| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
60.36 |
60.41 |
56.80 |
57.72 |
4.1M |
| 2024-12-30 |
61.24 |
62.20 |
60.13 |
60.34 |
2.3M |
| 2024-12-27 |
62.41 |
63.50 |
61.50 |
61.88 |
2.1M |
| 2024-12-26 |
61.88 |
63.11 |
61.50 |
62.41 |
2.5M |
| 2024-12-25 |
63.31 |
63.69 |
61.35 |
62.07 |
1.4M |
| 2024-12-24 |
62.65 |
63.56 |
61.96 |
63.56 |
1.5M |
| 2024-12-23 |
63.45 |
63.99 |
61.88 |
62.37 |
1.9M |
| 2024-12-20 |
61.73 |
63.95 |
61.22 |
63.29 |
2.3M |
| 2024-12-19 |
60.30 |
61.90 |
60.00 |
61.62 |
1.7M |
| 2024-12-18 |
60.56 |
61.75 |
60.22 |
61.04 |
1.5M |
| 2024-12-17 |
60.86 |
61.12 |
59.88 |
60.53 |
1.6M |
| 2024-12-16 |
62.48 |
62.69 |
60.17 |
60.50 |
2.9M |
| 2024-12-13 |
64.91 |
64.91 |
62.50 |
62.59 |
3.2M |
| 2024-12-12 |
65.16 |
65.76 |
64.58 |
65.27 |
1.8M |
| 2024-12-11 |
63.76 |
66.68 |
63.35 |
65.16 |
2.6M |
| 2024-12-10 |
65.92 |
66.14 |
63.66 |
63.71 |
2.2M |
| 2024-12-09 |
63.85 |
64.70 |
63.02 |
63.56 |
1.3M |
| 2024-12-06 |
63.40 |
64.96 |
62.38 |
64.49 |
2.1M |
| 2024-12-05 |
62.71 |
64.18 |
62.71 |
63.40 |
1.6M |
| 2024-12-04 |
65.51 |
65.90 |
62.94 |
63.04 |
2.1M |
| 2024-12-03 |
65.95 |
66.10 |
63.72 |
64.19 |
1.6M |
| 2024-12-02 |
65.10 |
66.47 |
64.70 |
65.58 |
1.9M |
| 2024-11-29 |
63.72 |
65.84 |
63.03 |
65.01 |
1.8M |
| 2024-11-28 |
63.58 |
65.53 |
63.15 |
63.72 |
1.9M |
| 2024-11-27 |
61.34 |
63.99 |
60.01 |
63.79 |
2.3M |
| 2024-11-26 |
62.07 |
63.66 |
61.30 |
61.56 |
1.5M |
| 2024-11-25 |
62.90 |
63.43 |
60.76 |
62.39 |
2.2M |
| 2024-11-22 |
66.90 |
67.40 |
62.43 |
62.50 |
3.8M |
| 2024-11-21 |
67.72 |
68.60 |
66.20 |
66.90 |
2.1M |
| 2024-11-20 |
67.68 |
68.38 |
66.28 |
67.64 |
2.6M |
| 2024-11-19 |
65.84 |
68.68 |
65.80 |
68.02 |
2.6M |
| 2024-11-18 |
68.99 |
68.99 |
65.58 |
65.87 |
3.0M |
| 2024-11-15 |
70.22 |
71.00 |
67.89 |
68.12 |
3.3M |
| 2024-11-14 |
73.00 |
75.29 |
70.16 |
70.30 |
4.9M |
| 2024-11-13 |
71.56 |
74.42 |
71.50 |
72.50 |
3.9M |
| 2024-11-12 |
75.00 |
75.68 |
70.53 |
71.56 |
4.8M |
| 2024-11-11 |
69.45 |
74.78 |
69.42 |
74.78 |
7.0M |
| 2024-11-08 |
68.52 |
70.68 |
68.10 |
68.47 |
5.0M |
| 2024-11-07 |
67.01 |
68.15 |
66.49 |
67.70 |
4.1M |
| 2024-11-06 |
68.36 |
69.80 |
66.38 |
