| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
40.50 |
40.50 |
38.70 |
38.80 |
0.8M |
| 2024-12-30 |
41.31 |
41.31 |
39.57 |
40.33 |
0.7M |
| 2024-12-27 |
41.75 |
42.38 |
41.20 |
41.35 |
0.7M |
| 2024-12-26 |
40.84 |
42.40 |
40.77 |
41.88 |
0.7M |
| 2024-12-25 |
41.75 |
42.41 |
40.31 |
40.84 |
0.6M |
| 2024-12-24 |
41.46 |
42.68 |
40.82 |
42.14 |
0.8M |
| 2024-12-23 |
44.71 |
45.09 |
41.12 |
41.34 |
1.5M |
| 2024-12-20 |
43.70 |
46.50 |
43.40 |
44.87 |
1.4M |
| 2024-12-19 |
42.96 |
44.00 |
42.64 |
43.68 |
0.7M |
| 2024-12-18 |
42.93 |
44.17 |
41.80 |
43.36 |
1.0M |
| 2024-12-17 |
45.33 |
45.51 |
42.74 |
42.94 |
1.2M |
| 2024-12-16 |
46.23 |
46.95 |
44.90 |
45.28 |
1.0M |
| 2024-12-13 |
47.00 |
47.46 |
45.78 |
46.05 |
1.7M |
| 2024-12-12 |
47.61 |
49.37 |
47.20 |
47.46 |
2.7M |
| 2024-12-11 |
47.42 |
48.17 |
45.32 |
47.97 |
3.0M |
| 2024-12-10 |
46.60 |
48.00 |
45.74 |
46.80 |
3.3M |
| 2024-12-09 |
45.98 |
46.99 |
44.81 |
45.70 |
1.9M |
| 2024-12-06 |
46.30 |
48.33 |
45.30 |
46.03 |
2.8M |
| 2024-12-05 |
45.45 |
46.90 |
44.87 |
46.90 |
2.8M |
| 2024-12-04 |
44.11 |
45.68 |
43.66 |
44.85 |
1.8M |
| 2024-12-03 |
43.85 |
44.98 |
43.78 |
44.26 |
1.1M |
| 2024-12-02 |
44.00 |
44.70 |
43.53 |
43.98 |
1.0M |
| 2024-11-29 |
42.80 |
43.64 |
42.00 |
43.59 |
1.0M |
| 2024-11-28 |
42.80 |
43.70 |
42.48 |
42.90 |
1.0M |
| 2024-11-27 |
41.65 |
42.88 |
40.60 |
42.80 |
0.8M |
| 2024-11-26 |
43.09 |
43.45 |
41.80 |
42.18 |
0.9M |
| 2024-11-25 |
42.49 |
43.47 |
42.05 |
43.22 |
1.0M |
| 2024-11-22 |
43.89 |
45.85 |
42.81 |
42.81 |
1.7M |
| 2024-11-21 |
43.95 |
44.69 |
43.26 |
43.78 |
0.8M |
| 2024-11-20 |
43.71 |
44.20 |
43.18 |
43.83 |
0.8M |
| 2024-11-19 |
41.51 |
43.78 |
41.41 |
43.31 |
0.9M |
| 2024-11-18 |
42.98 |
43.03 |
40.82 |
41.16 |
0.9M |
| 2024-11-15 |
43.68 |
44.44 |
43.00 |
43.00 |
0.8M |
| 2024-11-14 |
45.48 |
45.48 |
43.60 |
43.65 |
0.8M |
| 2024-11-13 |
44.91 |
45.20 |
43.60 |
45.15 |
0.9M |
| 2024-11-12 |
45.89 |
46.30 |
44.37 |
44.89 |
1.4M |
| 2024-11-11 |
43.60 |
45.33 |
43.31 |
45.30 |
1.4M |
| 2024-11-08 |
43.66 |
44.46 |
43.25 |
43.60 |
1.4M |
| 2024-11-07 |
42.99 |
43.88 |
42.81 |
43.46 |
1.2M |
| 2024-11-06 |
42.96 |
43.65 |
42.51 |
