| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
54.00 |
56.98 |
51.20 |
52.20 |
8.1M |
| 2024-12-30 |
49.80 |
55.43 |
49.33 |
54.74 |
13.4M |
| 2024-12-27 |
45.85 |
50.39 |
45.50 |
50.39 |
3.2M |
| 2024-12-26 |
46.11 |
47.08 |
45.55 |
45.81 |
2.6M |
| 2024-12-25 |
47.80 |
47.88 |
45.17 |
46.11 |
3.7M |
| 2024-12-24 |
47.92 |
49.87 |
46.65 |
48.00 |
6.1M |
| 2024-12-23 |
52.95 |
53.00 |
49.13 |
49.13 |
6.1M |
| 2024-12-20 |
53.80 |
55.88 |
53.00 |
54.59 |
3.8M |
| 2024-12-19 |
54.40 |
55.30 |
53.53 |
53.90 |
2.8M |
| 2024-12-18 |
55.52 |
56.15 |
54.73 |
54.88 |
2.2M |
| 2024-12-17 |
57.59 |
58.55 |
55.00 |
55.53 |
3.8M |
| 2024-12-16 |
58.52 |
58.75 |
56.80 |
57.09 |
2.4M |
| 2024-12-13 |
60.02 |
60.02 |
58.36 |
58.52 |
2.2M |
| 2024-12-12 |
59.94 |
60.88 |
59.30 |
60.03 |
2.7M |
| 2024-12-11 |
58.88 |
62.84 |
58.54 |
60.00 |
4.8M |
| 2024-12-10 |
59.36 |
61.36 |
58.21 |
59.11 |
5.5M |
| 2024-12-09 |
58.11 |
58.57 |
56.30 |
58.20 |
3.9M |
| 2024-12-06 |
59.61 |
60.39 |
58.37 |
58.60 |
4.4M |
| 2024-12-05 |
58.66 |
60.77 |
58.66 |
60.50 |
3.3M |
| 2024-12-04 |
61.90 |
63.88 |
59.65 |
59.86 |
4.5M |
| 2024-12-03 |
62.46 |
62.65 |
60.17 |
61.09 |
3.7M |
| 2024-12-02 |
59.90 |
62.56 |
59.13 |
61.99 |
5.2M |
| 2024-11-29 |
60.19 |
60.99 |
57.98 |
60.01 |
6.3M |
| 2024-11-28 |
64.80 |
64.80 |
60.45 |
61.00 |
7.4M |
| 2024-11-27 |
59.88 |
61.23 |
57.50 |
61.08 |
4.8M |
| 2024-11-26 |
60.00 |
61.40 |
58.85 |
59.44 |
3.9M |
| 2024-11-25 |
63.20 |
63.68 |
59.03 |
60.50 |
5.4M |
| 2024-11-22 |
64.50 |
66.78 |
62.40 |
62.40 |
5.4M |
| 2024-11-21 |
67.50 |
67.87 |
64.46 |
65.50 |
7.2M |
| 2024-11-20 |
65.95 |
68.69 |
63.44 |
68.18 |
11.7M |
| 2024-11-19 |
63.95 |
66.00 |
61.09 |
65.95 |
9.7M |
| 2024-11-18 |
73.90 |
74.87 |
66.97 |
66.97 |
6.5M |
| 2024-11-15 |
77.77 |
79.32 |
74.00 |
74.41 |
8.0M |
| 2024-11-14 |
78.00 |
82.20 |
78.00 |
80.00 |
9.3M |
| 2024-11-13 |
81.10 |
81.69 |
75.09 |
77.60 |
8.0M |
| 2024-11-12 |
81.30 |
86.00 |
79.01 |
81.10 |
13.4M |
| 2024-11-11 |
80.88 |
82.33 |
76.54 |
78.90 |
14.1M |
| 2024-11-08 |
73.50 |
77.28 |
73.40 |
76.53 |
13.0M |
| 2024-11-07 |
