| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
40.75 |
40.89 |
39.58 |
40.18 |
1.2M |
| 2024-12-30 |
40.97 |
41.50 |
39.91 |
40.68 |
1.8M |
| 2024-12-27 |
40.89 |
42.39 |
40.45 |
40.96 |
1.3M |
| 2024-12-26 |
40.90 |
41.78 |
39.01 |
41.27 |
2.6M |
| 2024-12-25 |
42.60 |
42.60 |
40.40 |
41.00 |
2.0M |
| 2024-12-24 |
43.03 |
43.81 |
41.45 |
41.94 |
2.2M |
| 2024-12-23 |
44.50 |
44.58 |
42.50 |
42.72 |
1.2M |
| 2024-12-20 |
43.44 |
44.56 |
42.90 |
43.76 |
1.6M |
| 2024-12-19 |
42.65 |
43.68 |
42.21 |
43.55 |
1.4M |
| 2024-12-18 |
44.44 |
44.44 |
42.77 |
42.90 |
1.1M |
| 2024-12-17 |
45.10 |
45.15 |
43.55 |
44.15 |
1.5M |
| 2024-12-16 |
45.69 |
45.97 |
44.98 |
45.16 |
0.8M |
| 2024-12-13 |
46.90 |
47.57 |
45.67 |
45.71 |
1.1M |
| 2024-12-12 |
45.99 |
47.15 |
45.38 |
47.05 |
1.5M |
| 2024-12-11 |
46.80 |
47.78 |
45.23 |
46.10 |
2.1M |
| 2024-12-10 |
46.78 |
48.00 |
46.38 |
46.76 |
2.3M |
| 2024-12-09 |
46.98 |
47.18 |
45.62 |
45.80 |
1.5M |
| 2024-12-06 |
46.98 |
48.95 |
46.75 |
47.13 |
1.7M |
| 2024-12-05 |
47.19 |
47.49 |
45.88 |
46.68 |
1.1M |
| 2024-12-04 |
48.48 |
48.97 |
46.26 |
47.30 |
1.6M |
| 2024-12-03 |
50.00 |
50.90 |
48.20 |
48.57 |
1.1M |
| 2024-12-02 |
49.00 |
50.88 |
47.55 |
49.90 |
2.1M |
| 2024-11-29 |
48.45 |
50.10 |
47.50 |
48.40 |
1.7M |
| 2024-11-28 |
51.00 |
52.17 |
48.37 |
48.60 |
1.5M |
| 2024-11-27 |
49.65 |
51.11 |
49.51 |
51.08 |
1.1M |
| 2024-11-26 |
50.00 |
52.11 |
49.01 |
50.20 |
1.4M |
| 2024-11-25 |
49.45 |
50.85 |
49.20 |
50.07 |
0.9M |
| 2024-11-22 |
51.65 |
51.65 |
49.50 |
49.50 |
1.0M |
| 2024-11-21 |
51.75 |
53.00 |
51.16 |
51.51 |
1.5M |
| 2024-11-20 |
50.01 |
52.97 |
50.01 |
51.74 |
1.4M |
| 2024-11-19 |
49.72 |
51.27 |
49.01 |
50.13 |
0.6M |
| 2024-11-18 |
51.16 |
52.96 |
49.88 |
50.03 |
1.0M |
| 2024-11-15 |
51.66 |
53.38 |
51.16 |
51.41 |
1.1M |
| 2024-11-14 |
53.65 |
54.97 |
52.05 |
52.27 |
0.8M |
| 2024-11-13 |
55.60 |
57.20 |
53.00 |
54.62 |
2.1M |
| 2024-11-12 |
53.37 |
57.85 |
53.04 |
54.58 |
2.9M |
| 2024-11-11 |
52.05 |
54.27 |
51.44 |
53.27 |
1.5M |
| 2024-11-08 |
50.24 |
53.68 |
49.50 |
52.05 |
2.2M |
| 2024-11-07 |
50.00 |
50.49 |
49.06 |
49.84 |
1.7M |
| 2024-11-06 |
50.20 |
51.24 |
49.15 |
