| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
52.05 |
52.45 |
51.05 |
51.45 |
0.1M |
| 2024-12-30 |
50.45 |
52.90 |
50.45 |
52.20 |
0.2M |
| 2024-12-27 |
51.20 |
51.40 |
50.10 |
50.50 |
0.2M |
| 2024-12-24 |
52.00 |
52.15 |
51.50 |
51.65 |
0.1M |
| 2024-12-23 |
51.50 |
52.75 |
51.10 |
51.50 |
0.1M |
| 2024-12-20 |
52.25 |
52.25 |
51.00 |
51.05 |
0.0M |
| 2024-12-19 |
50.80 |
52.70 |
50.50 |
51.15 |
0.2M |
| 2024-12-18 |
52.00 |
52.55 |
50.75 |
51.90 |
0.1M |
| 2024-12-17 |
52.15 |
52.15 |
50.85 |
51.10 |
0.1M |
| 2024-12-16 |
52.80 |
53.45 |
51.40 |
52.30 |
0.1M |
| 2024-12-13 |
55.90 |
55.90 |
52.65 |
52.80 |
0.2M |
| 2024-12-12 |
54.75 |
55.80 |
53.60 |
55.00 |
0.2M |
| 2024-12-11 |
55.05 |
56.35 |
54.75 |
54.90 |
0.2M |
| 2024-12-10 |
57.75 |
59.10 |
55.00 |
55.05 |
0.4M |
| 2024-12-09 |
57.40 |
59.80 |
54.90 |
56.70 |
1.0M |
| 2024-12-06 |
52.00 |
55.30 |
51.45 |
54.90 |
0.7M |
| 2024-12-05 |
51.50 |
52.15 |
50.60 |
51.30 |
0.1M |
| 2024-12-04 |
52.90 |
52.90 |
51.25 |
51.90 |
0.2M |
| 2024-12-03 |
52.60 |
53.20 |
52.00 |
52.90 |
0.5M |
| 2024-12-02 |
52.00 |
53.00 |
50.45 |
52.25 |
0.2M |
| 2024-11-29 |
51.15 |
52.50 |
51.00 |
51.45 |
0.3M |
| 2024-11-28 |
52.50 |
54.95 |
51.05 |
51.35 |
0.2M |
| 2024-11-27 |
51.65 |
53.55 |
50.55 |
52.60 |
0.1M |
| 2024-11-26 |
53.10 |
53.10 |
50.60 |
50.80 |
0.1M |
| 2024-11-25 |
54.10 |
54.10 |
52.10 |
52.15 |
0.1M |
| 2024-11-22 |
55.20 |
55.20 |
53.20 |
53.20 |
0.1M |
| 2024-11-21 |
54.45 |
57.00 |
53.70 |
55.20 |
0.3M |
| 2024-11-20 |
53.95 |
56.30 |
53.25 |
54.45 |
0.2M |
| 2024-11-19 |
53.60 |
54.80 |
52.20 |
53.75 |
0.3M |
| 2024-11-18 |
55.00 |
57.30 |
53.15 |
53.60 |
0.1M |
| 2024-11-15 |
56.00 |
56.25 |
55.00 |
55.00 |
0.1M |
| 2024-11-14 |
58.75 |
59.80 |
55.80 |
56.25 |
0.1M |
| 2024-11-13 |
61.05 |
61.75 |
58.20 |
58.70 |
0.2M |
| 2024-11-12 |
60.00 |
65.10 |
60.00 |
61.95 |
0.9M |
| 2024-11-11 |
53.20 |
60.55 |
53.20 |
60.30 |
0.2M |
| 2024-11-08 |
62.50 |
62.50 |
59.25 |
59.30 |
0.2M |
| 2024-11-07 |
61.00 |
63.20 |
59.10 |
61.10 |
0.2M |
| 2024-11-06 |
58.60 |
62.55 |
58.55 |
61.30 |
0.5M |
| 2024-11-05 |
55.60 |
60.65 |
55.60 |
59.75 |
0.5M |
| 2024-11-04 |
54.40 |
58.90 |
54.40 |
56.60 |
0.2M |
| 2024-11-01 |
59.60 |
