| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
80.22 |
80.22 |
80.00 |
80.00 |
0.0M |
| 2024-12-30 |
79.10 |
88.32 |
79.10 |
80.60 |
0.0M |
| 2024-12-27 |
85.49 |
90.00 |
82.00 |
82.00 |
0.0M |
| 2024-12-26 |
80.00 |
80.00 |
79.10 |
79.10 |
0.0M |
| 2024-12-24 |
77.00 |
84.25 |
77.00 |
84.25 |
0.0M |
| 2024-12-20 |
78.01 |
83.00 |
77.27 |
77.27 |
0.0M |
| 2024-12-19 |
87.99 |
87.99 |
78.11 |
78.11 |
0.0M |
| 2024-12-18 |
84.50 |
84.50 |
80.00 |
80.00 |
0.0M |
| 2024-12-17 |
80.09 |
88.00 |
80.09 |
88.00 |
0.0M |
| 2024-12-13 |
75.11 |
80.00 |
75.11 |
80.00 |
0.0M |
| 2024-12-12 |
79.68 |
79.68 |
78.00 |
78.00 |
0.0M |
| 2024-12-11 |
80.00 |
80.00 |
80.00 |
80.00 |
0.0M |
| 2024-12-10 |
77.50 |
80.00 |
77.50 |
80.00 |
0.0M |
| 2024-12-09 |
76.89 |
77.00 |
76.89 |
76.93 |
0.0M |
| 2024-12-06 |
76.05 |
76.05 |
71.65 |
75.00 |
0.0M |
| 2024-12-05 |
67.40 |
77.99 |
67.40 |
77.48 |
0.0M |
| 2024-12-04 |
79.40 |
79.99 |
77.01 |
77.78 |
0.0M |
| 2024-12-03 |
80.00 |
80.00 |
77.80 |
78.00 |
0.0M |
| 2024-12-02 |
77.20 |
81.50 |
77.20 |
81.50 |
0.0M |
| 2024-11-29 |
76.95 |
77.00 |
76.95 |
77.00 |
0.0M |
| 2024-11-28 |
75.55 |
75.55 |
75.55 |
75.55 |
0.0M |
| 2024-11-27 |
76.00 |
78.40 |
76.00 |
78.40 |
0.0M |
| 2024-11-26 |
80.50 |
80.50 |
77.00 |
77.00 |
0.0M |
| 2024-11-25 |
80.51 |
80.51 |
80.50 |
80.50 |
0.0M |
| 2024-11-19 |
82.50 |
82.50 |
80.51 |
80.51 |
0.0M |
| 2024-11-18 |
80.00 |
83.00 |
80.00 |
83.00 |
0.0M |
| 2024-11-13 |
90.99 |
90.99 |
80.00 |
83.05 |
0.0M |
| 2024-11-12 |
90.00 |
91.00 |
89.97 |
91.00 |
0.0M |
| 2024-11-07 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-11-06 |
85.00 |
90.00 |
81.20 |
90.00 |
0.1M |
| 2024-11-05 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-11-04 |
81.00 |
86.00 |
81.00 |
86.00 |
0.0M |
| 2024-10-31 |
82.50 |
86.00 |
82.50 |
86.00 |
0.0M |
| 2024-10-30 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-10-29 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-10-23 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-10-22 |
89.50 |
89.50 |
85.00 |
86.00 |
0.0M |
| 2024-10-18 |
88.50 |
88.50 |
88.50 |
88.50 |
0.0M |
| 2024-10-17 |
85.59 |
86.00 |
85.59 |
85.80 |
0.0M |
| 2024-10-16 |
84.90 |
85.59 |
84.90 |
85.59 |
0.0M |
| 2024-10-15 |
81.25 |
84.90 |
81.25 |
84.90 |