74.20 |
76.00 |
69.69 |
70.80 |
11.6M |
| 2024-11-06 |
79.50 |
80.00 |
74.66 |
76.30 |
8.2M |
| 2024-11-05 |
77.20 |
81.00 |
74.34 |
77.90 |
10.8M |
| 2024-11-04 |
76.85 |
83.36 |
76.05 |
76.48 |
12.9M |
| 2024-11-01 |
89.30 |
91.78 |
84.50 |
84.50 |
4.4M |
| 2024-10-31 |
99.90 |
104.19 |
93.89 |
93.89 |
16.0M |
| 2024-10-30 |
106.32 |
106.32 |
88.00 |
101.37 |
22.8M |
| 2024-10-29 |
96.65 |
96.65 |
96.65 |
96.65 |
0.1M |
| 2024-10-28 |
87.86 |
87.86 |
87.86 |
87.86 |
0.2M |
| 2024-10-25 |
79.87 |
79.87 |
79.87 |
79.87 |
0.1M |
| 2024-10-24 |
72.61 |
72.61 |
72.61 |
72.61 |
0.2M |
| 2024-10-10 |
63.01 |
66.01 |
60.50 |
66.01 |
8.1M |
| 2024-10-09 |
54.55 |
60.01 |
51.42 |
60.01 |
7.1M |
| 2024-10-08 |
56.79 |
56.79 |
50.22 |
54.55 |
5.3M |
| 2024-09-30 |
49.66 |
52.60 |
47.50 |
51.64 |
5.2M |
| 2024-09-27 |
48.00 |
50.36 |
47.20 |
49.16 |
2.4M |
| 2024-09-26 |
42.71 |
47.20 |
42.32 |
47.20 |
3.2M |
| 2024-09-25 |
42.80 |
43.60 |
41.75 |
42.91 |
2.1M |
| 2024-09-24 |
45.45 |
45.45 |
40.46 |
42.81 |
3.5M |
| 2024-09-23 |
45.90 |
47.00 |
44.22 |
44.96 |
1.5M |
| 2024-09-20 |
45.50 |
46.25 |
45.04 |
45.83 |
1.4M |
| 2024-09-19 |
43.26 |
45.98 |
43.21 |
45.50 |
2.3M |
| 2024-09-18 |
44.09 |
44.70 |
43.00 |
43.30 |
1.4M |
| 2024-09-13 |
44.48 |
44.65 |
43.21 |
44.24 |
1.5M |
| 2024-09-12 |
43.99 |
45.17 |
43.35 |
44.47 |
1.6M |
| 2024-09-11 |
44.25 |
44.85 |
43.41 |
44.00 |
1.7M |
| 2024-09-10 |
42.33 |
44.63 |
42.00 |
44.28 |
2.2M |
| 2024-09-09 |
42.33 |
42.90 |
41.80 |
41.98 |
1.1M |
| 2024-09-06 |
41.12 |
43.31 |
41.12 |
42.34 |
1.8M |
| 2024-09-05 |
41.25 |
42.44 |
40.71 |
41.53 |
1.7M |
| 2024-09-04 |
40.06 |
42.60 |
40.03 |
41.70 |
3.0M |
| 2024-09-03 |
39.85 |
40.50 |
39.41 |
40.40 |
2.3M |
| 2024-09-02 |
40.18 |
41.53 |
39.21 |
39.86 |
3.2M |
| 2024-08-30 |
36.20 |
39.82 |
36.20 |
39.82 |
1.8M |
| 2024-08-29 |
37.24 |
38.25 |
36.16 |
36.20 |
1.0M |
| 2024-08-28 |
37.30 |
38.27 |
37.00 |
37.62 |
1.0M |
| 2024-08-27 |
37.00 |
37.81 |
36.82 |
37.30 |
0.9M |
| 2024-08-26 |
34.91 |
37.50 |
34.81 |
37.08 |
1.2M |
| 2024-08-23 |
36.49 |
36.63 |
34.72 |
34.91 |
1.1M |
