| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
37.24 |
37.49 |
36.74 |
36.99 |
12.2M |
| 2024-12-30 |
36.01 |
37.60 |
36.01 |
37.00 |
16.8M |
| 2024-12-27 |
35.00 |
35.99 |
34.82 |
35.90 |
9.6M |
| 2024-12-26 |
34.69 |
35.20 |
34.20 |
35.00 |
5.4M |
| 2024-12-25 |
34.71 |
34.98 |
34.12 |
34.67 |
5.5M |
| 2024-12-24 |
33.22 |
35.00 |
33.15 |
34.61 |
13.2M |
| 2024-12-23 |
33.07 |
33.88 |
32.90 |
33.21 |
9.7M |
| 2024-12-20 |
33.35 |
33.66 |
32.81 |
33.08 |
7.5M |
| 2024-12-19 |
33.89 |
33.89 |
33.26 |
33.46 |
7.0M |
| 2024-12-18 |
33.76 |
34.79 |
33.75 |
33.98 |
6.6M |
| 2024-12-17 |
34.15 |
34.15 |
33.41 |
33.76 |
5.7M |
| 2024-12-16 |
34.68 |
34.97 |
33.70 |
33.98 |
5.9M |
| 2024-12-13 |
34.80 |
35.24 |
34.32 |
34.79 |
6.1M |
| 2024-12-12 |
35.18 |
35.34 |
34.18 |
35.13 |
6.1M |
| 2024-12-11 |
35.23 |
35.69 |
34.91 |
35.16 |
4.7M |
| 2024-12-10 |
36.16 |
36.19 |
34.87 |
35.35 |
10.1M |
| 2024-12-09 |
35.61 |
35.63 |
34.82 |
35.29 |
6.8M |
| 2024-12-06 |
34.37 |
35.81 |
34.30 |
35.63 |
13.1M |
| 2024-12-05 |
35.05 |
35.22 |
34.24 |
34.34 |
7.6M |
| 2024-12-04 |
34.87 |
36.11 |
34.61 |
35.43 |
9.3M |
| 2024-12-03 |
35.58 |
35.60 |
34.57 |
34.87 |
7.7M |
| 2024-12-02 |
35.05 |
35.78 |
34.98 |
35.34 |
6.3M |
| 2024-11-29 |
35.38 |
35.88 |
35.03 |
35.22 |
8.4M |
| 2024-11-28 |
36.55 |
36.58 |
35.35 |
35.51 |
6.3M |
| 2024-11-27 |
35.94 |
36.69 |
35.68 |
36.62 |
4.5M |
| 2024-11-26 |
36.32 |
36.41 |
35.88 |
36.06 |
4.1M |
| 2024-11-25 |
36.28 |
37.11 |
36.16 |
36.32 |
6.8M |
| 2024-11-22 |
37.42 |
37.86 |
36.28 |
36.30 |
6.0M |
| 2024-11-21 |
38.02 |
38.80 |
37.22 |
37.42 |
8.5M |
| 2024-11-20 |
36.37 |
38.21 |
36.18 |
38.02 |
11.3M |
| 2024-11-19 |
36.06 |
36.69 |
35.71 |
36.47 |
5.4M |
| 2024-11-18 |
36.42 |
36.56 |
35.61 |
36.02 |
7.6M |
| 2024-11-15 |
36.70 |
37.07 |
36.11 |
36.18 |
6.9M |
| 2024-11-14 |
37.14 |
38.08 |
36.55 |
36.66 |
8.7M |
| 2024-11-13 |
37.65 |
38.26 |
37.11 |
37.24 |
7.2M |
| 2024-11-12 |
37.29 |
38.45 |
37.18 |
37.58 |
11.4M |
| 2024-11-11 |
38.42 |
38.50 |
36.76 |
37.36 |
18.6M |
| 2024-11-08 |
38.78 |
39.12 |
37.92 |
38.64 |
11.9M |
| 2024-11-07 |
38.99 |
39.12 |
37.43 |
38.80 |
11.5M |
| 2024-11-06 |
37.22 |
39.71 |
37.22 |
38.75 |
