| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
47.13 |
48.33 |
44.03 |
44.16 |
11.1M |
| 2024-12-30 |
50.01 |
51.35 |
46.30 |
47.12 |
13.7M |
| 2024-12-27 |
53.20 |
55.89 |
52.21 |
52.64 |
13.7M |
| 2024-12-26 |
55.69 |
59.50 |
52.60 |
58.02 |
18.6M |
| 2024-12-25 |
51.00 |
59.99 |
49.90 |
55.00 |
18.5M |
| 2024-12-24 |
41.99 |
52.06 |
40.62 |
52.06 |
13.7M |
| 2024-12-23 |
41.01 |
46.00 |
38.81 |
43.38 |
11.1M |
| 2024-12-20 |
38.66 |
44.39 |
38.40 |
41.66 |
9.1M |
| 2024-12-19 |
36.78 |
38.86 |
36.50 |
38.73 |
3.3M |
| 2024-12-18 |
36.68 |
37.83 |
35.04 |
37.10 |
3.3M |
| 2024-12-17 |
38.16 |
38.57 |
35.85 |
35.85 |
3.6M |
| 2024-12-16 |
39.34 |
39.98 |
38.12 |
38.35 |
3.9M |
| 2024-12-13 |
38.79 |
41.00 |
38.51 |
40.19 |
6.8M |
| 2024-12-12 |
38.80 |
39.88 |
38.45 |
39.18 |
3.2M |
| 2024-12-11 |
38.20 |
39.39 |
38.20 |
38.85 |
3.3M |
| 2024-12-10 |
40.50 |
40.50 |
38.50 |
38.77 |
5.4M |
| 2024-12-09 |
38.11 |
38.62 |
37.30 |
38.40 |
5.4M |
| 2024-12-06 |
37.11 |
37.97 |
36.11 |
37.70 |
4.0M |
| 2024-12-05 |
36.00 |
37.18 |
35.85 |
36.83 |
2.4M |
| 2024-12-04 |
36.36 |
36.77 |
35.72 |
35.94 |
2.7M |
| 2024-12-03 |
37.01 |
37.47 |
36.33 |
36.76 |
3.2M |
| 2024-12-02 |
37.70 |
38.38 |
37.09 |
37.54 |
4.0M |
| 2024-11-29 |
36.10 |
37.78 |
35.82 |
37.34 |
4.5M |
| 2024-11-28 |
36.92 |
37.29 |
36.07 |
36.23 |
3.9M |
| 2024-11-27 |
35.05 |
37.07 |
34.25 |
37.07 |
4.8M |
| 2024-11-26 |
36.75 |
37.52 |
35.01 |
35.05 |
4.7M |
| 2024-11-25 |
38.22 |
39.00 |
35.90 |
36.89 |
5.6M |
| 2024-11-22 |
38.01 |
41.01 |
37.05 |
38.18 |
7.9M |
| 2024-11-21 |
40.12 |
40.70 |
37.98 |
39.19 |
7.8M |
| 2024-11-20 |
37.32 |
42.34 |
37.09 |
40.73 |
11.0M |
| 2024-11-19 |
37.92 |
39.35 |
35.30 |
38.20 |
9.3M |
| 2024-11-18 |
41.91 |
43.03 |
38.35 |
40.24 |
13.5M |
| 2024-11-15 |
36.18 |
43.08 |
36.18 |
43.08 |
13.8M |
| 2024-11-14 |
39.45 |
39.45 |
35.81 |
35.90 |
9.4M |
| 2024-11-13 |
32.99 |
39.84 |
32.99 |
39.84 |
7.3M |
| 2024-11-12 |
33.49 |
33.78 |
32.66 |
33.20 |
1.9M |
| 2024-11-11 |
32.91 |
33.88 |
32.75 |
33.49 |
1.9M |
| 2024-11-08 |
33.50 |
34.27 |
32.67 |
32.99 |
2.3M |
| 2024-11-07 |
32.17 |
33.49 |
32.01 |
33.45 |
2.2M |
| 2024-11-06 |
32.05 |
33.80 |
