| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
32.52 |
32.82 |
31.33 |
31.33 |
3.1M |
| 2024-12-30 |
32.23 |
32.64 |
31.18 |
32.43 |
2.5M |
| 2024-12-27 |
32.12 |
32.83 |
31.93 |
32.28 |
2.6M |
| 2024-12-26 |
31.30 |
32.16 |
31.11 |
32.11 |
3.1M |
| 2024-12-25 |
31.76 |
31.95 |
30.99 |
31.48 |
3.2M |
| 2024-12-24 |
31.81 |
32.40 |
31.57 |
31.92 |
3.7M |
| 2024-12-23 |
32.96 |
33.34 |
31.66 |
31.70 |
3.9M |
| 2024-12-20 |
32.80 |
33.39 |
32.58 |
33.00 |
4.1M |
| 2024-12-19 |
31.81 |
33.05 |
31.55 |
32.93 |
3.3M |
| 2024-12-18 |
31.76 |
32.47 |
31.31 |
32.13 |
2.8M |
| 2024-12-17 |
32.40 |
32.84 |
31.50 |
31.53 |
4.0M |
| 2024-12-16 |
33.10 |
33.26 |
32.51 |
32.63 |
3.4M |
| 2024-12-13 |
33.77 |
33.85 |
32.86 |
33.05 |
5.6M |
| 2024-12-12 |
34.08 |
34.35 |
33.68 |
34.02 |
3.4M |
| 2024-12-11 |
33.98 |
34.42 |
33.50 |
34.22 |
4.2M |
| 2024-12-10 |
34.92 |
35.33 |
33.93 |
34.11 |
6.5M |
| 2024-12-09 |
34.18 |
34.33 |
33.56 |
33.96 |
3.5M |
| 2024-12-06 |
34.25 |
34.59 |
33.70 |
34.30 |
3.7M |
| 2024-12-05 |
33.62 |
34.69 |
33.61 |
34.38 |
4.5M |
| 2024-12-04 |
34.00 |
34.48 |
33.47 |
33.75 |
4.5M |
| 2024-12-03 |
34.69 |
34.90 |
33.70 |
34.19 |
4.8M |
| 2024-12-02 |
34.06 |
35.09 |
33.88 |
34.84 |
5.4M |
| 2024-11-29 |
33.74 |
34.95 |
33.20 |
34.08 |
6.0M |
| 2024-11-28 |
35.70 |
35.70 |
33.60 |
33.66 |
8.3M |
| 2024-11-27 |
34.63 |
35.74 |
33.80 |
35.58 |
7.2M |
| 2024-11-26 |
37.41 |
37.53 |
35.00 |
35.09 |
9.6M |
| 2024-11-25 |
36.05 |
38.46 |
36.05 |
37.99 |
12.1M |
| 2024-11-22 |
36.20 |
37.68 |
35.02 |
36.55 |
11.7M |
| 2024-11-21 |
36.28 |
36.53 |
35.58 |
36.20 |
8.9M |
| 2024-11-20 |
35.76 |
37.79 |
35.05 |
36.94 |
15.1M |
| 2024-11-19 |
35.48 |
38.50 |
34.80 |
36.24 |
14.8M |
| 2024-11-18 |
33.50 |
34.25 |
31.90 |
33.08 |
6.1M |
| 2024-11-15 |
34.49 |
34.96 |
33.40 |
33.45 |
6.5M |
| 2024-11-14 |
36.10 |
36.36 |
34.60 |
34.62 |
6.8M |
| 2024-11-13 |
35.70 |
37.18 |
35.35 |
36.10 |
6.6M |
| 2024-11-12 |
38.42 |
39.31 |
35.70 |
36.29 |
13.0M |
| 2024-11-11 |
36.00 |
38.54 |
35.90 |
38.32 |
12.8M |
| 2024-11-08 |
34.32 |
36.85 |
34.32 |
36.48 |
13.7M |
| 2024-11-07 |
33.74 |
35.79 |
33.74 |
34.64 |
12.4M |
| 2024-11-06 |
32.88 |
34.76 |