68.00 |
8.2M |
| 2024-11-05 |
67.11 |
71.42 |
66.56 |
70.84 |
5.3M |
| 2024-11-04 |
65.50 |
68.29 |
64.71 |
67.39 |
3.5M |
| 2024-11-01 |
67.36 |
69.79 |
65.99 |
66.01 |
6.4M |
| 2024-10-31 |
64.42 |
67.88 |
62.82 |
66.20 |
4.8M |
| 2024-10-30 |
64.70 |
66.00 |
63.00 |
64.21 |
3.9M |
| 2024-10-29 |
66.39 |
68.30 |
65.20 |
65.20 |
4.0M |
| 2024-10-28 |
66.00 |
68.75 |
64.27 |
66.99 |
5.4M |
| 2024-10-25 |
64.20 |
66.97 |
63.87 |
65.28 |
4.5M |
| 2024-10-24 |
64.73 |
65.45 |
63.68 |
64.21 |
3.1M |
| 2024-10-23 |
66.28 |
67.06 |
64.60 |
65.05 |
4.2M |
| 2024-10-22 |
68.15 |
68.15 |
65.78 |
67.24 |
4.2M |
| 2024-10-21 |
67.08 |
71.63 |
66.07 |
68.82 |
6.3M |
| 2024-10-18 |
62.80 |
69.50 |
61.50 |
66.76 |
5.3M |
| 2024-10-17 |
61.60 |
63.27 |
61.40 |
61.59 |
2.5M |
| 2024-10-16 |
58.80 |
63.08 |
58.66 |
61.10 |
3.7M |
| 2024-10-15 |
61.23 |
63.53 |
59.89 |
59.89 |
3.5M |
| 2024-10-14 |
60.20 |
61.98 |
57.58 |
61.94 |
3.9M |
| 2024-10-11 |
64.17 |
64.17 |
58.40 |
59.21 |
5.2M |
| 2024-10-10 |
68.83 |
70.00 |
64.10 |
64.26 |
4.9M |
| 2024-10-09 |
73.00 |
74.88 |
67.69 |
68.14 |
7.0M |
| 2024-10-08 |
79.30 |
79.30 |
70.50 |
77.68 |
8.8M |
| 2024-09-30 |
59.00 |
67.18 |
58.00 |
66.08 |
5.6M |
| 2024-09-27 |
53.30 |
56.50 |
53.00 |
55.98 |
2.2M |
| 2024-09-26 |
49.50 |
52.38 |
48.51 |
52.38 |
2.8M |
| 2024-09-25 |
50.11 |
51.70 |
49.42 |
49.57 |
2.8M |
| 2024-09-24 |
48.79 |
50.11 |
47.09 |
49.95 |
3.3M |
| 2024-09-23 |
49.99 |
50.74 |
48.35 |
48.48 |
1.3M |
| 2024-09-20 |
51.38 |
51.86 |
49.82 |
50.19 |
1.1M |
| 2024-09-19 |
51.01 |
52.50 |
50.55 |
51.19 |
1.3M |
| 2024-09-18 |
50.72 |
51.76 |
50.00 |
51.10 |
1.3M |
| 2024-09-13 |
49.88 |
50.40 |
49.25 |
49.72 |
1.5M |
| 2024-09-12 |
51.02 |
51.49 |
49.80 |
49.80 |
0.9M |
| 2024-09-11 |
51.60 |
51.89 |
49.87 |
50.66 |
1.2M |
| 2024-09-10 |
50.80 |
52.13 |
50.53 |
51.75 |
0.8M |
| 2024-09-09 |
51.61 |
52.37 |
50.64 |
50.87 |
0.9M |
| 2024-09-06 |
52.68 |
52.80 |
51.58 |
51.68 |
0.9M |
| 2024-09-05 |
52.06 |
52.97 |
52.06 |
52.70 |
0.8M |
| 2024-09-04 |
52.63 |
53.63 |
51.35 |
52.32 |
1.1M |
| 2024-09-03 |
53.02 |
54.31 |
52.75 |
53.28 |
1.0M |
| 2024-09-02 |
55.78 |
56.21 |
53.00 |
53.08 |
1.4M |
| 2024-08-30 |
