| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
23.59 |
23.73 |
22.66 |
22.74 |
4.2M |
| 2024-12-30 |
24.15 |
24.15 |
23.52 |
23.58 |
3.2M |
| 2024-12-27 |
24.16 |
24.40 |
23.92 |
24.16 |
3.0M |
| 2024-12-26 |
24.36 |
24.46 |
24.11 |
24.16 |
2.2M |
| 2024-12-25 |
24.51 |
24.60 |
24.00 |
24.32 |
2.7M |
| 2024-12-24 |
24.45 |
24.79 |
24.27 |
24.49 |
2.6M |
| 2024-12-23 |
25.27 |
25.36 |
24.43 |
24.45 |
3.2M |
| 2024-12-20 |
25.39 |
25.50 |
25.21 |
25.27 |
2.4M |
| 2024-12-19 |
25.30 |
25.45 |
24.93 |
25.39 |
3.1M |
| 2024-12-18 |
25.99 |
26.18 |
25.53 |
25.66 |
2.9M |
| 2024-12-17 |
26.70 |
26.79 |
25.85 |
25.90 |
3.9M |
| 2024-12-16 |
27.31 |
27.36 |
26.58 |
26.69 |
4.5M |
| 2024-12-13 |
28.75 |
28.77 |
27.48 |
27.48 |
9.4M |
| 2024-12-12 |
27.81 |
29.59 |
27.55 |
29.09 |
8.5M |
| 2024-12-11 |
27.49 |
28.12 |
27.25 |
27.76 |
3.2M |
| 2024-12-10 |
27.94 |
28.68 |
27.45 |
27.49 |
6.4M |
| 2024-12-09 |
27.15 |
27.25 |
26.60 |
26.94 |
3.3M |
| 2024-12-06 |
26.96 |
27.44 |
26.73 |
27.26 |
3.0M |
| 2024-12-05 |
26.75 |
27.07 |
26.63 |
26.96 |
1.9M |
| 2024-12-04 |
27.57 |
27.57 |
26.78 |
26.90 |
3.3M |
| 2024-12-03 |
27.69 |
27.84 |
27.32 |
27.66 |
3.0M |
| 2024-12-02 |
27.38 |
27.84 |
27.03 |
27.69 |
3.5M |
| 2024-11-29 |
26.91 |
27.76 |
26.90 |
27.44 |
3.5M |
| 2024-11-28 |
27.68 |
27.84 |
26.93 |
27.02 |
3.2M |
| 2024-11-27 |
26.90 |
27.65 |
26.30 |
27.64 |
3.5M |
| 2024-11-26 |
26.93 |
27.21 |
26.70 |
26.83 |
2.4M |
| 2024-11-25 |
27.14 |
27.36 |
26.50 |
26.93 |
4.0M |
| 2024-11-22 |
27.91 |
28.45 |
27.01 |
27.14 |
4.3M |
| 2024-11-21 |
28.28 |
28.50 |
27.82 |
28.03 |
3.1M |
| 2024-11-20 |
28.25 |
28.59 |
28.02 |
28.39 |
2.8M |
| 2024-11-19 |
28.11 |
28.39 |
27.71 |
28.39 |
3.9M |
| 2024-11-18 |
29.22 |
29.58 |
27.98 |
28.11 |
5.0M |
| 2024-11-15 |
29.52 |
29.97 |
29.06 |
29.08 |
4.5M |
| 2024-11-14 |
30.35 |
31.02 |
29.62 |
29.78 |
5.6M |
| 2024-11-13 |
30.77 |
31.00 |
29.75 |
30.08 |
6.5M |
| 2024-11-12 |
31.07 |
31.76 |
30.60 |
30.76 |
6.6M |
| 2024-11-11 |
30.36 |
31.08 |
30.36 |
31.07 |
5.8M |
| 2024-11-08 |
32.58 |
32.98 |
30.95 |
31.10 |
11.9M |
| 2024-11-07 |
30.52 |
32.66 |
30.12 |
32.51 |
13.4M |
| 2024-11-06 |
30.09 |
31.61 |
29.15 |