59.60 |
55.30 |
56.20 |
0.2M |
| 2024-10-31 |
59.15 |
59.15 |
56.45 |
56.45 |
0.2M |
| 2024-10-30 |
58.50 |
60.45 |
57.60 |
59.20 |
0.5M |
| 2024-10-29 |
61.35 |
62.60 |
58.60 |
59.20 |
0.3M |
| 2024-10-28 |
58.15 |
61.20 |
56.90 |
60.00 |
0.6M |
| 2024-10-25 |
54.40 |
58.50 |
54.40 |
57.95 |
1.2M |
| 2024-10-24 |
56.50 |
56.50 |
54.00 |
54.30 |
0.2M |
| 2024-10-23 |
56.90 |
57.60 |
54.70 |
56.50 |
0.4M |
| 2024-10-22 |
56.05 |
57.20 |
55.50 |
56.30 |
0.2M |
| 2024-10-21 |
57.50 |
58.20 |
56.15 |
56.15 |
0.2M |
| 2024-10-18 |
53.80 |
58.50 |
53.30 |
57.50 |
0.2M |
| 2024-10-17 |
57.35 |
57.35 |
52.75 |
53.25 |
0.2M |
| 2024-10-16 |
51.00 |
56.95 |
51.00 |
55.25 |
0.2M |
| 2024-10-15 |
56.00 |
59.05 |
55.60 |
55.95 |
0.4M |
| 2024-10-14 |
57.90 |
59.45 |
54.20 |
58.90 |
0.6M |
| 2024-10-10 |
58.30 |
60.00 |
56.25 |
58.20 |
0.5M |
| 2024-10-09 |
62.50 |
62.50 |
55.20 |
58.20 |
0.8M |
| 2024-10-08 |
74.00 |
74.00 |
59.15 |
62.50 |
1.5M |
| 2024-10-07 |
74.50 |
74.50 |
71.30 |
74.00 |
0.2M |
| 2024-10-04 |
68.40 |
71.30 |
68.00 |
71.20 |
0.1M |
| 2024-10-03 |
71.15 |
71.95 |
61.50 |
65.10 |
0.3M |
| 2024-10-02 |
63.60 |
71.70 |
63.60 |
71.05 |
0.4M |
| 2024-09-30 |
59.00 |
65.10 |
59.00 |
63.55 |
1.8M |
| 2024-09-27 |
52.00 |
57.15 |
52.00 |
56.25 |
1.1M |
| 2024-09-26 |
48.55 |
50.40 |
47.40 |
50.10 |
0.4M |
| 2024-09-25 |
48.95 |
50.20 |
48.10 |
48.70 |
0.6M |
| 2024-09-24 |
46.00 |
49.15 |
44.85 |
48.75 |
0.6M |
| 2024-09-23 |
47.50 |
49.00 |
45.00 |
45.20 |
0.5M |
| 2024-09-20 |
44.85 |
48.90 |
44.85 |
47.50 |
0.8M |
| 2024-09-19 |
43.40 |
45.05 |
42.20 |
44.80 |
0.5M |
| 2024-09-17 |
41.95 |
42.50 |
40.65 |
42.15 |
0.1M |
| 2024-09-16 |
44.60 |
44.60 |
41.60 |
41.60 |
0.1M |
| 2024-09-13 |
42.15 |
44.80 |
41.65 |
44.20 |
0.7M |
| 2024-09-12 |
41.00 |
42.50 |
41.00 |
42.15 |
0.4M |
| 2024-09-11 |
39.00 |
40.65 |
39.00 |
40.40 |
0.4M |
| 2024-09-10 |
39.15 |
39.20 |
37.60 |
39.00 |
0.3M |
| 2024-09-09 |
39.90 |
40.10 |
39.05 |
39.25 |
0.3M |
| 2024-09-05 |
41.25 |
41.25 |
40.10 |
40.20 |
0.1M |
| 2024-09-04 |
40.50 |
41.30 |
40.10 |
40.30 |
0.1M |
| 2024-09-03 |
40.30 |
41.90 |
40.30 |
40.65 |
0.1M |
| 2024-09-02 |
41.60 |
41.60 |
39.80 |
40.00 |
0.2M |
| 2024-08-30 |
40.65 |
