| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
35.40 |
38.50 |
34.26 |
34.51 |
0.7M |
| 2024-12-30 |
35.60 |
36.00 |
34.82 |
35.63 |
0.5M |
| 2024-12-27 |
36.00 |
36.49 |
35.91 |
35.98 |
0.5M |
| 2024-12-26 |
35.36 |
36.56 |
34.98 |
36.26 |
0.7M |
| 2024-12-25 |
35.88 |
36.15 |
34.91 |
35.00 |
0.7M |
| 2024-12-24 |
35.98 |
36.99 |
35.79 |
36.17 |
0.6M |
| 2024-12-23 |
37.93 |
38.15 |
35.80 |
35.80 |
0.9M |
| 2024-12-20 |
37.00 |
38.72 |
36.80 |
37.90 |
1.0M |
| 2024-12-19 |
36.07 |
37.80 |
35.87 |
37.30 |
0.8M |
| 2024-12-18 |
36.60 |
37.00 |
35.53 |
36.50 |
0.5M |
| 2024-12-17 |
38.42 |
38.42 |
36.35 |
36.52 |
0.9M |
| 2024-12-16 |
38.31 |
39.11 |
38.20 |
38.42 |
0.9M |
| 2024-12-13 |
38.65 |
40.38 |
38.38 |
38.46 |
1.4M |
| 2024-12-12 |
37.98 |
38.52 |
37.65 |
38.50 |
1.0M |
| 2024-12-11 |
38.35 |
38.54 |
37.89 |
38.20 |
0.6M |
| 2024-12-10 |
39.15 |
39.44 |
37.97 |
38.21 |
0.8M |
| 2024-12-09 |
38.28 |
38.67 |
37.92 |
38.37 |
0.7M |
| 2024-12-06 |
37.70 |
38.33 |
37.37 |
38.28 |
0.8M |
| 2024-12-05 |
37.24 |
38.07 |
37.21 |
37.67 |
0.7M |
| 2024-12-04 |
37.79 |
38.09 |
36.91 |
37.24 |
0.9M |
| 2024-12-03 |
37.67 |
37.86 |
37.16 |
37.79 |
0.7M |
| 2024-12-02 |
37.44 |
37.89 |
37.15 |
37.50 |
0.8M |
| 2024-11-29 |
36.50 |
37.18 |
36.03 |
37.07 |
0.6M |
| 2024-11-28 |
36.40 |
37.10 |
36.12 |
36.50 |
0.6M |
| 2024-11-27 |
35.80 |
36.56 |
34.86 |
36.41 |
0.7M |
| 2024-11-26 |
36.90 |
37.21 |
36.11 |
36.14 |
0.5M |
| 2024-11-25 |
35.85 |
37.12 |
35.85 |
36.89 |
0.9M |
| 2024-11-22 |
37.56 |
37.65 |
35.77 |
35.85 |
0.8M |
| 2024-11-21 |
37.45 |
38.16 |
37.05 |
37.53 |
0.7M |
| 2024-11-20 |
36.50 |
37.56 |
36.41 |
37.43 |
0.8M |
| 2024-11-19 |
35.66 |
36.50 |
35.03 |
36.50 |
0.7M |
| 2024-11-18 |
36.32 |
36.68 |
34.56 |
34.70 |
0.9M |
| 2024-11-15 |
37.05 |
37.42 |
36.10 |
36.32 |
0.9M |
| 2024-11-14 |
38.24 |
38.40 |
36.99 |
37.00 |
0.6M |
| 2024-11-13 |
38.35 |
38.58 |
37.16 |
38.24 |
0.8M |
| 2024-11-12 |
39.23 |
39.23 |
37.84 |
38.08 |
1.0M |
| 2024-11-11 |
38.24 |
39.16 |
38.04 |
39.08 |
1.1M |
| 2024-11-08 |
37.73 |
38.44 |
37.31 |
38.03 |
1.1M |
| 2024-11-07 |
36.78 |
37.38 |
36.67 |
37.28 |
0.8M |
| 2024-11-06 |
36.51 |
37.26 |
36.36 |