54.05 |
56.80 |
54.00 |
55.88 |
1.8M |
| 2024-08-29 |
52.81 |
54.63 |
52.77 |
54.10 |
1.0M |
| 2024-08-28 |
52.51 |
53.45 |
52.51 |
53.05 |
0.9M |
| 2024-08-27 |
54.10 |
54.68 |
52.40 |
52.98 |
1.1M |
| 2024-08-26 |
54.12 |
55.30 |
53.72 |
54.78 |
1.1M |
| 2024-08-23 |
53.00 |
54.55 |
52.81 |
54.43 |
1.2M |
| 2024-08-22 |
52.60 |
54.38 |
51.82 |
53.02 |
1.6M |
| 2024-08-21 |
53.33 |
53.89 |
52.42 |
52.70 |
1.0M |
| 2024-08-20 |
53.56 |
53.77 |
52.50 |
53.08 |
0.8M |
| 2024-08-19 |
54.58 |
55.20 |
53.06 |
53.08 |
1.1M |
| 2024-08-16 |
53.90 |
55.09 |
53.70 |
54.31 |
0.9M |
| 2024-08-15 |
53.20 |
55.16 |
52.88 |
53.90 |
1.0M |
| 2024-08-14 |
55.00 |
55.49 |
53.50 |
53.50 |
0.9M |
| 2024-08-13 |
54.35 |
55.13 |
54.06 |
55.00 |
0.6M |
| 2024-08-12 |
54.75 |
55.29 |
53.96 |
54.35 |
0.8M |
| 2024-08-09 |
56.00 |
56.97 |
54.51 |
54.70 |
1.2M |
| 2024-08-08 |
54.75 |
57.01 |
53.88 |
55.78 |
1.2M |
| 2024-08-07 |
55.38 |
55.90 |
54.61 |
54.95 |
0.8M |
| 2024-08-06 |
55.00 |
55.29 |
53.75 |
55.20 |
1.1M |
| 2024-08-05 |
56.30 |
57.49 |
53.70 |
53.70 |
1.7M |
| 2024-08-02 |
59.50 |
60.38 |
57.31 |
57.40 |
1.4M |
| 2024-08-01 |
60.68 |
61.45 |
59.40 |
60.31 |
1.5M |
| 2024-07-31 |
56.65 |
60.30 |
56.43 |
60.15 |
1.7M |
| 2024-07-30 |
57.35 |
57.99 |
56.02 |
57.22 |
1.1M |
| 2024-07-29 |
59.00 |
59.22 |
57.56 |
57.58 |
1.1M |
| 2024-07-26 |
57.51 |
59.73 |
57.00 |
59.12 |
1.5M |
| 2024-07-25 |
58.54 |
58.78 |
57.12 |
57.38 |
1.7M |
| 2024-07-24 |
59.58 |
61.87 |
58.63 |
58.87 |
2.9M |
| 2024-07-23 |
60.80 |
60.80 |
57.10 |
57.30 |
1.9M |
| 2024-07-22 |
60.81 |
62.50 |
60.35 |
60.80 |
1.5M |
| 2024-07-19 |
60.16 |
62.19 |
59.65 |
60.81 |
1.7M |
| 2024-07-18 |
59.62 |
61.28 |
58.25 |
60.20 |
1.7M |
| 2024-07-17 |
60.18 |
61.70 |
59.80 |
60.51 |
2.1M |
| 2024-07-16 |
57.26 |
60.85 |
56.64 |
60.65 |
2.8M |
| 2024-07-15 |
56.55 |
58.11 |
56.55 |
57.26 |
2.5M |
| 2024-07-12 |
57.00 |
57.20 |
55.23 |
56.33 |
1.7M |
| 2024-07-11 |
58.00 |
58.90 |
56.20 |
57.22 |
2.2M |
| 2024-07-10 |
54.60 |
57.94 |
54.51 |
57.00 |
2.6M |
| 2024-07-09 |
53.27 |
55.51 |
52.15 |
55.00 |
2.9M |
| 2024-07-08 |
54.99 |
55.87 |
53.01 |
53.27 |
1.9M |
| 2024-07-05 |
56.06 |
56.89 |