42.40 |
40.20 |
41.50 |
0.3M |
| 2024-08-29 |
40.00 |
41.15 |
38.70 |
40.65 |
0.2M |
| 2024-08-28 |
39.80 |
40.75 |
39.45 |
39.95 |
0.2M |
| 2024-08-27 |
40.25 |
40.25 |
39.40 |
39.75 |
0.1M |
| 2024-08-26 |
39.30 |
40.45 |
39.30 |
39.90 |
0.1M |
| 2024-08-23 |
39.55 |
39.60 |
38.85 |
39.30 |
0.1M |
| 2024-08-22 |
40.30 |
40.30 |
38.20 |
39.55 |
0.6M |
| 2024-08-21 |
41.40 |
41.40 |
39.65 |
40.00 |
0.4M |
| 2024-08-20 |
43.15 |
43.40 |
40.85 |
41.45 |
0.3M |
| 2024-08-19 |
42.65 |
43.75 |
42.65 |
43.15 |
0.1M |
| 2024-08-16 |
42.10 |
43.25 |
41.85 |
43.10 |
0.2M |
| 2024-08-15 |
42.35 |
42.75 |
41.50 |
41.85 |
0.3M |
| 2024-08-14 |
44.40 |
44.60 |
42.20 |
42.25 |
0.4M |
| 2024-08-13 |
45.05 |
45.05 |
43.30 |
44.00 |
0.3M |
| 2024-08-12 |
45.35 |
45.35 |
43.90 |
45.20 |
0.4M |
| 2024-08-09 |
47.25 |
47.25 |
45.20 |
45.25 |
0.5M |
| 2024-08-08 |
47.85 |
47.85 |
46.35 |
47.00 |
0.3M |
| 2024-08-07 |
49.20 |
49.20 |
47.20 |
47.60 |
0.2M |
| 2024-08-06 |
47.20 |
48.80 |
47.20 |
48.55 |
0.4M |
| 2024-08-05 |
47.00 |
48.25 |
46.10 |
47.20 |
0.6M |
| 2024-08-02 |
46.70 |
48.75 |
45.50 |
46.80 |
0.4M |
| 2024-08-01 |
48.75 |
48.75 |
46.10 |
46.80 |
0.4M |
| 2024-07-31 |
44.40 |
47.65 |
43.65 |
47.05 |
0.7M |
| 2024-07-30 |
43.90 |
45.60 |
43.55 |
44.35 |
0.3M |
| 2024-07-29 |
44.25 |
44.70 |
43.65 |
43.90 |
0.1M |
| 2024-07-26 |
44.20 |
44.95 |
44.00 |
44.25 |
0.1M |
| 2024-07-25 |
43.50 |
44.40 |
43.05 |
44.20 |
0.2M |
| 2024-07-24 |
45.00 |
45.85 |
43.25 |
43.55 |
0.3M |
| 2024-07-23 |
46.50 |
46.50 |
44.65 |
44.80 |
0.3M |
| 2024-07-22 |
45.85 |
47.65 |
45.30 |
46.30 |
0.7M |
| 2024-07-19 |
46.20 |
46.20 |
45.25 |
45.40 |
0.2M |
| 2024-07-18 |
46.90 |
47.05 |
46.15 |
46.75 |
0.1M |
| 2024-07-17 |
45.80 |
47.70 |
45.65 |
47.00 |
0.6M |
| 2024-07-16 |
46.05 |
46.05 |
44.75 |
45.25 |
0.2M |
| 2024-07-15 |
47.20 |
47.20 |
44.90 |
45.45 |
0.3M |
| 2024-07-12 |
47.40 |
49.10 |
46.35 |
47.00 |
0.8M |
| 2024-07-11 |
44.85 |
47.65 |
44.75 |
46.60 |
0.9M |
| 2024-07-10 |
45.50 |
46.10 |
44.40 |
44.75 |
0.1M |
| 2024-07-09 |
44.70 |
45.65 |
44.00 |
45.40 |
0.1M |
| 2024-07-08 |
47.55 |
47.55 |
44.65 |
44.90 |
0.2M |
| 2024-07-05 |
46.50 |
48.00 |
45.75 |
47.40 |
0.3M |
| 2024-07-04 |
47.85 |
48.80 |