36.81 |
1.0M |
| 2024-11-05 |
35.83 |
36.77 |
35.83 |
36.72 |
0.9M |
| 2024-11-04 |
34.73 |
35.95 |
34.65 |
35.90 |
0.5M |
| 2024-11-01 |
36.21 |
36.41 |
34.63 |
34.74 |
0.9M |
| 2024-10-31 |
36.50 |
36.65 |
35.95 |
36.21 |
0.6M |
| 2024-10-30 |
36.20 |
36.79 |
35.47 |
36.40 |
0.7M |
| 2024-10-29 |
37.50 |
37.99 |
35.89 |
36.01 |
1.1M |
| 2024-10-28 |
37.20 |
39.49 |
36.65 |
37.52 |
1.2M |
| 2024-10-25 |
35.44 |
37.48 |
35.44 |
36.65 |
1.0M |
| 2024-10-24 |
35.82 |
36.30 |
35.27 |
35.55 |
0.6M |
| 2024-10-23 |
35.90 |
36.37 |
35.69 |
35.92 |
0.8M |
| 2024-10-22 |
35.42 |
36.00 |
35.03 |
35.83 |
0.7M |
| 2024-10-21 |
34.71 |
35.78 |
34.58 |
35.59 |
1.3M |
| 2024-10-18 |
33.20 |
35.15 |
33.20 |
34.71 |
1.3M |
| 2024-10-17 |
33.88 |
34.28 |
33.30 |
33.43 |
0.7M |
| 2024-10-16 |
33.10 |
34.17 |
33.00 |
33.67 |
0.6M |
| 2024-10-15 |
34.64 |
35.09 |
33.78 |
33.83 |
0.8M |
| 2024-10-14 |
34.19 |
34.88 |
33.33 |
34.73 |
0.5M |
| 2024-10-11 |
36.40 |
36.40 |
33.73 |
34.02 |
0.9M |
| 2024-10-10 |
36.00 |
37.78 |
35.89 |
36.29 |
1.1M |
| 2024-10-09 |
38.44 |
38.79 |
35.86 |
35.88 |
1.7M |
| 2024-10-08 |
42.96 |
43.00 |
37.47 |
40.00 |
3.1M |
| 2024-09-30 |
34.72 |
38.38 |
34.00 |
37.39 |
1.7M |
| 2024-09-27 |
32.43 |
34.00 |
32.04 |
33.53 |
0.9M |
| 2024-09-26 |
30.93 |
32.08 |
30.58 |
32.06 |
0.6M |
| 2024-09-25 |
31.18 |
31.38 |
30.86 |
30.93 |
0.6M |
| 2024-09-24 |
29.95 |
30.64 |
29.51 |
30.63 |
0.4M |
| 2024-09-23 |
29.64 |
30.05 |
29.30 |
29.55 |
0.3M |
| 2024-09-20 |
30.11 |
30.44 |
29.73 |
29.83 |
0.3M |
| 2024-09-19 |
29.06 |
30.15 |
29.06 |
30.11 |
0.4M |
| 2024-09-18 |
29.55 |
29.81 |
28.88 |
29.15 |
0.3M |
| 2024-09-13 |
29.79 |
30.29 |
29.61 |
29.79 |
0.5M |
| 2024-09-12 |
31.19 |
31.62 |
29.78 |
29.92 |
0.5M |
| 2024-09-11 |
31.26 |
31.60 |
30.97 |
31.46 |
0.2M |
| 2024-09-10 |
30.98 |
31.23 |
30.63 |
31.20 |
0.2M |
| 2024-09-09 |
31.30 |
31.43 |
30.71 |
31.13 |
0.2M |
| 2024-09-06 |
32.00 |
32.20 |
31.06 |
31.13 |
0.2M |
| 2024-09-05 |
31.85 |
32.46 |
31.80 |
32.11 |
0.2M |
| 2024-09-04 |
31.82 |
32.00 |
31.40 |
31.85 |
0.2M |
| 2024-09-03 |
31.63 |
32.26 |
31.37 |
31.87 |
0.2M |
| 2024-09-02 |
32.94 |
33.00 |
31.46 |
31.61 |
0.4M |
| 2024-08-30 |
