| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
38.50 |
39.19 |
34.36 |
34.86 |
8.3M |
| 2024-12-30 |
40.02 |
42.26 |
38.49 |
39.01 |
7.7M |
| 2024-12-27 |
42.75 |
43.60 |
40.56 |
40.79 |
10.4M |
| 2024-12-26 |
39.91 |
44.96 |
39.66 |
43.76 |
14.5M |
| 2024-12-25 |
39.00 |
46.00 |
37.92 |
41.65 |
14.1M |
| 2024-12-24 |
37.41 |
40.11 |
35.82 |
38.99 |
9.2M |
| 2024-12-23 |
37.51 |
39.88 |
36.50 |
36.89 |
6.7M |
| 2024-12-20 |
35.43 |
38.65 |
35.40 |
37.72 |
6.4M |
| 2024-12-19 |
34.81 |
37.20 |
34.55 |
36.25 |
3.8M |
| 2024-12-18 |
36.81 |
37.40 |
34.77 |
35.40 |
5.6M |
| 2024-12-17 |
38.45 |
40.14 |
37.11 |
38.10 |
6.9M |
| 2024-12-16 |
37.80 |
40.24 |
37.52 |
38.94 |
9.9M |
| 2024-12-13 |
36.13 |
38.11 |
35.50 |
37.18 |
6.1M |
| 2024-12-12 |
37.43 |
37.57 |
35.77 |
36.40 |
4.5M |
| 2024-12-11 |
35.35 |
38.48 |
35.10 |
37.41 |
6.7M |
| 2024-12-10 |
36.04 |
38.68 |
35.60 |
35.80 |
4.3M |
| 2024-12-09 |
35.68 |
36.06 |
34.85 |
34.99 |
2.3M |
| 2024-12-06 |
35.40 |
36.50 |
34.79 |
36.05 |
3.5M |
| 2024-12-05 |
34.33 |
35.60 |
34.33 |
35.30 |
2.7M |
| 2024-12-04 |
36.72 |
37.51 |
34.81 |
34.89 |
4.8M |
| 2024-12-03 |
36.33 |
39.45 |
36.10 |
37.51 |
4.8M |
| 2024-12-02 |
35.82 |
39.45 |
35.52 |
37.03 |
5.6M |
| 2024-11-29 |
35.65 |
36.59 |
34.91 |
35.82 |
3.8M |
| 2024-11-28 |
34.89 |
37.03 |
34.89 |
36.01 |
4.9M |
| 2024-11-27 |
34.17 |
35.18 |
32.56 |
34.89 |
3.0M |
| 2024-11-26 |
35.48 |
35.48 |
34.02 |
34.23 |
2.7M |
| 2024-11-25 |
37.03 |
37.50 |
34.62 |
35.61 |
4.4M |
| 2024-11-22 |
39.09 |
40.40 |
36.81 |
37.20 |
6.9M |
| 2024-11-21 |
37.51 |
43.22 |
37.34 |
40.68 |
9.7M |
| 2024-11-20 |
36.20 |
37.90 |
35.80 |
37.23 |
3.9M |
| 2024-11-19 |
35.00 |
36.20 |
34.06 |
36.15 |
3.0M |
| 2024-11-18 |
36.80 |
37.00 |
33.70 |
34.50 |
3.5M |
| 2024-11-15 |
38.26 |
38.88 |
36.23 |
36.44 |
3.5M |
| 2024-11-14 |
39.80 |
40.31 |
38.30 |
38.60 |
3.3M |
| 2024-11-13 |
41.08 |
41.08 |
38.51 |
40.20 |
5.0M |
| 2024-11-12 |
44.00 |
44.60 |
40.84 |
41.48 |
8.6M |
| 2024-11-11 |
42.01 |
44.00 |
41.36 |
43.97 |
9.8M |
| 2024-11-08 |
40.67 |
42.99 |
40.01 |
42.45 |
10.2M |
| 2024-11-07 |
41.30 |
43.00 |
40.19 |
40.87 |
10.9M |
| 2024-11-06 |
39.59 |
41.46 |
38.14 |