46.20 |
46.50 |
0.2M |
| 2024-07-03 |
46.90 |
50.45 |
46.90 |
47.75 |
0.1M |
| 2024-07-02 |
46.30 |
49.50 |
46.30 |
47.25 |
0.1M |
| 2024-06-28 |
48.75 |
49.60 |
48.00 |
48.70 |
0.1M |
| 2024-06-27 |
49.50 |
50.15 |
48.60 |
48.75 |
0.2M |
| 2024-06-26 |
49.30 |
50.60 |
48.70 |
50.60 |
0.1M |
| 2024-06-25 |
49.45 |
49.95 |
48.85 |
49.30 |
0.1M |
| 2024-06-24 |
50.00 |
50.50 |
49.20 |
49.60 |
0.1M |
| 2024-06-21 |
50.45 |
50.75 |
50.15 |
50.35 |
0.1M |
| 2024-06-20 |
51.20 |
51.95 |
50.25 |
50.55 |
0.1M |
| 2024-06-19 |
51.15 |
51.45 |
50.45 |
50.80 |
0.1M |
| 2024-06-18 |
51.80 |
51.80 |
50.25 |
50.55 |
0.1M |
| 2024-06-17 |
52.70 |
52.70 |
51.55 |
52.00 |
0.0M |
| 2024-06-14 |
52.75 |
52.75 |
51.15 |
52.40 |
0.1M |
| 2024-06-13 |
54.40 |
54.40 |
52.35 |
52.75 |
0.1M |
| 2024-06-12 |
53.70 |
57.80 |
52.70 |
55.15 |
0.4M |
| 2024-06-11 |
54.50 |
54.50 |
52.15 |
53.00 |
0.1M |
| 2024-06-07 |
53.80 |
54.15 |
53.00 |
53.00 |
0.1M |
| 2024-06-06 |
55.30 |
55.35 |
53.00 |
53.40 |
0.1M |
| 2024-06-05 |
55.95 |
55.95 |
53.80 |
54.35 |
0.1M |
| 2024-06-04 |
53.30 |
55.05 |
53.30 |
54.75 |
0.1M |
| 2024-06-03 |
53.55 |
54.20 |
52.90 |
53.25 |
0.1M |
| 2024-05-31 |
54.30 |
55.15 |
53.75 |
53.90 |
0.1M |
| 2024-05-30 |
54.25 |
55.10 |
53.00 |
53.55 |
0.5M |
| 2024-05-29 |
55.15 |
56.00 |
54.50 |
54.70 |
0.2M |
| 2024-05-28 |
54.90 |
56.60 |
53.90 |
54.70 |
0.3M |
| 2024-05-27 |
55.50 |
55.55 |
53.35 |
55.00 |
0.3M |
| 2024-05-24 |
58.10 |
58.70 |
55.10 |
55.50 |
0.5M |
| 2024-05-23 |
60.05 |
60.10 |
58.15 |
58.20 |
0.2M |
| 2024-05-22 |
61.00 |
61.00 |
59.60 |
60.40 |
0.1M |
| 2024-05-21 |
64.40 |
64.40 |
59.65 |
60.00 |
0.3M |
| 2024-05-20 |
64.00 |
65.55 |
63.70 |
64.40 |
0.2M |
| 2024-05-17 |
64.90 |
65.20 |
62.90 |
64.30 |
0.2M |
| 2024-05-16 |
64.75 |
65.30 |
61.50 |
64.15 |
0.6M |
| 2024-05-14 |
62.95 |
66.60 |
62.95 |
64.05 |
0.5M |
| 2024-05-13 |
67.25 |
68.05 |
62.70 |
64.75 |
0.6M |
| 2024-05-10 |
63.60 |
64.75 |
62.65 |
64.00 |
0.3M |
| 2024-05-09 |
62.90 |
64.50 |
62.65 |
64.50 |
0.5M |
| 2024-05-08 |
65.00 |
65.00 |
61.15 |
62.35 |
0.3M |
| 2024-05-07 |
66.55 |
66.55 |
64.35 |
65.00 |
0.2M |
| 2024-05-06 |
65.30 |
66.85 |
64.60 |
65.45 |
0.2M |
| 2024-05-03 |
66.60 |
66.60 |
63.00 |
