| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
54.04 |
55.00 |
49.56 |
50.11 |
12.3M |
| 2024-12-30 |
56.50 |
60.00 |
55.00 |
55.07 |
12.1M |
| 2024-12-27 |
59.00 |
59.61 |
56.10 |
56.19 |
12.7M |
| 2024-12-26 |
53.00 |
62.49 |
52.72 |
60.70 |
18.1M |
| 2024-12-25 |
53.00 |
54.79 |
50.89 |
52.72 |
8.2M |
| 2024-12-24 |
53.37 |
58.00 |
52.39 |
54.84 |
13.2M |
| 2024-12-23 |
54.30 |
58.62 |
51.50 |
52.90 |
13.0M |
| 2024-12-20 |
49.54 |
56.95 |
49.50 |
54.08 |
13.6M |
| 2024-12-19 |
47.41 |
50.82 |
46.51 |
50.40 |
13.0M |
| 2024-12-18 |
48.00 |
50.25 |
45.14 |
48.62 |
15.8M |
| 2024-12-17 |
54.94 |
54.99 |
47.76 |
48.90 |
18.9M |
| 2024-12-16 |
48.90 |
53.50 |
47.75 |
53.00 |
20.6M |
| 2024-12-13 |
44.00 |
47.54 |
43.97 |
44.64 |
11.0M |
| 2024-12-12 |
43.70 |
45.00 |
42.87 |
43.82 |
8.0M |
| 2024-12-11 |
41.08 |
43.94 |
40.62 |
43.29 |
7.6M |
| 2024-12-10 |
42.17 |
42.84 |
40.60 |
41.08 |
6.5M |
| 2024-12-09 |
41.78 |
42.77 |
40.78 |
40.82 |
3.9M |
| 2024-12-06 |
43.26 |
43.60 |
41.18 |
42.11 |
5.0M |
| 2024-12-05 |
42.88 |
45.42 |
42.40 |
43.53 |
8.3M |
| 2024-12-04 |
44.00 |
45.50 |
42.83 |
43.00 |
6.6M |
| 2024-12-03 |
40.50 |
45.22 |
40.50 |
44.57 |
10.7M |
| 2024-12-02 |
40.60 |
41.30 |
39.63 |
40.50 |
4.8M |
| 2024-11-29 |
38.51 |
40.65 |
38.31 |
39.90 |
3.5M |
| 2024-11-28 |
38.65 |
40.10 |
38.00 |
38.86 |
3.7M |
| 2024-11-27 |
38.45 |
38.80 |
37.00 |
38.63 |
3.8M |
| 2024-11-26 |
38.50 |
39.13 |
37.51 |
38.60 |
3.1M |
| 2024-11-25 |
37.83 |
38.30 |
36.80 |
37.99 |
3.1M |
| 2024-11-22 |
39.30 |
40.65 |
37.78 |
37.78 |
4.4M |
| 2024-11-21 |
39.59 |
40.80 |
38.75 |
39.23 |
3.4M |
| 2024-11-20 |
39.08 |
41.28 |
37.88 |
39.70 |
5.0M |
| 2024-11-19 |
37.33 |
39.13 |
37.10 |
39.10 |
4.5M |
| 2024-11-18 |
38.36 |
38.58 |
36.71 |
37.08 |
4.0M |
| 2024-11-15 |
40.39 |
41.08 |
37.89 |
38.08 |
6.0M |
| 2024-11-14 |
42.61 |
43.46 |
40.40 |
40.48 |
5.2M |
| 2024-11-13 |
42.98 |
43.44 |
41.89 |
43.21 |
4.1M |
| 2024-11-12 |
45.92 |
46.00 |
43.19 |
43.30 |
6.4M |
| 2024-11-11 |
42.80 |
46.45 |
42.10 |
45.63 |
9.5M |
| 2024-11-08 |
43.10 |
45.25 |
42.81 |
43.03 |
7.3M |
| 2024-11-07 |
42.71 |
43.40 |
41.30 |
43.06 |
6.3M |
| 2024-11-06 |
43.36 |
45.45 |
