손오공 (066910)

066910
🏛️ 대한민국 →
907.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 2,713.40 2,717.61 2,448.37 2,587.20 2.7M
2023-12-27 3,006.95 3,109.71 2,810.36 2,868.44 3.2M
2023-12-26 2,519.94 3,261.63 2,519.94 3,038.23 15.8M
2023-12-25 2,820.00 2,820.00 2,820.00 2,820.00 0.0M
2023-12-22 2,582.49 2,609.30 2,461.86 2,519.94 0.9M
2023-12-21 2,578.02 2,707.60 2,466.32 2,582.49 2.9M
2023-12-20 2,390.37 2,582.49 2,305.48 2,555.68 2.2M
2023-12-19 2,269.73 2,493.13 2,251.86 2,394.84 2.6M
2023-12-18 2,269.73 2,430.58 2,225.05 2,265.27 1.1M
2023-12-15 2,099.95 2,251.86 2,095.48 2,242.93 0.9M
2023-12-14 1,939.35 1,998.24 1,930.93 1,973.00 0.3M
2023-12-13 1,909.90 1,951.97 1,893.07 1,935.14 0.2M
2023-12-12 1,943.55 1,956.17 1,897.28 1,914.11 0.3M
2023-12-11 1,977.21 1,977.21 1,926.73 1,943.55 0.2M
2023-12-08 1,977.21 2,015.07 1,939.35 1,943.55 0.2M
2023-12-07 1,977.21 2,027.69 1,951.97 1,977.21 0.2M
2023-12-06 2,023.48 2,099.21 1,947.76 1,947.76 0.7M
2023-12-05 1,998.24 2,057.14 1,994.04 2,023.48 0.3M
2023-12-04 2,225.05 2,225.05 2,140.16 2,162.50 0.3M
2023-12-01 2,117.82 2,256.33 2,099.95 2,225.05 0.7M
2023-11-30 2,116.03 2,153.89 1,964.59 1,989.83 1.1M
2023-11-29 2,095.48 2,278.67 2,091.01 2,247.39 1.3M
2023-11-28 1,985.62 2,015.07 1,914.11 1,989.83 0.3M
2023-11-27 2,082.08 2,158.03 2,041.87 2,064.21 0.4M
2023-11-24 1,981.41 1,994.04 1,905.69 1,905.69 0.3M
2023-11-23 2,036.10 2,036.10 1,981.41 1,998.24 0.2M
2023-11-22 2,193.78 2,193.78 2,082.08 2,162.50 0.4M
2023-11-21 2,082.08 2,184.84 2,015.06 2,162.50 0.4M
2023-11-20 2,122.29 2,171.44 1,805.06 2,032.93 0.9M
2023-11-19 2,365.00 2,365.00 2,365.00 2,365.00 0.0M
2023-11-17 2,162.50 2,193.78 2,113.35 2,113.35 0.3M
2023-11-16 2,019.28 2,069.76 1,989.83 2,036.10 0.4M
2023-11-15 2,158.03 2,207.18 2,104.42 2,207.18 0.5M
2023-11-14 2,144.63 2,175.91 2,073.14 2,162.50 0.6M
2023-11-13 2,010.59 2,144.63 2,001.66 2,135.69 0.9M
2023-11-10 1,800.52 1,888.86 1,783.69 1,872.04 0.4M
2023-11-09 2,010.59 2,010.59 1,903.36 1,930.17 0.2M
2023-11-08 1,867.83 1,901.48 1,800.52 1,817.35 0.5M
2023-11-07 1,921.23 2,006.12 1,907.83 1,952.51 0.2M
2023-11-06 1,817.35 1,855.21 1,787.90 1,804.73 0.2M
2023-11-03 1,783.69 1,893.07 1,783.69 1,817.35 0.3M
2023-11-02 1,796.31 1,846.80 1,707.97 1,783.69 0.3M
