| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
20.41 |
20.61 |
19.90 |
20.11 |
4.8M |
| 2024-12-30 |
20.50 |
21.20 |
20.02 |
20.39 |
4.6M |
| 2024-12-27 |
20.97 |
21.21 |
20.55 |
20.62 |
5.5M |
| 2024-12-26 |
20.31 |
21.21 |
19.80 |
20.92 |
8.1M |
| 2024-12-25 |
21.44 |
21.49 |
19.90 |
20.21 |
8.8M |
| 2024-12-24 |
22.24 |
22.94 |
21.17 |
21.48 |
7.6M |
| 2024-12-23 |
23.47 |
23.50 |
22.00 |
22.33 |
6.8M |
| 2024-12-20 |
22.75 |
23.99 |
22.60 |
23.60 |
7.7M |
| 2024-12-19 |
22.07 |
23.23 |
21.93 |
22.95 |
7.1M |
| 2024-12-18 |
22.92 |
23.19 |
22.22 |
22.32 |
5.3M |
| 2024-12-17 |
24.06 |
24.13 |
22.68 |
22.72 |
8.8M |
| 2024-12-16 |
24.05 |
24.49 |
23.52 |
24.22 |
10.2M |
| 2024-12-13 |
23.52 |
24.62 |
23.01 |
23.85 |
21.2M |
| 2024-12-12 |
21.01 |
23.09 |
20.90 |
23.09 |
21.4M |
| 2024-12-11 |
21.19 |
21.19 |
20.72 |
20.99 |
10.3M |
| 2024-12-10 |
22.78 |
23.02 |
20.90 |
21.45 |
20.0M |
| 2024-12-09 |
20.38 |
23.45 |
20.38 |
22.74 |
19.7M |
| 2024-12-06 |
21.35 |
21.35 |
21.35 |
21.35 |
6.5M |
| 2024-12-05 |
26.30 |
26.39 |
23.72 |
23.72 |
16.7M |
| 2024-12-04 |
26.10 |
26.60 |
25.40 |
26.35 |
6.3M |
| 2024-12-03 |
27.20 |
27.41 |
26.00 |
26.30 |
7.0M |
| 2024-12-02 |
26.30 |
27.80 |
26.21 |
27.20 |
8.0M |
| 2024-11-29 |
26.26 |
27.10 |
25.86 |
26.30 |
6.9M |
| 2024-11-28 |
26.05 |
26.79 |
26.05 |
26.25 |
4.2M |
| 2024-11-27 |
26.65 |
26.65 |
25.60 |
26.29 |
5.9M |
| 2024-11-26 |
26.46 |
27.80 |
26.23 |
26.90 |
9.0M |
| 2024-11-25 |
25.30 |
27.00 |
24.70 |
26.46 |
11.4M |
| 2024-11-22 |
25.57 |
26.25 |
24.88 |
25.28 |
12.1M |
| 2024-11-21 |
26.39 |
26.74 |
25.44 |
25.67 |
11.6M |
| 2024-11-20 |
26.65 |
27.17 |
25.92 |
26.27 |
9.6M |
| 2024-11-19 |
26.00 |
26.89 |
25.62 |
26.70 |
6.9M |
| 2024-11-18 |
28.46 |
28.46 |
25.61 |
26.09 |
10.2M |
| 2024-11-15 |
29.18 |
29.79 |
28.04 |
28.28 |
6.1M |
| 2024-11-14 |
29.47 |
30.56 |
29.02 |
29.18 |
7.0M |
| 2024-11-13 |
32.84 |
33.33 |
29.31 |
29.84 |
16.8M |
| 2024-11-12 |
32.24 |
32.99 |
32.10 |
32.42 |
5.7M |
| 2024-11-11 |
32.79 |
33.50 |
31.85 |
32.35 |
8.8M |
| 2024-11-08 |
31.58 |
33.78 |
31.30 |
32.80 |
11.4M |
| 2024-11-07 |
31.21 |
32.63 |
30.40 |
31.59 |
12.4M |
| 2024-11-06 |
29.80 |
31.85 |
29.80 |