41.80 |
42.70 |
12.7M |
| 2024-11-05 |
37.44 |
44.42 |
37.40 |
42.42 |
13.9M |
| 2024-11-04 |
36.07 |
37.88 |
35.89 |
37.40 |
5.7M |
| 2024-11-01 |
39.54 |
39.98 |
36.14 |
36.17 |
8.7M |
| 2024-10-31 |
39.59 |
40.59 |
38.70 |
39.94 |
6.1M |
| 2024-10-30 |
41.00 |
41.60 |
38.50 |
39.15 |
10.2M |
| 2024-10-29 |
44.00 |
44.60 |
41.33 |
41.71 |
6.9M |
| 2024-10-28 |
43.22 |
44.55 |
42.35 |
44.14 |
5.8M |
| 2024-10-25 |
42.96 |
43.91 |
41.33 |
43.16 |
7.9M |
| 2024-10-24 |
43.01 |
44.87 |
41.70 |
43.01 |
6.9M |
| 2024-10-23 |
46.50 |
47.77 |
42.80 |
44.28 |
9.5M |
| 2024-10-22 |
44.50 |
48.50 |
42.01 |
46.78 |
10.5M |
| 2024-10-21 |
40.00 |
46.37 |
39.68 |
44.69 |
13.1M |
| 2024-10-18 |
38.36 |
41.98 |
38.36 |
40.70 |
13.0M |
| 2024-10-17 |
36.20 |
39.58 |
36.20 |
37.93 |
9.4M |
| 2024-10-16 |
36.00 |
37.44 |
34.89 |
36.10 |
8.2M |
| 2024-10-15 |
37.99 |
40.00 |
36.85 |
37.46 |
15.9M |
| 2024-10-14 |
30.50 |
36.97 |
29.50 |
35.75 |
13.6M |
| 2024-10-11 |
35.12 |
35.50 |
30.00 |
30.81 |
9.6M |
| 2024-10-10 |
35.00 |
37.12 |
30.99 |
35.91 |
12.3M |
| 2024-10-09 |
32.52 |
39.15 |
32.00 |
34.25 |
14.5M |
| 2024-10-08 |
34.56 |
34.56 |
30.79 |
34.56 |
9.4M |
| 2024-09-30 |
26.40 |
28.80 |
25.60 |
28.80 |
8.2M |
| 2024-09-27 |
22.76 |
24.08 |
22.40 |
24.00 |
1.7M |
| 2024-09-26 |
21.20 |
22.08 |
20.92 |
21.88 |
1.8M |
| 2024-09-25 |
21.08 |
21.71 |
21.00 |
21.11 |
2.3M |
| 2024-09-24 |
20.10 |
20.88 |
19.71 |
20.83 |
1.8M |
| 2024-09-23 |
20.00 |
20.14 |
19.48 |
19.85 |
0.9M |
| 2024-09-20 |
20.21 |
20.45 |
19.68 |
19.85 |
1.5M |
| 2024-09-19 |
20.03 |
20.58 |
19.77 |
20.08 |
1.5M |
| 2024-09-18 |
19.98 |
20.33 |
19.63 |
20.00 |
1.0M |
| 2024-09-13 |
20.50 |
20.61 |
20.00 |
20.00 |
1.1M |
| 2024-09-12 |
20.81 |
21.18 |
20.60 |
20.61 |
1.0M |
| 2024-09-11 |
20.60 |
21.05 |
20.60 |
20.81 |
0.9M |
| 2024-09-10 |
20.42 |
20.93 |
20.05 |
20.76 |
1.0M |
| 2024-09-09 |
20.49 |
20.75 |
20.29 |
20.38 |
1.1M |
| 2024-09-06 |
21.52 |
21.57 |
20.56 |
20.56 |
1.4M |
| 2024-09-05 |
21.46 |
21.92 |
21.41 |
21.59 |
0.9M |
| 2024-09-04 |
21.30 |
21.69 |
21.17 |
21.44 |
1.1M |
| 2024-09-03 |
21.28 |
21.80 |
21.15 |
21.40 |
1.3M |
| 2024-09-02 |
22.12 |
22.48 |
21.22 |
21.27 |