2023-11-01 1,961.44 2,055.27 1,822.94 1,907.83 0.3M
2023-10-31 1,834.18 1,943.55 1,783.69 1,851.00 0.6M
2023-10-30 1,800.60 1,956.98 1,800.60 1,952.51 0.5M
2023-10-27 1,665.90 1,720.59 1,665.06 1,695.35 0.2M
2023-10-26 1,660.01 1,733.21 1,639.82 1,660.01 0.2M
2023-10-25 1,791.66 1,885.49 1,742.51 1,763.06 0.2M
2023-10-24 1,671.02 1,831.87 1,671.02 1,800.60 0.2M
2023-10-23 1,814.00 1,814.00 1,662.09 1,675.49 0.3M
2023-10-20 1,713.02 1,854.21 1,666.56 1,796.13 0.7M
2023-10-19 1,531.28 1,632.25 1,517.82 1,612.90 0.2M
2023-10-18 1,654.05 1,711.24 1,619.20 1,662.09 0.3M
2023-10-17 1,646.00 1,693.36 1,626.34 1,662.09 0.3M
2023-10-16 1,716.60 1,746.09 1,662.09 1,662.09 0.5M
2023-10-15 1,960.00 1,960.00 1,960.00 1,960.00 0.0M
2023-10-13 1,656.65 1,729.01 1,599.43 1,649.08 0.9M
2023-10-12 2,095.48 2,162.50 1,724.64 1,782.72 2.4M
2023-10-11 1,901.48 2,015.07 1,867.83 1,989.83 0.5M
2023-10-10 2,019.28 2,048.72 1,901.48 1,901.48 0.3M
2023-10-06 1,947.76 2,073.96 1,876.24 2,061.34 0.5M
2023-10-05 2,162.31 2,221.20 1,901.48 1,964.59 0.9M
2023-10-04 2,141.27 2,208.58 2,086.59 2,187.55 0.6M
2023-10-03 2,545.00 2,545.00 2,545.00 2,545.00 0.0M
2023-09-27 1,973.00 2,166.51 1,964.59 2,141.27 1.1M
2023-09-26 1,983.78 2,385.90 1,921.23 2,122.29 4.4M
2023-09-25 2,122.29 2,122.29 1,974.85 1,983.78 0.4M
2023-09-24 2,280.00 2,280.00 2,280.00 2,280.00 0.0M
2023-09-22 1,965.91 2,091.01 1,921.23 2,037.40 0.5M
2023-09-21 1,926.73 2,015.07 1,851.00 1,859.42 0.3M
2023-09-20 1,951.97 1,951.97 1,804.73 1,905.69 0.3M
2023-09-19 1,921.23 2,064.21 1,903.36 2,023.99 0.3M
2023-09-18 1,842.59 1,842.59 1,766.87 1,779.49 0.1M
2023-09-15 1,956.98 1,956.98 1,885.49 1,948.04 0.2M
2023-09-14 1,939.10 2,010.59 1,930.17 1,956.98 0.1M
2023-09-13 1,956.98 1,992.72 1,930.17 1,974.85 0.1M
2023-09-12 1,968.79 1,977.21 1,834.18 1,846.80 0.2M
2023-09-11 2,073.14 2,091.01 2,028.46 2,073.14 0.3M
2023-09-08 1,977.21 1,985.62 1,918.31 1,918.31 0.1M
2023-09-07 2,002.45 2,019.28 1,909.90 1,973.00 0.3M
2023-09-06 2,211.65 2,256.33 2,104.42 2,144.63 0.4M
2023-09-05 2,278.67 2,323.35 2,189.31 2,211.65 0.3M
2023-09-04 2,137.07 2,246.44 1,977.21 2,128.65 1.5M
2023-09-01 2,069.76 2,090.79 2,057.14 2,086.59 0.1M
2023-08-31 2,233.99 2,314.41 2,175.91 2,216.12 0.4M