53.77 |
55.36 |
1.7M |
| 2024-07-04 |
58.66 |
58.88 |
55.51 |
56.06 |
2.2M |
| 2024-07-03 |
58.60 |
59.20 |
56.31 |
58.63 |
1.8M |
| 2024-07-02 |
61.91 |
62.00 |
58.24 |
58.51 |
2.0M |
| 2024-07-01 |
62.20 |
63.87 |
60.70 |
62.02 |
1.2M |
| 2024-06-28 |
60.31 |
64.33 |
60.31 |
62.57 |
1.0M |
| 2024-06-27 |
63.60 |
63.99 |
61.80 |
62.29 |
1.1M |
| 2024-06-26 |
63.24 |
64.37 |
61.89 |
63.91 |
1.2M |
| 2024-06-25 |
66.45 |
66.49 |
62.20 |
62.84 |
1.5M |
| 2024-06-24 |
67.64 |
70.10 |
65.90 |
66.10 |
1.5M |
| 2024-06-21 |
68.60 |
69.40 |
67.22 |
68.52 |
1.5M |
| 2024-06-20 |
71.00 |
72.72 |
69.80 |
69.99 |
1.7M |
| 2024-06-19 |
70.00 |
72.54 |
69.20 |
71.43 |
1.4M |
| 2024-06-18 |
70.32 |
71.55 |
69.38 |
69.98 |
1.1M |
| 2024-06-17 |
69.54 |
71.65 |
68.63 |
70.45 |
1.4M |
| 2024-06-14 |
70.52 |
70.63 |
67.81 |
70.00 |
2.0M |
| 2024-06-13 |
69.41 |
72.50 |
69.41 |
71.17 |
1.7M |
| 2024-06-12 |
69.00 |
70.60 |
68.22 |
69.28 |
1.7M |
| 2024-06-11 |
65.86 |
69.90 |
65.86 |
68.75 |
2.0M |
| 2024-06-07 |
66.50 |
69.45 |
65.71 |
65.95 |
1.8M |
| 2024-06-06 |
66.17 |
67.98 |
66.00 |
67.40 |
1.6M |
| 2024-06-05 |
67.60 |
68.70 |
65.66 |
65.84 |
1.2M |
| 2024-06-04 |
65.37 |
68.68 |
64.60 |
68.22 |
2.2M |
| 2024-06-03 |
66.00 |
67.46 |
64.77 |
65.79 |
1.6M |
| 2024-05-31 |
62.56 |
67.28 |
62.56 |
64.80 |
2.4M |
| 2024-05-30 |
61.69 |
63.55 |
60.80 |
63.23 |
1.1M |
| 2024-05-29 |
61.81 |
63.15 |
61.42 |
61.73 |
1.0M |
| 2024-05-28 |
63.43 |
65.22 |
62.30 |
62.38 |
1.4M |
| 2024-05-27 |
61.04 |
64.56 |
59.75 |
64.04 |
1.6M |
| 2024-05-24 |
63.70 |
64.79 |
61.00 |
61.09 |
1.7M |
| 2024-05-23 |
65.06 |
66.49 |
64.00 |
64.24 |
1.3M |
| 2024-05-22 |
66.00 |
66.50 |
63.47 |
65.80 |
1.2M |
| 2024-05-21 |
64.50 |
66.35 |
63.98 |
65.22 |
1.3M |
| 2024-05-20 |
65.01 |
65.65 |
63.50 |
64.20 |
1.2M |
| 2024-05-17 |
62.01 |
65.38 |
61.80 |
65.00 |
1.3M |
| 2024-05-16 |
64.26 |
64.85 |
62.63 |
62.85 |
0.9M |
| 2024-05-15 |
60.18 |
65.49 |
59.87 |
64.36 |
1.9M |
| 2024-05-14 |
62.30 |
63.10 |
60.73 |
60.73 |
1.0M |
| 2024-05-13 |
62.03 |
63.68 |
61.80 |
62.20 |
1.0M |
| 2024-05-10 |
65.40 |
65.58 |
63.29 |
63.29 |
0.9M |
| 2024-05-09 |
64.87 |
66.21 |
64.87 |
65.40 |
0.9M |