32.05 |
32.51 |
2.7M |
| 2024-11-05 |
30.62 |
31.87 |
30.58 |
31.68 |
1.3M |
| 2024-11-04 |
29.76 |
30.59 |
29.57 |
30.58 |
0.9M |
| 2024-11-01 |
31.48 |
31.65 |
29.50 |
29.66 |
1.7M |
| 2024-10-31 |
31.40 |
32.00 |
31.07 |
31.56 |
1.4M |
| 2024-10-30 |
30.82 |
31.65 |
30.82 |
31.46 |
1.5M |
| 2024-10-29 |
31.81 |
31.98 |
30.85 |
30.94 |
1.4M |
| 2024-10-28 |
31.32 |
31.91 |
31.32 |
31.75 |
1.3M |
| 2024-10-25 |
30.53 |
31.48 |
30.53 |
31.25 |
1.4M |
| 2024-10-24 |
31.30 |
31.75 |
30.50 |
30.80 |
1.7M |
| 2024-10-23 |
31.02 |
33.40 |
30.86 |
32.18 |
3.1M |
| 2024-10-22 |
31.50 |
31.65 |
30.78 |
31.12 |
1.5M |
| 2024-10-21 |
30.28 |
31.67 |
30.28 |
31.10 |
1.9M |
| 2024-10-18 |
29.50 |
31.10 |
29.10 |
30.53 |
1.8M |
| 2024-10-17 |
29.70 |
30.41 |
29.55 |
29.60 |
1.2M |
| 2024-10-16 |
29.10 |
29.89 |
29.00 |
29.51 |
1.0M |
| 2024-10-15 |
29.68 |
30.66 |
29.35 |
29.59 |
1.5M |
| 2024-10-14 |
28.59 |
29.78 |
28.20 |
29.78 |
1.4M |
| 2024-10-11 |
30.28 |
30.28 |
28.04 |
28.50 |
1.6M |
| 2024-10-10 |
30.17 |
31.60 |
29.33 |
30.30 |
2.1M |
| 2024-10-09 |
32.86 |
32.86 |
29.90 |
29.90 |
3.2M |
| 2024-10-08 |
36.95 |
36.96 |
31.61 |
34.52 |
4.5M |
| 2024-09-30 |
28.32 |
31.64 |
27.72 |
31.00 |
4.2M |
| 2024-09-27 |
26.79 |
27.99 |
26.24 |
27.44 |
3.0M |
| 2024-09-26 |
25.99 |
26.32 |
25.68 |
26.30 |
2.4M |
| 2024-09-25 |
25.01 |
26.98 |
24.97 |
26.35 |
3.6M |
| 2024-09-24 |
24.37 |
24.89 |
23.80 |
24.89 |
1.1M |
| 2024-09-23 |
24.43 |
24.73 |
24.06 |
24.38 |
0.5M |
| 2024-09-20 |
24.49 |
24.95 |
24.21 |
24.40 |
0.8M |
| 2024-09-19 |
23.64 |
24.59 |
23.50 |
24.52 |
0.9M |
| 2024-09-18 |
23.76 |
23.98 |
23.08 |
23.58 |
0.5M |
| 2024-09-13 |
24.40 |
24.52 |
23.60 |
23.71 |
0.8M |
| 2024-09-12 |
24.75 |
24.98 |
24.39 |
24.40 |
0.6M |
| 2024-09-11 |
24.92 |
25.14 |
24.61 |
24.77 |
0.6M |
| 2024-09-10 |
24.29 |
25.04 |
23.92 |
25.01 |
1.0M |
| 2024-09-09 |
24.37 |
24.50 |
23.88 |
24.26 |
0.6M |
| 2024-09-06 |
24.90 |
24.96 |
24.32 |
24.37 |
0.9M |
| 2024-09-05 |
24.99 |
24.99 |
24.63 |
24.90 |
0.9M |
| 2024-09-04 |
25.00 |
25.00 |
24.52 |
24.82 |
1.0M |
| 2024-09-03 |
25.50 |
25.50 |
24.65 |
24.98 |
2.1M |
| 2024-09-02 |
25.00 |
26.88 |
24.73 |
25.60 |
2.9M |