41.25 |
12.7M |
| 2024-11-05 |
36.41 |
41.78 |
36.39 |
39.80 |
12.6M |
| 2024-11-04 |
34.70 |
36.00 |
34.70 |
35.86 |
4.8M |
| 2024-11-01 |
39.51 |
39.90 |
35.18 |
35.40 |
8.8M |
| 2024-10-31 |
39.60 |
40.78 |
39.02 |
39.90 |
8.7M |
| 2024-10-30 |
39.61 |
40.42 |
37.90 |
39.36 |
9.4M |
| 2024-10-29 |
41.77 |
44.66 |
40.58 |
41.24 |
12.7M |
| 2024-10-28 |
40.34 |
43.33 |
39.62 |
43.01 |
12.1M |
| 2024-10-25 |
39.13 |
43.59 |
38.68 |
41.45 |
13.5M |
| 2024-10-24 |
41.99 |
42.00 |
39.01 |
39.88 |
13.7M |
| 2024-10-23 |
42.83 |
45.50 |
41.99 |
45.00 |
17.7M |
| 2024-10-22 |
45.76 |
48.66 |
42.00 |
42.00 |
20.0M |
| 2024-10-21 |
47.00 |
48.55 |
44.52 |
48.55 |
19.6M |
| 2024-10-18 |
38.77 |
40.46 |
38.77 |
40.46 |
4.9M |
| 2024-10-17 |
28.68 |
33.72 |
28.41 |
33.72 |
18.8M |
| 2024-10-16 |
28.12 |
29.50 |
27.44 |
28.10 |
15.9M |
| 2024-10-15 |
26.11 |
32.10 |
26.11 |
31.14 |
22.1M |
| 2024-10-14 |
24.54 |
26.85 |
24.11 |
26.75 |
8.0M |
| 2024-10-11 |
24.52 |
25.80 |
23.70 |
24.45 |
4.8M |
| 2024-10-10 |
24.59 |
25.70 |
24.13 |
24.42 |
5.5M |
| 2024-10-09 |
28.05 |
28.09 |
24.51 |
24.66 |
9.5M |
| 2024-10-08 |
30.00 |
30.54 |
25.84 |
30.54 |
13.9M |
| 2024-09-30 |
23.08 |
26.23 |
22.63 |
25.45 |
10.3M |
| 2024-09-27 |
20.95 |
22.50 |
20.76 |
22.01 |
7.8M |
| 2024-09-26 |
20.28 |
20.87 |
20.20 |
20.71 |
4.9M |
| 2024-09-25 |
20.17 |
20.94 |
20.01 |
20.68 |
6.3M |
| 2024-09-24 |
19.98 |
20.27 |
19.08 |
20.25 |
5.7M |
| 2024-09-23 |
19.49 |
20.56 |
19.27 |
20.09 |
4.5M |
| 2024-09-20 |
19.36 |
19.96 |
19.05 |
19.78 |
3.9M |
| 2024-09-19 |
19.49 |
19.59 |
18.85 |
19.29 |
3.3M |
| 2024-09-18 |
19.09 |
19.63 |
18.92 |
19.30 |
3.7M |
| 2024-09-13 |
21.11 |
21.28 |
19.44 |
19.44 |
6.2M |
| 2024-09-12 |
21.68 |
22.55 |
21.00 |
21.42 |
6.2M |
| 2024-09-11 |
21.79 |
22.66 |
20.90 |
20.90 |
8.0M |
| 2024-09-10 |
20.50 |
21.06 |
20.50 |
21.03 |
3.8M |
| 2024-09-09 |
20.43 |
20.96 |
19.90 |
20.75 |
4.0M |
| 2024-09-06 |
21.30 |
21.31 |
20.30 |
20.47 |
6.1M |
| 2024-09-05 |
22.07 |
22.40 |
21.15 |
21.51 |
6.6M |
| 2024-09-04 |
21.07 |
22.14 |
20.57 |
21.89 |
8.9M |
| 2024-09-03 |
20.89 |
21.99 |
20.81 |
21.62 |
8.2M |
| 2024-09-02 |
20.45 |
22.57 |
20.45 |
21.56 |
11.7M |