50.24 |
1.1M |
| 2024-11-05 |
50.80 |
50.88 |
48.20 |
50.40 |
2.2M |
| 2024-11-04 |
52.72 |
52.99 |
50.02 |
50.80 |
2.0M |
| 2024-11-01 |
53.32 |
53.75 |
51.30 |
52.34 |
1.0M |
| 2024-10-31 |
52.68 |
54.40 |
52.30 |
52.90 |
1.6M |
| 2024-10-30 |
53.11 |
53.85 |
52.11 |
52.75 |
1.1M |
| 2024-10-29 |
53.77 |
56.65 |
53.17 |
53.61 |
2.1M |
| 2024-10-28 |
52.27 |
55.42 |
51.81 |
53.78 |
2.5M |
| 2024-10-25 |
50.81 |
53.18 |
48.88 |
52.53 |
3.5M |
| 2024-10-24 |
51.81 |
52.50 |
50.05 |
51.22 |
1.3M |
| 2024-10-23 |
50.60 |
53.96 |
50.60 |
52.07 |
1.6M |
| 2024-10-22 |
50.63 |
52.09 |
49.72 |
50.94 |
1.2M |
| 2024-10-21 |
50.27 |
51.51 |
48.28 |
51.16 |
2.2M |
| 2024-10-18 |
48.33 |
50.50 |
47.55 |
50.00 |
2.0M |
| 2024-10-17 |
47.11 |
49.98 |
46.87 |
48.31 |
1.6M |
| 2024-10-16 |
46.17 |
47.88 |
45.86 |
46.82 |
1.2M |
| 2024-10-15 |
47.80 |
47.98 |
46.51 |
46.82 |
1.2M |
| 2024-10-14 |
45.39 |
48.65 |
45.00 |
47.81 |
2.4M |
| 2024-10-11 |
47.38 |
48.56 |
45.38 |
45.55 |
1.1M |
| 2024-10-10 |
46.99 |
49.20 |
44.99 |
47.93 |
3.0M |
| 2024-10-09 |
49.81 |
51.74 |
46.13 |
47.29 |
4.3M |
| 2024-10-08 |
58.00 |
58.00 |
47.00 |
51.95 |
3.9M |
| 2024-09-30 |
43.80 |
49.50 |
43.80 |
48.90 |
4.0M |
| 2024-09-27 |
37.22 |
42.00 |
37.22 |
41.31 |
2.5M |
| 2024-09-26 |
34.16 |
36.89 |
33.00 |
36.60 |
1.9M |
| 2024-09-25 |
35.35 |
36.35 |
34.12 |
34.36 |
1.3M |
| 2024-09-24 |
33.36 |
35.28 |
33.00 |
34.98 |
1.6M |
| 2024-09-23 |
32.01 |
33.95 |
32.01 |
33.38 |
2.2M |
| 2024-09-20 |
36.12 |
36.41 |
31.51 |
32.00 |
3.6M |
| 2024-09-19 |
37.37 |
37.40 |
35.91 |
36.50 |
1.0M |
| 2024-09-18 |
39.50 |
39.66 |
36.50 |
37.22 |
1.6M |
| 2024-09-13 |
41.14 |
41.97 |
39.10 |
39.40 |
0.6M |
| 2024-09-12 |
41.20 |
42.60 |
41.19 |
41.42 |
0.4M |
| 2024-09-11 |
40.50 |
43.15 |
40.30 |
41.68 |
0.9M |
| 2024-09-10 |
40.27 |
41.50 |
40.27 |
40.60 |
0.3M |
| 2024-09-09 |
42.00 |
42.00 |
40.30 |
40.85 |
0.3M |
| 2024-09-06 |
41.61 |
42.68 |
40.93 |
41.05 |
0.6M |
| 2024-09-05 |
40.83 |
42.03 |
40.30 |
41.54 |
0.7M |
| 2024-09-04 |
39.24 |
41.79 |
39.24 |
40.83 |
0.7M |
| 2024-09-03 |
38.55 |
40.33 |
38.12 |
39.71 |
0.6M |
| 2024-09-02 |
39.63 |
40.17 |
38.50 |
38.50 |
0.4M |
| 2024-08-30 |