63.50 |
0.0M |
| 2024-05-02 |
64.05 |
66.90 |
64.05 |
66.60 |
0.1M |
| 2024-04-30 |
64.10 |
64.50 |
63.30 |
64.15 |
0.1M |
| 2024-04-29 |
63.10 |
65.70 |
63.10 |
64.10 |
0.1M |
| 2024-04-26 |
59.60 |
63.35 |
59.10 |
63.35 |
0.3M |
| 2024-04-25 |
58.65 |
60.20 |
58.25 |
59.00 |
0.2M |
| 2024-04-24 |
59.90 |
60.20 |
58.45 |
59.20 |
0.1M |
| 2024-04-23 |
60.60 |
60.95 |
58.60 |
59.15 |
0.1M |
| 2024-04-22 |
58.00 |
59.50 |
57.85 |
59.50 |
0.0M |
| 2024-04-19 |
60.50 |
60.95 |
57.55 |
57.60 |
0.1M |
| 2024-04-18 |
59.75 |
60.35 |
58.40 |
60.00 |
0.0M |
| 2024-04-17 |
59.00 |
59.85 |
57.60 |
59.50 |
0.1M |
| 2024-04-16 |
60.00 |
60.20 |
58.20 |
58.20 |
0.1M |
| 2024-04-15 |
60.25 |
60.85 |
58.85 |
59.60 |
0.1M |
| 2024-04-12 |
61.65 |
61.65 |
60.05 |
60.70 |
0.1M |
| 2024-04-11 |
62.50 |
63.60 |
61.45 |
61.75 |
0.2M |
| 2024-04-10 |
62.55 |
65.20 |
62.55 |
64.40 |
0.2M |
| 2024-04-09 |
60.70 |
64.50 |
60.30 |
64.00 |
0.1M |
| 2024-04-08 |
59.35 |
62.35 |
59.15 |
60.70 |
0.4M |
| 2024-04-05 |
63.30 |
63.30 |
58.65 |
59.05 |
0.0M |
| 2024-04-03 |
61.50 |
63.55 |
60.65 |
62.50 |
0.2M |
| 2024-04-02 |
60.00 |
61.85 |
59.10 |
60.20 |
0.5M |
| 2024-03-28 |
60.65 |
63.50 |
60.65 |
61.50 |
0.1M |
| 2024-03-27 |
63.65 |
64.20 |
61.20 |
61.25 |
0.1M |
| 2024-03-26 |
66.50 |
66.50 |
63.65 |
63.65 |
0.1M |
| 2024-03-25 |
67.50 |
69.20 |
65.40 |
65.40 |
0.1M |
| 2024-03-22 |
68.35 |
68.35 |
66.40 |
66.80 |
0.2M |
| 2024-03-21 |
68.95 |
69.20 |
66.70 |
68.35 |
0.2M |
| 2024-03-20 |
67.60 |
68.55 |
66.55 |
68.00 |
0.1M |
| 2024-03-19 |
71.65 |
71.70 |
67.55 |
67.60 |
0.3M |
| 2024-03-18 |
69.00 |
72.35 |
67.65 |
71.65 |
0.2M |
| 2024-03-15 |
71.10 |
73.45 |
69.30 |
69.75 |
0.1M |
| 2024-03-14 |
76.15 |
79.15 |
71.55 |
71.80 |
0.4M |
| 2024-03-13 |
74.70 |
75.90 |
72.50 |
74.90 |
0.1M |
| 2024-03-12 |
72.70 |
74.50 |
72.65 |
73.85 |
0.2M |
| 2024-03-11 |
72.25 |
72.95 |
70.75 |
72.60 |
0.1M |
| 2024-03-08 |
71.80 |
72.25 |
68.95 |
71.30 |
0.2M |
| 2024-03-07 |
69.10 |
70.05 |
65.95 |
69.75 |
0.6M |
| 2024-03-06 |
69.85 |
72.10 |
69.80 |
71.90 |
0.1M |
| 2024-03-05 |
72.15 |
72.15 |
68.75 |
69.20 |
0.3M |
| 2024-03-04 |
70.30 |
76.10 |
70.30 |
72.60 |
0.6M |
| 2024-03-01 |
68.95 |
70.75 |
68.45 |
70.25 |