31.21 |
20.8M |
| 2024-11-05 |
26.66 |
28.95 |
25.94 |
28.95 |
13.9M |
| 2024-11-04 |
26.91 |
26.92 |
24.21 |
26.32 |
12.6M |
| 2024-11-01 |
29.74 |
29.96 |
26.66 |
26.90 |
15.8M |
| 2024-10-31 |
29.75 |
29.90 |
28.51 |
29.16 |
10.7M |
| 2024-10-30 |
29.58 |
31.20 |
29.12 |
30.49 |
12.2M |
| 2024-10-29 |
28.53 |
30.23 |
28.52 |
29.70 |
10.4M |
| 2024-10-28 |
28.99 |
29.15 |
27.58 |
28.80 |
9.9M |
| 2024-10-25 |
29.90 |
30.19 |
28.58 |
29.02 |
12.2M |
| 2024-10-24 |
31.38 |
31.50 |
29.90 |
30.06 |
9.7M |
| 2024-10-23 |
30.26 |
31.70 |
29.58 |
31.10 |
12.3M |
| 2024-10-22 |
29.60 |
31.29 |
29.10 |
30.25 |
12.7M |
| 2024-10-21 |
28.96 |
30.88 |
28.79 |
29.46 |
13.9M |
| 2024-10-18 |
28.81 |
29.06 |
27.52 |
28.54 |
11.8M |
| 2024-10-17 |
29.50 |
31.74 |
28.78 |
29.24 |
12.1M |
| 2024-10-16 |
28.30 |
29.48 |
28.00 |
29.25 |
7.5M |
| 2024-10-15 |
30.20 |
30.25 |
28.51 |
29.08 |
7.7M |
| 2024-10-14 |
30.50 |
31.37 |
29.71 |
29.82 |
8.0M |
| 2024-10-11 |
31.77 |
31.77 |
30.00 |
30.47 |
10.6M |
| 2024-10-10 |
30.75 |
32.74 |
30.70 |
31.77 |
11.5M |
| 2024-10-09 |
30.70 |
33.00 |
29.48 |
30.95 |
17.5M |
| 2024-10-08 |
30.94 |
30.94 |
28.18 |
30.94 |
23.9M |
| 2024-09-30 |
25.98 |
28.13 |
25.75 |
28.13 |
20.2M |
| 2024-09-27 |
26.09 |
26.40 |
25.07 |
25.57 |
9.0M |
| 2024-09-26 |
26.70 |
26.72 |
25.13 |
25.49 |
10.7M |
| 2024-09-25 |
25.90 |
27.00 |
25.51 |
26.68 |
9.4M |
| 2024-09-24 |
25.28 |
26.16 |
24.90 |
25.52 |
6.1M |
| 2024-09-23 |
25.01 |
25.99 |
24.69 |
25.45 |
5.6M |
| 2024-09-20 |
24.48 |
25.20 |
24.01 |
25.01 |
6.0M |
| 2024-09-19 |
24.80 |
25.51 |
23.90 |
24.48 |
8.5M |
| 2024-09-18 |
23.69 |
24.68 |
23.50 |
24.50 |
3.8M |
| 2024-09-13 |
24.80 |
24.80 |
23.64 |
23.69 |
4.0M |
| 2024-09-12 |
25.50 |
25.64 |
24.56 |
24.56 |
3.2M |
| 2024-09-11 |
24.90 |
25.66 |
24.30 |
25.27 |
4.8M |
| 2024-09-10 |
25.50 |
25.60 |
24.60 |
25.05 |
4.0M |
| 2024-09-09 |
26.03 |
26.50 |
25.45 |
25.50 |
4.6M |
| 2024-09-06 |
25.93 |
26.50 |
25.55 |
26.28 |
6.8M |
| 2024-09-05 |
25.09 |
26.23 |
24.76 |
25.95 |
7.3M |
| 2024-09-04 |
25.07 |
25.76 |
24.60 |
25.23 |
5.4M |
| 2024-09-03 |
25.88 |
26.66 |
25.40 |
25.58 |
6.0M |
| 2024-09-02 |
26.50 |
27.79 |
25.85 |
25.88 |
7.4M |