43.09 |
1.3M |
| 2024-11-05 |
41.67 |
42.94 |
41.23 |
42.88 |
1.2M |
| 2024-11-04 |
40.86 |
42.05 |
40.80 |
41.61 |
1.0M |
| 2024-11-01 |
42.20 |
42.20 |
39.85 |
39.99 |
1.2M |
| 2024-10-31 |
41.51 |
42.49 |
41.31 |
42.20 |
1.0M |
| 2024-10-30 |
41.76 |
42.64 |
40.79 |
41.30 |
1.2M |
| 2024-10-29 |
43.70 |
43.70 |
42.21 |
42.33 |
1.1M |
| 2024-10-28 |
43.57 |
43.78 |
43.00 |
43.48 |
1.1M |
| 2024-10-25 |
43.33 |
43.94 |
43.30 |
43.63 |
1.2M |
| 2024-10-24 |
42.83 |
43.50 |
42.28 |
43.08 |
0.8M |
| 2024-10-23 |
43.26 |
44.38 |
42.70 |
43.26 |
1.4M |
| 2024-10-22 |
42.71 |
44.28 |
42.00 |
43.70 |
1.7M |
| 2024-10-21 |
42.30 |
43.84 |
42.04 |
42.67 |
1.5M |
| 2024-10-18 |
40.64 |
43.19 |
40.29 |
42.12 |
1.6M |
| 2024-10-17 |
40.50 |
41.68 |
40.48 |
40.70 |
1.1M |
| 2024-10-16 |
39.96 |
40.90 |
39.82 |
40.28 |
0.8M |
| 2024-10-15 |
41.85 |
43.09 |
40.50 |
40.65 |
1.3M |
| 2024-10-14 |
40.67 |
42.15 |
39.76 |
42.07 |
1.4M |
| 2024-10-11 |
45.48 |
45.66 |
40.80 |
41.18 |
2.3M |
| 2024-10-10 |
48.80 |
49.90 |
45.30 |
46.65 |
3.0M |
| 2024-10-09 |
44.66 |
53.96 |
42.36 |
49.08 |
5.5M |
| 2024-10-08 |
49.00 |
49.00 |
42.88 |
46.75 |
3.3M |
| 2024-09-30 |
39.00 |
43.50 |
38.20 |
42.14 |
2.5M |
| 2024-09-27 |
36.55 |
38.27 |
35.91 |
37.61 |
1.5M |
| 2024-09-26 |
35.00 |
35.94 |
34.70 |
35.73 |
1.0M |
| 2024-09-25 |
34.19 |
36.19 |
34.19 |
35.30 |
1.3M |
| 2024-09-24 |
33.31 |
34.18 |
32.95 |
34.18 |
0.5M |
| 2024-09-23 |
33.62 |
33.90 |
33.11 |
33.15 |
0.3M |
| 2024-09-20 |
33.74 |
33.94 |
33.22 |
33.51 |
0.3M |
| 2024-09-19 |
33.12 |
33.85 |
33.12 |
33.73 |
0.5M |
| 2024-09-18 |
33.50 |
33.67 |
32.67 |
33.10 |
0.4M |
| 2024-09-13 |
34.35 |
34.50 |
33.41 |
33.51 |
0.4M |
| 2024-09-12 |
35.01 |
35.32 |
34.35 |
34.35 |
0.4M |
| 2024-09-11 |
35.35 |
35.44 |
34.80 |
34.99 |
0.3M |
| 2024-09-10 |
35.44 |
35.66 |
34.92 |
35.38 |
0.4M |
| 2024-09-09 |
35.29 |
35.58 |
34.67 |
35.44 |
0.3M |
| 2024-09-06 |
36.09 |
36.10 |
35.23 |
35.23 |
0.6M |
| 2024-09-05 |
35.93 |
36.53 |
35.86 |
36.15 |
0.5M |
| 2024-09-04 |
36.60 |
36.61 |
35.81 |
35.93 |
0.7M |
| 2024-09-03 |
36.59 |
37.17 |
36.36 |
36.70 |
0.8M |
| 2024-09-02 |
39.71 |
39.80 |
36.58 |
36.85 |
2.0M |
| 2024-08-30 |