| 2024-08-30 |
19.57 |
21.10 |
19.46 |
20.49 |
8.3M |
| 2024-08-29 |
19.30 |
19.85 |
19.02 |
19.77 |
4.8M |
| 2024-08-28 |
19.55 |
20.00 |
19.09 |
19.59 |
6.0M |
| 2024-08-27 |
20.67 |
20.94 |
19.91 |
20.20 |
7.1M |
| 2024-08-26 |
21.26 |
21.41 |
20.62 |
20.92 |
6.9M |
| 2024-08-23 |
20.63 |
22.00 |
20.30 |
21.41 |
10.1M |
| 2024-08-22 |
20.91 |
21.66 |
20.11 |
21.29 |
11.1M |
| 2024-08-21 |
21.39 |
21.81 |
20.62 |
20.68 |
9.7M |
| 2024-08-20 |
21.00 |
22.39 |
20.82 |
21.45 |
11.9M |
| 2024-08-19 |
27.39 |
27.40 |
22.69 |
22.69 |
16.7M |
| 2024-08-16 |
23.76 |
28.36 |
23.76 |
28.36 |
18.0M |
| 2024-08-15 |
19.46 |
23.63 |
18.90 |
23.63 |
16.2M |
| 2024-08-14 |
20.49 |
21.07 |
19.31 |
19.69 |
9.5M |
| 2024-08-13 |
18.01 |
20.45 |
18.01 |
18.74 |
8.1M |
| 2024-08-12 |
18.65 |
19.06 |
17.66 |
17.80 |
6.6M |
| 2024-08-09 |
18.22 |
21.08 |
18.09 |
18.67 |
9.7M |
| 2024-08-08 |
17.50 |
17.88 |
17.20 |
17.65 |
3.4M |
| 2024-08-07 |
17.02 |
17.82 |
17.02 |
17.63 |
4.2M |
| 2024-08-06 |
17.20 |
17.60 |
16.78 |
17.07 |
3.2M |
| 2024-08-05 |
17.76 |
17.92 |
16.90 |
16.92 |
5.2M |
| 2024-08-02 |
18.95 |
19.50 |
18.40 |
18.47 |
4.3M |
| 2024-08-01 |
19.68 |
20.53 |
19.29 |
19.33 |
4.8M |
| 2024-07-31 |
19.20 |
19.90 |
19.00 |
19.61 |
6.0M |
| 2024-07-30 |
18.96 |
20.00 |
18.61 |
19.53 |
6.0M |
| 2024-07-29 |
18.71 |
19.26 |
18.41 |
19.13 |
4.8M |
| 2024-07-26 |
18.69 |
19.37 |
18.69 |
18.77 |
5.0M |
| 2024-07-25 |
19.00 |
19.20 |
18.30 |
18.69 |
5.6M |
| 2024-07-24 |
19.60 |
20.80 |
19.16 |
19.88 |
6.4M |
| 2024-07-23 |
21.00 |
21.58 |
19.50 |
19.72 |
6.3M |
| 2024-07-22 |
20.34 |
20.83 |
19.76 |
20.58 |
6.0M |
| 2024-07-19 |
19.99 |
20.50 |
19.77 |
20.15 |
6.2M |
| 2024-07-18 |
19.76 |
20.25 |
19.13 |
20.01 |
6.9M |
| 2024-07-17 |
21.60 |
22.00 |
20.56 |
20.70 |
10.0M |
| 2024-07-16 |
22.33 |
25.00 |
22.11 |
22.77 |
11.6M |
| 2024-07-15 |
22.82 |
23.01 |
21.80 |
22.02 |
8.2M |
| 2024-07-12 |
22.66 |
24.12 |
22.00 |
23.86 |
13.7M |
| 2024-07-11 |
22.69 |
25.89 |
22.41 |
24.33 |
16.5M |
| 2024-07-10 |
23.05 |
23.88 |
21.71 |
21.93 |
15.6M |
| 2024-07-09 |
19.10 |
23.28 |
18.55 |
23.28 |
14.3M |
| 2024-07-08 |
19.78 |
20.57 |
19.32 |
19.40 |
7.1M |
| 2024-07-05 |
20.89 |