1.4M |
| 2024-08-30 |
21.83 |
22.57 |
21.75 |
22.10 |
1.7M |
| 2024-08-29 |
20.85 |
22.08 |
20.79 |
21.86 |
1.3M |
| 2024-08-28 |
20.80 |
21.32 |
20.63 |
21.14 |
1.0M |
| 2024-08-27 |
21.20 |
21.49 |
20.93 |
21.01 |
1.2M |
| 2024-08-26 |
21.30 |
21.88 |
21.20 |
21.33 |
1.2M |
| 2024-08-23 |
21.31 |
21.65 |
21.07 |
21.47 |
1.4M |
| 2024-08-22 |
22.49 |
22.49 |
21.38 |
21.50 |
3.2M |
| 2024-08-21 |
22.75 |
23.28 |
22.68 |
23.00 |
1.0M |
| 2024-08-20 |
23.51 |
23.51 |
22.80 |
22.86 |
1.4M |
| 2024-08-19 |
23.57 |
24.15 |
23.15 |
23.45 |
1.1M |
| 2024-08-16 |
23.53 |
24.23 |
23.45 |
23.70 |
1.3M |
| 2024-08-15 |
23.16 |
24.16 |
23.07 |
23.55 |
1.5M |
| 2024-08-14 |
23.50 |
23.73 |
23.27 |
23.32 |
0.7M |
| 2024-08-13 |
23.33 |
23.62 |
23.14 |
23.58 |
1.1M |
| 2024-08-12 |
23.54 |
23.60 |
23.06 |
23.39 |
0.9M |
| 2024-08-09 |
23.64 |
24.10 |
23.55 |
23.57 |
1.2M |
| 2024-08-08 |
23.84 |
23.93 |
23.00 |
23.54 |
1.3M |
| 2024-08-07 |
23.90 |
24.24 |
23.54 |
23.84 |
1.2M |
| 2024-08-06 |
23.86 |
23.88 |
23.40 |
23.84 |
1.0M |
| 2024-08-05 |
24.58 |
24.79 |
23.20 |
23.30 |
2.3M |
| 2024-08-02 |
25.42 |
25.58 |
24.48 |
24.65 |
1.9M |
| 2024-08-01 |
25.85 |
26.17 |
25.46 |
25.63 |
1.9M |
| 2024-07-31 |
24.32 |
25.93 |
24.30 |
25.78 |
2.0M |
| 2024-07-30 |
24.55 |
24.92 |
24.05 |
24.65 |
1.3M |
| 2024-07-29 |
24.34 |
24.76 |
24.21 |
24.46 |
1.3M |
| 2024-07-26 |
24.39 |
24.97 |
24.32 |
24.72 |
1.1M |
| 2024-07-25 |
24.06 |
24.80 |
23.99 |
24.40 |
1.1M |
| 2024-07-24 |
24.62 |
25.20 |
24.30 |
24.37 |
1.5M |
| 2024-07-23 |
26.08 |
26.08 |
24.84 |
24.85 |
1.9M |
| 2024-07-22 |
26.00 |
26.55 |
25.77 |
25.81 |
1.7M |
| 2024-07-19 |
24.93 |
26.39 |
24.93 |
25.90 |
2.2M |
| 2024-07-18 |
25.66 |
25.66 |
24.61 |
25.18 |
3.0M |
| 2024-07-17 |
27.20 |
28.05 |
25.99 |
26.03 |
2.9M |
| 2024-07-16 |
25.89 |
26.41 |
25.50 |
25.95 |
1.3M |
| 2024-07-15 |
27.24 |
27.58 |
25.68 |
25.79 |
2.4M |
| 2024-07-12 |
27.35 |
28.02 |
26.87 |
27.46 |
1.7M |
| 2024-07-11 |
26.11 |
27.65 |
26.11 |
27.40 |
2.3M |
| 2024-07-10 |
25.63 |
26.69 |
25.63 |
26.06 |
1.6M |
| 2024-07-09 |
24.58 |
26.14 |
24.58 |
26.05 |
1.8M |
| 2024-07-08 |
25.88 |
25.88 |
24.61 |
24.70 |
1.6M |
| 2024-07-05 |
25.79 |