32.41 |
34.30 |
14.5M |
| 2024-11-05 |
32.48 |
33.20 |
32.21 |
32.90 |
9.6M |
| 2024-11-04 |
30.72 |
32.97 |
30.72 |
32.47 |
8.5M |
| 2024-11-01 |
32.44 |
33.08 |
30.60 |
30.69 |
8.9M |
| 2024-10-31 |
31.59 |
32.99 |
30.80 |
32.73 |
10.6M |
| 2024-10-30 |
32.50 |
33.99 |
31.95 |
32.02 |
14.5M |
| 2024-10-29 |
31.10 |
32.08 |
30.78 |
31.63 |
8.6M |
| 2024-10-28 |
31.01 |
31.54 |
30.68 |
31.10 |
5.8M |
| 2024-10-25 |
31.37 |
31.89 |
30.95 |
31.30 |
6.7M |
| 2024-10-24 |
31.00 |
31.15 |
30.33 |
30.74 |
6.0M |
| 2024-10-23 |
31.75 |
32.09 |
31.00 |
31.38 |
11.0M |
| 2024-10-22 |
30.40 |
34.14 |
30.00 |
32.27 |
19.1M |
| 2024-10-21 |
29.98 |
31.52 |
29.80 |
30.76 |
12.0M |
| 2024-10-18 |
28.30 |
30.76 |
28.19 |
29.98 |
10.4M |
| 2024-10-17 |
28.18 |
29.08 |
28.18 |
28.41 |
6.2M |
| 2024-10-16 |
27.95 |
28.58 |
27.70 |
27.99 |
5.4M |
| 2024-10-15 |
28.61 |
30.12 |
28.05 |
28.56 |
10.3M |
| 2024-10-14 |
27.29 |
28.56 |
26.71 |
28.55 |
6.9M |
| 2024-10-11 |
29.28 |
29.29 |
26.76 |
27.25 |
8.2M |
| 2024-10-10 |
29.92 |
30.59 |
29.00 |
29.19 |
7.3M |
| 2024-10-09 |
31.95 |
32.50 |
29.24 |
29.24 |
12.3M |
| 2024-10-08 |
34.15 |
34.16 |
30.50 |
33.60 |
16.3M |
| 2024-09-30 |
26.03 |
28.98 |
25.63 |
28.75 |
13.5M |
| 2024-09-27 |
24.43 |
25.60 |
24.18 |
25.14 |
8.1M |
| 2024-09-26 |
23.40 |
24.05 |
23.20 |
24.03 |
4.4M |
| 2024-09-25 |
23.65 |
24.12 |
23.38 |
23.43 |
5.7M |
| 2024-09-24 |
22.71 |
23.47 |
22.71 |
23.47 |
4.1M |
| 2024-09-23 |
22.74 |
23.15 |
22.51 |
22.69 |
2.3M |
| 2024-09-20 |
22.89 |
22.93 |
22.50 |
22.68 |
2.5M |
| 2024-09-19 |
22.71 |
23.09 |
22.51 |
22.83 |
3.3M |
| 2024-09-18 |
22.70 |
22.84 |
22.31 |
22.57 |
2.6M |
| 2024-09-13 |
23.35 |
23.45 |
22.69 |
22.69 |
3.4M |
| 2024-09-12 |
23.60 |
23.99 |
23.31 |
23.35 |
3.1M |
| 2024-09-11 |
23.77 |
24.09 |
23.50 |
23.66 |
3.6M |
| 2024-09-10 |
23.62 |
24.01 |
23.14 |
23.82 |
3.9M |
| 2024-09-09 |
23.75 |
24.10 |
23.46 |
23.60 |
3.8M |
| 2024-09-06 |
24.00 |
24.26 |
23.36 |
23.51 |
5.6M |
| 2024-09-05 |
24.60 |
24.68 |
23.98 |
24.14 |
7.3M |
| 2024-09-04 |
23.99 |
25.18 |
23.77 |
24.87 |
10.7M |
| 2024-09-03 |
24.17 |
24.65 |
24.16 |
24.38 |
6.1M |
| 2024-09-02 |
24.34 |
24.76 |
24.09 |
24.21 |
9.1M |
