| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
69.78 |
69.81 |
66.38 |
67.16 |
1.5M |
| 2024-12-30 |
69.50 |
69.87 |
66.55 |
69.43 |
1.6M |
| 2024-12-27 |
70.35 |
71.37 |
68.70 |
68.98 |
1.7M |
| 2024-12-26 |
69.00 |
71.29 |
68.49 |
70.43 |
1.9M |
| 2024-12-25 |
69.30 |
69.81 |
65.77 |
69.39 |
2.8M |
| 2024-12-24 |
71.17 |
72.36 |
68.02 |
69.70 |
2.3M |
| 2024-12-23 |
75.55 |
75.55 |
70.60 |
70.98 |
1.9M |
| 2024-12-20 |
73.67 |
76.58 |
72.72 |
75.54 |
1.9M |
| 2024-12-19 |
72.93 |
74.84 |
71.02 |
74.20 |
1.9M |
| 2024-12-18 |
72.63 |
75.50 |
70.00 |
73.50 |
2.3M |
| 2024-12-17 |
76.40 |
77.70 |
72.20 |
72.44 |
2.9M |
| 2024-12-16 |
77.46 |
78.99 |
75.61 |
77.28 |
1.9M |
| 2024-12-13 |
82.50 |
84.00 |
78.10 |
78.15 |
3.0M |
| 2024-12-12 |
84.95 |
86.28 |
81.50 |
83.25 |
3.6M |
| 2024-12-11 |
84.64 |
86.12 |
81.93 |
85.76 |
3.7M |
| 2024-12-10 |
83.50 |
88.88 |
79.52 |
85.68 |
6.3M |
| 2024-12-09 |
83.39 |
84.47 |
78.90 |
79.97 |
4.1M |
| 2024-12-06 |
80.58 |
85.20 |
76.30 |
82.30 |
6.3M |
| 2024-12-05 |
72.48 |
82.10 |
72.48 |
79.25 |
5.4M |
| 2024-12-04 |
76.50 |
76.81 |
72.02 |
72.55 |
2.5M |
| 2024-12-03 |
76.70 |
78.50 |
74.40 |
75.49 |
2.5M |
| 2024-12-02 |
75.00 |
77.33 |
73.98 |
76.70 |
2.9M |
| 2024-11-29 |
72.00 |
76.66 |
71.03 |
74.85 |
2.7M |
| 2024-11-28 |
75.00 |
76.77 |
71.83 |
72.38 |
2.9M |
| 2024-11-27 |
71.04 |
75.75 |
69.10 |
75.29 |
3.7M |
| 2024-11-26 |
74.01 |
76.37 |
71.49 |
71.93 |
3.4M |
| 2024-11-25 |
80.00 |
80.90 |
71.50 |
74.89 |
5.4M |
| 2024-11-22 |
80.74 |
87.40 |
78.69 |
79.14 |
5.5M |
| 2024-11-21 |
76.60 |
86.99 |
75.05 |
83.41 |
6.3M |
| 2024-11-20 |
73.42 |
79.65 |
73.12 |
76.39 |
5.2M |
| 2024-11-19 |
72.05 |
74.50 |
69.23 |
73.42 |
4.2M |
| 2024-11-18 |
84.49 |
84.49 |
71.68 |
73.50 |
7.1M |
| 2024-11-15 |
83.84 |
95.00 |
82.38 |
82.60 |
7.4M |
| 2024-11-14 |
85.51 |
94.05 |
83.75 |
85.80 |
7.9M |
| 2024-11-13 |
74.26 |
89.34 |
72.60 |
86.68 |
7.8M |
| 2024-11-12 |
75.00 |
77.35 |
73.01 |
74.45 |
5.1M |
| 2024-11-11 |
68.76 |
76.57 |
68.50 |
74.02 |
4.2M |
| 2024-11-08 |
67.99 |
71.68 |
67.60 |
69.08 |
3.8M |
| 2024-11-07 |
64.51 |
66.98 |
64.27 |
66.98 |
3.2M |
| 2024-11-06 |
68.10 |
69.85 |
64.06 |
65.61 |
3.4M |
| 2024-11-05 |
64.32 |
68.40 |
63.82 |
68.09 |
2.3M |
| 2024-11-04 |
63.30 |
64.88 |
62.55 |
64.23 |
2.2M |
| 2024-11-01 |
70.10 |
70.84 |
63.41 |
64.26 |
3.7M |
| 2024-10-31 |
71.49 |
73.00 |
69.70 |
70.42 |
2.6M |
| 2024-10-30 |
72.00 |
72.87 |
69.50 |
71.21 |
2.3M |
| 2024-10-29 |
73.81 |
76.66 |
72.00 |
72.87 |
2.7M |
| 2024-10-28 |