0.0M |
| 2024-10-14 |
89.75 |
89.75 |
81.50 |
85.00 |
0.0M |
| 2024-10-09 |
82.80 |
89.75 |
82.80 |
89.75 |
0.0M |
| 2024-10-08 |
82.45 |
82.45 |
82.45 |
82.45 |
0.0M |
| 2024-10-07 |
85.00 |
85.00 |
85.00 |
85.00 |
0.0M |
| 2024-10-04 |
85.00 |
85.00 |
85.00 |
85.00 |
0.0M |
| 2024-10-03 |
88.00 |
88.00 |
82.96 |
85.00 |
0.0M |
| 2024-10-01 |
90.00 |
90.00 |
88.00 |
88.00 |
0.0M |
| 2024-09-30 |
84.00 |
84.00 |
84.00 |
84.00 |
0.0M |
| 2024-09-27 |
87.00 |
87.00 |
86.60 |
86.60 |
0.0M |
| 2024-09-26 |
88.00 |
93.00 |
87.50 |
91.08 |
0.0M |
| 2024-09-23 |
83.00 |
83.00 |
83.00 |
83.00 |
0.0M |
| 2024-09-20 |
82.60 |
83.90 |
82.60 |
83.90 |
0.0M |
| 2024-09-19 |
82.17 |
83.90 |
81.50 |
82.52 |
0.0M |
| 2024-09-18 |
82.51 |
85.00 |
82.20 |
84.00 |
0.0M |
| 2024-09-17 |
84.00 |
84.00 |
82.20 |
82.20 |
0.0M |
| 2024-09-16 |
86.90 |
86.90 |
82.00 |
84.00 |
0.0M |
| 2024-09-13 |
80.01 |
80.01 |
80.01 |
80.01 |
0.0M |
| 2024-09-12 |
81.50 |
81.50 |
81.50 |
81.50 |
0.0M |
| 2024-09-11 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-09-09 |
82.00 |
82.00 |
81.00 |
81.00 |
0.0M |
| 2024-09-05 |
85.50 |
85.50 |
82.00 |
83.75 |
0.0M |
| 2024-09-04 |
87.90 |
87.90 |
87.90 |
87.90 |
0.0M |
| 2024-09-02 |
80.00 |
87.90 |
79.99 |
87.90 |
0.0M |
| 2024-08-30 |
83.01 |
84.01 |
79.50 |
79.50 |
0.1M |
| 2024-08-29 |
85.60 |
85.60 |
85.60 |
85.60 |
0.0M |
| 2024-08-28 |
84.21 |
91.70 |
81.20 |
88.80 |
0.0M |
| 2024-08-27 |
81.80 |
93.44 |
81.80 |
91.15 |
0.0M |
| 2024-08-26 |
83.50 |
83.50 |
83.50 |
83.50 |
0.0M |
| 2024-08-23 |
82.01 |
83.50 |
82.01 |
83.50 |
0.0M |
| 2024-08-22 |
82.01 |
85.00 |
71.51 |
79.03 |
0.0M |
| 2024-08-21 |
82.50 |
83.00 |
82.50 |
82.75 |
0.0M |
| 2024-08-20 |
84.79 |
84.79 |
82.00 |
83.20 |
0.0M |
| 2024-08-19 |
83.40 |
87.40 |
81.33 |
81.33 |
0.0M |
| 2024-08-14 |
87.70 |
87.70 |
87.70 |
87.70 |
0.0M |
| 2024-08-13 |
88.25 |
88.25 |
87.60 |
87.70 |
0.0M |
| 2024-08-12 |
82.00 |
88.85 |
82.00 |
88.34 |
0.0M |
| 2024-08-09 |
78.95 |
84.75 |
78.95 |
81.36 |
0.0M |
| 2024-08-08 |
89.00 |
89.56 |
87.70 |
87.70 |
0.0M |
| 2024-08-07 |
80.60 |
88.90 |
79.30 |
88.90 |
0.0M |
| 2024-08-05 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0M |
| 2024-08-02 |
87.00 |
87.00 |
87.00 |
87.00 |
0.0M |
| 2024-08-01 |
91.50 |
91.50 |
85.00 |
