| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
28.20 |
28.33 |
26.84 |
26.84 |
1.8M |
| 2024-12-30 |
27.90 |
28.40 |
27.40 |
28.18 |
1.2M |
| 2024-12-27 |
28.40 |
28.66 |
28.08 |
28.13 |
1.4M |
| 2024-12-26 |
27.50 |
28.30 |
27.50 |
28.00 |
1.2M |
| 2024-12-25 |
28.26 |
28.59 |
27.18 |
27.66 |
1.9M |
| 2024-12-24 |
28.40 |
28.92 |
27.89 |
28.52 |
1.7M |
| 2024-12-23 |
30.08 |
30.38 |
28.32 |
28.40 |
2.6M |
| 2024-12-20 |
29.70 |
30.74 |
29.45 |
30.32 |
2.1M |
| 2024-12-19 |
29.02 |
30.06 |
29.00 |
30.01 |
2.0M |
| 2024-12-18 |
29.30 |
30.03 |
28.60 |
29.52 |
1.9M |
| 2024-12-17 |
30.50 |
30.87 |
29.20 |
29.30 |
2.8M |
| 2024-12-16 |
31.41 |
31.70 |
30.41 |
30.77 |
2.8M |
| 2024-12-13 |
31.88 |
32.39 |
31.67 |
31.69 |
3.7M |
| 2024-12-12 |
31.95 |
32.26 |
31.57 |
32.02 |
2.4M |
| 2024-12-11 |
31.83 |
32.18 |
31.46 |
31.95 |
2.8M |
| 2024-12-10 |
32.02 |
32.43 |
31.53 |
31.82 |
4.1M |
| 2024-12-09 |
31.62 |
31.79 |
30.80 |
31.35 |
2.5M |
| 2024-12-06 |
32.00 |
32.30 |
31.52 |
31.52 |
3.2M |
| 2024-12-05 |
30.95 |
31.50 |
30.84 |
31.29 |
2.0M |
| 2024-12-04 |
31.26 |
32.30 |
30.81 |
30.95 |
3.3M |
| 2024-12-03 |
31.18 |
31.59 |
30.73 |
31.44 |
2.2M |
| 2024-12-02 |
31.00 |
31.32 |
30.80 |
31.29 |
2.4M |
| 2024-11-29 |
30.38 |
31.15 |
30.10 |
30.90 |
2.6M |
| 2024-11-28 |
30.39 |
31.00 |
30.15 |
30.25 |
1.9M |
| 2024-11-27 |
29.66 |
30.49 |
28.68 |
30.49 |
2.2M |
| 2024-11-26 |
30.30 |
30.59 |
29.65 |
29.76 |
1.7M |
| 2024-11-25 |
29.57 |
30.34 |
29.56 |
30.34 |
2.5M |
| 2024-11-22 |
31.14 |
31.90 |
29.65 |
29.65 |
3.0M |
| 2024-11-21 |
30.89 |
32.39 |
30.74 |
31.31 |
2.6M |
| 2024-11-20 |
30.38 |
31.33 |
30.07 |
31.16 |
2.8M |
| 2024-11-19 |
29.29 |
30.49 |
29.11 |
30.49 |
2.6M |
| 2024-11-18 |
31.01 |
31.87 |
28.88 |
29.11 |
3.8M |
| 2024-11-15 |
32.11 |
33.25 |
31.32 |
31.32 |
2.7M |
| 2024-11-14 |
33.79 |
33.95 |
32.28 |
32.37 |
3.1M |
| 2024-11-13 |
33.30 |
34.38 |
32.45 |
34.00 |
4.3M |
| 2024-11-12 |
34.55 |
34.59 |
32.96 |
33.47 |
4.1M |
| 2024-11-11 |
33.00 |
34.38 |
33.00 |
34.25 |
5.0M |
| 2024-11-08 |
33.21 |
33.79 |
32.92 |
33.19 |
4.4M |
| 2024-11-07 |
32.11 |
32.99 |
32.02 |
32.98 |
3.6M |
| 2024-11-06 |
32.89 |
33.62 |
32.29 |