| 2024-08-30 |
24.50 |
25.48 |
24.25 |
25.11 |
2.4M |
| 2024-08-29 |
23.48 |
25.88 |
23.19 |
24.47 |
2.1M |
| 2024-08-28 |
23.18 |
23.74 |
22.81 |
23.47 |
0.8M |
| 2024-08-27 |
23.66 |
23.87 |
23.03 |
23.18 |
0.9M |
| 2024-08-26 |
23.47 |
24.04 |
23.42 |
23.68 |
1.1M |
| 2024-08-23 |
24.69 |
24.74 |
23.40 |
23.74 |
2.0M |
| 2024-08-22 |
23.85 |
25.65 |
23.74 |
24.63 |
3.2M |
| 2024-08-21 |
23.36 |
24.14 |
23.36 |
23.85 |
0.6M |
| 2024-08-20 |
24.51 |
24.58 |
23.71 |
23.80 |
0.6M |
| 2024-08-19 |
24.19 |
24.63 |
23.95 |
24.19 |
0.7M |
| 2024-08-16 |
24.23 |
24.69 |
24.20 |
24.36 |
1.0M |
| 2024-08-15 |
23.62 |
24.30 |
23.15 |
24.22 |
1.0M |
| 2024-08-14 |
23.30 |
23.70 |
23.28 |
23.61 |
0.5M |
| 2024-08-13 |
23.08 |
23.44 |
22.87 |
23.36 |
0.5M |
| 2024-08-12 |
23.20 |
23.51 |
22.98 |
23.17 |
0.5M |
| 2024-08-09 |
23.65 |
23.98 |
23.36 |
23.40 |
0.5M |
| 2024-08-08 |
24.07 |
24.07 |
23.28 |
23.65 |
0.9M |
| 2024-08-07 |
23.99 |
24.50 |
23.96 |
24.10 |
1.0M |
| 2024-08-06 |
23.33 |
24.19 |
23.33 |
23.96 |
0.8M |
| 2024-08-05 |
24.06 |
24.39 |
23.22 |
23.22 |
0.9M |
| 2024-08-02 |
24.60 |
24.84 |
24.09 |
24.17 |
0.7M |
| 2024-08-01 |
24.81 |
25.09 |
24.71 |
24.78 |
0.9M |
| 2024-07-31 |
24.32 |
24.95 |
24.16 |
24.91 |
1.3M |
| 2024-07-30 |
24.12 |
24.58 |
24.02 |
24.32 |
1.1M |
| 2024-07-29 |
23.89 |
24.31 |
23.40 |
24.20 |
1.3M |
| 2024-07-26 |
23.40 |
23.75 |
23.22 |
23.71 |
0.8M |
| 2024-07-25 |
23.21 |
23.49 |
22.80 |
23.22 |
0.7M |
| 2024-07-24 |
23.57 |
23.80 |
23.03 |
23.20 |
0.9M |
| 2024-07-23 |
24.21 |
24.50 |
23.50 |
23.53 |
0.9M |
| 2024-07-22 |
23.62 |
23.98 |
23.50 |
23.91 |
0.9M |
| 2024-07-19 |
22.95 |
23.80 |
22.65 |
23.62 |
1.2M |
| 2024-07-18 |
22.90 |
23.01 |
22.10 |
22.94 |
1.2M |
| 2024-07-17 |
24.09 |
24.39 |
23.17 |
23.20 |
1.2M |
| 2024-07-16 |
24.12 |
24.50 |
23.82 |
24.09 |
1.0M |
| 2024-07-15 |
24.48 |
24.61 |
23.81 |
24.06 |
1.2M |
| 2024-07-12 |
24.41 |
24.88 |
24.34 |
24.55 |
1.6M |
| 2024-07-11 |
24.20 |
24.57 |
23.91 |
24.53 |
1.8M |
| 2024-07-10 |
24.26 |
24.45 |
23.84 |
24.02 |
1.4M |
| 2024-07-09 |
23.85 |
24.42 |
22.88 |
24.42 |
2.3M |
| 2024-07-08 |
24.74 |
25.20 |
23.72 |
23.75 |
1.8M |
| 2024-07-05 |
24.25 |
25.05 |