30.84 |
12.3M |
| 2024-11-05 |
29.39 |
30.28 |
28.90 |
30.07 |
6.7M |
| 2024-11-04 |
29.30 |
29.57 |
28.97 |
29.31 |
5.0M |
| 2024-11-01 |
29.75 |
31.46 |
28.95 |
29.30 |
7.8M |
| 2024-10-31 |
29.20 |
30.66 |
28.66 |
29.68 |
7.5M |
| 2024-10-30 |
29.62 |
30.50 |
28.81 |
29.06 |
5.9M |
| 2024-10-29 |
31.04 |
31.30 |
29.52 |
29.62 |
5.4M |
| 2024-10-28 |
30.12 |
31.29 |
29.92 |
30.94 |
6.5M |
| 2024-10-25 |
28.88 |
30.55 |
28.88 |
29.86 |
5.7M |
| 2024-10-24 |
29.79 |
30.06 |
29.02 |
29.18 |
4.0M |
| 2024-10-23 |
30.19 |
30.84 |
29.85 |
30.02 |
5.6M |
| 2024-10-22 |
29.46 |
30.57 |
29.20 |
30.23 |
5.5M |
| 2024-10-21 |
30.01 |
30.41 |
29.15 |
29.60 |
7.5M |
| 2024-10-18 |
29.10 |
30.60 |
28.20 |
29.82 |
10.5M |
| 2024-10-17 |
31.80 |
32.25 |
29.45 |
29.51 |
9.7M |
| 2024-10-16 |
31.00 |
32.99 |
30.99 |
31.78 |
9.5M |
| 2024-10-15 |
30.98 |
33.00 |
30.25 |
31.01 |
8.3M |
| 2024-10-14 |
30.02 |
31.69 |
28.82 |
31.28 |
9.6M |
| 2024-10-11 |
29.94 |
30.07 |
28.45 |
28.85 |
6.0M |
| 2024-10-10 |
29.70 |
31.41 |
29.46 |
30.15 |
7.8M |
| 2024-10-09 |
32.20 |
32.20 |
29.70 |
29.98 |
10.9M |
| 2024-10-08 |
34.11 |
34.11 |
31.03 |
33.00 |
15.4M |
| 2024-09-30 |
30.75 |
31.01 |
30.03 |
31.01 |
7.9M |
| 2024-09-27 |
26.85 |
28.19 |
26.63 |
28.19 |
9.0M |
| 2024-09-26 |
23.22 |
25.63 |
23.02 |
25.63 |
8.3M |
| 2024-09-25 |
23.39 |
24.25 |
23.30 |
23.30 |
5.5M |
| 2024-09-24 |
22.66 |
23.30 |
22.22 |
23.25 |
6.0M |
| 2024-09-23 |
21.61 |
22.50 |
21.50 |
22.01 |
3.0M |
| 2024-09-20 |
21.78 |
21.93 |
21.41 |
21.90 |
3.3M |
| 2024-09-19 |
20.99 |
22.37 |
20.81 |
21.70 |
6.2M |
| 2024-09-18 |
20.45 |
20.95 |
20.00 |
20.91 |
3.0M |
| 2024-09-13 |
20.74 |
20.87 |
20.26 |
20.28 |
2.5M |
| 2024-09-12 |
21.06 |
21.35 |
20.70 |
20.75 |
2.3M |
| 2024-09-11 |
21.05 |
21.45 |
20.95 |
21.05 |
2.0M |
| 2024-09-10 |
21.47 |
21.52 |
20.69 |
21.13 |
2.6M |
| 2024-09-09 |
21.56 |
21.84 |
21.30 |
21.40 |
2.0M |
| 2024-09-06 |
22.20 |
22.40 |
21.64 |
21.70 |
2.6M |
| 2024-09-05 |
22.29 |
22.63 |
22.19 |
22.27 |
3.3M |
| 2024-09-04 |
22.48 |
22.98 |
22.09 |
22.18 |
3.5M |
| 2024-09-03 |
21.77 |
22.93 |
21.66 |
22.53 |
4.9M |
| 2024-09-02 |
22.43 |
22.43 |
21.66 |
21.78 |
5.3M |