39.16 |
41.35 |
38.50 |
39.85 |
1.2M |
| 2024-08-29 |
37.67 |
39.35 |
37.60 |
39.14 |
0.5M |
| 2024-08-28 |
38.85 |
39.14 |
37.62 |
38.32 |
0.7M |
| 2024-08-27 |
38.76 |
39.48 |
38.32 |
39.26 |
0.5M |
| 2024-08-26 |
38.59 |
39.66 |
38.51 |
38.83 |
0.6M |
| 2024-08-23 |
40.00 |
40.67 |
38.18 |
38.96 |
1.3M |
| 2024-08-22 |
41.51 |
41.88 |
39.80 |
40.50 |
1.0M |
| 2024-08-21 |
42.53 |
43.35 |
41.41 |
41.62 |
0.7M |
| 2024-08-20 |
42.12 |
42.85 |
41.50 |
42.80 |
0.6M |
| 2024-08-19 |
42.55 |
43.35 |
41.72 |
42.53 |
0.4M |
| 2024-08-16 |
41.71 |
42.35 |
41.32 |
41.95 |
0.5M |
| 2024-08-15 |
42.12 |
43.00 |
41.71 |
41.78 |
0.4M |
| 2024-08-14 |
43.54 |
43.83 |
41.94 |
42.86 |
0.6M |
| 2024-08-13 |
45.31 |
45.33 |
43.31 |
43.90 |
0.8M |
| 2024-08-12 |
44.12 |
45.54 |
43.99 |
44.76 |
0.5M |
| 2024-08-09 |
45.03 |
46.13 |
44.50 |
44.66 |
0.6M |
| 2024-08-08 |
45.00 |
45.71 |
44.30 |
44.83 |
0.7M |
| 2024-08-07 |
44.75 |
45.83 |
43.67 |
45.18 |
0.8M |
| 2024-08-06 |
43.10 |
45.30 |
43.10 |
44.75 |
0.8M |
| 2024-08-05 |
42.58 |
44.24 |
42.58 |
42.83 |
0.8M |
| 2024-08-02 |
43.53 |
45.37 |
43.02 |
43.20 |
0.9M |
| 2024-08-01 |
45.04 |
45.37 |
43.58 |
43.68 |
0.9M |
| 2024-07-31 |
42.00 |
45.37 |
41.27 |
45.27 |
1.2M |
| 2024-07-30 |
42.05 |
42.57 |
41.48 |
41.69 |
0.4M |
| 2024-07-29 |
44.20 |
44.20 |
41.90 |
42.39 |
0.5M |
| 2024-07-26 |
43.77 |
43.79 |
42.41 |
43.38 |
1.0M |
| 2024-07-25 |
45.62 |
46.99 |
43.80 |
44.20 |
1.2M |
| 2024-07-24 |
46.07 |
46.98 |
45.70 |
46.12 |
0.5M |
| 2024-07-23 |
48.33 |
48.33 |
46.58 |
46.60 |
0.6M |
| 2024-07-22 |
46.37 |
48.48 |
45.80 |
48.33 |
1.3M |
| 2024-07-19 |
45.80 |
47.47 |
45.80 |
46.22 |
0.8M |
| 2024-07-18 |
43.51 |
47.18 |
43.31 |
46.91 |
1.7M |
| 2024-07-17 |
43.10 |
44.70 |
42.39 |
43.90 |
0.8M |
| 2024-07-16 |
43.30 |
43.98 |
42.80 |
43.10 |
0.6M |
| 2024-07-15 |
43.02 |
44.28 |
42.43 |
43.51 |
1.4M |
| 2024-07-12 |
40.91 |
44.18 |
40.91 |
43.05 |
1.9M |
| 2024-07-11 |
40.84 |
42.09 |
39.80 |
41.53 |
1.4M |
| 2024-07-10 |
38.50 |
40.79 |
38.06 |
39.89 |
1.4M |
| 2024-07-09 |
38.46 |
39.27 |
37.41 |
38.50 |
1.6M |
| 2024-07-08 |
41.15 |
41.15 |
38.32 |
38.63 |
1.1M |
| 2024-07-05 |
38.20 |
41.58 |