| 2024-08-30 |
24.56 |
25.06 |
24.30 |
24.50 |
15.7M |
| 2024-08-29 |
23.26 |
25.50 |
22.99 |
24.58 |
17.9M |
| 2024-08-28 |
21.79 |
22.28 |
21.78 |
22.14 |
2.4M |
| 2024-08-27 |
22.37 |
22.50 |
21.92 |
21.94 |
3.7M |
| 2024-08-26 |
21.30 |
23.34 |
21.12 |
22.60 |
6.2M |
| 2024-08-23 |
21.50 |
21.70 |
20.85 |
21.44 |
3.1M |
| 2024-08-22 |
22.53 |
22.53 |
21.63 |
21.72 |
3.0M |
| 2024-08-21 |
21.65 |
22.55 |
21.63 |
22.24 |
3.2M |
| 2024-08-20 |
22.10 |
22.44 |
21.69 |
21.84 |
3.2M |
| 2024-08-19 |
22.66 |
22.81 |
22.11 |
22.16 |
4.0M |
| 2024-08-16 |
22.88 |
23.37 |
22.64 |
22.86 |
6.2M |
| 2024-08-15 |
22.05 |
22.72 |
22.01 |
22.35 |
3.7M |
| 2024-08-14 |
22.00 |
22.44 |
21.82 |
22.20 |
2.9M |
| 2024-08-13 |
21.73 |
22.17 |
21.53 |
22.02 |
2.5M |
| 2024-08-12 |
22.40 |
22.60 |
21.66 |
21.73 |
3.2M |
| 2024-08-09 |
21.89 |
22.46 |
21.70 |
22.10 |
3.5M |
| 2024-08-08 |
21.71 |
21.90 |
21.30 |
21.58 |
1.8M |
| 2024-08-07 |
21.82 |
22.07 |
21.68 |
21.85 |
1.9M |
| 2024-08-06 |
21.84 |
22.06 |
21.62 |
21.93 |
1.8M |
| 2024-08-05 |
22.47 |
22.52 |
21.55 |
21.55 |
4.0M |
| 2024-08-02 |
22.44 |
23.68 |
22.36 |
22.82 |
4.6M |
| 2024-08-01 |
22.63 |
22.90 |
22.46 |
22.61 |
2.6M |
| 2024-07-31 |
21.98 |
22.72 |
21.90 |
22.68 |
3.3M |
| 2024-07-30 |
22.16 |
22.37 |
21.96 |
22.06 |
2.1M |
| 2024-07-29 |
21.73 |
22.41 |
21.71 |
22.05 |
2.0M |
| 2024-07-26 |
21.53 |
21.95 |
21.50 |
21.83 |
2.0M |
| 2024-07-25 |
21.55 |
21.97 |
21.15 |
21.53 |
2.5M |
| 2024-07-24 |
22.58 |
22.71 |
21.71 |
21.75 |
3.6M |
| 2024-07-23 |
23.05 |
23.05 |
22.45 |
22.47 |
2.7M |
| 2024-07-22 |
23.10 |
23.35 |
22.76 |
22.97 |
2.9M |
| 2024-07-19 |
22.87 |
23.63 |
22.87 |
23.10 |
3.8M |
| 2024-07-18 |
23.21 |
23.29 |
22.34 |
23.09 |
4.8M |
| 2024-07-17 |
24.18 |
24.23 |
23.40 |
23.46 |
4.5M |
| 2024-07-16 |
23.05 |
24.73 |
22.92 |
24.19 |
7.5M |
| 2024-07-15 |
23.52 |
23.67 |
22.91 |
23.00 |
2.4M |
| 2024-07-12 |
24.09 |
24.10 |
23.51 |
23.67 |
3.4M |
| 2024-07-11 |
24.10 |
24.42 |
23.60 |
24.27 |
5.1M |
| 2024-07-10 |
23.56 |
24.27 |
23.40 |
23.68 |
4.0M |
| 2024-07-09 |
22.21 |
23.63 |
22.14 |
23.56 |
4.2M |
| 2024-07-08 |
22.92 |
23.15 |
22.30 |
22.35 |
3.1M |
| 2024-07-05 |
23.12 |