23.65 |
24.82 |
2.4M |
| 2024-07-04 |
25.39 |
25.49 |
24.34 |
24.35 |
2.6M |
| 2024-07-03 |
26.88 |
26.96 |
25.28 |
25.33 |
3.7M |
| 2024-07-02 |
26.65 |
28.47 |
26.44 |
27.66 |
5.3M |
| 2024-07-01 |
27.38 |
27.45 |
26.11 |
26.65 |
4.8M |
| 2024-06-28 |
33.10 |
33.10 |
27.88 |
28.11 |
8.1M |
| 2024-06-27 |
33.17 |
33.17 |
33.17 |
33.17 |
2.6M |
| 2024-06-26 |
23.60 |
27.64 |
23.12 |
27.64 |
1.9M |
| 2024-06-25 |
22.65 |
23.12 |
22.55 |
23.03 |
0.5M |
| 2024-06-24 |
23.70 |
23.70 |
22.38 |
22.63 |
0.5M |
| 2024-06-21 |
23.79 |
24.05 |
23.12 |
23.90 |
0.4M |
| 2024-06-20 |
24.80 |
24.80 |
23.80 |
23.86 |
0.4M |
| 2024-06-19 |
24.55 |
24.82 |
24.38 |
24.56 |
0.6M |
| 2024-06-18 |
23.79 |
24.37 |
23.72 |
24.36 |
0.4M |
| 2024-06-17 |
24.11 |
24.21 |
23.66 |
23.83 |
0.4M |
| 2024-06-14 |
24.02 |
24.30 |
23.72 |
24.13 |
0.4M |
| 2024-06-13 |
23.94 |
24.27 |
23.65 |
24.03 |
0.5M |
| 2024-06-12 |
23.40 |
23.96 |
23.38 |
23.90 |
0.4M |
| 2024-06-11 |
22.97 |
23.38 |
21.87 |
23.37 |
0.5M |
| 2024-06-07 |
22.85 |
23.00 |
21.92 |
22.96 |
0.7M |
| 2024-06-06 |
23.67 |
24.35 |
21.88 |
21.92 |
0.9M |
| 2024-06-05 |
24.07 |
24.12 |
23.56 |
23.66 |
0.4M |
| 2024-06-04 |
24.98 |
25.00 |
23.55 |
24.02 |
0.8M |
| 2024-06-03 |
25.91 |
26.50 |
24.63 |
24.93 |
0.8M |
| 2024-05-31 |
25.23 |
26.07 |
25.23 |
25.97 |
0.5M |
| 2024-05-30 |
25.47 |
25.77 |
25.27 |
25.50 |
0.4M |
| 2024-05-29 |
26.70 |
26.70 |
25.61 |
25.86 |
0.5M |
| 2024-05-28 |
26.00 |
26.34 |
25.75 |
26.07 |
0.4M |
| 2024-05-27 |
26.01 |
26.37 |
25.54 |
26.19 |
0.7M |
| 2024-05-24 |
26.28 |
26.70 |
26.00 |
26.02 |
0.3M |
| 2024-05-23 |
26.99 |
27.26 |
26.44 |
26.48 |
0.5M |
| 2024-05-22 |
26.53 |
27.27 |
26.37 |
27.08 |
0.6M |
| 2024-05-21 |
27.04 |
27.16 |
26.59 |
26.68 |
0.3M |
| 2024-05-20 |
27.16 |
27.35 |
26.75 |
27.03 |
0.6M |
| 2024-05-17 |
26.69 |
27.16 |
26.50 |
27.14 |
0.6M |
| 2024-05-16 |
26.17 |
26.90 |
26.17 |
26.70 |
0.6M |
| 2024-05-15 |
26.60 |
26.71 |
26.10 |
26.18 |
0.4M |
| 2024-05-14 |
26.80 |
26.80 |
26.30 |
26.66 |
0.5M |
| 2024-05-13 |
26.84 |
27.18 |
26.02 |
26.24 |
0.6M |
| 2024-05-10 |
27.07 |
27.88 |
26.94 |
27.25 |
1.0M |
| 2024-05-09 |
26.68 |
27.20 |
26.68 |
27.20 |
0.5M |