32.69 |
4.2M |
| 2024-11-05 |
31.89 |
32.78 |
31.60 |
32.69 |
3.5M |
| 2024-11-04 |
30.67 |
31.90 |
30.67 |
31.63 |
2.5M |
| 2024-11-01 |
34.27 |
34.27 |
30.50 |
31.09 |
5.1M |
| 2024-10-31 |
34.30 |
34.80 |
33.40 |
34.33 |
4.9M |
| 2024-10-30 |
33.69 |
34.98 |
33.00 |
34.69 |
5.0M |
| 2024-10-29 |
36.48 |
36.48 |
33.88 |
33.88 |
7.3M |
| 2024-10-28 |
33.25 |
36.01 |
32.97 |
35.97 |
9.6M |
| 2024-10-25 |
33.46 |
33.99 |
33.00 |
33.68 |
5.5M |
| 2024-10-24 |
33.38 |
33.88 |
33.01 |
33.35 |
5.4M |
| 2024-10-23 |
34.39 |
35.31 |
33.62 |
34.00 |
8.8M |
| 2024-10-22 |
38.93 |
39.88 |
35.32 |
35.61 |
16.8M |
| 2024-10-21 |
35.01 |
37.27 |
34.80 |
37.20 |
16.2M |
| 2024-10-18 |
34.13 |
38.00 |
33.66 |
36.21 |
18.9M |
| 2024-10-17 |
35.78 |
39.66 |
35.32 |
36.50 |
25.3M |
| 2024-10-16 |
29.07 |
35.32 |
29.07 |
35.32 |
22.0M |
| 2024-10-15 |
29.39 |
31.00 |
29.06 |
29.43 |
4.9M |
| 2024-10-14 |
28.60 |
29.90 |
27.80 |
29.89 |
4.0M |
| 2024-10-11 |
29.38 |
30.10 |
27.88 |
28.34 |
3.7M |
| 2024-10-10 |
30.50 |
31.50 |
29.80 |
29.86 |
4.4M |
| 2024-10-09 |
34.00 |
34.00 |
29.83 |
30.00 |
7.9M |
| 2024-10-08 |
35.96 |
35.96 |
31.81 |
35.60 |
9.7M |
| 2024-09-30 |
27.40 |
30.47 |
26.80 |
30.16 |
8.8M |
| 2024-09-27 |
24.84 |
26.55 |
24.65 |
25.98 |
6.0M |
| 2024-09-26 |
23.95 |
24.73 |
23.86 |
24.68 |
4.5M |
| 2024-09-25 |
24.00 |
24.87 |
23.90 |
24.28 |
4.5M |
| 2024-09-24 |
23.42 |
24.02 |
22.74 |
23.89 |
3.7M |
| 2024-09-23 |
23.11 |
23.86 |
23.11 |
23.61 |
2.8M |
| 2024-09-20 |
22.79 |
23.37 |
22.70 |
22.99 |
2.4M |
| 2024-09-19 |
22.40 |
22.95 |
22.39 |
22.66 |
1.8M |
| 2024-09-18 |
22.64 |
22.93 |
22.01 |
22.40 |
1.5M |
| 2024-09-13 |
23.34 |
23.50 |
22.44 |
22.47 |
2.1M |
| 2024-09-12 |
23.42 |
23.95 |
23.35 |
23.42 |
2.0M |
| 2024-09-11 |
23.43 |
23.79 |
23.30 |
23.47 |
1.2M |
| 2024-09-10 |
23.16 |
23.80 |
22.68 |
23.66 |
2.2M |
| 2024-09-09 |
23.19 |
23.52 |
22.86 |
23.16 |
1.7M |
| 2024-09-06 |
24.11 |
24.30 |
23.55 |
23.61 |
2.3M |
| 2024-09-05 |
24.22 |
24.48 |
23.98 |
24.08 |
2.4M |
| 2024-09-04 |
24.57 |
24.98 |
24.07 |
24.18 |
3.0M |
| 2024-09-03 |
23.48 |
24.92 |
23.45 |
24.90 |
4.6M |
| 2024-09-02 |
24.84 |
25.06 |
23.51 |
23.58 |
4.1M |