37.70 |
41.15 |
1.5M |
| 2024-07-04 |
38.88 |
39.47 |
38.24 |
38.75 |
1.1M |
| 2024-07-03 |
41.00 |
41.00 |
38.12 |
38.88 |
1.6M |
| 2024-07-02 |
42.31 |
42.57 |
40.20 |
40.43 |
1.8M |
| 2024-07-01 |
39.73 |
43.34 |
38.81 |
42.61 |
2.8M |
| 2024-06-28 |
43.43 |
43.83 |
39.35 |
40.01 |
3.6M |
| 2024-06-27 |
46.46 |
46.47 |
43.13 |
43.43 |
2.4M |
| 2024-06-26 |
46.27 |
47.18 |
45.00 |
47.00 |
1.0M |
| 2024-06-25 |
46.46 |
47.55 |
45.80 |
46.60 |
0.6M |
| 2024-06-24 |
46.85 |
47.44 |
45.73 |
46.20 |
0.6M |
| 2024-06-21 |
48.50 |
48.66 |
47.10 |
47.48 |
0.8M |
| 2024-06-20 |
48.59 |
49.43 |
48.39 |
48.76 |
0.4M |
| 2024-06-19 |
49.09 |
49.10 |
48.00 |
48.62 |
0.5M |
| 2024-06-18 |
50.40 |
50.58 |
48.88 |
49.18 |
0.8M |
| 2024-06-17 |
50.10 |
50.60 |
49.26 |
50.20 |
0.7M |
| 2024-06-14 |
51.77 |
52.11 |
49.80 |
50.53 |
1.0M |
| 2024-06-13 |
52.10 |
52.48 |
51.28 |
51.75 |
0.5M |
| 2024-06-12 |
52.66 |
53.50 |
52.01 |
52.24 |
0.6M |
| 2024-06-11 |
51.66 |
53.49 |
51.25 |
53.26 |
0.8M |
| 2024-06-07 |
50.16 |
52.88 |
50.12 |
52.01 |
0.9M |
| 2024-06-06 |
51.83 |
51.99 |
50.49 |
50.60 |
0.4M |
| 2024-06-05 |
51.24 |
52.88 |
50.00 |
51.25 |
1.1M |
| 2024-06-04 |
50.82 |
52.29 |
50.62 |
51.29 |
0.6M |
| 2024-06-03 |
52.11 |
52.47 |
50.62 |
50.82 |
0.8M |
| 2024-05-31 |
52.33 |
53.58 |
52.00 |
52.50 |
0.9M |
| 2024-05-30 |
51.09 |
52.18 |
50.83 |
52.10 |
0.5M |
| 2024-05-29 |
50.43 |
51.65 |
50.01 |
51.09 |
0.5M |
| 2024-05-28 |
50.58 |
51.97 |
49.70 |
50.48 |
0.8M |
| 2024-05-27 |
49.00 |
49.94 |
48.26 |
49.71 |
1.0M |
| 2024-05-24 |
50.38 |
50.80 |
48.93 |
49.00 |
0.7M |
| 2024-05-23 |
51.20 |
51.54 |
50.28 |
50.38 |
0.6M |
| 2024-05-22 |
51.78 |
51.78 |
50.60 |
51.20 |
0.5M |
| 2024-05-21 |
51.23 |
52.88 |
50.83 |
51.58 |
0.8M |
| 2024-05-20 |
51.68 |
52.20 |
51.00 |
51.23 |
1.0M |
| 2024-05-17 |
51.77 |
52.10 |
51.15 |
51.59 |
0.8M |
| 2024-05-16 |
52.44 |
53.20 |
51.58 |
51.65 |
1.2M |
| 2024-05-15 |
53.00 |
53.18 |
51.71 |
52.00 |
0.9M |
| 2024-05-14 |
52.82 |
53.96 |
51.89 |
52.97 |
2.1M |
| 2024-05-13 |
55.42 |
55.77 |
52.50 |
53.30 |
2.2M |
| 2024-05-10 |
56.10 |
56.68 |
55.39 |
55.39 |
0.5M |
| 2024-05-09 |
55.00 |
57.00 |
54.70 |
56.10 |
1.0M |