31.92 |
32.98 |
31.76 |
32.61 |
0.5M |
| 2024-08-29 |
30.85 |
32.33 |
30.85 |
32.00 |
0.5M |
| 2024-08-28 |
30.83 |
31.40 |
30.75 |
31.12 |
0.2M |
| 2024-08-27 |
30.60 |
30.86 |
30.36 |
30.83 |
0.3M |
| 2024-08-26 |
29.98 |
30.66 |
29.80 |
30.50 |
0.3M |
| 2024-08-23 |
30.33 |
30.55 |
29.74 |
30.50 |
0.3M |
| 2024-08-22 |
30.84 |
31.10 |
30.20 |
30.35 |
0.3M |
| 2024-08-21 |
30.95 |
31.25 |
30.70 |
30.75 |
0.3M |
| 2024-08-20 |
31.72 |
32.02 |
30.79 |
31.11 |
0.3M |
| 2024-08-19 |
32.09 |
32.28 |
31.66 |
31.71 |
0.2M |
| 2024-08-16 |
32.34 |
32.35 |
31.90 |
32.10 |
0.2M |
| 2024-08-15 |
31.99 |
32.29 |
31.50 |
32.07 |
0.3M |
| 2024-08-14 |
32.57 |
32.70 |
32.00 |
32.00 |
0.2M |
| 2024-08-13 |
32.29 |
32.59 |
31.94 |
32.58 |
0.2M |
| 2024-08-12 |
32.60 |
32.87 |
32.05 |
32.22 |
0.2M |
| 2024-08-09 |
32.91 |
33.42 |
32.60 |
32.60 |
0.2M |
| 2024-08-08 |
33.30 |
33.48 |
32.51 |
32.83 |
0.3M |
| 2024-08-07 |
33.47 |
33.88 |
32.90 |
33.30 |
0.3M |
| 2024-08-06 |
33.49 |
33.94 |
33.20 |
33.57 |
0.3M |
| 2024-08-05 |
34.09 |
34.33 |
33.17 |
33.17 |
0.7M |
| 2024-08-02 |
34.23 |
36.66 |
33.88 |
34.69 |
1.0M |
| 2024-08-01 |
34.80 |
34.80 |
34.21 |
34.34 |
0.3M |
| 2024-07-31 |
33.86 |
34.89 |
33.63 |
34.67 |
0.5M |
| 2024-07-30 |
33.81 |
34.20 |
33.30 |
33.86 |
0.3M |
| 2024-07-29 |
34.20 |
34.26 |
33.77 |
33.90 |
0.2M |
| 2024-07-26 |
33.40 |
34.40 |
33.33 |
34.27 |
0.5M |
| 2024-07-25 |
32.81 |
33.74 |
32.62 |
33.24 |
0.3M |
| 2024-07-24 |
33.64 |
33.93 |
32.88 |
33.11 |
0.4M |
| 2024-07-23 |
34.26 |
34.49 |
33.60 |
33.64 |
0.4M |
| 2024-07-22 |
34.25 |
34.70 |
34.10 |
34.34 |
0.3M |
| 2024-07-19 |
34.18 |
34.50 |
33.87 |
34.25 |
0.6M |
| 2024-07-18 |
34.86 |
34.86 |
33.75 |
34.24 |
0.4M |
| 2024-07-17 |
35.20 |
35.50 |
34.72 |
34.86 |
0.3M |
| 2024-07-16 |
35.35 |
36.00 |
35.03 |
35.50 |
0.4M |
| 2024-07-15 |
36.92 |
37.00 |
35.80 |
35.84 |
0.7M |
| 2024-07-12 |
36.23 |
38.49 |
35.90 |
37.75 |
0.9M |
| 2024-07-11 |
36.00 |
36.45 |
35.69 |
36.21 |
0.3M |
| 2024-07-10 |
35.62 |
36.17 |
35.23 |
35.25 |
0.2M |
| 2024-07-09 |
34.50 |
35.79 |
34.09 |
35.61 |
0.3M |
| 2024-07-08 |
35.42 |
36.41 |
34.38 |
34.44 |
0.2M |
| 2024-07-05 |
35.22 |
35.69 |
