2024-07-25 |
19.70 |
20.19 |
19.59 |
19.80 |
6.1M |
| 2024-07-24 |
20.74 |
21.18 |
19.94 |
20.10 |
10.4M |
| 2024-07-23 |
21.84 |
22.05 |
20.86 |
20.92 |
11.6M |
| 2024-07-22 |
22.20 |
22.54 |
21.93 |
22.06 |
12.8M |
| 2024-07-19 |
21.81 |
22.65 |
21.67 |
22.16 |
21.9M |
| 2024-07-18 |
20.80 |
22.50 |
20.70 |
22.08 |
22.3M |
| 2024-07-17 |
20.84 |
21.00 |
20.32 |
20.39 |
6.9M |
| 2024-07-16 |
20.39 |
20.99 |
20.26 |
20.85 |
7.0M |
| 2024-07-15 |
20.79 |
21.35 |
20.50 |
20.58 |
7.5M |
| 2024-07-12 |
20.52 |
20.93 |
20.42 |
20.72 |
7.3M |
| 2024-07-11 |
20.83 |
20.91 |
20.38 |
20.68 |
7.9M |
| 2024-07-10 |
20.66 |
20.74 |
20.28 |
20.32 |
7.7M |
| 2024-07-09 |
19.49 |
20.54 |
19.31 |
20.53 |
12.2M |
| 2024-07-08 |
19.74 |
20.27 |
19.41 |
19.49 |
8.0M |
| 2024-07-05 |
19.51 |
19.74 |
19.02 |
19.47 |
6.3M |
| 2024-07-04 |
20.74 |
20.80 |
19.65 |
19.65 |
8.7M |
| 2024-07-03 |
20.33 |
20.85 |
19.70 |
20.73 |
11.4M |
| 2024-07-02 |
20.85 |
20.99 |
20.36 |
20.41 |
6.6M |
| 2024-07-01 |
20.41 |
20.95 |
20.20 |
20.81 |
7.5M |
| 2024-06-28 |
20.28 |
20.76 |
20.02 |
20.31 |
8.1M |
| 2024-06-27 |
21.01 |
21.26 |
20.08 |
20.18 |
10.7M |
| 2024-06-26 |
20.80 |
21.38 |
20.22 |
21.30 |
9.3M |
| 2024-06-25 |
21.80 |
21.96 |
20.34 |
20.64 |
12.4M |
| 2024-06-24 |
22.42 |
23.08 |
21.50 |
21.66 |
13.1M |
| 2024-06-21 |
23.45 |
23.50 |
22.07 |
22.87 |
16.0M |
| 2024-06-20 |
24.51 |
25.50 |
24.28 |
24.32 |
27.0M |
| 2024-06-19 |
24.06 |
25.20 |
23.80 |
24.80 |
25.2M |
| 2024-06-18 |
24.09 |
24.38 |
23.82 |
24.16 |
16.7M |
| 2024-06-17 |
23.19 |
24.43 |
22.86 |
24.30 |
22.1M |
| 2024-06-14 |
22.90 |
23.45 |
22.46 |
23.33 |
15.5M |
| 2024-06-13 |
24.02 |
24.32 |
23.11 |
23.23 |
23.9M |
| 2024-06-12 |
23.68 |
24.44 |
23.39 |
24.12 |
30.1M |
| 2024-06-11 |
23.41 |
24.71 |
23.18 |
24.43 |
35.7M |
| 2024-06-07 |
22.15 |
23.99 |
22.06 |
23.01 |
31.2M |
| 2024-06-06 |
21.65 |
22.50 |
21.12 |
22.24 |
22.6M |
| 2024-06-05 |
20.81 |
22.82 |
20.78 |
21.52 |
18.3M |
| 2024-06-04 |
21.70 |
21.88 |
20.50 |
20.91 |
13.6M |
| 2024-06-03 |
22.42 |
22.77 |
21.65 |
21.95 |
16.2M |
| 2024-05-31 |
22.51 |
22.96 |
22.25 |
22.70 |
21.5M |
| 2024-05-30 |
21.72 |
23.97 |
21.67 |
22.91 |
30.6M |
| 2024-05-29 |
21.42 |
22.11 |
21.27 |
21.88 |
12.4M |
| 2024-05-28 |
21.66 |
22.87 |
21.55 |
21.66 |
21.3M |
| 2024-05-27 |
19.89 |
22.33 |
19.33 |
22.20 |
16.4M |
| 2024-05-24 |
20.41 |
20.57 |
19.90 |
19.91 |
4.4M |
| 2024-05-23 |
20.80 |
21.04 |
20.40 |
20.45 |
5.5M |
| 2024-05-22 |