| 2024-08-22 |
36.34 |
36.68 |
36.01 |
36.23 |
0.4M |
| 2024-08-21 |
36.30 |
37.40 |
36.02 |
36.34 |
0.9M |
| 2024-08-20 |
36.36 |
37.11 |
36.10 |
36.70 |
0.8M |
| 2024-08-19 |
36.32 |
36.70 |
35.86 |
36.36 |
0.6M |
| 2024-08-16 |
35.97 |
37.35 |
35.81 |
36.72 |
1.1M |
| 2024-08-15 |
35.61 |
36.35 |
35.51 |
35.80 |
0.7M |
| 2024-08-14 |
36.98 |
37.28 |
35.88 |
35.95 |
0.8M |
| 2024-08-13 |
36.79 |
37.30 |
35.61 |
37.11 |
0.8M |
| 2024-08-12 |
37.30 |
37.53 |
36.52 |
37.12 |
0.6M |
| 2024-08-09 |
37.60 |
38.34 |
37.01 |
37.57 |
0.9M |
| 2024-08-08 |
37.14 |
37.73 |
36.36 |
37.19 |
1.0M |
| 2024-08-07 |
37.37 |
37.73 |
36.81 |
37.24 |
0.9M |
| 2024-08-06 |
36.80 |
37.90 |
36.36 |
36.90 |
1.5M |
| 2024-08-05 |
36.79 |
37.97 |
36.11 |
36.73 |
2.3M |
| 2024-08-02 |
38.00 |
38.01 |
36.34 |
36.37 |
2.2M |
| 2024-08-01 |
37.26 |
38.54 |
36.97 |
38.44 |
3.1M |
| 2024-07-31 |
35.52 |
39.50 |
35.52 |
37.87 |
3.4M |
| 2024-07-30 |
35.26 |
36.00 |
34.36 |
35.99 |
1.8M |
| 2024-07-29 |
34.52 |
36.24 |
34.52 |
35.34 |
1.6M |
| 2024-07-26 |
35.19 |
35.98 |
34.62 |
35.52 |
2.1M |
| 2024-07-25 |
33.99 |
36.26 |
33.21 |
36.25 |
2.8M |
| 2024-07-24 |
33.92 |
34.74 |
33.68 |
34.40 |
1.9M |
| 2024-07-23 |
34.70 |
35.52 |
33.55 |
35.12 |
3.1M |
| 2024-07-22 |
36.50 |
37.99 |
34.10 |
34.52 |
5.1M |
| 2024-07-19 |
33.75 |
36.40 |
33.69 |
36.40 |
3.9M |
| 2024-07-18 |
29.69 |
33.09 |
29.58 |
33.09 |
2.3M |
| 2024-07-17 |
31.03 |
31.30 |
29.80 |
30.08 |
1.0M |
| 2024-07-16 |
31.66 |
32.39 |
31.33 |
31.36 |
0.7M |
| 2024-07-15 |
32.08 |
32.34 |
31.39 |
31.74 |
0.6M |
| 2024-07-12 |
32.11 |
32.52 |
31.56 |
32.35 |
1.1M |
| 2024-07-11 |
31.66 |
32.00 |
31.15 |
31.84 |
1.1M |
| 2024-07-10 |
32.35 |
32.36 |
31.20 |
31.20 |
1.6M |
| 2024-07-09 |
31.80 |
33.60 |
31.01 |
32.79 |
2.2M |
| 2024-07-08 |
32.00 |
33.48 |
31.64 |
31.80 |
2.7M |
| 2024-07-05 |
29.20 |
32.19 |
28.53 |
32.19 |
1.9M |
| 2024-07-04 |
29.56 |
30.11 |
29.13 |
29.26 |
0.3M |
| 2024-07-03 |
29.78 |
29.88 |
28.97 |
29.47 |
0.5M |
| 2024-07-02 |
30.02 |
30.28 |
29.61 |
29.78 |
0.5M |
| 2024-07-01 |
29.70 |
30.70 |
29.57 |
29.97 |
0.6M |