22.2M |
| 2024-11-05 |
36.28 |
37.00 |
35.94 |
36.41 |
11.6M |
| 2024-11-04 |
35.00 |
36.09 |
34.83 |
36.06 |
13.5M |
| 2024-11-01 |
33.91 |
35.82 |
33.80 |
35.01 |
13.8M |
| 2024-10-31 |
33.60 |
33.96 |
33.11 |
33.55 |
6.0M |
| 2024-10-30 |
34.80 |
35.32 |
33.21 |
33.73 |
12.6M |
| 2024-10-29 |
34.50 |
35.38 |
34.12 |
34.81 |
12.0M |
| 2024-10-28 |
33.55 |
35.35 |
33.36 |
34.81 |
15.6M |
| 2024-10-25 |
31.68 |
34.21 |
31.22 |
33.68 |
19.3M |
| 2024-10-24 |
31.90 |
32.34 |
31.82 |
32.10 |
6.9M |
| 2024-10-23 |
32.00 |
32.53 |
31.83 |
32.02 |
8.5M |
| 2024-10-22 |
31.20 |
32.17 |
30.96 |
32.01 |
12.4M |
| 2024-10-21 |
31.11 |
31.59 |
30.51 |
31.21 |
11.7M |
| 2024-10-18 |
30.40 |
31.80 |
30.14 |
31.10 |
11.7M |
| 2024-10-17 |
30.87 |
31.15 |
30.39 |
30.54 |
9.2M |
| 2024-10-16 |
31.53 |
31.85 |
30.60 |
30.71 |
16.5M |
| 2024-10-15 |
33.15 |
33.27 |
32.07 |
32.10 |
12.6M |
| 2024-10-14 |
34.39 |
34.40 |
32.82 |
33.18 |
14.4M |
| 2024-10-11 |
34.65 |
35.90 |
33.80 |
34.39 |
15.3M |
| 2024-10-10 |
33.77 |
36.05 |
33.64 |
34.47 |
18.0M |
| 2024-10-09 |
34.50 |
35.07 |
32.87 |
33.62 |
22.2M |
| 2024-10-08 |
36.19 |
36.19 |
32.91 |
35.95 |
27.5M |
| 2024-09-30 |
30.99 |
33.11 |
30.38 |
32.90 |
23.3M |
| 2024-09-27 |
28.98 |
30.76 |
28.98 |
30.10 |
23.5M |
| 2024-09-26 |
28.78 |
29.05 |
28.07 |
28.84 |
17.6M |
| 2024-09-25 |
29.97 |
30.50 |
28.49 |
28.68 |
13.1M |
| 2024-09-24 |
28.79 |
29.95 |
28.38 |
29.60 |
9.0M |
| 2024-09-23 |
28.24 |
28.88 |
28.06 |
28.65 |
7.8M |
| 2024-09-20 |
27.28 |
28.49 |
26.86 |
28.34 |
11.2M |
| 2024-09-19 |
27.58 |
27.66 |
26.88 |
27.32 |
8.5M |
| 2024-09-18 |
25.59 |
27.50 |
25.59 |
27.07 |
15.6M |
| 2024-09-13 |
27.27 |
27.29 |
25.40 |
25.50 |
11.8M |
| 2024-09-12 |
26.80 |
27.54 |
26.80 |
27.17 |
6.7M |
| 2024-09-11 |
26.53 |
26.84 |
26.06 |
26.71 |
7.6M |
| 2024-09-10 |
26.49 |
26.84 |
26.06 |
26.70 |
6.9M |
| 2024-09-09 |
26.95 |
27.07 |
26.21 |
26.48 |
6.2M |
| 2024-09-06 |
27.61 |
27.80 |
26.78 |
27.12 |
6.0M |
| 2024-09-05 |
27.90 |
28.39 |
27.55 |
27.74 |
3.8M |
| 2024-09-04 |
28.25 |
28.32 |
27.70 |
27.89 |
5.5M |
| 2024-09-03 |
28.52 |
28.92 |
28.40 |
28.60 |
4.9M |
| 2024-09-02 |
29.30 |
29.66 |
28.60 |
28.60 |
6.7M |