72.45 |
74.75 |
71.05 |
73.81 |
2.7M |
| 2024-10-25 |
73.08 |
74.48 |
69.89 |
71.91 |
3.0M |
| 2024-10-24 |
75.01 |
75.66 |
72.50 |
73.60 |
2.5M |
| 2024-10-23 |
75.18 |
80.30 |
74.12 |
76.16 |
3.4M |
| 2024-10-22 |
78.33 |
78.33 |
73.58 |
76.20 |
3.5M |
| 2024-10-21 |
78.37 |
82.65 |
75.56 |
78.66 |
4.1M |
| 2024-10-18 |
70.10 |
80.00 |
69.21 |
76.71 |
4.3M |
| 2024-10-17 |
67.10 |
73.94 |
67.10 |
71.07 |
4.1M |
| 2024-10-16 |
65.02 |
68.92 |
64.30 |
66.98 |
2.0M |
| 2024-10-15 |
68.41 |
72.87 |
66.20 |
67.20 |
3.9M |
| 2024-10-14 |
62.00 |
68.15 |
61.50 |
68.10 |
3.9M |
| 2024-10-11 |
66.86 |
67.83 |
60.89 |
62.96 |
3.6M |
| 2024-10-10 |
72.26 |
73.00 |
67.18 |
67.22 |
3.8M |
| 2024-10-09 |
75.00 |
77.40 |
69.66 |
70.00 |
6.2M |
| 2024-10-08 |
79.39 |
80.21 |
69.00 |
80.21 |
7.2M |
| 2024-09-30 |
57.20 |
66.86 |
57.20 |
66.84 |
5.5M |
| 2024-09-27 |
53.78 |
56.00 |
53.41 |
55.80 |
1.6M |
| 2024-09-26 |
54.00 |
54.00 |
51.55 |
53.04 |
4.0M |
| 2024-09-25 |
50.96 |
56.60 |
50.32 |
55.00 |
3.2M |
| 2024-09-24 |
49.70 |
51.40 |
48.90 |
50.74 |
1.7M |
| 2024-09-23 |
49.18 |
51.36 |
48.86 |
50.12 |
1.5M |
| 2024-09-20 |
49.11 |
49.87 |
48.80 |
49.18 |
1.3M |
| 2024-09-19 |
48.94 |
50.35 |
47.88 |
49.71 |
1.8M |
| 2024-09-18 |
50.00 |
50.25 |
48.20 |
48.94 |
1.4M |
| 2024-09-13 |
50.18 |
50.45 |
49.60 |
49.73 |
1.1M |
| 2024-09-12 |
50.49 |
51.23 |
49.86 |
50.18 |
1.6M |
| 2024-09-11 |
49.50 |
51.20 |
49.43 |
50.49 |
1.8M |
| 2024-09-10 |
47.88 |
50.44 |
46.80 |
50.20 |
2.1M |
| 2024-09-09 |
48.01 |
48.37 |
47.20 |
47.88 |
1.7M |
| 2024-09-06 |
48.97 |
49.60 |
47.44 |
48.30 |
2.1M |
| 2024-09-05 |
46.57 |
50.55 |
46.57 |
48.88 |
3.7M |
| 2024-09-04 |
43.70 |
46.36 |
43.60 |
46.15 |
2.7M |
| 2024-09-03 |
44.08 |
45.05 |
42.64 |
44.18 |
2.0M |
| 2024-09-02 |
44.09 |
45.26 |
43.81 |
44.55 |
2.9M |
| 2024-08-30 |
45.20 |
45.20 |
43.05 |
43.73 |
4.1M |
| 2024-08-29 |
38.40 |
40.11 |
38.19 |
40.08 |
1.0M |
| 2024-08-28 |
38.24 |
39.45 |
37.75 |
38.73 |
0.7M |
| 2024-08-27 |
38.65 |
39.39 |
37.92 |
38.54 |
0.8M |
| 2024-08-26 |
39.16 |
40.16 |
38.23 |
38.65 |
1.0M |
| 2024-08-23 |
39.16 |
39.63 |
38.45 |
39.37 |
0.7M |
| 2024-08-22 |
39.91 |
41.41 |
39.08 |
39.16 |
1.0M |
| 2024-08-21 |
39.83 |
41.04 |
39.51 |
39.91 |
0.8M |
| 2024-08-20 |
40.54 |
40.80 |
39.70 |
39.80 |
0.9M |
| 2024-08-19 |
40.04 |
41.63 |
39.69 |
40.55 |
1.2M |
| 2024-08-16 |
40.05 |
41.12 |
39.72 |
40.03 |
0.8M |
| 2024-08-15 |
38.54 |
40.68 |
38.39 |
40.05 |
1.3M |
| 2024-08-14 |
38.82 |
39.22 |
38.46 |
38.85 |
0.6M |
| 2024-08-13 |