| 2024-06-28 |
29.74 |
30.31 |
29.56 |
29.96 |
0.6M |
| 2024-06-27 |
31.68 |
31.69 |
30.05 |
30.05 |
0.9M |
| 2024-06-26 |
29.99 |
31.45 |
29.14 |
31.21 |
1.1M |
| 2024-06-25 |
29.35 |
29.92 |
28.69 |
29.77 |
0.6M |
| 2024-06-24 |
30.04 |
31.20 |
29.02 |
29.35 |
1.0M |
| 2024-06-21 |
29.85 |
30.78 |
29.13 |
30.04 |
0.6M |
| 2024-06-20 |
31.81 |
31.83 |
30.31 |
30.57 |
0.9M |
| 2024-06-19 |
31.04 |
32.00 |
30.50 |
31.76 |
1.2M |
| 2024-06-18 |
30.23 |
31.78 |
30.00 |
31.37 |
1.4M |
| 2024-06-17 |
31.06 |
31.06 |
29.84 |
30.31 |
1.1M |
| 2024-06-14 |
31.52 |
31.75 |
30.37 |
30.60 |
0.9M |
| 2024-06-13 |
32.90 |
33.07 |
31.23 |
31.60 |
1.3M |
| 2024-06-12 |
32.30 |
33.00 |
31.51 |
32.50 |
2.0M |
| 2024-06-11 |
29.52 |
32.13 |
29.08 |
32.13 |
1.5M |
| 2024-06-07 |
28.97 |
29.80 |
28.59 |
29.21 |
1.2M |
| 2024-06-06 |
31.33 |
31.45 |
28.25 |
28.58 |
2.2M |
| 2024-06-05 |
32.50 |
34.34 |
31.22 |
31.39 |
1.7M |
| 2024-06-04 |
33.00 |
33.00 |
31.00 |
31.86 |
1.3M |
| 2024-06-03 |
34.29 |
34.83 |
32.45 |
32.79 |
1.8M |
| 2024-05-31 |
35.41 |
35.68 |
34.21 |
34.22 |
1.3M |
| 2024-05-30 |
34.87 |
35.90 |
34.85 |
35.41 |
1.1M |
| 2024-05-29 |
35.15 |
35.96 |
34.61 |
35.36 |
1.5M |
| 2024-05-28 |
36.00 |
36.78 |
34.66 |
35.21 |
2.0M |
| 2024-05-27 |
35.44 |
36.43 |
33.51 |
36.06 |
3.5M |
| 2024-05-24 |
35.87 |
38.17 |
34.00 |
35.44 |
4.7M |
| 2024-05-23 |
31.00 |
34.87 |
31.00 |
34.87 |
4.0M |
| 2024-05-22 |
30.52 |
31.94 |
29.36 |
31.70 |
3.0M |
| 2024-05-21 |
31.28 |
32.80 |
29.92 |
30.82 |
5.0M |
| 2024-05-20 |
27.28 |
29.85 |
27.28 |
29.85 |
1.6M |
| 2024-05-17 |
26.26 |
27.44 |
25.48 |
27.14 |
1.4M |
| 2024-05-16 |
26.95 |
26.96 |
26.03 |
26.09 |
0.8M |
| 2024-05-15 |
26.00 |
26.95 |
25.35 |
26.65 |
0.9M |
| 2024-05-14 |
25.00 |
26.09 |
24.97 |
25.98 |
1.1M |
| 2024-05-13 |
26.61 |
26.74 |
24.50 |
25.06 |
1.2M |
| 2024-05-10 |
27.75 |
27.75 |
25.49 |
25.98 |
1.7M |
| 2024-05-09 |
27.68 |
27.89 |
27.16 |
27.59 |
0.6M |
| 2024-05-08 |
28.00 |
28.00 |
27.02 |
27.15 |
0.8M |
| 2024-05-07 |
28.11 |
29.10 |
27.65 |
28.06 |
1.4M |
| 2024-05-06 |
28.51 |
29.30 |
28.22 |
28.48 |
1.3M |