38.50 |
40.95 |
38.50 |
39.71 |
2.4M |
| 2024-08-29 |
39.49 |
41.39 |
38.86 |
40.96 |
0.8M |
| 2024-08-28 |
39.19 |
40.30 |
39.05 |
39.57 |
0.3M |
| 2024-08-27 |
40.61 |
40.67 |
39.17 |
39.19 |
0.6M |
| 2024-08-26 |
40.25 |
41.30 |
39.66 |
40.82 |
0.6M |
| 2024-08-23 |
39.69 |
40.47 |
38.44 |
40.37 |
0.9M |
| 2024-08-22 |
42.50 |
42.50 |
39.95 |
40.16 |
1.2M |
| 2024-08-21 |
40.20 |
42.98 |
40.20 |
42.23 |
1.2M |
| 2024-08-20 |
40.08 |
40.98 |
40.08 |
40.63 |
0.6M |
| 2024-08-19 |
44.20 |
45.04 |
41.03 |
41.09 |
1.1M |
| 2024-08-16 |
41.31 |
42.68 |
41.31 |
42.40 |
1.3M |
| 2024-08-15 |
40.90 |
43.15 |
40.90 |
42.02 |
1.4M |
| 2024-08-14 |
40.28 |
41.33 |
40.26 |
40.87 |
0.5M |
| 2024-08-13 |
39.79 |
40.88 |
39.53 |
40.55 |
0.5M |
| 2024-08-12 |
40.14 |
40.38 |
39.53 |
39.87 |
0.4M |
| 2024-08-09 |
40.67 |
41.14 |
40.21 |
40.44 |
0.4M |
| 2024-08-08 |
40.92 |
41.18 |
40.00 |
40.67 |
0.5M |
| 2024-08-07 |
40.97 |
41.16 |
40.51 |
41.08 |
0.5M |
| 2024-08-06 |
40.90 |
41.14 |
40.12 |
40.63 |
0.6M |
| 2024-08-05 |
41.12 |
42.50 |
40.02 |
40.02 |
1.0M |
| 2024-08-02 |
43.59 |
43.59 |
41.90 |
41.90 |
0.9M |
| 2024-08-01 |
44.20 |
44.40 |
43.47 |
43.76 |
1.0M |
| 2024-07-31 |
42.33 |
44.30 |
42.04 |
44.18 |
1.3M |
| 2024-07-30 |
41.98 |
42.80 |
41.92 |
42.43 |
0.9M |
| 2024-07-29 |
41.99 |
42.25 |
41.50 |
41.98 |
0.5M |
| 2024-07-26 |
41.00 |
42.30 |
40.89 |
42.08 |
0.6M |
| 2024-07-25 |
41.02 |
41.90 |
40.38 |
41.12 |
0.6M |
| 2024-07-24 |
41.64 |
42.21 |
40.81 |
41.57 |
0.7M |
| 2024-07-23 |
43.10 |
43.62 |
41.60 |
41.64 |
0.9M |
| 2024-07-22 |
42.25 |
43.68 |
42.25 |
43.10 |
1.1M |
| 2024-07-19 |
42.00 |
43.51 |
41.61 |
42.18 |
1.0M |
| 2024-07-18 |
42.09 |
42.40 |
40.89 |
42.24 |
1.2M |
| 2024-07-17 |
44.01 |
44.67 |
42.50 |
42.65 |
1.7M |
| 2024-07-16 |
44.10 |
45.65 |
43.92 |
45.23 |
1.8M |
| 2024-07-15 |
43.97 |
45.48 |
43.02 |
43.92 |
1.3M |
| 2024-07-12 |
45.79 |
46.00 |
44.39 |
44.88 |
1.9M |
| 2024-07-11 |
45.27 |
47.47 |
44.66 |
46.28 |
2.5M |
| 2024-07-10 |
43.50 |
45.37 |
43.09 |
44.42 |
1.9M |
| 2024-07-09 |
43.00 |
46.16 |
41.58 |
45.21 |
2.9M |
| 2024-07-08 |
41.80 |
42.30 |
40.53 |
40.93 |
1.2M |
| 2024-07-05 |
42.52 |
42.91 |