38.98 |
39.23 |
38.40 |
39.00 |
0.7M |
| 2024-08-12 |
39.66 |
39.72 |
38.57 |
38.95 |
0.8M |
| 2024-08-09 |
40.99 |
41.13 |
39.76 |
39.83 |
1.1M |
| 2024-08-08 |
41.00 |
41.40 |
39.30 |
40.60 |
1.3M |
| 2024-08-07 |
40.58 |
42.80 |
40.50 |
41.10 |
2.0M |
| 2024-08-06 |
39.99 |
40.59 |
39.59 |
40.38 |
0.8M |
| 2024-08-05 |
40.31 |
41.91 |
39.11 |
39.48 |
1.6M |
| 2024-08-02 |
41.99 |
42.78 |
40.88 |
40.99 |
1.1M |
| 2024-08-01 |
42.00 |
43.47 |
41.78 |
42.50 |
1.9M |
| 2024-07-31 |
39.14 |
42.49 |
39.11 |
42.10 |
1.5M |
| 2024-07-30 |
38.88 |
40.06 |
38.50 |
39.40 |
1.0M |
| 2024-07-29 |
39.70 |
39.70 |
38.80 |
38.86 |
0.8M |
| 2024-07-26 |
38.90 |
39.78 |
38.81 |
39.51 |
0.7M |
| 2024-07-25 |
38.57 |
39.57 |
38.24 |
38.98 |
1.0M |
| 2024-07-24 |
39.48 |
39.85 |
38.63 |
38.95 |
1.3M |
| 2024-07-23 |
41.10 |
41.91 |
39.17 |
39.87 |
0.9M |
| 2024-07-22 |
41.50 |
41.88 |
40.69 |
41.39 |
1.4M |
| 2024-07-19 |
39.68 |
41.08 |
38.76 |
40.47 |
1.3M |
| 2024-07-18 |
39.59 |
39.78 |
38.19 |
39.19 |
1.0M |
| 2024-07-17 |
40.97 |
41.61 |
39.78 |
39.90 |
1.0M |
| 2024-07-16 |
40.50 |
41.09 |
39.66 |
40.86 |
1.1M |
| 2024-07-15 |
41.60 |
41.65 |
40.31 |
40.46 |
0.9M |
| 2024-07-12 |
42.10 |
42.98 |
41.20 |
41.78 |
1.1M |
| 2024-07-11 |
41.98 |
42.69 |
41.00 |
42.40 |
1.1M |
| 2024-07-10 |
40.51 |
41.80 |
40.01 |
41.10 |
1.1M |
| 2024-07-09 |
39.67 |
41.00 |
38.83 |
40.74 |
1.6M |
| 2024-07-08 |
41.05 |
41.57 |
39.61 |
39.85 |
1.3M |
| 2024-07-05 |
41.51 |
42.14 |
40.71 |
41.56 |
1.1M |
| 2024-07-04 |
43.76 |
43.86 |
41.52 |
41.54 |
1.3M |
| 2024-07-03 |
44.25 |
44.28 |
42.96 |
43.50 |
1.0M |
| 2024-07-02 |
44.04 |
46.00 |
44.01 |
44.25 |
1.7M |
| 2024-07-01 |
45.10 |
45.90 |
42.86 |
43.75 |
2.0M |
| 2024-06-28 |
47.10 |
47.77 |
45.57 |
45.81 |
1.5M |
| 2024-06-27 |
47.59 |
48.88 |
47.10 |
47.20 |
1.7M |
| 2024-06-26 |
44.17 |
48.46 |
43.55 |
48.12 |
2.1M |
| 2024-06-25 |
45.99 |
46.17 |
43.66 |
44.15 |
1.3M |
| 2024-06-24 |
47.50 |
48.31 |
45.12 |
45.41 |
2.1M |
| 2024-06-21 |
46.86 |
48.48 |
46.09 |
48.21 |
1.6M |
| 2024-06-20 |
48.28 |
49.70 |
47.55 |
47.59 |
1.3M |
| 2024-06-19 |
49.58 |
49.89 |
47.91 |
48.27 |
1.2M |
| 2024-06-18 |
49.99 |
50.97 |
49.39 |
49.69 |
1.8M |
| 2024-06-17 |
49.00 |
50.19 |
48.76 |
49.96 |
2.0M |
| 2024-06-14 |
51.00 |
51.63 |
49.01 |
50.74 |
2.5M |
| 2024-06-13 |
48.20 |
50.27 |
47.61 |
49.35 |
1.8M |
| 2024-06-12 |
46.88 |
48.76 |
46.68 |
48.20 |
1.3M |
| 2024-06-11 |
45.31 |
46.90 |
44.29 |
46.79 |
1.6M |
| 2024-06-07 |
46.10 |
46.99 |
45.06 |
45.71 |
1.6M |