| 2024-08-30 |
21.02 |
23.08 |
20.67 |
22.16 |
8.5M |
| 2024-08-29 |
20.52 |
21.11 |
20.40 |
20.98 |
2.4M |
| 2024-08-28 |
20.41 |
20.80 |
20.21 |
20.55 |
2.2M |
| 2024-08-27 |
20.98 |
20.98 |
20.41 |
20.52 |
2.5M |
| 2024-08-26 |
20.44 |
21.08 |
20.20 |
20.87 |
2.6M |
| 2024-08-23 |
20.17 |
20.58 |
20.08 |
20.47 |
2.7M |
| 2024-08-22 |
20.62 |
21.01 |
20.10 |
20.15 |
2.3M |
| 2024-08-21 |
20.39 |
20.56 |
20.11 |
20.53 |
2.5M |
| 2024-08-20 |
21.23 |
21.28 |
20.40 |
20.45 |
3.4M |
| 2024-08-19 |
21.25 |
21.58 |
21.15 |
21.24 |
2.5M |
| 2024-08-16 |
22.14 |
22.47 |
21.45 |
21.46 |
4.2M |
| 2024-08-15 |
22.11 |
22.55 |
21.69 |
22.24 |
3.5M |
| 2024-08-14 |
22.45 |
22.68 |
22.17 |
22.20 |
2.5M |
| 2024-08-13 |
22.51 |
22.60 |
22.10 |
22.57 |
4.3M |
| 2024-08-12 |
23.59 |
23.62 |
22.50 |
22.60 |
5.9M |
| 2024-08-09 |
23.62 |
24.53 |
23.55 |
23.71 |
6.3M |
| 2024-08-08 |
23.40 |
24.28 |
23.03 |
23.62 |
5.6M |
| 2024-08-07 |
23.05 |
23.60 |
22.73 |
23.31 |
4.3M |
| 2024-08-06 |
22.67 |
23.22 |
22.64 |
23.05 |
3.5M |
| 2024-08-05 |
22.67 |
23.65 |
22.41 |
22.51 |
4.9M |
| 2024-08-02 |
22.89 |
23.41 |
22.75 |
22.78 |
3.1M |
| 2024-08-01 |
23.76 |
23.81 |
22.79 |
23.06 |
4.5M |
| 2024-07-31 |
22.40 |
23.77 |
22.17 |
23.71 |
4.3M |
| 2024-07-30 |
22.01 |
22.46 |
21.96 |
22.33 |
2.0M |
| 2024-07-29 |
22.85 |
22.89 |
22.14 |
22.17 |
2.3M |
| 2024-07-26 |
22.50 |
23.09 |
22.43 |
22.80 |
2.5M |
| 2024-07-25 |
22.02 |
22.78 |
21.85 |
22.35 |
2.6M |
| 2024-07-24 |
22.51 |
22.78 |
22.08 |
22.08 |
2.7M |
| 2024-07-23 |
23.40 |
23.60 |
22.60 |
22.64 |
2.6M |
| 2024-07-22 |
23.42 |
23.60 |
23.06 |
23.45 |
2.6M |
| 2024-07-19 |
23.27 |
23.46 |
22.87 |
23.40 |
3.1M |
| 2024-07-18 |
23.45 |
23.49 |
22.90 |
23.40 |
3.0M |
| 2024-07-17 |
23.00 |
24.08 |
23.00 |
23.49 |
4.7M |
| 2024-07-16 |
23.17 |
23.29 |
22.88 |
23.08 |
2.6M |
| 2024-07-15 |
23.91 |
23.91 |
23.11 |
23.17 |
4.4M |
| 2024-07-12 |
23.88 |
24.87 |
23.71 |
24.01 |
5.9M |
| 2024-07-11 |
23.39 |
23.88 |
23.09 |
23.70 |
4.1M |
| 2024-07-10 |
22.67 |
23.49 |
22.29 |
23.01 |
5.3M |
| 2024-07-09 |
23.35 |
23.41 |
22.45 |
22.71 |
6.5M |
| 2024-07-08 |
24.04 |
24.11 |
23.16 |
23.33 |
5.5M |
| 2024-07-05 |
25.00 |
25.10 |