| 2024-04-30 |
27.50 |
30.00 |
27.50 |
28.42 |
1.5M |
| 2024-04-29 |
29.64 |
30.80 |
29.01 |
30.54 |
0.8M |
| 2024-04-26 |
28.62 |
29.98 |
28.32 |
29.35 |
0.8M |
| 2024-04-25 |
27.89 |
29.10 |
27.89 |
28.47 |
0.9M |
| 2024-04-24 |
27.80 |
28.28 |
27.65 |
27.99 |
0.6M |
| 2024-04-23 |
27.17 |
27.98 |
27.06 |
27.80 |
0.8M |
| 2024-04-22 |
27.00 |
28.47 |
26.12 |
27.08 |
1.2M |
| 2024-04-19 |
27.95 |
28.51 |
27.33 |
27.39 |
1.1M |
| 2024-04-18 |
27.80 |
28.75 |
26.55 |
28.30 |
1.5M |
| 2024-04-17 |
26.00 |
28.72 |
26.00 |
27.56 |
2.0M |
| 2024-04-16 |
30.17 |
30.20 |
27.70 |
27.70 |
0.6M |
| 2024-04-15 |
33.28 |
34.05 |
30.78 |
30.78 |
1.3M |
| 2024-04-12 |
34.47 |
34.70 |
33.65 |
34.20 |
0.6M |
| 2024-04-11 |
34.16 |
34.88 |
34.00 |
34.20 |
0.6M |
| 2024-04-10 |
35.70 |
36.09 |
34.51 |
34.68 |
1.0M |
| 2024-04-09 |
34.21 |
37.18 |
34.21 |
35.70 |
1.5M |
| 2024-04-08 |
36.21 |
36.52 |
34.37 |
34.40 |
1.2M |
| 2024-04-03 |
38.46 |
38.80 |
36.22 |
36.60 |
1.4M |
| 2024-04-02 |
39.60 |
39.68 |
37.44 |
37.79 |
2.9M |
| 2024-04-01 |
34.45 |
37.77 |
34.45 |
37.77 |
1.4M |
| 2024-03-29 |
34.00 |
34.48 |
33.50 |
34.34 |
0.5M |
| 2024-03-28 |
33.23 |
34.80 |
32.83 |
33.79 |
0.9M |
| 2024-03-27 |
35.46 |
35.53 |
33.00 |
33.12 |
0.9M |
| 2024-03-26 |
35.73 |
36.57 |
34.50 |
35.27 |
0.8M |
| 2024-03-25 |
37.46 |
37.50 |
35.50 |
35.85 |
1.0M |
| 2024-03-22 |
39.31 |
39.91 |
37.26 |
37.46 |
1.0M |
| 2024-03-21 |
39.34 |
39.90 |
38.50 |
38.61 |
1.0M |
| 2024-03-20 |
38.38 |
40.50 |
37.94 |
39.34 |
1.3M |
| 2024-03-19 |
38.23 |
38.55 |
37.92 |
38.16 |
0.5M |
| 2024-03-18 |
38.53 |
38.54 |
37.38 |
38.15 |
1.0M |
| 2024-03-15 |
37.09 |
38.15 |
36.30 |
37.99 |
0.8M |
| 2024-03-14 |
37.00 |
37.56 |
36.47 |
37.09 |
1.1M |
| 2024-03-13 |
37.90 |
37.90 |
36.81 |
37.00 |
1.1M |
| 2024-03-12 |
37.43 |
38.00 |
37.04 |
37.88 |
1.1M |
| 2024-03-11 |
37.40 |
37.99 |
36.95 |
37.47 |
0.9M |
| 2024-03-08 |
37.95 |
38.58 |
37.55 |
37.77 |
0.9M |
| 2024-03-07 |
37.97 |
39.19 |
37.50 |
37.95 |
1.1M |
| 2024-03-06 |
38.50 |
38.76 |
37.87 |
38.19 |
0.8M |
| 2024-03-05 |
39.00 |
39.70 |
38.30 |
38.60 |
1.2M |