21.80 |
19.42 |
20.22 |
10.4M |
| 2024-07-04 |
21.55 |
22.24 |
20.65 |
21.26 |
10.2M |
| 2024-07-03 |
23.12 |
23.60 |
21.53 |
22.30 |
13.6M |
| 2024-07-02 |
26.38 |
26.57 |
23.51 |
24.97 |
19.0M |
| 2024-07-01 |
22.63 |
26.62 |
22.53 |
26.62 |
19.3M |
| 2024-06-28 |
18.14 |
22.18 |
17.85 |
22.18 |
11.1M |
| 2024-06-27 |
18.48 |
19.35 |
18.00 |
18.48 |
9.6M |
| 2024-06-26 |
18.27 |
20.00 |
17.00 |
19.58 |
12.7M |
| 2024-06-25 |
20.88 |
21.91 |
18.80 |
19.75 |
17.4M |
| 2024-06-24 |
16.54 |
19.58 |
16.36 |
19.58 |
5.6M |
| 2024-06-21 |
16.53 |
16.70 |
15.65 |
16.32 |
4.5M |
| 2024-06-20 |
17.73 |
17.96 |
16.50 |
16.53 |
7.7M |
| 2024-06-19 |
18.72 |
19.49 |
17.50 |
17.70 |
10.1M |
| 2024-06-18 |
16.19 |
19.42 |
16.19 |
17.98 |
10.4M |
| 2024-06-17 |
15.76 |
16.38 |
15.76 |
16.18 |
2.3M |
| 2024-06-14 |
15.89 |
16.30 |
15.21 |
15.98 |
2.2M |
| 2024-06-13 |
15.52 |
16.38 |
15.51 |
15.89 |
2.2M |
| 2024-06-12 |
15.18 |
15.80 |
14.94 |
15.61 |
2.3M |
| 2024-06-11 |
14.58 |
15.04 |
14.00 |
14.96 |
2.3M |
| 2024-06-07 |
14.60 |
15.18 |
14.36 |
14.63 |
2.7M |
| 2024-06-06 |
15.10 |
16.06 |
14.13 |
14.44 |
4.3M |
| 2024-06-05 |
14.99 |
15.80 |
14.88 |
15.19 |
3.2M |
| 2024-06-04 |
16.17 |
16.30 |
14.85 |
15.25 |
5.1M |
| 2024-06-03 |
16.30 |
17.16 |
16.07 |
16.39 |
5.9M |
| 2024-05-31 |
15.68 |
17.49 |
15.68 |
16.55 |
7.8M |
| 2024-05-30 |
16.30 |
16.50 |
15.51 |
15.53 |
5.3M |
| 2024-05-29 |
16.35 |
16.73 |
16.26 |
16.54 |
4.7M |
| 2024-05-28 |
16.98 |
17.19 |
16.15 |
16.61 |
7.8M |
| 2024-05-27 |
20.40 |
20.40 |
17.49 |
17.50 |
11.1M |
| 2024-05-24 |
16.80 |
20.12 |
16.80 |
20.12 |
7.9M |
| 2024-05-23 |
17.17 |
17.17 |
16.60 |
16.77 |
1.4M |
| 2024-05-22 |
16.60 |
17.34 |
16.51 |
17.10 |
1.5M |
| 2024-05-21 |
16.81 |
16.92 |
16.35 |
16.56 |
1.0M |
| 2024-05-20 |
16.87 |
16.98 |
16.26 |
16.74 |
1.7M |
| 2024-05-17 |
16.48 |
16.79 |
16.36 |
16.61 |
1.3M |
| 2024-05-16 |
16.15 |
16.73 |
16.04 |
16.48 |
0.9M |
| 2024-05-15 |
16.20 |
16.63 |
15.82 |
16.04 |
1.1M |
| 2024-05-14 |
15.99 |
16.47 |
15.85 |
16.20 |
0.7M |
| 2024-05-13 |
16.18 |
16.35 |
15.52 |
15.86 |
1.2M |
| 2024-05-10 |
16.93 |
16.93 |
16.01 |
16.18 |
0.9M |
| 2024-05-09 |
16.50 |
16.76 |
16.26 |