| 2024-08-30 |
27.50 |
30.12 |
27.43 |
29.38 |
15.6M |
| 2024-08-29 |
27.29 |
27.90 |
26.50 |
27.54 |
16.0M |
| 2024-08-28 |
27.50 |
27.93 |
27.40 |
27.63 |
3.9M |
| 2024-08-27 |
27.79 |
28.08 |
27.52 |
27.85 |
3.9M |
| 2024-08-26 |
28.78 |
28.80 |
27.78 |
28.00 |
6.6M |
| 2024-08-23 |
28.30 |
28.74 |
28.30 |
28.62 |
2.4M |
| 2024-08-22 |
29.31 |
29.37 |
28.27 |
28.61 |
5.5M |
| 2024-08-21 |
29.14 |
29.33 |
28.50 |
29.31 |
3.3M |
| 2024-08-20 |
29.97 |
30.16 |
29.13 |
29.33 |
3.1M |
| 2024-08-19 |
29.76 |
30.30 |
29.52 |
30.18 |
3.4M |
| 2024-08-16 |
30.50 |
30.50 |
29.62 |
29.76 |
3.7M |
| 2024-08-15 |
30.17 |
31.10 |
29.93 |
30.24 |
5.4M |
| 2024-08-14 |
31.60 |
31.60 |
30.41 |
30.42 |
3.1M |
| 2024-08-13 |
31.24 |
31.63 |
30.88 |
31.35 |
4.1M |
| 2024-08-12 |
30.28 |
31.39 |
30.28 |
31.27 |
5.6M |
| 2024-08-09 |
31.01 |
31.51 |
30.10 |
30.36 |
6.9M |
| 2024-08-08 |
29.46 |
31.18 |
29.46 |
30.83 |
10.7M |
| 2024-08-07 |
29.54 |
29.79 |
29.12 |
29.46 |
4.4M |
| 2024-08-06 |
29.84 |
30.25 |
29.00 |
29.47 |
6.7M |
| 2024-08-05 |
29.91 |
30.68 |
29.37 |
29.43 |
4.9M |
| 2024-08-02 |
31.00 |
31.18 |
30.11 |
30.41 |
4.7M |
| 2024-08-01 |
31.79 |
32.31 |
31.01 |
31.16 |
5.8M |
| 2024-07-31 |
29.80 |
31.67 |
29.45 |
31.49 |
7.9M |
| 2024-07-30 |
30.38 |
30.45 |
29.33 |
29.80 |
6.2M |
| 2024-07-29 |
30.74 |
31.45 |
30.31 |
30.54 |
4.8M |
| 2024-07-26 |
30.57 |
31.06 |
30.37 |
30.74 |
4.4M |
| 2024-07-25 |
29.89 |
30.86 |
29.61 |
30.48 |
9.2M |
| 2024-07-24 |
30.89 |
31.02 |
29.93 |
30.09 |
9.1M |
| 2024-07-23 |
31.75 |
31.88 |
30.98 |
30.98 |
4.6M |
| 2024-07-22 |
32.80 |
32.94 |
31.69 |
31.72 |
11.1M |
| 2024-07-19 |
32.10 |
33.20 |
31.83 |
32.97 |
8.1M |
| 2024-07-18 |
31.97 |
32.48 |
31.48 |
32.31 |
6.8M |
| 2024-07-17 |
33.01 |
33.19 |
31.70 |
32.03 |
9.1M |
| 2024-07-16 |
34.06 |
34.39 |
32.95 |
33.00 |
8.5M |
| 2024-07-15 |
33.50 |
34.32 |
33.37 |
34.12 |
6.8M |
| 2024-07-12 |
33.66 |
34.57 |
33.66 |
33.77 |
9.2M |
| 2024-07-11 |
33.29 |
33.88 |
32.89 |
33.59 |
10.5M |
| 2024-07-10 |
32.79 |
33.29 |
32.62 |
33.00 |
7.5M |
| 2024-07-09 |
33.09 |
33.42 |
31.99 |
32.80 |
17.0M |
| 2024-07-08 |
34.19 |
34.36 |
33.13 |
33.32 |
8.3M |
| 2024-07-05 |
33.64 |
34.45 |
33.10 |