24.10 |
24.13 |
6.8M |
| 2024-07-04 |
25.92 |
26.25 |
24.93 |
25.06 |
3.8M |
| 2024-07-03 |
26.39 |
26.49 |
25.98 |
26.00 |
3.0M |
| 2024-07-02 |
27.31 |
27.33 |
26.33 |
26.49 |
3.7M |
| 2024-07-01 |
25.76 |
27.55 |
25.68 |
27.31 |
5.7M |
| 2024-06-28 |
26.43 |
26.78 |
25.72 |
25.87 |
5.9M |
| 2024-06-27 |
28.03 |
28.03 |
26.49 |
26.55 |
5.4M |
| 2024-06-26 |
27.34 |
27.92 |
27.13 |
27.92 |
3.9M |
| 2024-06-25 |
27.87 |
28.58 |
27.28 |
27.89 |
5.4M |
| 2024-06-24 |
28.32 |
28.51 |
27.35 |
27.87 |
4.4M |
| 2024-06-21 |
29.45 |
29.75 |
28.60 |
28.60 |
5.1M |
| 2024-06-20 |
31.08 |
31.09 |
29.42 |
29.45 |
4.7M |
| 2024-06-19 |
32.24 |
32.50 |
31.04 |
31.16 |
4.7M |
| 2024-06-18 |
32.92 |
33.03 |
32.16 |
32.35 |
2.8M |
| 2024-06-17 |
33.48 |
33.77 |
32.75 |
32.94 |
3.0M |
| 2024-06-14 |
33.00 |
34.17 |
32.32 |
33.81 |
3.8M |
| 2024-06-13 |
34.06 |
34.15 |
32.93 |
33.00 |
3.5M |
| 2024-06-12 |
34.62 |
34.62 |
33.75 |
33.91 |
2.6M |
| 2024-06-11 |
34.57 |
35.04 |
33.73 |
34.55 |
2.6M |
| 2024-06-07 |
36.05 |
36.12 |
34.50 |
34.53 |
3.5M |
| 2024-06-06 |
36.99 |
37.19 |
35.44 |
35.57 |
4.8M |
| 2024-06-05 |
38.68 |
38.68 |
36.94 |
37.00 |
4.2M |
| 2024-06-04 |
37.94 |
39.70 |
37.59 |
38.76 |
6.1M |
| 2024-06-03 |
37.67 |
38.45 |
37.32 |
38.11 |
3.8M |
| 2024-05-31 |
38.30 |
39.07 |
37.90 |
38.02 |
4.1M |
| 2024-05-30 |
38.85 |
39.07 |
37.87 |
38.25 |
5.7M |
| 2024-05-29 |
39.18 |
40.20 |
38.97 |
39.11 |
3.8M |
| 2024-05-28 |
40.50 |
40.96 |
39.24 |
39.27 |
4.4M |
| 2024-05-27 |
39.90 |
40.50 |
38.64 |
40.21 |
7.2M |
| 2024-05-24 |
40.83 |
41.20 |
40.00 |
40.21 |
5.8M |
| 2024-05-23 |
41.00 |
41.94 |
40.75 |
40.99 |
9.5M |
| 2024-05-22 |
42.07 |
44.60 |
41.62 |
42.10 |
13.5M |
| 2024-05-21 |
40.95 |
42.80 |
40.68 |
42.08 |
9.3M |
| 2024-05-20 |
41.30 |
43.30 |
40.34 |
41.52 |
15.9M |
| 2024-05-17 |
38.39 |
41.47 |
37.80 |
41.47 |
20.0M |
| 2024-05-16 |
34.57 |
38.20 |
34.42 |
37.70 |
14.1M |
| 2024-05-15 |
33.42 |
35.30 |
33.20 |
34.97 |
5.8M |
| 2024-05-14 |
33.71 |
34.13 |
33.10 |
33.42 |
3.0M |
| 2024-05-13 |
34.00 |
34.00 |
33.20 |
33.63 |
3.3M |
| 2024-05-10 |
33.94 |
34.86 |
33.08 |
34.27 |
4.2M |
| 2024-05-09 |
33.90 |
34.59 |
33.89 |
33.93 |
2.7M |