41.10 |
42.31 |
1.3M |
| 2024-07-04 |
44.01 |
44.98 |
42.55 |
42.92 |
1.7M |
| 2024-07-03 |
46.00 |
46.70 |
43.89 |
43.89 |
2.2M |
| 2024-07-02 |
47.50 |
48.50 |
46.00 |
46.81 |
1.9M |
| 2024-07-01 |
49.05 |
49.12 |
46.00 |
47.41 |
2.6M |
| 2024-06-28 |
47.85 |
51.00 |
46.78 |
49.05 |
4.0M |
| 2024-06-27 |
45.59 |
53.99 |
45.42 |
48.17 |
5.0M |
| 2024-06-26 |
44.10 |
46.10 |
43.13 |
46.10 |
1.8M |
| 2024-06-25 |
42.80 |
46.00 |
42.55 |
44.80 |
2.0M |
| 2024-06-24 |
43.50 |
45.55 |
42.61 |
43.21 |
1.6M |
| 2024-06-21 |
46.86 |
47.55 |
44.30 |
44.40 |
2.0M |
| 2024-06-20 |
47.00 |
48.59 |
46.46 |
47.65 |
2.2M |
| 2024-06-19 |
48.40 |
48.80 |
47.15 |
47.30 |
3.0M |
| 2024-06-18 |
48.00 |
51.50 |
47.51 |
50.26 |
4.7M |
| 2024-06-17 |
45.66 |
48.39 |
45.25 |
48.07 |
3.8M |
| 2024-06-14 |
48.38 |
48.91 |
46.70 |
46.81 |
5.2M |
| 2024-06-13 |
57.99 |
57.99 |
51.21 |
51.48 |
7.5M |
| 2024-06-12 |
51.38 |
52.07 |
51.38 |
52.07 |
3.1M |
| 2024-06-11 |
42.66 |
43.39 |
40.01 |
43.39 |
1.6M |
| 2024-06-07 |
45.07 |
46.50 |
43.39 |
45.09 |
2.0M |
| 2024-06-06 |
42.45 |
44.44 |
42.45 |
43.00 |
1.6M |
| 2024-06-05 |
41.67 |
42.92 |
41.30 |
42.29 |
1.0M |
| 2024-06-04 |
43.19 |
43.52 |
41.47 |
42.50 |
1.5M |
| 2024-06-03 |
45.04 |
46.08 |
43.02 |
44.26 |
1.9M |
| 2024-05-31 |
43.99 |
46.34 |
43.81 |
45.41 |
2.2M |
| 2024-05-30 |
44.02 |
45.33 |
43.03 |
43.80 |
1.7M |
| 2024-05-29 |
41.80 |
44.68 |
41.80 |
44.02 |
1.7M |
| 2024-05-28 |
42.98 |
42.98 |
41.50 |
42.00 |
0.9M |
| 2024-05-27 |
42.50 |
43.13 |
41.00 |
42.99 |
1.0M |
| 2024-05-24 |
43.80 |
44.00 |
42.03 |
42.16 |
1.6M |
| 2024-05-23 |
44.00 |
45.67 |
43.10 |
44.35 |
2.0M |
| 2024-05-22 |
42.40 |
44.29 |
42.40 |
44.00 |
1.6M |
| 2024-05-21 |
41.59 |
45.00 |
40.87 |
43.10 |
1.7M |
| 2024-05-20 |
42.00 |
42.24 |
41.25 |
41.44 |
0.7M |
| 2024-05-17 |
41.24 |
41.96 |
40.68 |
41.86 |
0.7M |
| 2024-05-16 |
41.49 |
42.44 |
41.49 |
41.91 |
0.7M |
| 2024-05-15 |
41.79 |
42.35 |
41.07 |
41.30 |
0.7M |
| 2024-05-14 |
40.85 |
42.71 |
40.85 |
41.91 |
1.0M |
| 2024-05-13 |
41.69 |
41.70 |
40.30 |
40.43 |
0.8M |
| 2024-05-10 |
44.72 |
44.83 |
42.29 |
42.32 |
1.0M |
| 2024-05-09 |
44.76 |
45.55 |
44.31 |
44.53 |
0.8M |