34.18 |
6.9M |
| 2024-07-04 |
33.00 |
34.40 |
33.00 |
33.64 |
11.1M |
| 2024-07-03 |
34.16 |
34.20 |
32.56 |
33.10 |
16.2M |
| 2024-07-02 |
35.97 |
36.26 |
33.46 |
34.17 |
23.4M |
| 2024-07-01 |
35.08 |
36.30 |
35.08 |
35.93 |
9.2M |
| 2024-06-28 |
34.91 |
35.77 |
34.76 |
35.08 |
14.2M |
| 2024-06-27 |
36.50 |
36.57 |
34.87 |
35.01 |
11.7M |
| 2024-06-26 |
36.30 |
36.72 |
35.94 |
36.65 |
5.6M |
| 2024-06-25 |
37.06 |
37.67 |
36.30 |
36.60 |
6.7M |
| 2024-06-24 |
36.71 |
37.66 |
36.21 |
37.05 |
8.3M |
| 2024-06-21 |
36.14 |
36.85 |
35.88 |
36.85 |
8.1M |
| 2024-06-20 |
35.25 |
36.47 |
35.25 |
36.16 |
8.6M |
| 2024-06-19 |
35.72 |
36.10 |
34.68 |
35.50 |
10.4M |
| 2024-06-18 |
36.40 |
36.47 |
35.58 |
36.10 |
5.9M |
| 2024-06-17 |
35.81 |
36.38 |
35.51 |
36.31 |
6.0M |
| 2024-06-14 |
35.80 |
36.55 |
35.77 |
35.91 |
7.0M |
| 2024-06-13 |
35.99 |
36.17 |
35.49 |
35.98 |
8.5M |
| 2024-06-12 |
34.11 |
36.63 |
34.00 |
36.13 |
14.3M |
| 2024-06-11 |
34.00 |
34.36 |
33.54 |
33.98 |
5.5M |
| 2024-06-07 |
34.60 |
35.10 |
33.68 |
34.00 |
7.2M |
| 2024-06-06 |
34.52 |
35.08 |
34.37 |
34.56 |
6.0M |
| 2024-06-05 |
35.00 |
35.05 |
34.30 |
34.33 |
5.9M |
| 2024-06-04 |
34.12 |
35.29 |
33.75 |
35.12 |
7.3M |
| 2024-06-03 |
34.85 |
35.18 |
34.02 |
34.37 |
7.3M |
| 2024-05-31 |
34.84 |
35.44 |
34.50 |
34.93 |
7.2M |
| 2024-05-30 |
35.00 |
35.22 |
34.56 |
34.98 |
7.1M |
| 2024-05-29 |
34.20 |
35.60 |
34.11 |
35.05 |
12.6M |
| 2024-05-28 |
34.22 |
34.62 |
33.88 |
34.17 |
6.5M |
| 2024-05-27 |
33.58 |
34.43 |
33.50 |
34.34 |
9.8M |
| 2024-05-24 |
33.91 |
34.47 |
33.51 |
33.61 |
8.3M |
| 2024-05-23 |
33.33 |
34.53 |
33.20 |
34.18 |
20.1M |
| 2024-05-22 |
33.03 |
33.27 |
32.86 |
32.89 |
6.0M |
| 2024-05-21 |
33.93 |
33.99 |
32.93 |
33.00 |
10.3M |
| 2024-05-20 |
32.83 |
34.26 |
32.54 |
34.05 |
12.7M |
| 2024-05-17 |
33.20 |
33.20 |
32.72 |
32.85 |
10.8M |
| 2024-05-16 |
33.66 |
33.71 |
32.70 |
33.05 |
11.8M |
| 2024-05-15 |
33.35 |
34.47 |
33.13 |
33.72 |
11.3M |
| 2024-05-14 |
32.98 |
33.78 |
32.65 |
33.30 |
9.7M |
| 2024-05-13 |
32.95 |
33.20 |
32.54 |
32.98 |
8.3M |
| 2024-05-10 |
33.16 |
34.15 |
32.95 |
33.38 |
14.1M |
| 2024-05-09 |
31.78 |
33.18 |
31.51 |
32.93 |
11.7M |
| 2024-05-08 |