87.00 |
0.0M |
| 2024-07-31 |
91.50 |
91.50 |
91.50 |
91.50 |
0.0M |
| 2024-07-30 |
91.55 |
95.55 |
91.00 |
91.75 |
0.0M |
| 2024-07-29 |
94.30 |
94.30 |
90.50 |
91.25 |
0.0M |
| 2024-07-26 |
94.80 |
99.50 |
92.50 |
94.30 |
0.0M |
| 2024-07-25 |
91.10 |
113.90 |
91.00 |
102.00 |
0.0M |
| 2024-07-23 |
98.40 |
98.40 |
98.40 |
98.40 |
0.0M |
| 2024-07-22 |
85.10 |
92.50 |
85.10 |
91.90 |
0.0M |
| 2024-07-19 |
93.50 |
98.95 |
90.10 |
98.95 |
0.0M |
| 2024-07-18 |
99.50 |
99.50 |
99.50 |
99.50 |
0.0M |
| 2024-07-16 |
106.40 |
106.40 |
98.00 |
100.00 |
0.0M |
| 2024-07-15 |
105.00 |
105.00 |
104.50 |
104.50 |
0.0M |
| 2024-07-12 |
115.70 |
115.70 |
113.00 |
114.00 |
0.0M |
| 2024-07-11 |
97.50 |
102.64 |
92.25 |
97.73 |
0.1M |
| 2024-07-10 |
100.43 |
100.43 |
91.88 |
97.50 |
0.0M |
| 2024-07-09 |
102.75 |
104.25 |
94.50 |
97.84 |
0.1M |
| 2024-07-08 |
93.11 |
103.20 |
92.25 |
101.44 |
0.1M |
| 2024-07-05 |
94.50 |
95.25 |
90.00 |
90.38 |
0.0M |
| 2024-07-04 |
88.50 |
91.50 |
86.25 |
90.75 |
0.0M |
| 2024-07-03 |
88.43 |
88.43 |
82.50 |
86.21 |
0.0M |
| 2024-07-02 |
82.13 |
82.13 |
82.13 |
82.13 |
0.0M |
| 2024-07-01 |
82.13 |
82.13 |
82.13 |
82.13 |
0.0M |
| 2024-06-28 |
85.13 |
85.13 |
78.47 |
82.13 |
0.0M |
| 2024-06-26 |
87.00 |
87.38 |
87.00 |
87.38 |
0.0M |
| 2024-06-25 |
87.71 |
89.25 |
87.00 |
87.75 |
0.0M |
| 2024-06-24 |
86.62 |
87.74 |
83.26 |
85.99 |
0.0M |
| 2024-06-21 |
86.25 |
86.25 |
81.00 |
81.75 |
0.0M |
| 2024-06-20 |
86.21 |
88.50 |
86.21 |
87.16 |
0.0M |
| 2024-06-19 |
82.50 |
88.43 |
82.50 |
83.99 |
0.0M |
| 2024-06-18 |
80.55 |
87.00 |
80.55 |
85.13 |
0.0M |
| 2024-06-14 |
74.70 |
80.55 |
74.70 |
80.55 |
0.0M |
| 2024-06-13 |
78.01 |
80.25 |
74.33 |
78.60 |
0.0M |
| 2024-06-12 |
77.25 |
80.85 |
77.25 |
80.85 |
0.0M |
| 2024-06-11 |
73.65 |
77.40 |
73.50 |
75.75 |
0.0M |
| 2024-06-10 |
72.34 |
78.00 |
72.34 |
76.20 |
0.0M |
| 2024-06-06 |
71.99 |
72.34 |
71.99 |
72.34 |
0.0M |
| 2024-06-05 |
66.92 |
72.34 |
66.00 |
72.34 |
0.0M |
| 2024-06-04 |
69.08 |
71.78 |
64.50 |
66.92 |
0.0M |
| 2024-06-03 |
70.65 |
72.75 |
69.38 |
72.75 |
0.0M |
| 2024-05-31 |
72.75 |
79.50 |
72.75 |
73.50 |
0.0M |
| 2024-05-30 |
81.75 |
82.13 |
75.00 |
75.00 |
0.0M |
| 2024-05-29 |
78.38 |
78.38 |
78.38 |
78.38 |
0.0M |
| 2024-05-28 |
77.48 |
77.48 |