34.32 |
35.41 |
0.3M |
| 2024-07-04 |
36.20 |
36.99 |
34.84 |
34.94 |
0.4M |
| 2024-07-03 |
37.50 |
37.50 |
36.36 |
36.40 |
0.3M |
| 2024-07-02 |
37.94 |
38.20 |
37.09 |
37.13 |
0.3M |
| 2024-07-01 |
38.58 |
38.65 |
37.20 |
37.92 |
0.5M |
| 2024-06-28 |
37.56 |
38.80 |
37.20 |
38.58 |
0.5M |
| 2024-06-27 |
37.81 |
39.31 |
36.91 |
37.84 |
0.6M |
| 2024-06-26 |
36.15 |
37.89 |
35.48 |
37.67 |
0.5M |
| 2024-06-25 |
36.11 |
36.68 |
35.77 |
36.11 |
0.3M |
| 2024-06-24 |
37.49 |
38.28 |
35.30 |
35.78 |
0.6M |
| 2024-06-21 |
37.98 |
38.59 |
37.32 |
38.11 |
0.3M |
| 2024-06-20 |
39.40 |
39.48 |
38.03 |
38.15 |
0.5M |
| 2024-06-19 |
39.25 |
39.69 |
38.62 |
39.40 |
0.5M |
| 2024-06-18 |
38.49 |
39.60 |
38.48 |
39.26 |
0.5M |
| 2024-06-17 |
39.69 |
39.69 |
38.56 |
38.57 |
0.7M |
| 2024-06-14 |
39.50 |
39.88 |
39.11 |
39.55 |
0.7M |
| 2024-06-13 |
38.30 |
40.45 |
38.14 |
39.89 |
1.2M |
| 2024-06-12 |
37.90 |
38.69 |
37.53 |
38.14 |
0.5M |
| 2024-06-11 |
37.01 |
37.73 |
36.01 |
37.51 |
0.5M |
| 2024-06-07 |
36.72 |
37.53 |
36.18 |
37.36 |
0.6M |
| 2024-06-06 |
37.69 |
38.16 |
35.96 |
36.04 |
0.9M |
| 2024-06-05 |
38.33 |
39.07 |
37.60 |
38.00 |
0.8M |
| 2024-06-04 |
40.50 |
40.58 |
38.00 |
38.80 |
1.4M |
| 2024-06-03 |
42.24 |
42.30 |
40.11 |
40.75 |
1.6M |
| 2024-05-31 |
43.02 |
43.68 |
41.21 |
42.08 |
1.7M |
| 2024-05-30 |
44.27 |
46.64 |
43.58 |
43.79 |
2.8M |
| 2024-05-29 |
42.85 |
45.98 |
42.35 |
45.17 |
2.7M |
| 2024-05-28 |
41.50 |
43.50 |
40.90 |
43.05 |
2.0M |
| 2024-05-27 |
41.80 |
42.70 |
40.60 |
41.71 |
1.7M |
| 2024-05-24 |
40.48 |
44.00 |
39.03 |
42.23 |
2.7M |
| 2024-05-23 |
40.00 |
42.00 |
39.32 |
40.61 |
1.6M |
| 2024-05-22 |
39.23 |
40.08 |
38.64 |
39.99 |
0.6M |
| 2024-05-21 |
39.86 |
39.87 |
38.90 |
39.01 |
0.5M |
| 2024-05-20 |
40.39 |
40.45 |
39.50 |
39.75 |
0.7M |
| 2024-05-17 |
39.45 |
40.40 |
39.26 |
40.30 |
1.0M |
| 2024-05-16 |
38.99 |
39.48 |
38.50 |
39.07 |
0.5M |
| 2024-05-15 |
38.41 |
39.15 |
38.08 |
38.20 |
0.4M |
| 2024-05-14 |
38.37 |
39.09 |
38.20 |
38.65 |
0.4M |
| 2024-05-13 |
39.19 |
39.19 |
37.78 |
38.05 |
0.6M |
| 2024-05-10 |
40.19 |
40.59 |
39.12 |
39.29 |
0.6M |
| 2024-05-09 |
38.84 |
40.20 |
38.82 |
39.85 |
0.6M |