| 2024-05-08 |
27.11 |
27.26 |
26.50 |
26.68 |
0.6M |
| 2024-05-07 |
26.80 |
27.48 |
26.79 |
27.10 |
0.7M |
| 2024-05-06 |
26.94 |
27.26 |
26.41 |
26.87 |
0.9M |
| 2024-04-30 |
26.62 |
27.46 |
25.90 |
26.65 |
1.2M |
| 2024-04-29 |
25.29 |
26.97 |
25.27 |
26.68 |
1.1M |
| 2024-04-26 |
24.90 |
25.48 |
24.65 |
25.35 |
0.9M |
| 2024-04-25 |
25.18 |
25.34 |
24.66 |
24.90 |
0.9M |
| 2024-04-24 |
24.13 |
25.38 |
24.10 |
25.33 |
1.4M |
| 2024-04-23 |
23.80 |
24.75 |
23.70 |
24.35 |
1.0M |
| 2024-04-22 |
23.41 |
23.88 |
22.75 |
23.45 |
0.5M |
| 2024-04-19 |
24.32 |
24.50 |
23.45 |
23.73 |
0.8M |
| 2024-04-18 |
24.50 |
24.92 |
24.02 |
24.32 |
0.7M |
| 2024-04-17 |
22.50 |
24.53 |
22.50 |
24.52 |
1.1M |
| 2024-04-16 |
24.41 |
24.73 |
22.31 |
22.38 |
0.9M |
| 2024-04-15 |
26.09 |
26.53 |
24.09 |
24.77 |
1.1M |
| 2024-04-12 |
26.47 |
26.96 |
26.33 |
26.42 |
0.6M |
| 2024-04-11 |
26.65 |
27.10 |
26.43 |
26.46 |
0.5M |
| 2024-04-10 |
27.49 |
27.49 |
26.50 |
26.63 |
0.7M |
| 2024-04-09 |
27.15 |
27.68 |
27.01 |
27.55 |
0.6M |
| 2024-04-08 |
28.35 |
28.43 |
27.27 |
27.29 |
0.7M |
| 2024-04-03 |
28.96 |
29.22 |
28.05 |
28.17 |
0.8M |
| 2024-04-02 |
29.20 |
29.29 |
28.65 |
28.97 |
0.7M |
| 2024-04-01 |
28.64 |
29.18 |
28.37 |
29.18 |
1.0M |
| 2024-03-29 |
28.00 |
28.43 |
27.70 |
28.31 |
0.9M |
| 2024-03-28 |
27.18 |
28.21 |
26.92 |
28.03 |
1.0M |
| 2024-03-27 |
28.37 |
28.51 |
27.10 |
27.12 |
0.9M |
| 2024-03-26 |
28.87 |
29.19 |
28.01 |
28.37 |
1.3M |
| 2024-03-25 |
29.64 |
30.33 |
28.86 |
28.90 |
1.7M |
| 2024-03-22 |
29.96 |
30.26 |
29.11 |
29.72 |
1.5M |
| 2024-03-21 |
30.58 |
30.82 |
29.69 |
30.01 |
1.6M |
| 2024-03-20 |
30.14 |
31.00 |
29.71 |
30.57 |
1.9M |
| 2024-03-19 |
29.10 |
30.90 |
28.89 |
30.14 |
2.8M |
| 2024-03-18 |
28.18 |
29.27 |
28.18 |
29.27 |
1.7M |
| 2024-03-15 |
27.76 |
28.20 |
27.45 |
28.10 |
1.0M |
| 2024-03-14 |
27.89 |
28.23 |
27.30 |
27.92 |
1.0M |
| 2024-03-13 |
27.88 |
28.38 |
27.67 |
28.08 |
1.3M |
| 2024-03-12 |
27.46 |
27.96 |
27.29 |
27.87 |
1.2M |
| 2024-03-11 |
27.38 |
28.25 |
26.95 |
27.46 |
1.1M |
| 2024-03-08 |
28.60 |
28.67 |
27.21 |
27.67 |
1.6M |
| 2024-03-07 |
27.38 |
27.85 |
26.80 |
26.80 |
1.1M |
| 2024-03-06 |
27.13 |