| 2024-05-08 |
34.83 |
34.84 |
33.61 |
33.79 |
3.1M |
| 2024-05-07 |
34.06 |
35.03 |
34.00 |
34.80 |
3.4M |
| 2024-05-06 |
33.60 |
35.34 |
33.60 |
34.35 |
6.5M |
| 2024-04-30 |
33.28 |
33.30 |
32.65 |
33.18 |
3.5M |
| 2024-04-29 |
31.10 |
33.96 |
31.04 |
33.35 |
7.1M |
| 2024-04-26 |
30.00 |
31.42 |
29.32 |
31.14 |
6.4M |
| 2024-04-25 |
30.68 |
30.68 |
29.34 |
30.06 |
4.6M |
| 2024-04-24 |
31.00 |
31.19 |
30.38 |
31.16 |
2.9M |
| 2024-04-23 |
31.10 |
31.39 |
30.58 |
31.01 |
2.3M |
| 2024-04-22 |
30.10 |
31.22 |
29.83 |
31.08 |
4.5M |
| 2024-04-19 |
31.00 |
31.25 |
30.24 |
30.34 |
4.6M |
| 2024-04-18 |
31.20 |
31.74 |
30.85 |
31.26 |
4.0M |
| 2024-04-17 |
30.70 |
31.53 |
30.70 |
31.53 |
4.4M |
| 2024-04-16 |
31.56 |
32.01 |
30.58 |
30.65 |
3.9M |
| 2024-04-15 |
32.56 |
32.95 |
31.25 |
31.83 |
4.5M |
| 2024-04-12 |
33.30 |
33.77 |
32.67 |
32.67 |
2.4M |
| 2024-04-11 |
33.90 |
34.10 |
33.40 |
33.41 |
2.9M |
| 2024-04-10 |
35.00 |
35.20 |
33.81 |
34.11 |
2.3M |
| 2024-04-09 |
34.31 |
35.44 |
34.16 |
35.10 |
3.5M |
| 2024-04-08 |
36.26 |
36.27 |
34.00 |
34.44 |
5.9M |
| 2024-04-03 |
36.16 |
37.10 |
36.00 |
36.28 |
2.5M |
| 2024-04-02 |
37.00 |
37.20 |
35.62 |
36.47 |
4.1M |
| 2024-04-01 |
34.80 |
36.99 |
34.75 |
36.79 |
5.7M |
| 2024-03-29 |
35.43 |
35.49 |
34.35 |
34.63 |
3.3M |
| 2024-03-28 |
35.60 |
36.25 |
35.15 |
35.43 |
4.5M |
| 2024-03-27 |
37.50 |
38.00 |
36.00 |
36.01 |
5.3M |
| 2024-03-26 |
38.02 |
39.20 |
37.75 |
38.62 |
4.5M |
| 2024-03-25 |
36.87 |
39.39 |
36.56 |
37.95 |
5.0M |
| 2024-03-22 |
38.18 |
38.48 |
37.00 |
37.07 |
3.4M |
| 2024-03-21 |
38.95 |
39.05 |
38.17 |
38.41 |
2.1M |
| 2024-03-20 |
38.63 |
38.95 |
38.00 |
38.94 |
3.1M |
| 2024-03-19 |
38.53 |
38.86 |
38.35 |
38.43 |
2.3M |
| 2024-03-18 |
39.10 |
39.14 |
38.23 |
38.66 |
3.3M |
| 2024-03-15 |
39.00 |
39.14 |
37.95 |
38.76 |
3.2M |
| 2024-03-14 |
39.23 |
39.66 |
38.82 |
39.22 |
2.4M |
| 2024-03-13 |
40.00 |
40.41 |
38.90 |
39.24 |
4.6M |
| 2024-03-12 |
37.51 |
40.30 |
37.26 |
40.08 |
6.5M |
| 2024-03-11 |
35.99 |
37.50 |
35.88 |
37.50 |
3.3M |
| 2024-03-08 |
36.10 |
36.34 |
35.45 |
35.88 |
1.8M |
| 2024-03-07 |
36.90 |
37.37 |
36.00 |
36.00 |
2.4M |
| 2024-03-06 |
36.40 |
37.30 |