| 2024-05-08 |
66.18 |
66.21 |
64.22 |
65.00 |
1.4M |
| 2024-05-07 |
66.21 |
66.89 |
65.68 |
66.18 |
1.1M |
| 2024-05-06 |
67.08 |
67.99 |
65.65 |
66.62 |
1.8M |
| 2024-04-30 |
66.62 |
67.19 |
65.31 |
65.65 |
1.1M |
| 2024-04-29 |
63.50 |
68.00 |
62.48 |
67.45 |
2.8M |
| 2024-04-26 |
61.00 |
63.96 |
60.84 |
63.01 |
1.9M |
| 2024-04-25 |
58.47 |
61.98 |
57.59 |
60.50 |
2.3M |
| 2024-04-24 |
58.13 |
58.98 |
56.52 |
58.35 |
2.6M |
| 2024-04-23 |
55.98 |
57.01 |
54.50 |
55.97 |
1.5M |
| 2024-04-22 |
52.15 |
55.48 |
51.17 |
54.99 |
2.1M |
| 2024-04-19 |
54.50 |
54.66 |
52.51 |
52.97 |
1.8M |
| 2024-04-18 |
55.80 |
56.44 |
53.17 |
55.05 |
1.6M |
| 2024-04-17 |
55.30 |
57.18 |
54.30 |
55.85 |
2.2M |
| 2024-04-16 |
56.74 |
56.74 |
54.00 |
54.25 |
2.3M |
| 2024-04-15 |
59.10 |
59.70 |
56.39 |
56.92 |
1.8M |
| 2024-04-12 |
58.70 |
59.70 |
58.41 |
58.62 |
1.2M |
| 2024-04-11 |
59.50 |
60.38 |
58.50 |
58.63 |
0.9M |
| 2024-04-10 |
61.50 |
62.24 |
59.09 |
59.72 |
0.8M |
| 2024-04-09 |
60.41 |
62.16 |
59.72 |
61.75 |
1.0M |
| 2024-04-08 |
62.70 |
62.70 |
60.46 |
60.52 |
1.1M |
| 2024-04-03 |
63.80 |
64.60 |
61.69 |
62.80 |
1.4M |
| 2024-04-02 |
64.35 |
65.16 |
63.38 |
63.82 |
1.1M |
| 2024-04-01 |
66.09 |
66.75 |
64.00 |
64.44 |
1.8M |
| 2024-03-29 |
65.12 |
66.18 |
63.13 |
65.70 |
1.6M |
| 2024-03-28 |
65.28 |
67.10 |
64.64 |
65.04 |
1.7M |
| 2024-03-27 |
68.83 |
68.99 |
65.28 |
65.28 |
1.8M |
| 2024-03-26 |
71.46 |
72.48 |
68.00 |
68.86 |
2.2M |
| 2024-03-25 |
73.98 |
75.40 |
70.00 |
71.78 |
1.9M |
| 2024-03-22 |
71.53 |
76.50 |
70.59 |
74.57 |
2.6M |
| 2024-03-21 |
70.40 |
72.85 |
70.40 |
71.59 |
1.3M |
| 2024-03-20 |
69.72 |
72.50 |
69.60 |
70.40 |
1.2M |
| 2024-03-19 |
70.48 |
70.76 |
69.60 |
69.70 |
0.8M |
| 2024-03-18 |
68.64 |
70.99 |
67.65 |
70.77 |
1.3M |
| 2024-03-15 |
68.57 |
68.57 |
66.35 |
68.08 |
1.4M |
| 2024-03-14 |
70.25 |
70.25 |
67.18 |
68.55 |
1.6M |
| 2024-03-13 |
71.88 |
72.59 |
70.12 |
70.25 |
1.4M |
| 2024-03-12 |
72.66 |
74.18 |
71.21 |
71.85 |
1.1M |
| 2024-03-11 |
69.20 |
73.99 |
67.55 |
73.03 |
2.2M |
| 2024-03-08 |
68.20 |
70.48 |
67.47 |
69.20 |
1.0M |
| 2024-03-07 |
69.99 |
71.69 |
68.08 |
68.22 |
0.9M |
| 2024-03-06 |
69.63 |
71.35 |