23.34 |
22.47 |
23.13 |
4.0M |
| 2024-07-04 |
23.21 |
23.44 |
22.61 |
22.70 |
3.3M |
| 2024-07-03 |
23.58 |
23.74 |
22.99 |
23.21 |
2.4M |
| 2024-07-02 |
23.84 |
23.94 |
23.32 |
23.58 |
2.8M |
| 2024-07-01 |
24.69 |
24.70 |
23.32 |
23.87 |
5.2M |
| 2024-06-28 |
23.71 |
25.00 |
23.55 |
24.55 |
5.3M |
| 2024-06-27 |
24.02 |
24.68 |
23.68 |
23.71 |
4.6M |
| 2024-06-26 |
22.99 |
24.16 |
22.51 |
24.11 |
4.2M |
| 2024-06-25 |
23.40 |
23.46 |
22.60 |
22.84 |
3.7M |
| 2024-06-24 |
24.15 |
24.40 |
23.25 |
23.29 |
3.9M |
| 2024-06-21 |
24.74 |
24.76 |
24.08 |
24.53 |
3.3M |
| 2024-06-20 |
24.95 |
25.60 |
24.60 |
24.74 |
4.7M |
| 2024-06-19 |
25.50 |
25.77 |
25.02 |
25.07 |
5.5M |
| 2024-06-18 |
24.98 |
26.06 |
24.96 |
25.70 |
5.8M |
| 2024-06-17 |
24.55 |
25.30 |
24.50 |
25.19 |
4.8M |
| 2024-06-14 |
24.80 |
24.96 |
24.15 |
24.79 |
4.4M |
| 2024-06-13 |
24.68 |
25.52 |
24.44 |
24.84 |
8.6M |
| 2024-06-12 |
24.00 |
24.74 |
23.83 |
24.55 |
5.4M |
| 2024-06-11 |
23.25 |
24.08 |
22.25 |
24.06 |
4.9M |
| 2024-06-07 |
23.34 |
23.89 |
22.92 |
23.45 |
4.7M |
| 2024-06-06 |
23.80 |
24.42 |
22.88 |
22.99 |
5.5M |
| 2024-06-05 |
24.03 |
24.68 |
23.42 |
23.48 |
5.2M |
| 2024-06-04 |
24.80 |
24.80 |
23.66 |
24.30 |
7.9M |
| 2024-06-03 |
24.86 |
25.94 |
24.21 |
25.25 |
9.1M |
| 2024-05-31 |
24.28 |
25.00 |
24.22 |
24.57 |
4.7M |
| 2024-05-30 |
23.92 |
24.48 |
23.52 |
24.27 |
4.0M |
| 2024-05-29 |
23.99 |
24.50 |
23.86 |
24.09 |
3.8M |
| 2024-05-28 |
24.40 |
25.06 |
23.85 |
24.33 |
5.7M |
| 2024-05-27 |
23.84 |
24.39 |
23.12 |
24.34 |
3.5M |
| 2024-05-24 |
24.24 |
24.37 |
23.66 |
23.67 |
3.4M |
| 2024-05-23 |
24.78 |
24.82 |
24.10 |
24.24 |
4.1M |
| 2024-05-22 |
23.90 |
24.70 |
23.90 |
24.60 |
4.6M |
| 2024-05-21 |
24.09 |
24.75 |
23.64 |
24.17 |
5.1M |
| 2024-05-20 |
23.82 |
24.18 |
23.54 |
23.95 |
3.2M |
| 2024-05-17 |
23.10 |
23.82 |
22.84 |
23.82 |
3.7M |
| 2024-05-16 |
22.91 |
23.34 |
22.91 |
23.04 |
2.0M |
| 2024-05-15 |
23.13 |
23.49 |
22.80 |
22.88 |
2.2M |
| 2024-05-14 |
22.99 |
23.35 |
22.80 |
23.16 |
2.3M |
| 2024-05-13 |
23.69 |
23.69 |
22.71 |
22.86 |
3.9M |
| 2024-05-10 |
24.67 |
24.78 |
23.71 |
23.75 |
3.4M |
| 2024-05-09 |
24.15 |
24.73 |
24.15 |
24.57 |
2.8M |