16.68 |
0.6M |
| 2024-05-08 |
17.07 |
17.09 |
16.16 |
16.24 |
0.9M |
| 2024-05-07 |
16.77 |
17.03 |
16.37 |
16.90 |
1.2M |
| 2024-05-06 |
16.49 |
16.85 |
16.18 |
16.45 |
1.1M |
| 2024-04-30 |
16.39 |
16.68 |
15.80 |
16.08 |
1.3M |
| 2024-04-29 |
15.69 |
16.53 |
15.51 |
16.41 |
2.0M |
| 2024-04-26 |
15.15 |
15.80 |
14.86 |
15.53 |
1.3M |
| 2024-04-25 |
15.23 |
15.39 |
14.71 |
15.13 |
1.4M |
| 2024-04-24 |
14.34 |
15.39 |
14.34 |
15.22 |
1.7M |
| 2024-04-23 |
13.39 |
14.49 |
13.39 |
14.19 |
1.8M |
| 2024-04-22 |
14.51 |
14.58 |
13.22 |
13.58 |
1.7M |
| 2024-04-19 |
13.97 |
14.39 |
13.52 |
14.21 |
1.5M |
| 2024-04-18 |
14.47 |
14.47 |
13.44 |
13.93 |
1.5M |
| 2024-04-17 |
12.69 |
14.38 |
12.69 |
14.33 |
1.8M |
| 2024-04-16 |
14.29 |
14.61 |
12.55 |
12.55 |
2.5M |
| 2024-04-15 |
15.88 |
16.19 |
14.41 |
14.52 |
2.2M |
| 2024-04-12 |
15.83 |
16.41 |
15.76 |
16.03 |
1.2M |
| 2024-04-11 |
15.92 |
16.50 |
15.70 |
15.73 |
1.5M |
| 2024-04-10 |
16.57 |
16.58 |
15.60 |
15.91 |
1.6M |
| 2024-04-09 |
16.31 |
16.84 |
16.16 |
16.50 |
1.3M |
| 2024-04-08 |
17.71 |
17.71 |
16.30 |
16.37 |
1.9M |
| 2024-04-03 |
17.69 |
17.96 |
17.38 |
17.90 |
1.3M |
| 2024-04-02 |
17.46 |
17.98 |
17.45 |
17.84 |
1.3M |
| 2024-04-01 |
17.06 |
17.79 |
17.03 |
17.56 |
1.3M |
| 2024-03-29 |
16.79 |
17.13 |
16.71 |
17.06 |
1.5M |
| 2024-03-28 |
16.14 |
17.18 |
16.13 |
16.85 |
1.8M |
| 2024-03-27 |
17.12 |
17.47 |
16.16 |
16.19 |
1.6M |
| 2024-03-26 |
16.84 |
17.47 |
16.50 |
16.74 |
2.0M |
| 2024-03-25 |
17.73 |
17.92 |
16.69 |
16.78 |
3.1M |
| 2024-03-22 |
17.34 |
18.46 |
17.34 |
18.19 |
3.1M |
| 2024-03-21 |
17.73 |
17.94 |
17.34 |
17.58 |
1.7M |
| 2024-03-20 |
17.89 |
18.16 |
17.53 |
17.80 |
1.6M |
| 2024-03-19 |
17.82 |
18.14 |
17.45 |
17.89 |
1.8M |
| 2024-03-18 |
16.83 |
17.68 |
16.69 |
17.65 |
2.3M |
| 2024-03-15 |
16.42 |
16.63 |
16.20 |
16.63 |
1.3M |
| 2024-03-14 |
16.50 |
16.69 |
16.11 |
16.42 |
1.3M |
| 2024-03-13 |
16.40 |
16.65 |
16.17 |
16.48 |
1.2M |
| 2024-03-12 |
16.14 |
16.40 |
15.80 |
16.40 |
1.8M |
| 2024-03-11 |
15.74 |
16.25 |
15.53 |
16.12 |
1.8M |
| 2024-03-08 |
16.00 |
16.26 |
15.43 |
15.90 |
1.5M |
| 2024-03-07 |
15.82 |
16.55 |
15.62 |
15.82 |
2.3M |
| 2024-03-06 |