70.58 |
74.24 |
0.0M |
| 2024-05-27 |
89.96 |
89.96 |
78.90 |
78.90 |
0.0M |
| 2024-05-24 |
78.38 |
84.75 |
76.65 |
84.75 |
0.0M |
| 2024-05-23 |
96.75 |
96.75 |
82.88 |
83.35 |
0.1M |
| 2024-05-22 |
86.25 |
91.13 |
86.25 |
89.42 |
0.1M |
| 2024-05-21 |
81.00 |
82.43 |
75.75 |
80.98 |
0.0M |
| 2024-05-18 |
73.50 |
73.50 |
70.50 |
70.50 |
0.0M |
| 2024-05-17 |
69.75 |
75.75 |
69.75 |
70.50 |
0.0M |
| 2024-05-16 |
69.38 |
69.75 |
69.38 |
69.75 |
0.0M |
| 2024-05-15 |
69.00 |
69.00 |
69.00 |
69.00 |
0.0M |
| 2024-05-10 |
73.31 |
73.31 |
73.31 |
73.31 |
0.0M |
| 2024-05-09 |
72.75 |
73.80 |
70.28 |
70.28 |
0.0M |
| 2024-05-08 |
71.25 |
71.25 |
69.75 |
69.75 |
0.0M |
| 2024-05-07 |
69.76 |
71.25 |
69.76 |
71.25 |
0.0M |
| 2024-05-06 |
64.31 |
69.00 |
64.31 |
69.00 |
0.0M |
| 2024-05-03 |
81.00 |
81.00 |
69.00 |
69.11 |
0.1M |
| 2024-05-02 |
69.38 |
69.38 |
69.38 |
69.38 |
0.0M |
| 2024-04-30 |
70.81 |
71.99 |
69.76 |
70.52 |
0.0M |
| 2024-04-29 |
75.00 |
78.38 |
72.75 |
72.79 |
0.0M |
| 2024-04-26 |
71.84 |
71.84 |
71.81 |
71.81 |
0.0M |
| 2024-04-25 |
67.28 |
73.43 |
67.28 |
69.40 |
0.0M |
| 2024-04-24 |
65.03 |
65.89 |
64.50 |
65.70 |
0.0M |
| 2024-04-23 |
60.08 |
65.59 |
60.08 |
65.59 |
0.1M |
| 2024-04-22 |
56.81 |
66.60 |
56.81 |
62.21 |
0.0M |
| 2024-04-19 |
57.38 |
57.38 |
57.38 |
57.38 |
0.0M |
| 2024-04-18 |
56.70 |
57.00 |
56.25 |
56.25 |
0.0M |
| 2024-04-16 |
56.24 |
57.00 |
56.24 |
57.00 |
0.0M |
| 2024-04-15 |
57.60 |
58.34 |
54.98 |
58.34 |
0.0M |
| 2024-04-10 |
53.25 |
58.46 |
53.25 |
57.34 |
0.0M |
| 2024-04-09 |
56.25 |
58.73 |
56.25 |
58.73 |
0.0M |
| 2024-04-08 |
52.16 |
59.18 |
52.16 |
56.93 |
0.0M |
| 2024-04-05 |
52.52 |
56.25 |
51.00 |
52.91 |
0.0M |
| 2024-04-04 |
52.05 |
55.50 |
52.05 |
55.50 |
0.0M |
| 2024-04-03 |
53.63 |
53.63 |
51.75 |
51.75 |
0.0M |
| 2024-04-02 |
49.51 |
49.88 |
49.51 |
49.88 |
0.0M |
| 2024-04-01 |
53.70 |
53.70 |
50.70 |
50.70 |
0.0M |
| 2024-03-28 |
48.38 |
48.38 |
48.38 |
48.38 |
0.0M |
| 2024-03-26 |
51.00 |
55.13 |
49.88 |
49.88 |
0.0M |
| 2024-03-21 |
52.50 |
56.70 |
52.50 |
52.73 |
0.0M |
| 2024-03-19 |
52.50 |
52.50 |
52.50 |
52.50 |
0.0M |
| 2024-03-18 |
53.25 |
56.93 |
51.00 |
51.00 |
0.0M |
| 2024-03-14 |
45.08 |
49.35 |
45.08 |
49.35 |
0.0M |
| 2024-03-13 |
55.13 |
55.13 |
47.25 |