0.9M |
| 2024-02-29 |
67.90 |
69.60 |
67.90 |
68.65 |
0.2M |
| 2024-02-28 |
70.35 |
72.70 |
67.60 |
67.80 |
0.2M |
| 2024-02-27 |
69.85 |
70.40 |
67.15 |
69.50 |
0.2M |
| 2024-02-26 |
67.90 |
70.15 |
67.20 |
69.80 |
0.3M |
| 2024-02-23 |
68.40 |
68.40 |
66.55 |
67.20 |
0.1M |
| 2024-02-22 |
68.30 |
68.30 |
66.55 |
68.00 |
0.8M |
| 2024-02-21 |
65.00 |
69.35 |
65.00 |
67.65 |
0.5M |
| 2024-02-20 |
62.65 |
66.15 |
62.65 |
65.05 |
0.2M |
| 2024-02-19 |
64.00 |
64.40 |
62.05 |
62.90 |
0.2M |
| 2024-02-16 |
58.85 |
64.50 |
58.85 |
63.70 |
0.0M |
| 2024-02-15 |
59.00 |
59.75 |
56.30 |
58.70 |
0.1M |
| 2024-02-14 |
59.25 |
60.50 |
58.05 |
59.00 |
0.0M |
| 2024-02-09 |
64.55 |
64.55 |
61.80 |
62.70 |
0.0M |
| 2024-02-08 |
66.00 |
66.30 |
64.40 |
64.55 |
0.2M |
| 2024-02-07 |
66.95 |
70.00 |
64.95 |
65.85 |
0.4M |
| 2024-02-06 |
61.00 |
66.40 |
59.20 |
65.70 |
0.4M |
| 2024-02-05 |
60.45 |
62.60 |
60.00 |
61.00 |
0.4M |
| 2024-02-02 |
65.10 |
66.50 |
60.00 |
60.40 |
0.4M |
| 2024-02-01 |
61.50 |
64.75 |
60.55 |
63.65 |
1.1M |
| 2024-01-31 |
64.10 |
64.20 |
60.10 |
60.65 |
0.2M |
| 2024-01-30 |
65.20 |
65.20 |
63.10 |
63.30 |
0.2M |
| 2024-01-29 |
65.95 |
67.75 |
64.00 |
65.20 |
0.3M |
| 2024-01-26 |
71.20 |
71.70 |
62.05 |
65.95 |
0.8M |
| 2024-01-25 |
69.45 |
71.30 |
67.95 |
71.00 |
0.3M |
| 2024-01-24 |
71.00 |
71.00 |
67.40 |
68.75 |
0.5M |
| 2024-01-23 |
69.50 |
72.20 |
69.50 |
70.00 |
0.3M |
| 2024-01-22 |
73.60 |
73.60 |
70.00 |
70.50 |
0.1M |
| 2024-01-19 |
74.60 |
75.75 |
73.00 |
73.70 |
0.1M |
| 2024-01-18 |
75.75 |
76.30 |
74.35 |
75.00 |
0.1M |
| 2024-01-17 |
79.10 |
79.10 |
74.80 |
75.80 |
0.2M |
| 2024-01-16 |
79.40 |
80.85 |
78.80 |
80.00 |
0.2M |
| 2024-01-15 |
81.15 |
81.40 |
79.50 |
80.00 |
0.1M |
| 2024-01-12 |
83.20 |
83.40 |
80.50 |
80.55 |
0.2M |
| 2024-01-11 |
82.65 |
86.70 |
81.65 |
83.60 |
0.4M |
| 2024-01-10 |
79.00 |
81.25 |
78.60 |
80.55 |
0.1M |
| 2024-01-09 |
80.50 |
81.75 |
78.65 |
79.70 |
0.3M |
| 2024-01-08 |
83.00 |
83.30 |
80.00 |
80.30 |
0.1M |
| 2024-01-05 |
86.80 |
86.80 |
82.15 |
82.70 |
0.2M |
| 2024-01-04 |
87.45 |
87.45 |
85.40 |
85.50 |
0.2M |
| 2024-01-03 |
89.80 |
90.00 |
87.00 |
87.05 |
0.1M |
| 2024-01-02 |
90.10 |
91.05 |
87.80 |
87.95 |
0.2M |