20.58 |
20.84 |
20.44 |
20.80 |
3.8M |
| 2024-05-21 |
20.81 |
20.90 |
20.40 |
20.50 |
3.3M |
| 2024-05-20 |
20.67 |
21.00 |
20.51 |
20.78 |
3.8M |
| 2024-05-17 |
20.15 |
20.69 |
19.92 |
20.66 |
4.7M |
| 2024-05-16 |
20.31 |
20.70 |
20.16 |
20.22 |
4.7M |
| 2024-05-15 |
20.07 |
21.32 |
19.75 |
20.31 |
7.3M |
| 2024-05-14 |
20.18 |
20.50 |
19.95 |
20.01 |
3.9M |
| 2024-05-13 |
20.33 |
20.45 |
19.88 |
20.00 |
4.2M |
| 2024-05-10 |
21.50 |
21.50 |
20.48 |
20.51 |
5.4M |
| 2024-05-09 |
21.02 |
21.47 |
20.91 |
21.34 |
4.9M |
| 2024-05-08 |
21.28 |
21.58 |
20.79 |
21.06 |
6.0M |
| 2024-05-07 |
21.30 |
21.54 |
21.06 |
21.25 |
4.0M |
| 2024-05-06 |
21.20 |
21.56 |
21.14 |
21.30 |
4.8M |
| 2024-04-30 |
21.34 |
21.38 |
20.88 |
20.91 |
5.3M |
| 2024-04-29 |
20.30 |
21.27 |
20.30 |
21.27 |
6.8M |
| 2024-04-26 |
20.48 |
20.67 |
19.88 |
20.32 |
7.6M |
| 2024-04-25 |
19.27 |
20.00 |
19.15 |
19.94 |
6.0M |
| 2024-04-24 |
18.80 |
19.38 |
18.78 |
19.35 |
5.1M |
| 2024-04-23 |
18.89 |
19.05 |
18.67 |
18.81 |
4.1M |
| 2024-04-22 |
18.80 |
18.99 |
18.15 |
18.60 |
5.4M |
| 2024-04-19 |
18.68 |
19.61 |
18.31 |
19.19 |
9.5M |
| 2024-04-18 |
19.05 |
19.43 |
18.76 |
18.83 |
5.4M |
| 2024-04-17 |
18.05 |
19.28 |
18.05 |
19.24 |
6.8M |
| 2024-04-16 |
19.06 |
19.11 |
17.60 |
17.61 |
7.9M |
| 2024-04-15 |
20.25 |
20.88 |
18.74 |
19.12 |
7.9M |
| 2024-04-12 |
20.00 |
20.58 |
20.00 |
20.13 |
4.2M |
| 2024-04-11 |
19.91 |
20.50 |
19.91 |
20.08 |
4.8M |
| 2024-04-10 |
20.85 |
20.87 |
19.87 |
20.17 |
7.8M |
| 2024-04-09 |
21.50 |
21.65 |
20.71 |
20.87 |
7.7M |
| 2024-04-08 |
22.68 |
22.97 |
21.51 |
21.52 |
9.2M |
| 2024-04-03 |
22.20 |
23.88 |
22.20 |
22.67 |
12.2M |
| 2024-04-02 |
23.49 |
23.57 |
21.89 |
21.98 |
12.5M |
| 2024-04-01 |
23.18 |
23.83 |
23.05 |
23.40 |
9.3M |
| 2024-03-29 |
23.40 |
24.06 |
22.31 |
23.23 |
14.4M |
| 2024-03-28 |
23.00 |
24.67 |
22.99 |
23.78 |
15.6M |
| 2024-03-27 |
25.62 |
26.60 |
23.51 |
23.71 |
26.0M |
| 2024-03-26 |
24.50 |
26.00 |
23.68 |
26.00 |
23.9M |
| 2024-03-25 |
23.58 |
25.24 |
23.26 |
24.74 |
23.3M |
| 2024-03-22 |
23.60 |
24.13 |
23.20 |
23.74 |
14.4M |
| 2024-03-21 |
23.80 |
24.88 |
23.40 |
23.50 |
14.8M |
| 2024-03-20 |
23.66 |
24.50 |
23.12 |
24.08 |
19.9M |
| 2024-03-19 |
22.41 |
23.78 |
22.21 |
23.60 |
19.2M |
| 2024-03-18 |
22.12 |
22.50 |
21.85 |
22.49 |
10.7M |
| 2024-03-15 |
21.75 |
21.93 |
21.43 |
21.89 |
5.6M |
| 2024-03-14 |
22.10 |
22.30 |
21.48 |
21.79 |
8.1M |
| 2024-03-13 |
22.19 |
22.60 |