| 2024-08-30 |
25.17 |
26.97 |
24.90 |
26.71 |
7.0M |
| 2024-08-29 |
24.05 |
25.68 |
23.66 |
25.16 |
4.9M |
| 2024-08-28 |
23.77 |
24.56 |
23.55 |
24.14 |
2.8M |
| 2024-08-27 |
24.35 |
24.39 |
23.50 |
23.65 |
3.1M |
| 2024-08-26 |
23.71 |
24.77 |
23.50 |
24.42 |
4.2M |
| 2024-08-23 |
24.32 |
24.55 |
23.47 |
23.72 |
4.9M |
| 2024-08-22 |
25.10 |
25.10 |
24.31 |
24.41 |
4.3M |
| 2024-08-21 |
25.51 |
25.95 |
24.79 |
24.90 |
5.2M |
| 2024-08-20 |
25.55 |
26.57 |
25.41 |
25.61 |
5.1M |
| 2024-08-19 |
26.00 |
26.15 |
24.85 |
25.68 |
6.6M |
| 2024-08-16 |
26.77 |
26.97 |
26.03 |
26.25 |
4.9M |
| 2024-08-15 |
26.00 |
27.70 |
25.13 |
26.78 |
9.8M |
| 2024-08-14 |
25.40 |
26.07 |
25.00 |
25.78 |
5.8M |
| 2024-08-13 |
24.00 |
26.00 |
24.00 |
25.80 |
10.5M |
| 2024-08-12 |
25.98 |
25.98 |
23.50 |
23.99 |
13.9M |
| 2024-08-09 |
26.21 |
26.35 |
25.35 |
25.99 |
8.7M |
| 2024-08-08 |
25.05 |
26.56 |
24.80 |
26.37 |
10.9M |
| 2024-08-07 |
24.63 |
25.89 |
24.34 |
25.15 |
12.8M |
| 2024-08-06 |
23.50 |
24.99 |
22.92 |
24.99 |
19.8M |
| 2024-08-05 |
23.01 |
24.19 |
22.64 |
22.72 |
10.6M |
| 2024-08-02 |
22.64 |
24.18 |
22.34 |
23.68 |
10.0M |
| 2024-08-01 |
22.60 |
23.63 |
22.52 |
22.93 |
9.6M |
| 2024-07-31 |
22.06 |
22.79 |
21.50 |
22.49 |
14.1M |
| 2024-07-30 |
21.36 |
23.00 |
21.20 |
22.07 |
15.6M |
| 2024-07-29 |
19.50 |
21.15 |
19.31 |
21.15 |
11.1M |
| 2024-07-26 |
19.88 |
19.88 |
19.05 |
19.23 |
7.0M |
| 2024-07-25 |
18.99 |
19.93 |
18.47 |
19.48 |
11.1M |
| 2024-07-24 |
19.48 |
19.69 |
18.70 |
18.76 |
12.3M |
| 2024-07-23 |
20.01 |
21.42 |
19.44 |
19.74 |
19.7M |
| 2024-07-22 |
17.73 |
19.47 |
17.63 |
19.47 |
9.1M |
| 2024-07-19 |
17.43 |
17.88 |
17.17 |
17.70 |
4.2M |
| 2024-07-18 |
17.09 |
17.57 |
16.49 |
17.52 |
5.1M |
| 2024-07-17 |
17.75 |
17.90 |
17.11 |
17.11 |
3.6M |
| 2024-07-16 |
17.80 |
17.98 |
17.30 |
17.75 |
4.2M |
| 2024-07-15 |
18.24 |
18.24 |
17.51 |
17.97 |
4.2M |
| 2024-07-12 |
18.21 |
19.21 |
17.83 |
17.97 |
7.1M |
| 2024-07-11 |
18.50 |
18.54 |
17.91 |
18.39 |
4.4M |
| 2024-07-10 |
18.12 |
18.53 |
17.55 |
18.26 |
5.4M |
| 2024-07-09 |
18.61 |
18.65 |
17.31 |
18.13 |
8.2M |
| 2024-07-08 |
19.14 |
19.35 |
18.23 |
18.44 |
5.0M |
| 2024-07-05 |
19.10 |