2023-08-30 2,078.17 2,086.59 1,939.35 2,082.38 0.4M
2023-08-29 2,251.86 2,314.41 2,198.25 2,198.25 0.3M
2023-08-28 2,132.86 2,166.51 2,061.34 2,099.21 0.3M
2023-08-25 2,233.99 2,274.20 2,189.31 2,269.73 0.2M
2023-08-24 2,233.99 2,265.27 2,149.10 2,247.39 0.3M
2023-08-23 2,103.41 2,162.31 2,036.10 2,103.41 0.3M
2023-08-22 2,233.99 2,327.82 2,198.25 2,233.99 0.3M
2023-08-21 2,296.54 2,296.54 2,144.63 2,233.99 0.3M
2023-08-18 2,238.46 2,301.01 2,153.57 2,251.86 0.2M
2023-08-17 2,198.25 2,323.35 2,184.84 2,251.86 0.3M
2023-08-16 2,323.35 2,323.35 1,983.78 2,233.99 0.9M
2023-08-15 2,625.00 2,625.00 2,625.00 2,625.00 0.0M
2023-08-14 2,354.63 2,385.90 2,287.61 2,345.69 0.3M
2023-08-13 2,635.00 2,635.00 2,635.00 2,635.00 0.0M
2023-08-11 2,323.35 2,417.18 2,296.54 2,354.63 0.4M
2023-08-10 2,408.24 2,439.52 2,216.12 2,332.29 0.8M
2023-08-09 2,448.45 2,506.54 2,327.82 2,421.65 1.0M
2023-08-08 2,170.72 2,381.06 2,153.89 2,330.58 2.9M
2023-08-07 2,322.17 2,465.20 2,128.65 2,191.76 4.5M
2023-08-06 2,725.00 2,725.00 2,725.00 2,725.00 0.0M
2023-08-04 2,061.34 2,397.89 1,905.69 2,292.72 12.2M
2023-08-03 1,680.21 1,901.48 1,678.52 1,901.48 1.2M
2023-08-02 1,622.99 1,691.14 1,610.37 1,680.21 0.6M
2023-08-01 1,585.97 1,649.08 1,571.67 1,649.08 0.4M
2023-07-31 1,496.79 1,632.25 1,496.79 1,586.81 0.6M
2023-07-28 1,479.12 1,513.62 1,436.21 1,496.79 0.2M
2023-07-27 1,448.52 1,579.88 1,447.63 1,571.84 0.3M
2023-07-26 1,478.90 1,509.28 1,420.82 1,456.56 0.4M
2023-07-25 1,412.65 1,447.15 1,396.67 1,422.75 0.2M
2023-07-24 1,536.09 1,536.09 1,485.16 1,496.77 0.2M
2023-07-21 1,459.77 1,463.98 1,438.73 1,446.31 0.1M
2023-07-20 1,451.35 1,474.91 1,439.58 1,455.56 0.1M
2023-07-19 1,584.35 1,590.60 1,537.88 1,556.64 0.1M
2023-07-18 1,517.82 1,518.66 1,487.53 1,491.74 0.1M
2023-07-17 1,608.47 1,608.47 1,532.52 1,604.90 0.1M
2023-07-14 1,635.28 1,635.28 1,604.00 1,611.15 0.1M
2023-07-13 1,630.81 1,646.90 1,621.88 1,637.07 0.1M
2023-07-12 1,670.95 1,671.79 1,530.44 1,548.11 0.7M
2023-07-11 1,624.56 1,657.62 1,624.56 1,633.49 0.1M
2023-07-10 1,588.50 1,588.50 1,537.17 1,537.17 0.1M
2023-07-07 1,584.29 1,598.59 1,554.00 1,565.78 0.1M
2023-07-06 1,605.32 1,607.01 1,562.41 1,580.08 0.1M
2023-07-05 1,602.80 1,619.63 1,595.23 1,605.32 0.0M