31.62 |
31.92 |
31.41 |
31.74 |
6.7M |
| 2024-05-07 |
31.88 |
32.20 |
31.51 |
31.69 |
7.7M |
| 2024-05-06 |
31.89 |
32.27 |
30.70 |
31.76 |
17.5M |
| 2024-04-30 |
31.44 |
32.34 |
31.22 |
31.94 |
12.4M |
| 2024-04-29 |
31.06 |
31.60 |
30.49 |
31.47 |
14.1M |
| 2024-04-26 |
31.80 |
32.21 |
30.92 |
31.45 |
18.4M |
| 2024-04-25 |
32.41 |
32.62 |
31.80 |
31.92 |
12.1M |
| 2024-04-24 |
32.91 |
32.93 |
32.21 |
32.48 |
9.2M |
| 2024-04-23 |
33.08 |
33.33 |
32.50 |
32.82 |
8.4M |
| 2024-04-22 |
33.90 |
34.60 |
32.88 |
33.15 |
12.0M |
| 2024-04-19 |
32.75 |
34.60 |
32.65 |
34.22 |
15.9M |
| 2024-04-18 |
33.17 |
34.20 |
32.57 |
32.95 |
14.0M |
| 2024-04-17 |
32.43 |
33.25 |
32.00 |
33.19 |
9.9M |
| 2024-04-16 |
33.25 |
33.62 |
32.33 |
32.45 |
11.0M |
| 2024-04-15 |
32.50 |
33.36 |
32.11 |
33.20 |
13.3M |
| 2024-04-12 |
32.00 |
32.66 |
31.80 |
32.41 |
7.9M |
| 2024-04-11 |
31.40 |
32.35 |
31.10 |
32.16 |
9.9M |
| 2024-04-10 |
31.47 |
31.66 |
31.16 |
31.46 |
7.1M |
| 2024-04-09 |
31.90 |
32.09 |
31.28 |
31.62 |
10.3M |
| 2024-04-08 |
32.51 |
33.01 |
31.90 |
32.00 |
16.0M |
| 2024-04-03 |
31.22 |
33.23 |
31.22 |
32.89 |
23.4M |
| 2024-04-02 |
30.95 |
31.30 |
30.70 |
31.15 |
9.4M |
| 2024-04-01 |
30.25 |
31.11 |
30.16 |
31.06 |
9.6M |
| 2024-03-29 |
29.99 |
30.76 |
29.75 |
30.28 |
10.1M |
| 2024-03-28 |
29.29 |
29.97 |
29.07 |
29.72 |
9.4M |
| 2024-03-27 |
29.47 |
29.80 |
29.31 |
29.32 |
4.7M |
| 2024-03-26 |
29.63 |
29.96 |
29.35 |
29.61 |
7.1M |
| 2024-03-25 |
29.37 |
30.36 |
29.23 |
29.61 |
10.3M |
| 2024-03-22 |
29.40 |
29.61 |
28.93 |
29.36 |
8.2M |
| 2024-03-21 |
30.00 |
30.15 |
29.42 |
29.51 |
9.4M |
| 2024-03-20 |
30.35 |
30.52 |
29.94 |
30.04 |
12.3M |
| 2024-03-19 |
31.19 |
31.30 |
30.20 |
30.33 |
12.9M |
| 2024-03-18 |
31.71 |
31.88 |
30.93 |
31.15 |
14.3M |
| 2024-03-15 |
31.35 |
32.08 |
30.77 |
31.93 |
11.8M |
| 2024-03-14 |
31.00 |
32.07 |
31.00 |
31.49 |
11.2M |
| 2024-03-13 |
30.36 |
31.16 |
30.31 |
30.99 |
9.8M |
| 2024-03-12 |
30.80 |
31.35 |
30.26 |
30.41 |
12.6M |
| 2024-03-11 |
31.06 |
31.20 |
30.17 |
30.71 |
8.5M |
| 2024-03-08 |
30.98 |
31.20 |
30.49 |
31.06 |
6.5M |
| 2024-03-07 |
30.63 |
31.44 |
30.44 |
31.02 |
11.7M |
| 2024-03-06 |
29.94 |