| 2024-05-08 |
57.00 |
58.56 |
54.81 |
55.11 |
1.4M |
| 2024-05-07 |
57.66 |
58.68 |
56.50 |
57.80 |
1.4M |
| 2024-05-06 |
53.67 |
59.00 |
52.02 |
57.23 |
3.2M |
| 2024-04-30 |
56.66 |
56.80 |
52.80 |
53.41 |
2.5M |
| 2024-04-29 |
56.12 |
57.68 |
54.62 |
56.65 |
1.3M |
| 2024-04-26 |
55.00 |
56.64 |
54.66 |
55.40 |
1.8M |
| 2024-04-25 |
54.08 |
56.08 |
53.30 |
55.47 |
1.4M |
| 2024-04-24 |
54.24 |
54.53 |
52.75 |
54.06 |
1.4M |
| 2024-04-23 |
50.63 |
54.60 |
49.12 |
53.80 |
2.6M |
| 2024-04-22 |
51.89 |
52.98 |
50.58 |
50.94 |
2.0M |
| 2024-04-19 |
53.08 |
53.08 |
51.08 |
52.30 |
1.3M |
| 2024-04-18 |
53.09 |
54.12 |
51.81 |
52.79 |
0.9M |
| 2024-04-17 |
52.68 |
55.29 |
52.16 |
52.89 |
2.1M |
| 2024-04-16 |
52.59 |
53.49 |
50.00 |
52.22 |
3.3M |
| 2024-04-15 |
54.30 |
55.55 |
52.64 |
53.50 |
2.1M |
| 2024-04-12 |
54.44 |
55.65 |
53.21 |
54.38 |
1.9M |
| 2024-04-11 |
55.66 |
56.13 |
52.48 |
54.95 |
3.7M |
| 2024-04-10 |
59.06 |
59.68 |
55.90 |
56.47 |
1.1M |
| 2024-04-09 |
58.85 |
59.35 |
57.59 |
59.06 |
0.6M |
| 2024-04-08 |
59.30 |
59.59 |
58.30 |
58.43 |
0.4M |
| 2024-04-03 |
57.60 |
60.00 |
57.43 |
59.26 |
0.7M |
| 2024-04-02 |
58.31 |
58.31 |
56.81 |
57.85 |
0.9M |
| 2024-04-01 |
60.54 |
61.00 |
57.90 |
58.29 |
1.4M |
| 2024-03-29 |
59.31 |
61.57 |
58.50 |
60.54 |
0.7M |
| 2024-03-28 |
59.92 |
60.79 |
59.13 |
59.61 |
0.5M |
| 2024-03-27 |
61.50 |
62.50 |
59.80 |
59.80 |
0.5M |
| 2024-03-26 |
62.18 |
62.99 |
61.50 |
62.00 |
0.4M |
| 2024-03-25 |
61.66 |
63.74 |
61.66 |
62.95 |
0.7M |
| 2024-03-22 |
62.96 |
63.14 |
61.65 |
62.30 |
0.3M |
| 2024-03-21 |
62.71 |
63.71 |
62.30 |
63.00 |
0.4M |
| 2024-03-20 |
62.40 |
63.16 |
61.11 |
63.00 |
0.6M |
| 2024-03-19 |
63.82 |
64.59 |
61.60 |
62.48 |
1.3M |
| 2024-03-18 |
64.76 |
64.99 |
62.53 |
64.60 |
1.4M |
| 2024-03-15 |
64.84 |
66.40 |
63.10 |
64.76 |
0.8M |
| 2024-03-14 |
63.03 |
66.52 |
62.70 |
65.08 |
1.9M |
| 2024-03-13 |
64.17 |
64.57 |
62.34 |
62.76 |
0.6M |
| 2024-03-12 |
62.28 |
65.36 |
61.81 |
64.17 |
1.6M |
| 2024-03-11 |
58.80 |
62.95 |
58.80 |
62.58 |
1.4M |
| 2024-03-08 |
58.30 |
60.40 |
58.00 |
58.74 |
0.6M |
| 2024-03-07 |
58.45 |
60.77 |
57.99 |
58.36 |
0.9M |
| 2024-03-06 |
61.39 |
61.42 |