| 2024-08-30 |
24.31 |
25.44 |
24.31 |
24.94 |
4.7M |
| 2024-08-29 |
23.70 |
24.48 |
23.70 |
24.28 |
3.3M |
| 2024-08-28 |
25.50 |
25.52 |
23.80 |
24.29 |
5.1M |
| 2024-08-27 |
26.46 |
26.87 |
25.83 |
26.32 |
5.1M |
| 2024-08-26 |
27.95 |
28.48 |
27.15 |
27.60 |
8.4M |
| 2024-08-23 |
25.93 |
28.10 |
25.81 |
27.50 |
8.3M |
| 2024-08-22 |
27.28 |
28.12 |
25.85 |
26.03 |
8.3M |
| 2024-08-21 |
25.61 |
30.60 |
25.61 |
28.41 |
10.6M |
| 2024-08-20 |
25.54 |
27.20 |
24.70 |
26.32 |
6.8M |
| 2024-08-19 |
25.72 |
26.41 |
25.00 |
26.05 |
4.8M |
| 2024-08-16 |
24.32 |
26.15 |
24.25 |
25.52 |
4.0M |
| 2024-08-15 |
24.09 |
24.45 |
23.68 |
24.32 |
1.3M |
| 2024-08-14 |
24.22 |
24.36 |
24.01 |
24.07 |
1.0M |
| 2024-08-13 |
23.77 |
24.23 |
23.65 |
24.11 |
0.9M |
| 2024-08-12 |
24.34 |
24.39 |
23.65 |
23.75 |
1.4M |
| 2024-08-09 |
24.77 |
24.95 |
24.33 |
24.33 |
1.2M |
| 2024-08-08 |
25.29 |
25.34 |
24.43 |
24.66 |
1.7M |
| 2024-08-07 |
25.50 |
25.83 |
25.34 |
25.42 |
1.1M |
| 2024-08-06 |
25.30 |
25.74 |
25.13 |
25.43 |
1.2M |
| 2024-08-05 |
26.00 |
26.33 |
25.01 |
25.12 |
1.8M |
| 2024-08-02 |
26.83 |
27.15 |
26.11 |
26.18 |
1.8M |
| 2024-08-01 |
26.90 |
27.22 |
26.69 |
26.93 |
1.6M |
| 2024-07-31 |
26.00 |
27.04 |
25.86 |
26.92 |
2.3M |
| 2024-07-30 |
25.40 |
26.55 |
25.31 |
26.16 |
2.2M |
| 2024-07-29 |
25.28 |
25.70 |
25.05 |
25.61 |
1.4M |
| 2024-07-26 |
25.00 |
25.40 |
24.71 |
25.39 |
2.1M |
| 2024-07-25 |
25.24 |
25.87 |
25.01 |
25.20 |
1.0M |
| 2024-07-24 |
25.82 |
26.27 |
25.52 |
25.61 |
1.3M |
| 2024-07-23 |
26.56 |
26.76 |
26.00 |
26.08 |
1.3M |
| 2024-07-22 |
26.60 |
27.49 |
26.47 |
26.79 |
1.5M |
| 2024-07-19 |
25.47 |
26.53 |
25.23 |
26.20 |
1.4M |
| 2024-07-18 |
26.04 |
26.04 |
24.95 |
25.48 |
1.4M |
| 2024-07-17 |
26.71 |
26.95 |
26.01 |
26.01 |
1.2M |
| 2024-07-16 |
26.41 |
26.78 |
26.16 |
26.67 |
1.0M |
| 2024-07-15 |
26.93 |
26.98 |
26.23 |
26.42 |
1.1M |
| 2024-07-12 |
27.72 |
27.72 |
26.82 |
26.93 |
1.4M |
| 2024-07-11 |
27.70 |
27.70 |
27.11 |
27.47 |
1.5M |
| 2024-07-10 |
27.04 |
27.24 |
26.70 |
26.88 |
1.3M |
| 2024-07-09 |
26.31 |
27.21 |
25.70 |
27.12 |
1.7M |
| 2024-07-08 |
27.69 |
27.70 |
26.32 |
26.56 |
1.8M |
| 2024-07-05 |
27.20 |
27.76 |