25.86 |
24.94 |
25.44 |
1.8M |
| 2024-07-04 |
26.43 |
26.56 |
25.58 |
25.70 |
1.2M |
| 2024-07-03 |
26.60 |
26.88 |
25.86 |
26.44 |
1.3M |
| 2024-07-02 |
27.64 |
27.64 |
26.47 |
26.54 |
1.8M |
| 2024-07-01 |
27.78 |
28.19 |
26.99 |
27.58 |
2.3M |
| 2024-06-28 |
27.32 |
28.99 |
26.81 |
28.08 |
2.4M |
| 2024-06-27 |
27.62 |
28.20 |
27.12 |
27.17 |
1.4M |
| 2024-06-26 |
26.97 |
27.92 |
26.50 |
27.92 |
1.5M |
| 2024-06-25 |
28.19 |
28.37 |
26.81 |
27.03 |
2.1M |
| 2024-06-24 |
29.10 |
29.87 |
27.90 |
28.10 |
1.9M |
| 2024-06-21 |
29.99 |
29.99 |
29.20 |
29.68 |
1.3M |
| 2024-06-20 |
30.14 |
30.89 |
29.75 |
30.06 |
2.0M |
| 2024-06-19 |
30.85 |
30.95 |
29.99 |
30.07 |
1.8M |
| 2024-06-18 |
30.61 |
31.29 |
30.24 |
30.79 |
2.1M |
| 2024-06-17 |
30.23 |
30.59 |
29.57 |
30.40 |
2.3M |
| 2024-06-14 |
29.78 |
30.20 |
29.21 |
29.91 |
2.5M |
| 2024-06-13 |
29.23 |
30.00 |
28.48 |
29.68 |
2.4M |
| 2024-06-12 |
28.10 |
29.33 |
27.98 |
28.75 |
1.7M |
| 2024-06-11 |
27.10 |
28.26 |
26.62 |
28.18 |
1.8M |
| 2024-06-07 |
28.00 |
28.02 |
26.91 |
27.26 |
1.6M |
| 2024-06-06 |
29.68 |
29.68 |
27.28 |
27.72 |
2.5M |
| 2024-06-05 |
28.85 |
29.45 |
28.54 |
28.85 |
2.2M |
| 2024-06-04 |
30.03 |
30.07 |
28.33 |
28.78 |
3.2M |
| 2024-06-03 |
30.10 |
30.95 |
29.70 |
30.19 |
2.4M |
| 2024-05-31 |
29.33 |
30.70 |
29.33 |
30.01 |
2.5M |
| 2024-05-30 |
29.24 |
29.77 |
28.57 |
29.38 |
1.9M |
| 2024-05-29 |
29.19 |
29.87 |
28.89 |
29.00 |
2.2M |
| 2024-05-28 |
29.88 |
29.88 |
28.70 |
29.36 |
3.0M |
| 2024-05-27 |
31.43 |
31.43 |
29.10 |
29.62 |
5.8M |
| 2024-05-24 |
30.60 |
32.99 |
30.28 |
31.73 |
5.6M |
| 2024-05-23 |
32.00 |
32.08 |
30.40 |
30.84 |
3.3M |
| 2024-05-22 |
30.71 |
31.99 |
30.62 |
31.85 |
3.2M |
| 2024-05-21 |
30.91 |
31.50 |
30.50 |
30.81 |
2.1M |
| 2024-05-20 |
31.60 |
31.98 |
30.80 |
30.98 |
3.0M |
| 2024-05-17 |
29.55 |
31.57 |
29.31 |
31.56 |
4.3M |
| 2024-05-16 |
29.45 |
30.40 |
28.88 |
29.52 |
2.3M |
| 2024-05-15 |
29.90 |
29.99 |
28.93 |
28.93 |
1.3M |
| 2024-05-14 |
29.87 |
30.78 |
29.53 |
29.80 |
1.5M |
| 2024-05-13 |
29.86 |
30.14 |
29.01 |
29.47 |
1.3M |
| 2024-05-10 |
31.21 |
31.21 |
29.90 |
30.14 |
1.9M |
| 2024-05-09 |
30.65 |
31.40 |
30.42 |
31.23 |