58.19 |
58.69 |
0.8M |
| 2024-03-05 |
61.50 |
62.30 |
60.38 |
61.01 |
0.4M |
| 2024-03-04 |
59.66 |
62.16 |
59.18 |
62.01 |
0.9M |
| 2024-03-01 |
61.00 |
61.20 |
58.97 |
59.66 |
0.5M |
| 2024-02-29 |
57.89 |
60.95 |
56.83 |
60.66 |
1.0M |
| 2024-02-28 |
58.95 |
62.37 |
57.57 |
57.99 |
1.1M |
| 2024-02-27 |
55.66 |
58.99 |
55.18 |
58.93 |
1.2M |
| 2024-02-26 |
54.50 |
56.13 |
53.81 |
55.71 |
0.9M |
| 2024-02-23 |
54.47 |
54.58 |
52.84 |
54.06 |
0.6M |
| 2024-02-22 |
55.50 |
55.88 |
53.60 |
54.40 |
0.8M |
| 2024-02-21 |
56.19 |
57.69 |
55.10 |
55.58 |
0.6M |
| 2024-02-20 |
55.95 |
57.56 |
54.88 |
56.45 |
0.9M |
| 2024-02-19 |
56.95 |
58.99 |
54.95 |
55.96 |
0.9M |
| 2024-02-08 |
56.50 |
59.19 |
52.82 |
56.90 |
1.1M |
| 2024-02-07 |
53.82 |
56.82 |
52.45 |
56.48 |
1.6M |
| 2024-02-06 |
48.52 |
55.15 |
47.65 |
53.82 |
1.0M |
| 2024-02-05 |
49.75 |
51.23 |
46.33 |
48.98 |
1.4M |
| 2024-02-02 |
51.57 |
51.72 |
48.80 |
49.95 |
0.7M |
| 2024-02-01 |
48.49 |
51.99 |
47.62 |
51.17 |
1.1M |
| 2024-01-31 |
49.60 |
49.60 |
47.33 |
48.58 |
1.3M |
| 2024-01-30 |
49.00 |
49.86 |
47.83 |
49.30 |
1.2M |
| 2024-01-29 |
51.50 |
52.50 |
49.50 |
49.71 |
0.8M |
| 2024-01-26 |
52.13 |
54.00 |
50.85 |
51.12 |
0.7M |
| 2024-01-25 |
53.18 |
54.34 |
51.32 |
52.54 |
1.4M |
| 2024-01-24 |
50.82 |
53.58 |
50.62 |
52.84 |
2.0M |
| 2024-01-23 |
48.80 |
51.24 |
46.06 |
51.02 |
1.8M |
| 2024-01-22 |
51.69 |
51.70 |
47.77 |
48.06 |
2.7M |
| 2024-01-19 |
52.76 |
53.49 |
51.59 |
51.68 |
0.6M |
| 2024-01-18 |
52.55 |
53.00 |
50.70 |
52.76 |
0.8M |
| 2024-01-17 |
54.60 |
54.94 |
52.33 |
52.55 |
1.0M |
| 2024-01-16 |
55.93 |
55.93 |
53.64 |
54.50 |
0.9M |
| 2024-01-15 |
55.86 |
57.08 |
55.60 |
55.93 |
0.5M |
| 2024-01-12 |
57.01 |
57.32 |
56.12 |
56.27 |
0.6M |
| 2024-01-11 |
56.11 |
57.79 |
55.98 |
57.55 |
0.6M |
| 2024-01-10 |
57.36 |
58.50 |
55.88 |
56.46 |
1.0M |
| 2024-01-09 |
57.29 |
58.79 |
56.42 |
57.79 |
0.9M |
| 2024-01-08 |
57.38 |
58.30 |
56.32 |
56.44 |
0.9M |
| 2024-01-05 |
58.56 |
59.00 |
57.10 |
57.50 |
1.0M |
| 2024-01-04 |
61.67 |
61.67 |
58.52 |
58.99 |
1.0M |
| 2024-01-03 |
61.55 |
63.50 |
61.50 |
61.97 |
1.1M |
| 2024-01-02 |
61.63 |
63.32 |
61.19 |
61.62 |
0.8M |