| 2024-05-08 |
46.00 |
46.00 |
44.10 |
44.25 |
0.9M |
| 2024-05-07 |
46.40 |
46.85 |
45.60 |
46.18 |
0.8M |
| 2024-05-06 |
45.53 |
46.66 |
45.48 |
46.00 |
0.9M |
| 2024-04-30 |
45.95 |
46.40 |
44.16 |
44.85 |
1.0M |
| 2024-04-29 |
44.80 |
46.50 |
44.75 |
45.95 |
1.3M |
| 2024-04-26 |
44.19 |
45.71 |
44.16 |
45.28 |
0.9M |
| 2024-04-25 |
43.94 |
45.43 |
43.73 |
44.68 |
0.9M |
| 2024-04-24 |
42.80 |
44.19 |
42.80 |
44.18 |
1.0M |
| 2024-04-23 |
41.98 |
42.97 |
41.26 |
42.60 |
0.9M |
| 2024-04-22 |
42.00 |
42.00 |
39.30 |
41.36 |
0.9M |
| 2024-04-19 |
42.95 |
43.60 |
41.98 |
42.37 |
0.9M |
| 2024-04-18 |
43.39 |
44.55 |
42.40 |
43.39 |
1.2M |
| 2024-04-17 |
41.36 |
43.48 |
41.28 |
43.40 |
1.1M |
| 2024-04-16 |
45.00 |
45.30 |
39.80 |
40.20 |
1.5M |
| 2024-04-15 |
48.50 |
48.80 |
44.33 |
45.46 |
1.0M |
| 2024-04-12 |
47.31 |
48.79 |
47.27 |
47.41 |
0.8M |
| 2024-04-11 |
46.95 |
48.39 |
46.30 |
47.27 |
1.2M |
| 2024-04-10 |
50.38 |
50.98 |
48.72 |
49.22 |
0.6M |
| 2024-04-09 |
49.73 |
51.03 |
49.66 |
50.25 |
0.6M |
| 2024-04-08 |
51.57 |
51.58 |
49.57 |
49.66 |
0.8M |
| 2024-04-03 |
53.38 |
53.66 |
50.81 |
51.46 |
0.9M |
| 2024-04-02 |
54.17 |
54.73 |
53.00 |
53.54 |
0.9M |
| 2024-04-01 |
54.00 |
54.75 |
53.31 |
54.19 |
0.9M |
| 2024-03-29 |
52.25 |
54.38 |
52.20 |
54.10 |
1.1M |
| 2024-03-28 |
50.45 |
53.78 |
50.45 |
52.74 |
1.1M |
| 2024-03-27 |
53.83 |
53.96 |
50.28 |
50.45 |
1.1M |
| 2024-03-26 |
52.28 |
54.50 |
52.28 |
53.63 |
1.5M |
| 2024-03-25 |
54.52 |
55.31 |
52.00 |
52.03 |
1.5M |
| 2024-03-22 |
56.30 |
56.50 |
53.42 |
55.31 |
1.8M |
| 2024-03-21 |
57.21 |
57.80 |
56.30 |
56.36 |
1.4M |
| 2024-03-20 |
57.31 |
58.30 |
57.12 |
57.61 |
1.6M |
| 2024-03-19 |
59.31 |
59.40 |
57.83 |
57.83 |
2.9M |
| 2024-03-18 |
58.00 |
61.35 |
56.70 |
60.70 |
4.3M |
| 2024-03-15 |
52.80 |
58.00 |
52.50 |
57.90 |
4.1M |
| 2024-03-14 |
53.96 |
53.96 |
51.52 |
52.36 |
1.7M |
| 2024-03-13 |
53.50 |
54.80 |
53.20 |
54.09 |
1.6M |
| 2024-03-12 |
52.75 |
54.18 |
52.75 |
53.55 |
1.7M |
| 2024-03-11 |
52.66 |
53.11 |
51.64 |
52.74 |
1.4M |
| 2024-03-08 |
52.91 |
53.70 |
51.50 |
53.32 |
1.4M |
| 2024-03-07 |
54.97 |
56.49 |
52.89 |
52.89 |
2.1M |
| 2024-03-06 |
52.85 |
55.20 |