| 2024-05-08 |
24.80 |
24.80 |
24.05 |
24.13 |
3.0M |
| 2024-05-07 |
24.95 |
25.23 |
24.65 |
24.81 |
3.6M |
| 2024-05-06 |
25.11 |
25.38 |
24.93 |
25.09 |
2.9M |
| 2024-04-30 |
25.00 |
25.30 |
24.50 |
24.84 |
3.2M |
| 2024-04-29 |
24.78 |
25.35 |
24.70 |
25.15 |
3.3M |
| 2024-04-26 |
24.14 |
24.89 |
24.12 |
24.59 |
4.2M |
| 2024-04-25 |
23.82 |
24.46 |
23.82 |
24.14 |
3.6M |
| 2024-04-24 |
23.47 |
24.10 |
23.35 |
24.08 |
3.8M |
| 2024-04-23 |
23.20 |
23.55 |
22.92 |
23.24 |
3.8M |
| 2024-04-22 |
22.65 |
23.10 |
22.26 |
22.72 |
3.1M |
| 2024-04-19 |
23.60 |
23.80 |
22.70 |
22.98 |
5.6M |
| 2024-04-18 |
23.64 |
24.29 |
23.14 |
23.97 |
4.1M |
| 2024-04-17 |
22.45 |
23.57 |
22.30 |
23.54 |
5.3M |
| 2024-04-16 |
23.73 |
23.73 |
21.58 |
21.58 |
5.5M |
| 2024-04-15 |
24.63 |
25.00 |
23.30 |
23.74 |
4.6M |
| 2024-04-12 |
25.08 |
25.38 |
24.59 |
24.61 |
2.8M |
| 2024-04-11 |
24.73 |
25.46 |
24.70 |
24.93 |
2.7M |
| 2024-04-10 |
26.14 |
26.21 |
24.80 |
25.05 |
4.4M |
| 2024-04-09 |
25.73 |
26.34 |
25.55 |
26.06 |
3.5M |
| 2024-04-08 |
26.69 |
26.69 |
25.49 |
25.51 |
4.1M |
| 2024-04-03 |
27.44 |
27.56 |
26.39 |
26.70 |
4.4M |
| 2024-04-02 |
28.40 |
28.46 |
27.24 |
27.61 |
5.4M |
| 2024-04-01 |
26.89 |
29.12 |
26.68 |
28.52 |
6.6M |
| 2024-03-29 |
26.49 |
27.45 |
26.01 |
27.23 |
4.8M |
| 2024-03-28 |
25.65 |
26.85 |
25.57 |
26.39 |
3.9M |
| 2024-03-27 |
27.08 |
27.08 |
25.47 |
25.57 |
4.7M |
| 2024-03-26 |
27.40 |
27.85 |
26.62 |
27.14 |
6.2M |
| 2024-03-25 |
28.89 |
28.97 |
27.60 |
27.71 |
5.9M |
| 2024-03-22 |
28.60 |
29.50 |
28.51 |
29.15 |
6.9M |
| 2024-03-21 |
28.80 |
29.16 |
28.31 |
28.68 |
4.2M |
| 2024-03-20 |
28.57 |
29.66 |
28.48 |
28.88 |
5.8M |
| 2024-03-19 |
28.74 |
29.35 |
28.31 |
28.43 |
5.9M |
| 2024-03-18 |
28.29 |
29.13 |
28.03 |
28.87 |
5.9M |
| 2024-03-15 |
27.14 |
28.07 |
27.14 |
27.96 |
4.4M |
| 2024-03-14 |
27.56 |
27.97 |
26.91 |
27.30 |
4.4M |
| 2024-03-13 |
27.71 |
28.26 |
27.65 |
27.84 |
4.9M |
| 2024-03-12 |
27.59 |
27.91 |
27.25 |
27.86 |
5.3M |
| 2024-03-11 |
27.15 |
27.70 |
26.90 |
27.62 |
4.1M |
| 2024-03-08 |
26.96 |
27.34 |
26.73 |
27.25 |
4.3M |
| 2024-03-07 |
27.39 |
27.86 |
26.93 |
26.96 |
5.7M |
| 2024-03-06 |
26.70 |