| 2024-03-04 |
38.88 |
40.48 |
38.18 |
39.56 |
1.7M |
| 2024-03-01 |
37.38 |
38.79 |
37.38 |
38.47 |
1.3M |
| 2024-02-29 |
35.10 |
37.60 |
34.65 |
37.58 |
1.3M |
| 2024-02-28 |
38.45 |
39.42 |
35.00 |
35.10 |
1.8M |
| 2024-02-27 |
36.00 |
38.60 |
35.83 |
38.45 |
1.4M |
| 2024-02-26 |
36.59 |
37.16 |
36.00 |
36.20 |
0.9M |
| 2024-02-23 |
35.44 |
36.65 |
34.50 |
36.60 |
1.7M |
| 2024-02-22 |
33.99 |
35.90 |
33.87 |
35.40 |
1.8M |
| 2024-02-21 |
33.63 |
35.75 |
32.80 |
34.83 |
2.3M |
| 2024-02-20 |
34.88 |
35.19 |
32.31 |
34.14 |
2.9M |
| 2024-02-19 |
30.01 |
32.45 |
30.01 |
32.45 |
0.7M |
| 2024-02-08 |
26.80 |
29.57 |
25.06 |
29.50 |
2.5M |
| 2024-02-07 |
29.42 |
29.42 |
26.27 |
27.01 |
2.9M |
| 2024-02-06 |
30.15 |
30.96 |
27.30 |
28.99 |
2.7M |
| 2024-02-05 |
33.35 |
33.65 |
30.15 |
30.15 |
1.9M |
| 2024-02-02 |
37.17 |
37.17 |
32.35 |
33.50 |
2.0M |
| 2024-02-01 |
36.93 |
37.15 |
35.11 |
35.94 |
1.2M |
| 2024-01-31 |
38.85 |
39.22 |
36.79 |
36.93 |
1.2M |
| 2024-01-30 |
39.93 |
40.98 |
38.81 |
38.96 |
0.9M |
| 2024-01-29 |
40.28 |
40.89 |
39.30 |
39.60 |
0.9M |
| 2024-01-26 |
41.80 |
41.99 |
40.80 |
41.10 |
0.7M |
| 2024-01-25 |
39.40 |
41.10 |
39.00 |
41.05 |
0.8M |
| 2024-01-24 |
39.83 |
40.16 |
38.51 |
39.40 |
1.1M |
| 2024-01-23 |
40.11 |
40.14 |
39.05 |
39.62 |
0.8M |
| 2024-01-22 |
41.81 |
42.01 |
39.42 |
39.66 |
1.3M |
| 2024-01-19 |
42.43 |
43.51 |
41.80 |
41.80 |
1.0M |
| 2024-01-18 |
42.80 |
43.14 |
41.56 |
42.40 |
1.3M |
| 2024-01-17 |
43.27 |
43.67 |
42.83 |
42.89 |
0.8M |
| 2024-01-16 |
43.78 |
43.89 |
43.30 |
43.57 |
0.8M |
| 2024-01-15 |
43.75 |
44.38 |
43.40 |
43.58 |
0.7M |
| 2024-01-12 |
44.20 |
44.64 |
43.54 |
43.65 |
0.7M |
| 2024-01-11 |
43.40 |
44.45 |
43.40 |
44.45 |
1.0M |
| 2024-01-10 |
44.49 |
44.49 |
43.58 |
43.64 |
1.1M |
| 2024-01-09 |
44.31 |
45.18 |
44.01 |
44.41 |
1.1M |
| 2024-01-08 |
44.83 |
44.88 |
44.20 |
44.31 |
1.0M |
| 2024-01-05 |
45.78 |
45.87 |
44.70 |
44.79 |
1.3M |
| 2024-01-04 |
46.66 |
46.66 |
45.51 |
45.54 |
1.2M |
| 2024-01-03 |
46.37 |
46.66 |
45.54 |
46.30 |
1.9M |
| 2024-01-02 |
46.16 |
47.25 |
46.16 |
46.44 |
1.9M |