26.53 |
27.49 |
1.5M |
| 2024-07-04 |
28.23 |
28.56 |
27.13 |
27.20 |
1.8M |
| 2024-07-03 |
29.94 |
29.94 |
28.17 |
28.20 |
2.4M |
| 2024-07-02 |
29.31 |
30.46 |
29.31 |
29.99 |
2.2M |
| 2024-07-01 |
29.03 |
29.75 |
28.62 |
29.47 |
1.3M |
| 2024-06-28 |
29.50 |
30.38 |
29.15 |
29.38 |
1.7M |
| 2024-06-27 |
30.41 |
30.82 |
29.70 |
29.78 |
2.2M |
| 2024-06-26 |
28.20 |
30.43 |
27.84 |
30.41 |
2.6M |
| 2024-06-25 |
29.33 |
29.67 |
28.04 |
28.47 |
2.0M |
| 2024-06-24 |
30.10 |
31.16 |
29.02 |
29.20 |
2.8M |
| 2024-06-21 |
30.37 |
32.07 |
29.70 |
31.00 |
3.3M |
| 2024-06-20 |
31.28 |
32.10 |
30.88 |
30.98 |
3.4M |
| 2024-06-19 |
31.55 |
32.87 |
31.18 |
31.96 |
4.3M |
| 2024-06-18 |
30.42 |
31.45 |
30.38 |
31.45 |
2.5M |
| 2024-06-17 |
30.17 |
30.70 |
30.16 |
30.42 |
1.9M |
| 2024-06-14 |
30.40 |
30.96 |
30.03 |
30.51 |
2.4M |
| 2024-06-13 |
29.18 |
30.52 |
29.18 |
30.17 |
2.8M |
| 2024-06-12 |
28.80 |
29.45 |
28.50 |
29.18 |
1.5M |
| 2024-06-11 |
28.16 |
29.08 |
27.08 |
28.96 |
1.5M |
| 2024-06-07 |
28.18 |
28.58 |
28.00 |
28.16 |
1.5M |
| 2024-06-06 |
29.78 |
29.99 |
27.52 |
27.86 |
2.8M |
| 2024-06-05 |
29.90 |
30.34 |
29.38 |
29.48 |
1.9M |
| 2024-06-04 |
30.50 |
30.70 |
29.21 |
29.83 |
2.6M |
| 2024-06-03 |
31.77 |
32.21 |
30.34 |
30.72 |
2.7M |
| 2024-05-31 |
30.24 |
31.88 |
30.24 |
31.73 |
3.4M |
| 2024-05-30 |
30.00 |
30.92 |
29.80 |
30.24 |
2.0M |
| 2024-05-29 |
30.07 |
30.76 |
30.07 |
30.36 |
1.7M |
| 2024-05-28 |
30.48 |
31.10 |
29.87 |
30.24 |
2.1M |
| 2024-05-27 |
30.61 |
31.30 |
29.65 |
30.72 |
2.7M |
| 2024-05-24 |
32.20 |
32.72 |
30.70 |
30.73 |
4.5M |
| 2024-05-23 |
33.31 |
34.49 |
32.78 |
32.82 |
5.9M |
| 2024-05-22 |
32.46 |
33.79 |
32.18 |
33.35 |
5.2M |
| 2024-05-21 |
32.59 |
34.10 |
31.88 |
32.60 |
6.6M |
| 2024-05-20 |
31.86 |
32.06 |
31.32 |
31.62 |
2.8M |
| 2024-05-17 |
30.55 |
32.64 |
30.55 |
32.06 |
4.0M |
| 2024-05-16 |
30.52 |
31.00 |
30.23 |
30.46 |
1.9M |
| 2024-05-15 |
31.08 |
31.20 |
30.25 |
30.33 |
2.5M |
| 2024-05-14 |
30.76 |
31.90 |
30.51 |
31.28 |
3.0M |
| 2024-05-13 |
32.39 |
32.39 |
30.00 |
30.41 |
4.5M |
| 2024-05-10 |
33.20 |
33.96 |
32.79 |
33.04 |
4.7M |
| 2024-05-09 |
32.60 |
33.25 |
32.42 |
32.53 |
3.0M |