19.40 |
18.23 |
19.11 |
7.5M |
| 2024-07-04 |
20.10 |
20.30 |
19.03 |
19.11 |
8.2M |
| 2024-07-03 |
19.84 |
20.60 |
19.65 |
19.86 |
9.4M |
| 2024-07-02 |
19.98 |
20.61 |
19.68 |
19.84 |
9.0M |
| 2024-07-01 |
19.10 |
20.39 |
18.77 |
19.98 |
11.9M |
| 2024-06-28 |
19.58 |
19.58 |
18.74 |
19.12 |
10.8M |
| 2024-06-27 |
19.10 |
19.91 |
18.57 |
19.58 |
19.0M |
| 2024-06-26 |
17.30 |
19.03 |
17.29 |
19.03 |
13.8M |
| 2024-06-25 |
17.23 |
18.45 |
17.23 |
17.30 |
15.2M |
| 2024-06-24 |
15.64 |
17.23 |
15.15 |
17.23 |
11.9M |
| 2024-06-21 |
16.50 |
16.70 |
15.40 |
15.66 |
12.9M |
| 2024-06-20 |
18.41 |
18.42 |
16.70 |
16.70 |
11.5M |
| 2024-06-19 |
18.59 |
19.75 |
18.41 |
18.41 |
13.1M |
| 2024-06-18 |
19.35 |
19.40 |
17.65 |
18.37 |
15.8M |
| 2024-06-17 |
20.21 |
21.13 |
19.20 |
19.36 |
27.3M |
| 2024-06-14 |
17.45 |
19.21 |
17.40 |
19.21 |
22.0M |
| 2024-06-13 |
15.08 |
17.46 |
15.00 |
17.46 |
30.0M |
| 2024-06-12 |
16.79 |
17.29 |
15.87 |
15.87 |
21.3M |
| 2024-06-11 |
19.00 |
19.20 |
17.63 |
17.63 |
17.1M |
| 2024-06-07 |
19.59 |
22.00 |
19.59 |
19.59 |
25.1M |
| 2024-06-06 |
21.77 |
21.77 |
21.77 |
21.77 |
0.8M |
| 2024-06-05 |
24.19 |
24.19 |
24.19 |
24.19 |
1.1M |
| 2024-06-04 |
28.10 |
29.24 |
26.88 |
26.88 |
8.1M |
| 2024-06-03 |
32.57 |
33.47 |
29.87 |
29.87 |
9.5M |
| 2024-05-31 |
30.60 |
33.53 |
27.44 |
33.19 |
13.5M |
| 2024-05-30 |
33.83 |
33.83 |
30.49 |
30.49 |
3.9M |
| 2024-05-29 |
33.96 |
34.80 |
32.44 |
33.88 |
6.9M |
| 2024-05-28 |
37.30 |
37.58 |
33.89 |
33.89 |
11.9M |
| 2024-05-27 |
39.02 |
39.74 |
37.29 |
37.66 |
3.7M |
| 2024-05-24 |
41.20 |
41.49 |
37.07 |
38.70 |
9.8M |
| 2024-05-23 |
43.26 |
44.79 |
41.17 |
41.19 |
4.3M |
| 2024-05-22 |
43.27 |
43.50 |
42.35 |
43.09 |
2.1M |
| 2024-05-21 |
41.53 |
43.67 |
41.53 |
43.00 |
5.4M |
| 2024-05-20 |
43.30 |
43.90 |
40.01 |
41.53 |
6.3M |
| 2024-05-17 |
42.80 |
44.66 |
42.68 |
44.10 |
3.4M |
| 2024-05-16 |
43.00 |
43.51 |
42.65 |
43.18 |
2.2M |
| 2024-05-15 |
42.00 |
43.58 |
42.00 |
42.72 |
2.1M |
| 2024-05-14 |
41.83 |
43.09 |
41.83 |
42.46 |
2.5M |
| 2024-05-13 |
42.91 |
43.15 |
41.33 |
41.82 |
3.6M |
| 2024-05-10 |
41.30 |
43.66 |
41.30 |
43.16 |
5.5M |
| 2024-05-09 |
41.54 |
42.55 |
41.11 |