27.44 |
26.48 |
27.34 |
4.8M |
| 2024-03-05 |
27.00 |
27.30 |
26.51 |
26.83 |
4.8M |
| 2024-03-04 |
27.30 |
27.72 |
26.72 |
27.34 |
5.6M |
| 2024-03-01 |
26.88 |
27.65 |
26.80 |
27.50 |
5.5M |
| 2024-02-29 |
25.10 |
26.90 |
25.07 |
26.89 |
6.5M |
| 2024-02-28 |
27.30 |
28.15 |
25.32 |
25.38 |
9.1M |
| 2024-02-27 |
26.50 |
27.42 |
26.31 |
27.42 |
6.2M |
| 2024-02-26 |
27.40 |
27.50 |
26.53 |
26.74 |
8.1M |
| 2024-02-23 |
25.52 |
26.31 |
25.30 |
26.30 |
6.8M |
| 2024-02-22 |
24.89 |
25.80 |
24.68 |
25.59 |
5.8M |
| 2024-02-21 |
24.64 |
26.11 |
24.63 |
25.00 |
7.1M |
| 2024-02-20 |
24.40 |
24.72 |
23.92 |
24.43 |
4.2M |
| 2024-02-19 |
24.10 |
25.25 |
24.10 |
24.66 |
6.7M |
| 2024-02-08 |
21.78 |
24.16 |
21.55 |
24.13 |
7.8M |
| 2024-02-07 |
21.20 |
22.37 |
21.04 |
21.43 |
6.1M |
| 2024-02-06 |
19.51 |
21.94 |
18.84 |
21.42 |
7.2M |
| 2024-02-05 |
22.83 |
22.93 |
20.21 |
20.38 |
6.0M |
| 2024-02-02 |
24.21 |
24.78 |
22.25 |
23.06 |
4.7M |
| 2024-02-01 |
23.82 |
24.97 |
23.57 |
24.20 |
4.2M |
| 2024-01-31 |
25.39 |
25.80 |
24.02 |
24.10 |
4.7M |
| 2024-01-30 |
26.34 |
26.49 |
25.53 |
25.53 |
3.4M |
| 2024-01-29 |
27.19 |
27.25 |
25.60 |
25.82 |
4.4M |
| 2024-01-26 |
27.70 |
28.07 |
27.05 |
27.13 |
3.7M |
| 2024-01-25 |
26.93 |
27.74 |
26.45 |
27.73 |
4.5M |
| 2024-01-24 |
26.83 |
27.23 |
25.66 |
26.92 |
4.4M |
| 2024-01-23 |
25.97 |
27.10 |
25.79 |
26.88 |
4.5M |
| 2024-01-22 |
27.80 |
28.40 |
25.93 |
26.23 |
5.8M |
| 2024-01-19 |
28.30 |
29.18 |
27.60 |
27.66 |
4.3M |
| 2024-01-18 |
27.70 |
28.45 |
27.48 |
28.42 |
4.4M |
| 2024-01-17 |
28.65 |
28.93 |
27.82 |
27.88 |
3.0M |
| 2024-01-16 |
28.47 |
28.70 |
27.80 |
28.65 |
3.7M |
| 2024-01-15 |
28.74 |
28.93 |
28.20 |
28.51 |
2.5M |
| 2024-01-12 |
29.07 |
29.35 |
28.53 |
28.84 |
3.7M |
| 2024-01-11 |
27.60 |
29.43 |
27.38 |
29.14 |
7.0M |
| 2024-01-10 |
29.28 |
29.28 |
27.64 |
27.68 |
6.1M |
| 2024-01-09 |
29.00 |
29.91 |
28.88 |
29.35 |
4.8M |
| 2024-01-08 |
29.00 |
29.35 |
28.14 |
28.93 |
5.2M |
| 2024-01-05 |
31.86 |
32.13 |
28.84 |
28.96 |
11.8M |
| 2024-01-04 |
31.53 |
32.18 |
31.31 |
31.85 |
5.1M |
| 2024-01-03 |
33.52 |
33.52 |
31.76 |
31.78 |
11.2M |
| 2024-01-02 |
34.47 |
34.62 |
33.70 |
34.09 |
9.3M |