27.70 |
26.70 |
27.41 |
1.0M |
| 2024-03-05 |
26.97 |
28.15 |
26.94 |
27.06 |
1.4M |
| 2024-03-04 |
27.35 |
27.68 |
26.58 |
27.21 |
1.1M |
| 2024-03-01 |
26.70 |
27.68 |
26.65 |
27.40 |
1.6M |
| 2024-02-29 |
25.57 |
26.90 |
25.42 |
26.80 |
1.6M |
| 2024-02-28 |
28.40 |
28.89 |
25.54 |
25.57 |
2.5M |
| 2024-02-27 |
27.45 |
28.45 |
27.19 |
28.41 |
1.6M |
| 2024-02-26 |
27.94 |
27.94 |
26.67 |
27.76 |
2.4M |
| 2024-02-23 |
25.94 |
28.02 |
25.94 |
27.96 |
2.6M |
| 2024-02-22 |
24.67 |
25.92 |
24.67 |
25.88 |
1.3M |
| 2024-02-21 |
24.13 |
25.54 |
23.90 |
24.70 |
1.5M |
| 2024-02-20 |
23.57 |
24.49 |
23.10 |
24.38 |
1.3M |
| 2024-02-19 |
22.54 |
24.40 |
22.54 |
23.69 |
1.8M |
| 2024-02-08 |
19.54 |
22.40 |
19.04 |
22.40 |
2.0M |
| 2024-02-07 |
21.36 |
21.56 |
19.40 |
19.54 |
1.7M |
| 2024-02-06 |
21.08 |
21.85 |
18.67 |
21.60 |
1.7M |
| 2024-02-05 |
24.69 |
25.00 |
20.33 |
21.10 |
1.8M |
| 2024-02-02 |
26.61 |
27.24 |
24.27 |
25.07 |
1.0M |
| 2024-02-01 |
26.81 |
27.10 |
25.81 |
26.49 |
1.0M |
| 2024-01-31 |
28.56 |
29.22 |
27.00 |
27.09 |
1.0M |
| 2024-01-30 |
29.78 |
30.25 |
28.80 |
28.98 |
0.6M |
| 2024-01-29 |
31.05 |
31.49 |
30.03 |
30.22 |
1.0M |
| 2024-01-26 |
31.30 |
31.80 |
30.96 |
31.25 |
0.9M |
| 2024-01-25 |
29.67 |
31.37 |
29.29 |
31.23 |
1.1M |
| 2024-01-24 |
29.18 |
30.19 |
28.61 |
29.77 |
0.9M |
| 2024-01-23 |
29.38 |
29.99 |
28.86 |
29.18 |
0.9M |
| 2024-01-22 |
31.74 |
31.84 |
29.05 |
29.33 |
0.9M |
| 2024-01-19 |
31.90 |
32.30 |
31.74 |
31.74 |
0.6M |
| 2024-01-18 |
32.30 |
32.45 |
31.25 |
32.06 |
0.8M |
| 2024-01-17 |
32.75 |
33.11 |
32.18 |
32.25 |
0.5M |
| 2024-01-16 |
33.24 |
33.24 |
32.20 |
32.73 |
1.0M |
| 2024-01-15 |
33.45 |
33.67 |
33.03 |
33.24 |
0.4M |
| 2024-01-12 |
33.89 |
34.15 |
33.38 |
33.45 |
0.6M |
| 2024-01-11 |
33.20 |
34.20 |
33.20 |
34.06 |
0.8M |
| 2024-01-10 |
33.89 |
33.97 |
33.00 |
33.15 |
0.7M |
| 2024-01-09 |
34.20 |
34.74 |
33.94 |
34.06 |
0.5M |
| 2024-01-08 |
34.18 |
34.48 |
33.71 |
33.94 |
0.8M |
| 2024-01-05 |
35.07 |
35.30 |
33.93 |
34.15 |
1.0M |
| 2024-01-04 |
34.95 |
35.38 |
34.30 |
35.00 |
0.9M |
| 2024-01-03 |
35.21 |
35.50 |
34.55 |
34.90 |
1.1M |
| 2024-01-02 |
36.03 |
36.13 |
35.35 |
35.43 |
1.3M |