41.30 |
3.1M |
| 2024-05-08 |
40.60 |
42.60 |
40.54 |
41.53 |
3.9M |
| 2024-05-07 |
37.64 |
41.09 |
37.64 |
40.72 |
4.7M |
| 2024-05-06 |
36.91 |
38.17 |
36.91 |
37.63 |
2.3M |
| 2024-04-30 |
38.56 |
38.56 |
36.53 |
37.90 |
2.9M |
| 2024-04-29 |
38.00 |
38.57 |
37.31 |
38.17 |
2.6M |
| 2024-04-26 |
36.70 |
38.99 |
36.00 |
38.20 |
4.3M |
| 2024-04-25 |
36.66 |
38.37 |
36.66 |
36.95 |
3.0M |
| 2024-04-24 |
35.66 |
37.61 |
35.14 |
37.28 |
3.7M |
| 2024-04-23 |
36.00 |
36.00 |
34.61 |
35.12 |
2.7M |
| 2024-04-22 |
36.51 |
36.51 |
34.96 |
36.00 |
3.0M |
| 2024-04-19 |
36.15 |
36.48 |
34.60 |
36.04 |
3.4M |
| 2024-04-18 |
36.84 |
36.84 |
35.51 |
36.35 |
2.7M |
| 2024-04-17 |
35.83 |
37.58 |
35.70 |
36.70 |
3.8M |
| 2024-04-16 |
39.69 |
39.69 |
35.72 |
35.72 |
6.1M |
| 2024-04-15 |
41.60 |
41.60 |
37.88 |
39.69 |
6.0M |
| 2024-04-12 |
40.82 |
42.30 |
40.82 |
41.60 |
2.4M |
| 2024-04-11 |
42.46 |
42.46 |
40.68 |
40.80 |
2.0M |
| 2024-04-10 |
41.98 |
42.06 |
40.54 |
41.46 |
3.0M |
| 2024-04-09 |
43.37 |
43.57 |
41.78 |
41.98 |
4.3M |
| 2024-04-08 |
42.52 |
43.75 |
42.01 |
43.38 |
4.3M |
| 2024-04-03 |
41.50 |
43.18 |
41.27 |
43.18 |
3.7M |
| 2024-04-02 |
42.80 |
43.36 |
41.89 |
41.93 |
2.4M |
| 2024-04-01 |
41.30 |
43.00 |
39.41 |
42.61 |
5.1M |
| 2024-03-29 |
42.12 |
42.54 |
40.46 |
41.13 |
3.9M |
| 2024-03-28 |
41.00 |
42.82 |
40.70 |
42.06 |
4.5M |
| 2024-03-27 |
42.77 |
43.77 |
40.76 |
40.83 |
3.9M |
| 2024-03-26 |
44.66 |
45.26 |
42.53 |
43.01 |
4.8M |
| 2024-03-25 |
45.36 |
46.48 |
44.80 |
45.12 |
5.4M |
| 2024-03-22 |
44.99 |
46.05 |
44.16 |
45.35 |
5.4M |
| 2024-03-21 |
44.10 |
45.43 |
43.99 |
45.04 |
4.1M |
| 2024-03-20 |
44.80 |
45.43 |
43.80 |
44.30 |
4.9M |
| 2024-03-19 |
43.50 |
44.89 |
42.60 |
44.55 |
6.6M |
| 2024-03-18 |
41.85 |
44.22 |
41.85 |
43.20 |
4.3M |
| 2024-03-15 |
41.52 |
42.45 |
41.52 |
42.28 |
3.0M |
| 2024-03-14 |
41.58 |
42.31 |
41.09 |
41.57 |
2.9M |
| 2024-03-13 |
42.42 |
43.22 |
41.50 |
41.60 |
4.5M |
| 2024-03-12 |
41.20 |
43.16 |
40.81 |
42.62 |
5.7M |
| 2024-03-11 |
41.00 |
42.70 |
41.00 |
41.12 |
3.7M |
| 2024-03-08 |
41.50 |
42.30 |
40.83 |
41.88 |
4.3M |
| 2024-03-07 |
42.20 |
44.57 |
41.33 |
41.91 |
8.1M |
| 2024-03-06 |
42.89 |