15.47 |
15.84 |
15.08 |
15.58 |
1.7M |
| 2024-03-05 |
15.55 |
15.94 |
15.13 |
15.43 |
2.1M |
| 2024-03-04 |
15.51 |
16.08 |
14.77 |
15.60 |
2.9M |
| 2024-03-01 |
15.08 |
15.69 |
15.08 |
15.40 |
2.6M |
| 2024-02-29 |
14.30 |
15.19 |
14.22 |
15.08 |
3.1M |
| 2024-02-28 |
16.80 |
17.40 |
14.21 |
14.30 |
4.6M |
| 2024-02-27 |
15.58 |
16.77 |
15.43 |
16.73 |
2.7M |
| 2024-02-26 |
14.87 |
15.93 |
14.68 |
15.60 |
2.9M |
| 2024-02-23 |
14.24 |
14.88 |
14.13 |
14.88 |
2.3M |
| 2024-02-22 |
13.13 |
14.09 |
13.13 |
13.99 |
2.2M |
| 2024-02-21 |
12.29 |
13.47 |
12.29 |
13.07 |
2.8M |
| 2024-02-20 |
12.15 |
12.43 |
11.70 |
12.34 |
2.7M |
| 2024-02-19 |
10.99 |
12.57 |
10.99 |
12.04 |
4.0M |
| 2024-02-08 |
9.55 |
10.88 |
9.06 |
10.78 |
4.3M |
| 2024-02-07 |
11.25 |
11.30 |
9.55 |
9.86 |
4.8M |
| 2024-02-06 |
11.53 |
11.90 |
9.95 |
11.35 |
4.3M |
| 2024-02-05 |
15.20 |
15.20 |
11.94 |
12.00 |
3.9M |
| 2024-02-02 |
16.18 |
16.63 |
14.28 |
14.93 |
1.9M |
| 2024-02-01 |
16.83 |
16.83 |
15.42 |
16.25 |
1.9M |
| 2024-01-31 |
18.03 |
18.03 |
16.48 |
16.53 |
1.5M |
| 2024-01-30 |
18.95 |
18.95 |
17.90 |
17.93 |
1.1M |
| 2024-01-29 |
19.96 |
20.19 |
18.70 |
18.88 |
1.4M |
| 2024-01-26 |
20.37 |
20.46 |
19.49 |
19.57 |
1.1M |
| 2024-01-25 |
18.60 |
19.90 |
18.35 |
19.83 |
1.4M |
| 2024-01-24 |
18.75 |
18.93 |
17.90 |
18.51 |
1.7M |
| 2024-01-23 |
19.00 |
19.95 |
18.39 |
18.76 |
1.7M |
| 2024-01-22 |
20.34 |
20.69 |
18.86 |
19.24 |
1.4M |
| 2024-01-19 |
20.94 |
21.10 |
20.47 |
20.53 |
1.0M |
| 2024-01-18 |
21.48 |
21.50 |
20.30 |
20.94 |
1.2M |
| 2024-01-17 |
22.08 |
22.08 |
21.30 |
21.32 |
0.7M |
| 2024-01-16 |
22.11 |
22.29 |
21.60 |
21.92 |
1.1M |
| 2024-01-15 |
22.44 |
22.45 |
22.02 |
22.03 |
0.7M |
| 2024-01-12 |
22.60 |
22.86 |
22.40 |
22.47 |
0.6M |
| 2024-01-11 |
22.08 |
22.62 |
22.08 |
22.60 |
0.7M |
| 2024-01-10 |
22.48 |
22.50 |
21.95 |
22.08 |
0.8M |
| 2024-01-09 |
22.60 |
22.98 |
22.34 |
22.48 |
0.8M |
| 2024-01-08 |
23.03 |
23.07 |
22.40 |
22.42 |
1.1M |
| 2024-01-05 |
23.24 |
23.60 |
22.88 |
23.04 |
1.0M |
| 2024-01-04 |
23.57 |
23.57 |
22.87 |
23.27 |
1.0M |
| 2024-01-03 |
23.62 |
23.98 |
22.93 |
23.16 |
1.0M |
| 2024-01-02 |
23.60 |
23.90 |
23.15 |
23.62 |
1.6M |