| 2024-05-08 |
40.13 |
40.15 |
38.67 |
38.84 |
0.5M |
| 2024-05-07 |
39.37 |
39.95 |
39.07 |
39.93 |
0.8M |
| 2024-05-06 |
38.65 |
39.48 |
38.62 |
39.37 |
0.9M |
| 2024-04-30 |
39.10 |
39.55 |
37.96 |
38.20 |
0.9M |
| 2024-04-29 |
39.01 |
39.59 |
38.50 |
39.30 |
1.0M |
| 2024-04-26 |
38.86 |
39.43 |
38.22 |
39.28 |
0.8M |
| 2024-04-25 |
38.21 |
39.30 |
38.05 |
39.28 |
0.7M |
| 2024-04-24 |
37.21 |
38.50 |
37.21 |
38.44 |
0.6M |
| 2024-04-23 |
36.49 |
37.95 |
36.41 |
37.53 |
0.6M |
| 2024-04-22 |
35.81 |
37.07 |
34.70 |
36.84 |
0.6M |
| 2024-04-19 |
36.45 |
36.92 |
35.78 |
36.13 |
0.5M |
| 2024-04-18 |
36.41 |
37.48 |
35.80 |
36.80 |
0.7M |
| 2024-04-17 |
34.56 |
36.87 |
34.56 |
36.41 |
0.9M |
| 2024-04-16 |
36.21 |
36.44 |
33.72 |
33.90 |
1.1M |
| 2024-04-15 |
39.43 |
40.27 |
36.00 |
36.69 |
0.9M |
| 2024-04-12 |
39.20 |
41.18 |
39.20 |
39.30 |
0.7M |
| 2024-04-11 |
39.00 |
39.80 |
38.32 |
39.20 |
0.5M |
| 2024-04-10 |
40.43 |
40.43 |
38.42 |
39.01 |
0.5M |
| 2024-04-09 |
39.22 |
40.20 |
39.22 |
40.03 |
0.4M |
| 2024-04-08 |
41.12 |
41.31 |
39.12 |
39.22 |
1.0M |
| 2024-04-03 |
42.60 |
42.95 |
40.92 |
41.59 |
0.6M |
| 2024-04-02 |
42.00 |
43.62 |
41.86 |
43.03 |
0.8M |
| 2024-04-01 |
41.00 |
42.40 |
41.00 |
42.29 |
0.4M |
| 2024-03-29 |
40.21 |
41.39 |
40.07 |
41.08 |
0.4M |
| 2024-03-28 |
39.19 |
41.40 |
39.16 |
40.57 |
0.6M |
| 2024-03-27 |
40.95 |
40.98 |
39.07 |
39.16 |
0.5M |
| 2024-03-26 |
41.74 |
41.93 |
40.03 |
40.85 |
0.7M |
| 2024-03-25 |
43.39 |
43.84 |
41.44 |
41.57 |
0.7M |
| 2024-03-22 |
44.97 |
45.35 |
43.60 |
43.86 |
0.7M |
| 2024-03-21 |
45.55 |
45.98 |
44.10 |
44.87 |
0.8M |
| 2024-03-20 |
44.50 |
45.62 |
44.50 |
45.51 |
1.0M |
| 2024-03-19 |
44.50 |
45.10 |
44.08 |
44.95 |
1.0M |
| 2024-03-18 |
44.09 |
44.88 |
43.83 |
44.50 |
1.0M |
| 2024-03-15 |
42.51 |
43.47 |
42.38 |
43.44 |
0.6M |
| 2024-03-14 |
43.13 |
43.79 |
41.76 |
42.62 |
0.6M |
| 2024-03-13 |
43.52 |
43.83 |
43.02 |
43.30 |
0.6M |
| 2024-03-12 |
43.43 |
43.74 |
42.71 |
43.53 |
0.7M |
| 2024-03-11 |
41.92 |
43.10 |
41.88 |
43.04 |
0.7M |
| 2024-03-08 |
42.75 |
43.04 |
41.59 |
42.34 |
0.7M |
| 2024-03-07 |
43.29 |
44.59 |
42.63 |
42.83 |
0.8M |
| 2024-03-06 |
42.98 |
43.80 |