43.45 |
41.62 |
42.12 |
9.5M |
| 2024-03-05 |
38.54 |
42.79 |
38.54 |
42.79 |
12.3M |
| 2024-03-04 |
36.35 |
39.49 |
36.35 |
38.90 |
8.5M |
| 2024-03-01 |
37.12 |
37.12 |
35.80 |
36.25 |
4.3M |
| 2024-02-29 |
35.24 |
37.18 |
35.18 |
37.12 |
3.8M |
| 2024-02-28 |
38.00 |
39.07 |
35.11 |
36.20 |
6.7M |
| 2024-02-27 |
37.37 |
38.68 |
36.78 |
37.45 |
3.9M |
| 2024-02-26 |
36.58 |
38.12 |
36.28 |
37.41 |
4.6M |
| 2024-02-23 |
35.52 |
36.32 |
34.80 |
36.28 |
3.1M |
| 2024-02-22 |
34.90 |
36.00 |
34.10 |
35.53 |
4.0M |
| 2024-02-21 |
34.51 |
36.58 |
33.94 |
34.99 |
5.1M |
| 2024-02-20 |
35.36 |
36.42 |
34.78 |
34.97 |
3.2M |
| 2024-02-19 |
36.67 |
37.22 |
35.22 |
36.20 |
4.8M |
| 2024-02-08 |
35.18 |
36.96 |
34.20 |
36.68 |
4.1M |
| 2024-02-07 |
33.79 |
35.19 |
33.43 |
34.13 |
3.1M |
| 2024-02-06 |
32.56 |
35.07 |
31.44 |
34.36 |
4.1M |
| 2024-02-05 |
34.11 |
34.49 |
31.80 |
33.40 |
3.9M |
| 2024-02-02 |
34.00 |
35.38 |
32.48 |
35.00 |
4.2M |
| 2024-02-01 |
35.00 |
35.60 |
33.68 |
34.41 |
3.0M |
| 2024-01-31 |
34.22 |
37.08 |
34.22 |
35.00 |
3.3M |
| 2024-01-30 |
34.80 |
35.85 |
33.50 |
35.43 |
3.3M |
| 2024-01-29 |
38.00 |
38.10 |
34.62 |
35.79 |
7.0M |
| 2024-01-26 |
35.99 |
39.05 |
35.48 |
38.00 |
10.0M |
| 2024-01-25 |
34.70 |
36.43 |
33.50 |
35.50 |
4.9M |
| 2024-01-24 |
34.65 |
35.10 |
33.51 |
34.70 |
3.1M |
| 2024-01-23 |
34.62 |
35.34 |
33.12 |
35.06 |
4.4M |
| 2024-01-22 |
36.75 |
36.75 |
34.60 |
35.00 |
7.1M |
| 2024-01-19 |
32.72 |
35.66 |
31.84 |
35.66 |
6.9M |
| 2024-01-18 |
31.63 |
32.52 |
30.60 |
32.42 |
4.4M |
| 2024-01-17 |
33.00 |
33.00 |
31.31 |
32.20 |
3.5M |
| 2024-01-16 |
34.29 |
34.59 |
32.54 |
33.45 |
5.5M |
| 2024-01-15 |
33.66 |
34.37 |
33.00 |
34.37 |
4.1M |
| 2024-01-12 |
33.06 |
34.43 |
32.48 |
33.35 |
5.2M |
| 2024-01-11 |
33.54 |
33.54 |
31.85 |
33.06 |
6.9M |
| 2024-01-10 |
33.88 |
34.30 |
32.61 |
33.30 |
3.3M |
| 2024-01-09 |
35.10 |
35.30 |
33.00 |
34.00 |
4.7M |
| 2024-01-08 |
35.60 |
36.05 |
34.81 |
35.11 |
4.1M |
| 2024-01-05 |
34.65 |
35.88 |
34.47 |
35.60 |
5.9M |
| 2024-01-04 |
34.03 |
35.12 |
34.03 |
34.83 |
3.9M |
| 2024-01-03 |
34.37 |
34.50 |
33.78 |
34.39 |
3.3M |
| 2024-01-02 |
34.33 |
35.71 |
33.84 |
34.38 |
6.6M |