30.93 |
29.73 |
30.48 |
9.3M |
| 2024-03-05 |
30.20 |
30.21 |
29.50 |
30.03 |
12.0M |
| 2024-03-04 |
29.86 |
30.56 |
29.75 |
30.42 |
9.8M |
| 2024-03-01 |
30.18 |
30.20 |
29.42 |
29.73 |
8.6M |
| 2024-02-29 |
28.65 |
30.21 |
28.65 |
30.20 |
12.9M |
| 2024-02-28 |
29.40 |
29.81 |
28.87 |
28.98 |
11.1M |
| 2024-02-27 |
28.51 |
29.34 |
28.39 |
29.25 |
11.2M |
| 2024-02-26 |
29.00 |
29.30 |
28.45 |
28.71 |
13.3M |
| 2024-02-23 |
30.49 |
30.50 |
28.41 |
28.71 |
17.8M |
| 2024-02-22 |
29.05 |
30.35 |
28.92 |
30.30 |
12.0M |
| 2024-02-21 |
28.52 |
29.57 |
28.33 |
29.10 |
9.6M |
| 2024-02-20 |
28.43 |
28.73 |
28.15 |
28.56 |
7.0M |
| 2024-02-19 |
29.08 |
29.08 |
28.18 |
28.55 |
9.6M |
| 2024-02-08 |
28.71 |
30.10 |
28.18 |
28.35 |
15.4M |
| 2024-02-07 |
27.00 |
28.88 |
26.64 |
28.87 |
17.2M |
| 2024-02-06 |
24.13 |
26.65 |
24.01 |
26.61 |
13.0M |
| 2024-02-05 |
25.51 |
25.51 |
23.99 |
24.23 |
16.5M |
| 2024-02-02 |
26.01 |
26.19 |
24.05 |
24.95 |
8.7M |
| 2024-02-01 |
26.25 |
26.65 |
25.83 |
26.01 |
6.2M |
| 2024-01-31 |
26.71 |
27.18 |
26.28 |
26.36 |
6.3M |
| 2024-01-30 |
27.87 |
28.06 |
26.57 |
26.64 |
6.9M |
| 2024-01-29 |
28.21 |
28.66 |
27.85 |
28.08 |
4.9M |
| 2024-01-26 |
27.99 |
28.59 |
27.68 |
28.19 |
6.6M |
| 2024-01-25 |
26.60 |
27.96 |
26.60 |
27.92 |
7.0M |
| 2024-01-24 |
26.80 |
27.19 |
26.14 |
26.53 |
7.2M |
| 2024-01-23 |
26.50 |
27.02 |
26.23 |
26.86 |
5.9M |
| 2024-01-22 |
28.08 |
28.13 |
26.30 |
26.57 |
6.9M |
| 2024-01-19 |
28.36 |
28.52 |
28.00 |
28.05 |
3.4M |
| 2024-01-18 |
28.71 |
28.76 |
27.82 |
28.48 |
7.0M |
| 2024-01-17 |
28.81 |
29.39 |
28.70 |
28.80 |
8.6M |
| 2024-01-16 |
28.73 |
29.11 |
28.41 |
28.89 |
4.5M |
| 2024-01-15 |
28.33 |
28.97 |
27.91 |
28.88 |
6.9M |
| 2024-01-12 |
28.45 |
29.38 |
28.31 |
28.42 |
8.4M |
| 2024-01-11 |
28.17 |
28.54 |
27.88 |
28.35 |
5.1M |
| 2024-01-10 |
28.01 |
28.53 |
27.96 |
28.33 |
5.5M |
| 2024-01-09 |
28.45 |
28.62 |
27.54 |
27.95 |
12.1M |
| 2024-01-08 |
29.10 |
29.48 |
28.40 |
28.46 |
8.7M |
| 2024-01-05 |
28.60 |
29.52 |
28.60 |
29.14 |
8.4M |
| 2024-01-04 |
28.47 |
28.85 |
28.40 |
28.70 |
7.8M |
| 2024-01-03 |
28.18 |
28.84 |
28.18 |
28.45 |
6.0M |
| 2024-01-02 |
28.12 |
28.77 |
28.09 |
28.45 |
7.2M |