41.89 |
43.30 |
0.7M |
| 2024-03-05 |
43.80 |
43.80 |
42.03 |
42.50 |
1.0M |
| 2024-03-04 |
43.38 |
46.00 |
43.30 |
44.28 |
1.3M |
| 2024-03-01 |
41.60 |
43.50 |
41.60 |
43.38 |
0.9M |
| 2024-02-29 |
40.00 |
42.16 |
39.72 |
41.57 |
0.8M |
| 2024-02-28 |
45.30 |
45.49 |
39.50 |
39.92 |
1.3M |
| 2024-02-27 |
42.66 |
44.51 |
42.40 |
44.51 |
0.7M |
| 2024-02-26 |
43.00 |
43.96 |
42.12 |
42.91 |
0.8M |
| 2024-02-23 |
41.37 |
42.50 |
41.00 |
42.46 |
0.7M |
| 2024-02-22 |
39.85 |
41.45 |
39.80 |
41.37 |
0.8M |
| 2024-02-21 |
39.05 |
40.54 |
38.55 |
40.01 |
1.1M |
| 2024-02-20 |
38.52 |
39.21 |
37.92 |
39.01 |
0.6M |
| 2024-02-19 |
38.60 |
40.60 |
37.87 |
38.63 |
1.0M |
| 2024-02-08 |
33.32 |
38.28 |
32.81 |
37.80 |
1.3M |
| 2024-02-07 |
34.88 |
35.54 |
32.70 |
33.15 |
1.1M |
| 2024-02-06 |
32.18 |
35.83 |
31.00 |
34.84 |
1.2M |
| 2024-02-05 |
37.25 |
37.25 |
31.83 |
32.90 |
1.4M |
| 2024-02-02 |
39.68 |
40.36 |
36.00 |
37.64 |
0.8M |
| 2024-02-01 |
40.19 |
40.80 |
39.20 |
39.68 |
0.7M |
| 2024-01-31 |
43.36 |
43.89 |
40.40 |
40.40 |
1.1M |
| 2024-01-30 |
46.06 |
46.10 |
43.45 |
43.57 |
0.6M |
| 2024-01-29 |
47.01 |
49.45 |
45.90 |
46.06 |
0.7M |
| 2024-01-26 |
47.91 |
48.26 |
46.75 |
46.85 |
0.5M |
| 2024-01-25 |
45.45 |
47.72 |
45.04 |
47.50 |
1.1M |
| 2024-01-24 |
45.04 |
46.80 |
44.24 |
45.71 |
1.2M |
| 2024-01-23 |
43.00 |
45.94 |
42.17 |
44.72 |
1.2M |
| 2024-01-22 |
46.50 |
46.53 |
42.80 |
43.26 |
0.8M |
| 2024-01-19 |
47.40 |
47.68 |
46.17 |
46.33 |
0.6M |
| 2024-01-18 |
48.02 |
48.79 |
46.59 |
47.57 |
0.8M |
| 2024-01-17 |
50.70 |
50.89 |
48.36 |
48.46 |
0.8M |
| 2024-01-16 |
51.19 |
51.90 |
49.63 |
50.64 |
1.1M |
| 2024-01-15 |
52.13 |
52.15 |
49.86 |
51.41 |
1.4M |
| 2024-01-12 |
52.85 |
53.42 |
52.42 |
52.49 |
0.6M |
| 2024-01-11 |
51.07 |
53.33 |
51.07 |
53.02 |
1.2M |
| 2024-01-10 |
53.99 |
53.99 |
51.06 |
51.06 |
1.3M |
| 2024-01-09 |
53.23 |
55.43 |
53.23 |
53.83 |
1.3M |
| 2024-01-08 |
54.60 |
54.60 |
52.56 |
53.23 |
1.7M |
| 2024-01-05 |
52.37 |
55.80 |
52.04 |
55.00 |
2.3M |
| 2024-01-04 |
52.57 |
52.88 |
51.62 |
52.37 |
0.4M |
| 2024-01-03 |
53.42 |
53.67 |
52.00 |
52.30 |
0.7M |
| 2024-01-02 |
54.30 |
54.34 |
53.61 |
53.62 |
0.7M |