2023-07-04 1,728.21 1,728.21 1,696.05 1,699.62 0.1M
2023-07-03 1,608.69 1,644.87 1,598.59 1,630.57 0.1M
2023-06-30 1,697.83 1,711.24 1,697.83 1,704.98 0.0M
2023-06-29 1,738.04 1,739.83 1,694.26 1,707.66 0.1M
2023-06-28 1,621.31 1,640.66 1,595.23 1,638.98 0.1M
2023-06-27 1,656.73 1,730.00 1,656.73 1,720.17 0.2M
2023-06-26 1,632.60 1,671.02 1,620.09 1,656.73 0.1M
2023-06-23 1,645.11 1,652.26 1,620.09 1,632.60 0.1M
2023-06-22 1,552.32 1,556.53 1,531.28 1,547.27 0.1M
2023-06-21 1,688.90 1,688.90 1,648.68 1,653.15 0.2M
2023-06-20 1,714.81 1,714.81 1,687.11 1,688.90 0.1M
2023-06-19 1,618.79 1,618.79 1,594.39 1,602.80 0.2M
2023-06-16 1,715.70 1,736.26 1,702.30 1,711.24 0.1M
2023-06-15 1,613.74 1,631.41 1,598.59 1,614.58 0.1M
2023-06-14 1,743.41 1,751.45 1,707.66 1,717.49 0.2M
2023-06-13 1,750.55 1,763.96 1,738.94 1,743.41 0.2M
2023-06-12 1,675.16 1,675.16 1,637.30 1,648.23 0.2M
2023-06-09 1,645.71 1,674.32 1,632.25 1,659.17 0.2M
2023-06-08 1,699.56 1,699.56 1,644.87 1,645.71 0.2M
2023-06-07 1,787.19 1,800.60 1,725.53 1,755.92 0.3M
2023-06-05 1,779.49 1,792.11 1,640.66 1,699.56 0.5M
2023-06-02 1,785.40 1,903.36 1,785.40 1,876.55 0.6M
2023-06-01 1,636.45 1,703.76 1,625.52 1,681.05 0.3M
2023-05-31 1,722.85 1,738.04 1,712.13 1,729.11 0.1M
2023-05-30 1,777.36 1,777.36 1,714.81 1,722.85 0.2M
2023-05-26 1,640.66 1,641.50 1,612.06 1,619.63 0.1M
2023-05-25 1,762.17 1,762.17 1,734.47 1,741.62 0.1M
2023-05-24 1,669.27 1,669.27 1,643.19 1,644.03 0.1M
2023-05-23 1,767.53 1,772.89 1,734.47 1,772.89 0.1M
2023-05-22 1,755.92 1,778.26 1,732.68 1,767.53 0.1M
2023-05-19 1,772.00 1,796.13 1,753.24 1,755.02 0.1M
2023-05-18 1,751.45 1,784.51 1,747.87 1,774.68 0.1M
2023-05-17 1,735.36 1,763.96 1,711.24 1,751.45 0.1M
2023-05-16 1,754.13 1,805.06 1,736.26 1,745.19 0.2M
2023-05-15 1,707.97 1,712.18 1,629.72 1,651.60 0.3M
2023-05-12 1,769.32 1,831.87 1,697.83 1,814.00 0.5M
2023-05-11 1,640.66 1,745.83 1,622.15 1,682.73 1.2M
2023-05-10 1,598.59 1,628.04 1,580.92 1,624.68 0.2M
2023-05-09 1,631.41 1,631.41 1,556.53 1,586.81 0.2M
2023-05-08 1,636.45 1,640.66 1,596.91 1,606.17 0.3M
2023-05-04 1,681.05 1,681.89 1,629.72 1,636.45 0.4M
2023-05-03 1,779.49 1,779.49 1,670.95 1,681.05 0.4M
2023-05-02 1,712.18 1,724.80 1,649.08 1,724.80 0.2M