| 2024-05-08 |
33.45 |
33.78 |
32.39 |
32.70 |
4.1M |
| 2024-05-07 |
32.40 |
33.99 |
32.10 |
33.98 |
6.4M |
| 2024-05-06 |
32.63 |
32.75 |
32.05 |
32.17 |
2.5M |
| 2024-04-30 |
33.15 |
33.47 |
31.86 |
31.91 |
4.4M |
| 2024-04-29 |
33.02 |
33.53 |
33.00 |
33.18 |
4.9M |
| 2024-04-26 |
33.00 |
34.20 |
32.58 |
33.51 |
6.6M |
| 2024-04-25 |
33.12 |
34.77 |
32.72 |
32.90 |
6.4M |
| 2024-04-24 |
31.33 |
34.09 |
31.33 |
34.00 |
7.8M |
| 2024-04-23 |
30.19 |
32.40 |
30.19 |
31.40 |
6.1M |
| 2024-04-22 |
30.21 |
30.61 |
29.18 |
30.04 |
5.1M |
| 2024-04-19 |
29.37 |
33.33 |
29.37 |
31.69 |
7.1M |
| 2024-04-18 |
29.54 |
30.25 |
28.46 |
29.29 |
4.9M |
| 2024-04-17 |
26.00 |
27.98 |
26.00 |
27.91 |
2.8M |
| 2024-04-16 |
27.61 |
28.15 |
25.33 |
25.51 |
2.8M |
| 2024-04-15 |
29.65 |
30.30 |
27.50 |
28.03 |
3.4M |
| 2024-04-12 |
31.10 |
31.30 |
29.90 |
30.00 |
3.4M |
| 2024-04-11 |
31.00 |
32.20 |
30.38 |
31.76 |
4.8M |
| 2024-04-10 |
31.09 |
31.09 |
29.46 |
30.23 |
2.6M |
| 2024-04-09 |
31.40 |
31.66 |
30.72 |
30.90 |
2.4M |
| 2024-04-08 |
32.00 |
32.63 |
30.99 |
31.30 |
2.7M |
| 2024-04-03 |
33.00 |
33.36 |
31.30 |
31.77 |
3.0M |
| 2024-04-02 |
33.42 |
34.56 |
32.92 |
33.30 |
4.3M |
| 2024-04-01 |
31.98 |
32.85 |
31.98 |
32.76 |
1.5M |
| 2024-03-29 |
32.04 |
32.41 |
31.57 |
32.10 |
1.5M |
| 2024-03-28 |
31.00 |
32.25 |
30.66 |
31.94 |
2.5M |
| 2024-03-27 |
33.00 |
33.00 |
30.59 |
30.65 |
2.9M |
| 2024-03-26 |
33.96 |
34.70 |
32.35 |
32.94 |
3.1M |
| 2024-03-25 |
35.76 |
36.18 |
33.80 |
34.00 |
2.9M |
| 2024-03-22 |
36.15 |
36.58 |
35.24 |
35.76 |
3.3M |
| 2024-03-21 |
37.36 |
37.58 |
36.31 |
36.50 |
3.0M |
| 2024-03-20 |
36.29 |
37.37 |
36.26 |
37.32 |
4.0M |
| 2024-03-19 |
36.19 |
37.98 |
35.91 |
36.84 |
5.8M |
| 2024-03-18 |
35.32 |
36.33 |
35.08 |
36.33 |
4.1M |
| 2024-03-15 |
34.94 |
35.40 |
34.60 |
35.25 |
2.5M |
| 2024-03-14 |
35.57 |
36.49 |
34.80 |
35.30 |
3.8M |
| 2024-03-13 |
35.66 |
36.41 |
35.66 |
36.04 |
4.0M |
| 2024-03-12 |
35.90 |
35.95 |
35.11 |
35.66 |
3.6M |
| 2024-03-11 |
34.91 |
35.85 |
34.83 |
35.53 |
4.2M |
| 2024-03-08 |
35.60 |
35.90 |
34.72 |
35.56 |
3.9M |
| 2024-03-07 |
37.37 |
37.60 |
34.86 |
34.94 |
6.7M |
| 2024-03-06 |
37.86 |
38.65 |