52.85 |
54.97 |
2.2M |
| 2024-03-05 |
55.06 |
56.45 |
52.99 |
53.97 |
3.3M |
| 2024-03-04 |
57.10 |
59.59 |
56.80 |
56.94 |
3.3M |
| 2024-03-01 |
58.18 |
60.09 |
57.00 |
57.10 |
4.0M |
| 2024-02-29 |
58.00 |
61.67 |
53.97 |
61.22 |
6.4M |
| 2024-02-28 |
53.42 |
60.34 |
53.42 |
57.40 |
6.8M |
| 2024-02-27 |
48.00 |
50.28 |
46.80 |
50.28 |
2.6M |
| 2024-02-26 |
48.33 |
53.50 |
48.00 |
48.77 |
3.6M |
| 2024-02-23 |
43.95 |
47.00 |
43.02 |
46.87 |
2.4M |
| 2024-02-22 |
41.43 |
43.78 |
41.43 |
43.30 |
1.7M |
| 2024-02-21 |
40.33 |
42.99 |
39.80 |
41.56 |
1.9M |
| 2024-02-20 |
39.78 |
41.40 |
38.60 |
40.98 |
1.5M |
| 2024-02-19 |
37.80 |
40.21 |
37.01 |
40.15 |
1.8M |
| 2024-02-08 |
33.68 |
38.58 |
33.01 |
38.40 |
1.9M |
| 2024-02-07 |
37.80 |
37.80 |
32.83 |
33.42 |
1.9M |
| 2024-02-06 |
35.00 |
37.93 |
32.71 |
36.88 |
1.5M |
| 2024-02-05 |
41.35 |
41.35 |
35.70 |
35.70 |
1.5M |
| 2024-02-02 |
43.00 |
44.44 |
39.70 |
41.40 |
1.1M |
| 2024-02-01 |
42.99 |
44.37 |
41.64 |
43.30 |
0.9M |
| 2024-01-31 |
46.33 |
47.23 |
43.75 |
43.75 |
1.1M |
| 2024-01-30 |
47.82 |
48.84 |
46.50 |
46.58 |
0.8M |
| 2024-01-29 |
50.75 |
51.49 |
48.30 |
48.30 |
1.1M |
| 2024-01-26 |
50.20 |
51.50 |
49.85 |
49.86 |
1.0M |
| 2024-01-25 |
50.20 |
50.92 |
48.90 |
50.60 |
1.0M |
| 2024-01-24 |
50.00 |
51.05 |
47.78 |
49.80 |
1.3M |
| 2024-01-23 |
50.99 |
51.35 |
49.37 |
49.71 |
1.2M |
| 2024-01-22 |
54.20 |
55.60 |
50.00 |
50.92 |
1.2M |
| 2024-01-19 |
55.45 |
55.60 |
53.50 |
53.88 |
0.9M |
| 2024-01-18 |
54.88 |
55.79 |
53.60 |
55.42 |
1.2M |
| 2024-01-17 |
57.90 |
57.93 |
55.29 |
55.50 |
0.9M |
| 2024-01-16 |
57.55 |
58.40 |
56.10 |
58.15 |
1.1M |
| 2024-01-15 |
58.30 |
58.79 |
57.07 |
57.55 |
0.8M |
| 2024-01-12 |
60.12 |
60.70 |
58.50 |
58.82 |
1.1M |
| 2024-01-11 |
58.50 |
60.87 |
58.30 |
60.59 |
1.2M |
| 2024-01-10 |
62.10 |
62.10 |
58.28 |
58.50 |
1.7M |
| 2024-01-09 |
61.66 |
64.64 |
61.01 |
62.30 |
1.6M |
| 2024-01-08 |
64.58 |
64.98 |
60.78 |
61.10 |
1.8M |
| 2024-01-05 |
62.85 |
66.57 |
62.35 |
64.29 |
2.2M |
| 2024-01-04 |
62.85 |
64.57 |
61.00 |
63.62 |
1.8M |
| 2024-01-03 |
66.13 |
66.48 |
62.61 |
62.87 |
2.7M |
| 2024-01-02 |
71.92 |
71.92 |
65.51 |
66.10 |
3.4M |