2023-04-28 1,863.15 1,912.30 1,800.60 1,809.53 0.4M
2023-04-27 1,707.97 1,754.25 1,649.08 1,754.25 0.6M
2023-04-26 1,918.31 1,918.31 1,766.87 1,792.11 1.0M
2023-04-25 2,184.84 2,184.84 1,974.85 2,023.99 0.9M
2023-04-24 2,052.93 2,095.00 1,998.24 2,057.14 0.5M
2023-04-21 2,202.71 2,225.05 2,104.42 2,189.31 0.5M
2023-04-20 2,198.25 2,242.93 2,162.50 2,202.71 1.0M
2023-04-19 2,162.50 2,193.78 2,117.82 2,166.97 0.9M
2023-04-18 2,068.67 2,144.63 2,050.80 2,117.82 0.6M
2023-04-17 2,010.86 2,010.86 1,909.90 1,947.76 0.4M
2023-04-14 1,893.07 1,968.79 1,893.07 1,960.38 0.3M
2023-04-13 1,909.90 1,922.52 1,872.04 1,905.69 0.2M
2023-04-12 1,979.32 2,064.21 1,970.38 2,028.46 0.2M
2023-04-11 1,863.62 1,893.07 1,846.80 1,893.07 0.2M
2023-04-10 2,064.21 2,077.61 1,965.91 1,979.32 0.3M
2023-04-07 1,981.41 1,981.41 1,918.31 1,943.55 0.3M
2023-04-06 2,140.16 2,144.63 2,077.61 2,104.42 0.2M
2023-04-05 2,131.23 2,153.57 2,108.89 2,140.16 0.2M
2023-04-04 2,099.95 2,149.10 2,086.55 2,135.69 0.3M
2023-04-03 1,956.17 1,998.24 1,939.35 1,994.04 0.4M
2023-03-31 2,010.59 2,055.27 2,001.66 2,050.80 0.2M
2023-03-30 2,010.59 2,041.87 2,006.12 2,028.46 0.2M
2023-03-29 2,028.46 2,046.33 1,992.72 2,023.99 0.2M
2023-03-28 2,028.46 2,028.46 1,979.32 2,028.46 0.4M
2023-03-27 1,909.90 1,939.35 1,851.00 1,926.73 0.8M
2023-03-24 1,903.36 1,961.44 1,889.96 1,961.44 0.1M
2023-03-23 1,894.42 1,916.76 1,885.49 1,903.36 0.2M
2023-03-22 1,952.51 1,965.91 1,885.49 1,930.17 0.2M
2023-03-21 1,884.66 1,884.66 1,808.93 1,838.38 0.3M
2023-03-20 1,867.83 1,909.90 1,863.62 1,884.66 0.2M
2023-03-17 1,838.38 1,914.11 1,813.14 1,897.28 0.4M
2023-03-16 1,859.42 1,888.86 1,821.56 1,838.38 0.1M
2023-03-15 1,916.76 2,006.12 1,916.76 1,997.19 0.2M
2023-03-14 1,825.76 1,825.76 1,745.83 1,783.69 0.3M
2023-03-13 1,872.04 1,872.04 1,800.52 1,838.38 0.3M
2023-03-10 1,909.90 1,973.00 1,872.04 1,897.28 0.6M
2023-03-09 2,023.99 2,073.14 1,988.25 2,055.27 0.3M
2023-03-08 1,859.42 1,922.52 1,859.42 1,905.69 0.3M
2023-03-07 1,992.72 2,059.74 1,961.44 2,015.06 0.3M
2023-03-06 1,930.93 1,943.55 1,880.45 1,880.45 0.3M
2023-03-05 2,260.00 2,260.00 2,260.00 2,260.00 0.0M
2023-03-03 2,023.99 2,117.82 2,006.12 2,019.53 0.5M
2023-03-02 1,897.28 1,930.93 1,893.07 1,901.48 0.2M