36.00 |
36.78 |
2.5M |
| 2024-03-05 |
37.00 |
37.06 |
36.31 |
36.66 |
2.8M |
| 2024-03-04 |
38.19 |
38.40 |
36.86 |
37.20 |
2.9M |
| 2024-03-01 |
37.40 |
37.90 |
36.95 |
37.77 |
2.8M |
| 2024-02-29 |
36.03 |
37.45 |
36.00 |
37.41 |
3.5M |
| 2024-02-28 |
37.88 |
39.08 |
36.36 |
36.39 |
4.2M |
| 2024-02-27 |
37.49 |
37.89 |
36.87 |
37.87 |
3.0M |
| 2024-02-26 |
37.21 |
38.59 |
36.92 |
37.78 |
3.9M |
| 2024-02-23 |
37.37 |
37.38 |
36.58 |
37.15 |
3.0M |
| 2024-02-22 |
37.14 |
37.51 |
36.66 |
37.37 |
3.1M |
| 2024-02-21 |
35.66 |
38.80 |
35.13 |
37.60 |
4.7M |
| 2024-02-20 |
36.57 |
36.62 |
35.65 |
35.98 |
2.9M |
| 2024-02-19 |
36.91 |
36.91 |
35.51 |
36.13 |
4.1M |
| 2024-02-08 |
35.19 |
37.45 |
34.78 |
36.50 |
5.7M |
| 2024-02-07 |
33.50 |
35.47 |
33.00 |
35.18 |
7.1M |
| 2024-02-06 |
30.70 |
34.10 |
30.47 |
33.57 |
7.0M |
| 2024-02-05 |
32.70 |
32.90 |
30.00 |
31.15 |
5.6M |
| 2024-02-02 |
33.81 |
35.30 |
32.22 |
33.18 |
5.4M |
| 2024-02-01 |
34.00 |
34.64 |
32.61 |
33.61 |
4.4M |
| 2024-01-31 |
35.38 |
36.93 |
34.20 |
34.28 |
5.6M |
| 2024-01-30 |
36.96 |
37.40 |
35.62 |
35.62 |
5.9M |
| 2024-01-29 |
38.50 |
40.65 |
37.27 |
37.43 |
9.2M |
| 2024-01-26 |
39.93 |
40.45 |
37.88 |
38.55 |
10.8M |
| 2024-01-25 |
35.85 |
36.90 |
35.36 |
36.77 |
3.4M |
| 2024-01-24 |
35.60 |
36.08 |
34.15 |
35.76 |
2.5M |
| 2024-01-23 |
34.67 |
35.99 |
34.32 |
35.55 |
3.3M |
| 2024-01-22 |
37.28 |
37.44 |
34.56 |
34.83 |
3.6M |
| 2024-01-19 |
37.71 |
38.46 |
37.43 |
37.44 |
1.8M |
| 2024-01-18 |
37.69 |
38.45 |
36.80 |
37.86 |
2.7M |
| 2024-01-17 |
39.01 |
39.18 |
38.00 |
38.00 |
2.1M |
| 2024-01-16 |
39.27 |
39.84 |
38.76 |
39.46 |
2.3M |
| 2024-01-15 |
39.02 |
39.56 |
38.05 |
39.27 |
2.6M |
| 2024-01-12 |
38.78 |
39.75 |
38.30 |
38.93 |
2.7M |
| 2024-01-11 |
37.72 |
38.88 |
37.50 |
38.80 |
2.9M |
| 2024-01-10 |
37.69 |
38.35 |
37.18 |
37.74 |
2.4M |
| 2024-01-09 |
37.32 |
38.83 |
36.98 |
37.74 |
3.0M |
| 2024-01-08 |
38.34 |
38.51 |
37.30 |
37.30 |
2.5M |
| 2024-01-05 |
38.74 |
39.66 |
38.18 |
38.34 |
2.6M |
| 2024-01-04 |
39.30 |
39.49 |
38.50 |
38.84 |
2.2M |
| 2024-01-03 |
39.40 |
39.68 |
38.75 |
39.26 |
2.7M |
| 2024-01-02 |
40.75 |
40.77 |
39.48 |
39.50 |
3.1M |