1.9M |
| 2024-05-08 |
32.07 |
32.07 |
30.26 |
30.50 |
3.0M |
| 2024-05-07 |
31.02 |
32.26 |
31.02 |
32.15 |
2.6M |
| 2024-05-06 |
31.51 |
31.67 |
30.82 |
31.05 |
2.3M |
| 2024-04-30 |
31.40 |
31.40 |
30.69 |
31.10 |
2.3M |
| 2024-04-29 |
30.45 |
31.42 |
29.90 |
31.19 |
3.4M |
| 2024-04-26 |
29.16 |
30.80 |
28.51 |
30.18 |
4.3M |
| 2024-04-25 |
29.00 |
30.19 |
28.75 |
28.95 |
4.6M |
| 2024-04-24 |
26.46 |
28.11 |
26.30 |
28.00 |
2.3M |
| 2024-04-23 |
25.99 |
26.80 |
25.86 |
26.58 |
1.3M |
| 2024-04-22 |
25.46 |
26.64 |
24.84 |
25.88 |
1.5M |
| 2024-04-19 |
26.45 |
26.69 |
25.72 |
26.10 |
1.7M |
| 2024-04-18 |
25.69 |
27.17 |
25.25 |
26.51 |
2.4M |
| 2024-04-17 |
24.49 |
26.05 |
24.49 |
25.81 |
2.0M |
| 2024-04-16 |
25.85 |
26.06 |
23.80 |
24.32 |
2.7M |
| 2024-04-15 |
27.88 |
28.26 |
25.54 |
26.08 |
2.7M |
| 2024-04-12 |
28.30 |
28.77 |
27.85 |
27.94 |
1.1M |
| 2024-04-11 |
28.97 |
29.27 |
28.20 |
28.41 |
1.7M |
| 2024-04-10 |
29.29 |
31.15 |
29.15 |
29.27 |
2.7M |
| 2024-04-09 |
27.68 |
29.47 |
27.68 |
29.23 |
2.4M |
| 2024-04-08 |
29.39 |
29.39 |
27.69 |
27.73 |
2.4M |
| 2024-04-03 |
30.50 |
30.50 |
29.00 |
29.32 |
2.2M |
| 2024-04-02 |
31.00 |
31.30 |
29.61 |
30.42 |
2.3M |
| 2024-04-01 |
30.90 |
31.34 |
30.62 |
31.01 |
3.1M |
| 2024-03-29 |
31.00 |
32.45 |
29.82 |
30.84 |
4.7M |
| 2024-03-28 |
28.68 |
30.28 |
28.68 |
30.10 |
3.6M |
| 2024-03-27 |
31.90 |
31.90 |
28.40 |
28.40 |
3.4M |
| 2024-03-26 |
30.68 |
32.31 |
30.61 |
31.39 |
1.9M |
| 2024-03-25 |
33.58 |
34.49 |
31.20 |
31.49 |
4.0M |
| 2024-03-22 |
32.18 |
33.84 |
31.50 |
33.34 |
3.2M |
| 2024-03-21 |
32.60 |
33.00 |
31.82 |
32.34 |
2.0M |
| 2024-03-20 |
33.00 |
33.75 |
32.40 |
32.55 |
2.2M |
| 2024-03-19 |
32.93 |
33.92 |
32.10 |
32.97 |
2.9M |
| 2024-03-18 |
32.00 |
33.16 |
31.40 |
33.10 |
2.9M |
| 2024-03-15 |
30.40 |
31.84 |
30.30 |
31.40 |
2.5M |
| 2024-03-14 |
30.87 |
30.87 |
30.00 |
30.60 |
1.6M |
| 2024-03-13 |
30.40 |
31.10 |
30.16 |
30.58 |
2.0M |
| 2024-03-12 |
30.30 |
30.49 |
29.45 |
30.35 |
1.9M |
| 2024-03-11 |
28.47 |
29.88 |
28.18 |
29.88 |
2.3M |
| 2024-03-08 |
27.86 |
28.70 |
27.84 |
28.47 |
1.2M |
| 2024-03-07 |
28.74 |
29.05 |
27.90 |
27.90 |
1.3M |
| 2024-03-06 |
28.30 |