2023-02-28 2,019.53 2,037.40 1,988.25 2,028.46 0.2M
2023-02-27 1,974.85 2,019.53 1,956.98 2,015.06 0.2M
2023-02-26 2,235.00 2,235.00 2,235.00 2,235.00 0.0M
2023-02-24 2,064.21 2,064.21 1,979.32 1,997.19 0.3M
2023-02-23 1,918.31 1,918.31 1,846.80 1,897.28 0.5M
2023-02-22 2,068.67 2,091.01 1,965.91 2,032.93 0.6M
2023-02-21 1,974.85 2,073.14 1,939.10 2,037.40 0.9M
2023-02-20 1,863.15 2,019.53 1,854.21 2,010.59 2.2M
2023-02-19 2,085.00 2,085.00 2,085.00 2,085.00 0.0M
2023-02-17 1,858.68 1,889.96 1,840.81 1,863.15 0.4M
2023-02-16 1,712.18 1,779.49 1,681.05 1,758.45 0.4M
2023-02-15 1,707.97 1,766.87 1,691.14 1,699.56 0.3M
2023-02-14 1,640.66 1,716.38 1,640.66 1,712.18 0.2M
2023-02-13 1,655.81 1,695.35 1,607.01 1,686.94 0.2M
2023-02-10 1,741.63 1,741.63 1,675.16 1,686.94 0.4M
2023-02-09 1,720.59 1,750.04 1,712.18 1,741.63 0.2M
2023-02-08 1,724.80 1,750.04 1,716.38 1,745.83 0.2M
2023-02-07 1,903.36 1,903.36 1,831.87 1,849.74 0.3M
2023-02-06 1,854.21 1,872.08 1,822.94 1,867.62 0.3M
2023-02-05 2,075.00 2,075.00 2,075.00 2,075.00 0.0M
2023-02-03 1,867.62 1,867.62 1,827.40 1,854.21 0.3M
2023-02-02 1,840.81 1,885.49 1,822.94 1,849.74 0.6M
2023-02-01 1,836.34 1,863.15 1,809.53 1,849.74 0.5M
2023-01-31 1,769.32 2,077.61 1,769.32 1,845.28 3.3M
2023-01-30 1,763.96 1,770.21 1,742.51 1,760.38 0.1M
2023-01-27 1,760.38 1,774.68 1,743.41 1,762.17 0.1M
2023-01-26 1,776.47 1,776.47 1,724.64 1,760.38 0.1M
2023-01-25 1,768.43 1,768.43 1,741.62 1,757.70 0.1M
2023-01-20 1,724.64 1,760.38 1,724.64 1,751.45 0.1M
2023-01-19 1,760.38 1,764.85 1,738.04 1,755.92 0.1M
2023-01-18 1,746.98 1,769.32 1,729.11 1,764.85 0.1M
2023-01-17 1,738.04 1,764.85 1,720.17 1,746.98 0.1M
2023-01-16 1,769.32 1,787.19 1,657.62 1,755.92 0.4M
2023-01-13 1,787.19 1,791.66 1,760.38 1,778.26 0.1M
2023-01-12 1,769.32 1,809.53 1,769.32 1,787.19 0.1M
2023-01-11 1,814.00 1,814.00 1,764.85 1,778.26 0.1M
2023-01-10 1,720.17 1,796.13 1,715.70 1,796.13 0.3M
2023-01-09 1,697.83 1,720.17 1,688.90 1,711.24 0.1M
2023-01-06 1,729.11 1,738.04 1,697.83 1,706.77 0.1M
2023-01-05 1,729.11 1,760.38 1,702.30 1,733.58 0.3M
2023-01-04 1,711.24 1,724.64 1,666.56 1,724.64 0.2M
2023-01-03 1,724.64 1,729.11 1,675.49 1,706.77 0.4M
2023-01-02 1,608.47 1,907.83 1,608.47 1,724.64 2.1M