22.08 |
22.31 |
11.0M |
| 2024-03-12 |
22.22 |
22.48 |
21.80 |
22.13 |
9.4M |
| 2024-03-11 |
21.80 |
22.08 |
21.47 |
22.01 |
8.9M |
| 2024-03-08 |
21.55 |
22.65 |
21.20 |
22.13 |
13.7M |
| 2024-03-07 |
21.80 |
22.68 |
21.55 |
21.69 |
13.5M |
| 2024-03-06 |
21.30 |
21.76 |
21.08 |
21.40 |
8.0M |
| 2024-03-05 |
21.96 |
22.50 |
21.41 |
21.55 |
11.9M |
| 2024-03-04 |
22.24 |
22.45 |
21.48 |
22.14 |
12.4M |
| 2024-03-01 |
21.80 |
22.70 |
21.73 |
22.57 |
18.1M |
| 2024-02-29 |
19.70 |
22.10 |
19.70 |
21.80 |
18.7M |
| 2024-02-28 |
22.70 |
23.30 |
20.14 |
20.19 |
19.9M |
| 2024-02-27 |
21.15 |
22.35 |
20.93 |
22.30 |
14.8M |
| 2024-02-26 |
20.70 |
22.10 |
20.56 |
21.54 |
16.5M |
| 2024-02-23 |
20.30 |
20.80 |
20.01 |
20.75 |
12.4M |
| 2024-02-22 |
19.29 |
20.98 |
19.19 |
20.24 |
14.8M |
| 2024-02-21 |
19.02 |
20.08 |
18.81 |
19.32 |
12.1M |
| 2024-02-20 |
18.50 |
19.68 |
18.03 |
19.44 |
11.9M |
| 2024-02-19 |
18.10 |
19.24 |
17.99 |
18.71 |
11.5M |
| 2024-02-08 |
15.98 |
17.97 |
15.61 |
17.82 |
11.7M |
| 2024-02-07 |
16.41 |
17.02 |
15.56 |
15.71 |
10.1M |
| 2024-02-06 |
14.85 |
16.86 |
14.59 |
16.43 |
9.0M |
| 2024-02-05 |
17.82 |
17.99 |
15.30 |
15.67 |
9.2M |
| 2024-02-02 |
19.45 |
19.64 |
17.47 |
18.05 |
7.5M |
| 2024-02-01 |
19.47 |
19.88 |
18.95 |
19.30 |
4.6M |
| 2024-01-31 |
20.54 |
20.63 |
19.41 |
19.45 |
5.2M |
| 2024-01-30 |
20.89 |
21.29 |
20.36 |
20.39 |
4.2M |
| 2024-01-29 |
22.17 |
22.57 |
20.86 |
20.90 |
6.6M |
| 2024-01-26 |
22.50 |
22.86 |
21.93 |
22.03 |
5.8M |
| 2024-01-25 |
21.88 |
22.67 |
21.66 |
22.60 |
5.2M |
| 2024-01-24 |
22.06 |
22.07 |
21.07 |
21.98 |
4.3M |
| 2024-01-23 |
21.63 |
22.18 |
21.43 |
21.91 |
4.2M |
| 2024-01-22 |
22.91 |
23.20 |
21.41 |
21.68 |
5.2M |
| 2024-01-19 |
23.40 |
24.03 |
22.98 |
22.98 |
4.6M |
| 2024-01-18 |
23.26 |
23.47 |
22.76 |
23.43 |
4.2M |
| 2024-01-17 |
24.00 |
24.18 |
23.31 |
23.31 |
2.8M |
| 2024-01-16 |
24.44 |
24.44 |
23.65 |
24.10 |
4.7M |
| 2024-01-15 |
24.34 |
24.89 |
23.95 |
24.31 |
4.8M |
| 2024-01-12 |
24.70 |
24.75 |
24.30 |
24.34 |
3.2M |
| 2024-01-11 |
23.83 |
25.08 |
23.82 |
24.82 |
5.5M |
| 2024-01-10 |
24.37 |
24.41 |
23.88 |
23.91 |
3.8M |
| 2024-01-09 |
24.79 |
24.85 |
24.18 |
24.50 |
4.1M |
| 2024-01-08 |
25.15 |
25.15 |
24.31 |
24.31 |
4.3M |
| 2024-01-05 |
25.64 |
25.74 |
24.82 |
25.02 |
4.6M |
| 2024-01-04 |
25.74 |
26.12 |
25.48 |
25.58 |
6.8M |
| 2024-01-03 |
26.27 |
26.95 |
26.03 |
26.14 |
8.2M |
| 2024-01-02 |
27.61 |
27.77 |
26.23 |
26.45 |
8.8M |