36.52 |
37.44 |
7.2M |
| 2024-03-05 |
36.72 |
40.84 |
36.00 |
37.40 |
9.9M |
| 2024-03-04 |
34.40 |
37.00 |
33.72 |
36.00 |
5.9M |
| 2024-03-01 |
33.30 |
34.88 |
33.30 |
34.44 |
4.4M |
| 2024-02-29 |
31.48 |
33.90 |
31.48 |
33.30 |
4.6M |
| 2024-02-28 |
35.70 |
36.00 |
31.66 |
31.71 |
6.5M |
| 2024-02-27 |
33.25 |
35.56 |
33.02 |
35.40 |
5.3M |
| 2024-02-26 |
34.00 |
34.62 |
32.68 |
33.51 |
4.8M |
| 2024-02-23 |
32.40 |
34.50 |
31.87 |
34.06 |
5.4M |
| 2024-02-22 |
30.41 |
32.45 |
30.41 |
32.44 |
4.8M |
| 2024-02-21 |
30.43 |
32.15 |
30.12 |
30.72 |
4.7M |
| 2024-02-20 |
30.80 |
32.90 |
29.31 |
31.39 |
5.0M |
| 2024-02-19 |
28.80 |
30.08 |
28.80 |
30.00 |
4.0M |
| 2024-02-08 |
25.83 |
28.78 |
25.74 |
28.18 |
3.8M |
| 2024-02-07 |
27.30 |
28.62 |
25.81 |
25.85 |
3.8M |
| 2024-02-06 |
26.11 |
28.00 |
24.30 |
27.33 |
3.8M |
| 2024-02-05 |
29.31 |
29.40 |
25.58 |
26.11 |
3.9M |
| 2024-02-02 |
32.39 |
33.20 |
29.02 |
30.00 |
3.7M |
| 2024-02-01 |
32.22 |
33.90 |
31.35 |
32.39 |
3.1M |
| 2024-01-31 |
34.90 |
35.68 |
31.82 |
32.28 |
4.5M |
| 2024-01-30 |
40.00 |
40.00 |
36.06 |
36.15 |
5.0M |
| 2024-01-29 |
39.48 |
41.15 |
38.73 |
40.30 |
6.5M |
| 2024-01-26 |
37.50 |
41.39 |
37.01 |
39.00 |
6.9M |
| 2024-01-25 |
37.20 |
38.60 |
36.03 |
38.18 |
4.9M |
| 2024-01-24 |
38.00 |
38.51 |
36.37 |
37.65 |
5.1M |
| 2024-01-23 |
39.99 |
40.80 |
38.53 |
39.05 |
5.4M |
| 2024-01-22 |
40.04 |
42.00 |
38.60 |
39.80 |
7.6M |
| 2024-01-19 |
36.50 |
43.00 |
34.01 |
40.64 |
10.1M |
| 2024-01-18 |
36.72 |
37.41 |
35.52 |
36.56 |
4.1M |
| 2024-01-17 |
41.00 |
41.03 |
37.60 |
37.62 |
4.8M |
| 2024-01-16 |
41.84 |
42.60 |
40.10 |
41.03 |
4.6M |
| 2024-01-15 |
42.15 |
43.00 |
40.60 |
42.34 |
6.0M |
| 2024-01-12 |
43.00 |
44.68 |
41.61 |
41.67 |
8.3M |
| 2024-01-11 |
39.97 |
43.80 |
39.73 |
43.75 |
8.2M |
| 2024-01-10 |
41.97 |
41.98 |
40.34 |
40.68 |
6.1M |
| 2024-01-09 |
43.38 |
46.05 |
41.56 |
42.70 |
9.9M |
| 2024-01-08 |
40.40 |
44.77 |
40.38 |
44.53 |
11.1M |
| 2024-01-05 |
38.87 |
43.06 |
38.85 |
41.81 |
11.1M |
| 2024-01-04 |
37.30 |
39.02 |
36.73 |
39.02 |
4.7M |
| 2024-01-03 |
37.83 |
37.87 |
36.71 |
37.29 |
1.8M |
| 2024-01-02 |
38.85 |
38.86 |
37.85 |
37.89 |
1.8M |