49.07 |
0.0M |
| 2024-03-12 |
51.75 |
57.00 |
49.50 |
53.25 |
0.0M |
| 2024-03-11 |
53.25 |
53.25 |
53.25 |
53.25 |
0.0M |
| 2024-03-07 |
55.50 |
59.51 |
53.59 |
53.63 |
0.0M |
| 2024-03-06 |
51.01 |
58.50 |
51.01 |
56.50 |
0.0M |
| 2024-03-05 |
63.38 |
63.38 |
53.33 |
53.33 |
0.0M |
| 2024-03-01 |
54.75 |
58.58 |
54.75 |
56.25 |
0.0M |
| 2024-02-29 |
59.25 |
59.25 |
53.03 |
56.63 |
0.1M |
| 2024-02-28 |
52.05 |
59.10 |
52.05 |
54.94 |
0.1M |
| 2024-02-27 |
54.00 |
59.63 |
50.48 |
51.89 |
0.1M |
| 2024-02-26 |
57.00 |
57.00 |
57.00 |
57.00 |
0.0M |
| 2024-02-23 |
57.23 |
57.23 |
52.39 |
52.39 |
0.0M |
| 2024-02-22 |
56.18 |
56.18 |
52.35 |
52.35 |
0.0M |
| 2024-02-21 |
58.84 |
58.84 |
51.83 |
51.83 |
0.0M |
| 2024-02-20 |
49.65 |
52.43 |
48.75 |
51.75 |
0.0M |
| 2024-02-19 |
59.18 |
59.18 |
51.83 |
52.58 |
0.0M |
| 2024-02-16 |
59.40 |
59.40 |
49.73 |
52.50 |
0.0M |
| 2024-02-14 |
54.00 |
59.14 |
50.44 |
56.25 |
0.0M |
| 2024-02-12 |
56.24 |
56.93 |
52.50 |
54.30 |
0.0M |
| 2024-02-09 |
57.00 |
59.99 |
52.58 |
55.16 |
0.0M |
| 2024-02-08 |
54.23 |
63.75 |
54.23 |
60.19 |
0.0M |
| 2024-02-05 |
54.19 |
63.15 |
54.19 |
63.15 |
0.0M |
| 2024-02-02 |
53.03 |
63.26 |
53.03 |
63.26 |
0.0M |
| 2024-02-01 |
60.75 |
60.75 |
60.75 |
60.75 |
0.0M |
| 2024-01-31 |
61.50 |
61.50 |
54.34 |
61.43 |
0.0M |
| 2024-01-30 |
61.50 |
61.50 |
61.50 |
61.50 |
0.0M |
| 2024-01-29 |
58.50 |
58.50 |
58.50 |
58.50 |
0.0M |
| 2024-01-25 |
45.83 |
59.25 |
45.83 |
59.21 |
0.1M |
| 2024-01-24 |
50.36 |
53.25 |
50.33 |
53.25 |
0.0M |
| 2024-01-23 |
59.25 |
59.25 |
56.18 |
56.76 |
0.0M |
| 2024-01-20 |
52.58 |
59.48 |
52.58 |
59.48 |
0.0M |
| 2024-01-19 |
57.00 |
58.43 |
55.13 |
55.95 |
0.0M |
| 2024-01-18 |
55.58 |
62.63 |
55.51 |
60.28 |
0.0M |
| 2024-01-16 |
62.25 |
67.50 |
58.65 |
64.95 |
0.0M |
| 2024-01-12 |
61.80 |
63.00 |
61.80 |
63.00 |
0.0M |
| 2024-01-11 |
56.81 |
61.80 |
56.81 |
61.80 |
0.0M |
| 2024-01-10 |
54.90 |
56.06 |
54.00 |
55.13 |
0.0M |
| 2024-01-09 |
51.76 |
51.76 |
51.75 |
51.75 |
0.0M |
| 2024-01-08 |
48.71 |
50.93 |
48.00 |
50.93 |
0.0M |
| 2024-01-05 |
45.75 |
48.71 |
45.75 |
48.71 |
0.0M |
| 2024-01-04 |
44.84 |
47.62 |
44.84 |
46.50 |
0.0M |
| 2024-01-02 |
40.54 |
41.26 |
40.54 |
41.26 |
0.0M |
| 2024-01-01 |
40.50 |
44.25 |
40.50 |
44.25 |
0.0M |