68.38 |
69.58 |
1.3M |
| 2024-03-05 |
70.89 |
73.40 |
68.80 |
70.71 |
2.1M |
| 2024-03-04 |
70.70 |
73.50 |
69.56 |
71.89 |
1.7M |
| 2024-03-01 |
70.99 |
71.49 |
69.02 |
70.01 |
2.0M |
| 2024-02-29 |
65.05 |
70.80 |
65.05 |
70.28 |
2.6M |
| 2024-02-28 |
67.50 |
71.44 |
65.65 |
65.90 |
2.9M |
| 2024-02-27 |
64.00 |
68.45 |
64.00 |
68.18 |
2.2M |
| 2024-02-26 |
65.01 |
67.31 |
61.10 |
64.58 |
2.6M |
| 2024-02-23 |
61.00 |
62.32 |
59.20 |
62.00 |
1.7M |
| 2024-02-22 |
58.20 |
61.06 |
58.20 |
60.30 |
1.6M |
| 2024-02-21 |
57.94 |
60.28 |
57.61 |
58.49 |
1.8M |
| 2024-02-20 |
59.37 |
60.43 |
57.66 |
58.50 |
1.5M |
| 2024-02-19 |
58.90 |
60.44 |
57.01 |
59.37 |
1.8M |
| 2024-02-08 |
54.73 |
58.53 |
53.65 |
58.01 |
2.9M |
| 2024-02-07 |
51.32 |
56.20 |
50.71 |
54.00 |
3.2M |
| 2024-02-06 |
48.03 |
53.99 |
45.00 |
52.09 |
3.4M |
| 2024-02-05 |
51.75 |
51.80 |
45.50 |
49.30 |
4.6M |
| 2024-02-02 |
55.65 |
56.77 |
50.05 |
52.29 |
1.8M |
| 2024-02-01 |
55.21 |
57.59 |
55.18 |
55.96 |
1.6M |
| 2024-01-31 |
61.32 |
61.32 |
56.31 |
56.33 |
2.1M |
| 2024-01-30 |
63.02 |
63.99 |
60.42 |
60.82 |
1.0M |
| 2024-01-29 |
66.00 |
66.50 |
62.50 |
62.57 |
0.8M |
| 2024-01-26 |
67.94 |
68.68 |
65.00 |
65.61 |
0.9M |
| 2024-01-25 |
65.00 |
68.99 |
64.69 |
68.36 |
1.2M |
| 2024-01-24 |
68.27 |
68.28 |
64.42 |
65.60 |
1.3M |
| 2024-01-23 |
66.74 |
68.44 |
65.74 |
67.24 |
0.9M |
| 2024-01-22 |
71.00 |
72.79 |
66.66 |
67.11 |
1.2M |
| 2024-01-19 |
72.99 |
74.47 |
70.96 |
71.08 |
0.7M |
| 2024-01-18 |
70.70 |
72.50 |
70.01 |
72.18 |
0.8M |
| 2024-01-17 |
73.01 |
73.76 |
70.85 |
70.85 |
0.6M |
| 2024-01-16 |
72.61 |
73.83 |
71.71 |
73.01 |
0.7M |
| 2024-01-15 |
73.00 |
75.86 |
73.00 |
73.12 |
0.8M |
| 2024-01-12 |
75.98 |
79.44 |
74.34 |
74.34 |
1.0M |
| 2024-01-11 |
73.68 |
76.60 |
73.62 |
75.72 |
0.7M |
| 2024-01-10 |
74.12 |
76.66 |
72.28 |
74.21 |
0.8M |
| 2024-01-09 |
76.97 |
77.30 |
72.60 |
74.11 |
1.6M |
| 2024-01-08 |
75.90 |
77.57 |
75.49 |
76.35 |
0.6M |
| 2024-01-05 |
78.94 |
79.45 |
76.36 |
76.68 |
0.8M |
| 2024-01-04 |
75.62 |
79.59 |
75.62 |
79.18 |
1.1M |
| 2024-01-03 |
80.70 |
81.44 |
75.58 |
76.75 |
2.0M |
| 2024-01-02 |
85.00 |
85.30 |
80.50 |
80.89 |
1.4M |