29.20 |
27.91 |
28.74 |
1.1M |
| 2024-03-05 |
29.19 |
29.30 |
28.27 |
28.51 |
1.7M |
| 2024-03-04 |
29.44 |
30.29 |
28.53 |
29.28 |
1.8M |
| 2024-03-01 |
28.80 |
29.66 |
28.54 |
29.44 |
1.8M |
| 2024-02-29 |
27.02 |
28.80 |
27.02 |
28.75 |
2.2M |
| 2024-02-28 |
30.49 |
30.98 |
27.46 |
27.47 |
3.6M |
| 2024-02-27 |
28.85 |
30.47 |
28.21 |
30.19 |
3.1M |
| 2024-02-26 |
29.10 |
29.53 |
28.50 |
28.74 |
1.9M |
| 2024-02-23 |
27.73 |
28.68 |
27.60 |
28.59 |
1.8M |
| 2024-02-22 |
27.10 |
27.93 |
26.98 |
27.70 |
2.1M |
| 2024-02-21 |
25.45 |
28.10 |
25.45 |
27.01 |
3.0M |
| 2024-02-20 |
25.76 |
26.30 |
25.24 |
26.10 |
1.9M |
| 2024-02-19 |
26.30 |
26.92 |
25.06 |
26.03 |
4.0M |
| 2024-02-08 |
22.57 |
27.20 |
22.53 |
26.10 |
5.2M |
| 2024-02-07 |
22.85 |
23.51 |
22.11 |
22.75 |
5.7M |
| 2024-02-06 |
20.80 |
23.00 |
19.20 |
22.40 |
4.2M |
| 2024-02-05 |
24.05 |
24.44 |
20.12 |
21.01 |
3.7M |
| 2024-02-02 |
25.66 |
26.42 |
23.13 |
24.23 |
2.6M |
| 2024-02-01 |
26.35 |
26.69 |
25.30 |
25.65 |
2.5M |
| 2024-01-31 |
28.40 |
28.68 |
26.30 |
26.55 |
1.7M |
| 2024-01-30 |
29.16 |
29.96 |
28.25 |
28.30 |
1.4M |
| 2024-01-29 |
30.65 |
31.15 |
29.00 |
29.00 |
1.1M |
| 2024-01-26 |
31.27 |
31.50 |
30.37 |
30.51 |
1.0M |
| 2024-01-25 |
30.60 |
31.80 |
30.22 |
31.38 |
1.1M |
| 2024-01-24 |
31.07 |
31.64 |
29.45 |
30.58 |
1.6M |
| 2024-01-23 |
30.06 |
31.45 |
29.59 |
31.08 |
1.5M |
| 2024-01-22 |
32.72 |
32.72 |
29.69 |
30.50 |
2.2M |
| 2024-01-19 |
33.31 |
33.80 |
32.47 |
32.53 |
0.9M |
| 2024-01-18 |
33.07 |
33.80 |
32.06 |
33.34 |
1.4M |
| 2024-01-17 |
34.65 |
34.65 |
33.26 |
33.27 |
0.9M |
| 2024-01-16 |
34.55 |
34.99 |
34.11 |
34.68 |
0.7M |
| 2024-01-15 |
35.01 |
35.20 |
34.31 |
34.55 |
0.8M |
| 2024-01-12 |
36.00 |
36.00 |
34.90 |
35.08 |
1.0M |
| 2024-01-11 |
33.85 |
35.80 |
33.85 |
35.46 |
1.4M |
| 2024-01-10 |
34.51 |
35.19 |
33.39 |
33.80 |
1.9M |
| 2024-01-09 |
35.85 |
36.20 |
34.56 |
34.61 |
2.0M |
| 2024-01-08 |
37.40 |
37.40 |
35.67 |
35.67 |
1.6M |
| 2024-01-05 |
39.70 |
40.38 |
37.11 |
37.47 |
2.0M |
| 2024-01-04 |
40.00 |
40.20 |
39.22 |
39.64 |
1.0M |
| 2024-01-03 |
39.99 |
40.14 |
39.51 |
39.87 |
1.0M |
| 2024-01-02 |
40.00 |
40.50 |
40.00 |
40.00 |
1.2M |