| 2024-06-06 |
48.03 |
48.75 |
45.03 |
45.55 |
1.9M |
| 2024-06-05 |
48.19 |
49.91 |
47.80 |
47.86 |
2.6M |
| 2024-06-04 |
50.42 |
50.42 |
47.68 |
48.03 |
2.7M |
| 2024-06-03 |
50.70 |
51.67 |
50.13 |
50.60 |
1.2M |
| 2024-05-31 |
51.40 |
52.06 |
50.62 |
50.93 |
1.3M |
| 2024-05-30 |
51.01 |
51.57 |
50.01 |
51.10 |
1.0M |
| 2024-05-29 |
51.00 |
52.19 |
50.75 |
51.20 |
0.8M |
| 2024-05-28 |
52.75 |
52.75 |
50.70 |
50.95 |
1.1M |
| 2024-05-27 |
52.60 |
52.98 |
50.91 |
52.30 |
1.3M |
| 2024-05-24 |
54.10 |
54.33 |
51.86 |
52.01 |
1.3M |
| 2024-05-23 |
56.33 |
56.43 |
53.56 |
54.12 |
1.6M |
| 2024-05-22 |
55.01 |
56.60 |
54.43 |
56.33 |
1.2M |
| 2024-05-21 |
55.55 |
56.15 |
54.60 |
54.98 |
1.0M |
| 2024-05-20 |
54.67 |
56.98 |
53.68 |
55.45 |
2.0M |
| 2024-05-17 |
54.70 |
55.67 |
54.10 |
54.65 |
1.5M |
| 2024-05-16 |
55.00 |
55.97 |
54.55 |
54.88 |
1.3M |
| 2024-05-15 |
55.95 |
56.20 |
54.09 |
54.21 |
1.2M |
| 2024-05-14 |
57.20 |
58.00 |
55.50 |
56.38 |
1.5M |
| 2024-05-13 |
58.00 |
58.40 |
55.42 |
56.60 |
1.9M |
| 2024-05-10 |
60.00 |
62.50 |
58.25 |
58.51 |
1.8M |
| 2024-05-09 |
58.20 |
59.25 |
58.03 |
58.44 |
1.3M |
| 2024-05-08 |
61.34 |
61.40 |
58.38 |
58.84 |
1.8M |
| 2024-05-07 |
61.00 |
63.34 |
60.00 |
61.34 |
1.7M |
| 2024-05-06 |
61.20 |
63.47 |
60.61 |
60.92 |
2.3M |
| 2024-04-30 |
60.60 |
62.16 |
59.67 |
60.46 |
1.8M |
| 2024-04-29 |
56.02 |
62.50 |
56.02 |
61.32 |
3.4M |
| 2024-04-26 |
51.73 |
55.99 |
51.73 |
54.53 |
2.1M |
| 2024-04-25 |
53.00 |
53.20 |
51.67 |
51.98 |
1.2M |
| 2024-04-24 |
50.50 |
52.97 |
50.00 |
52.76 |
1.7M |
| 2024-04-23 |
48.30 |
51.26 |
48.30 |
50.36 |
1.6M |
| 2024-04-22 |
47.75 |
49.94 |
46.80 |
49.11 |
1.8M |
| 2024-04-19 |
51.70 |
51.70 |
49.10 |
49.45 |
1.6M |
| 2024-04-18 |
52.98 |
53.02 |
50.48 |
51.30 |
1.5M |
| 2024-04-17 |
51.00 |
53.38 |
49.60 |
53.21 |
3.1M |
| 2024-04-16 |
51.12 |
51.47 |
47.21 |
49.12 |
3.6M |
| 2024-04-15 |
59.06 |
59.22 |
50.11 |
51.49 |
5.3M |
| 2024-04-12 |
59.58 |
61.40 |
59.00 |
60.29 |
1.4M |
| 2024-04-11 |
58.30 |
61.54 |
58.19 |
59.84 |
2.0M |
| 2024-04-10 |
61.70 |
61.70 |
56.90 |
58.64 |
2.3M |
| 2024-04-09 |
59.27 |
61.43 |
59.02 |
61.20 |
2.1M |
| 2024-04-08 |
61.50 |
61.54 |
58.91 |
59.25 |
2.3M |
| 2024-04-03 |
65.44 |
66.01 |
62.01 |
62.45 |
2.8M |
| 2024-04-02 |
68.00 |
68.88 |
65.24 |
66.34 |
2.8M |
| 2024-04-01 |
67.97 |
69.97 |
64.08 |
69.70 |
4.1M |
| 2024-03-29 |
67.00 |
69.49 |
65.16 |
67.57 |
2.7M |
| 2024-03-28 |
63.19 |
68.74 |
62.50 |
67.39 |
4.0M |
| 2024-03-27 |
68.86 |
69.28 |
64.47 |
64.47 |
3.5M |
| 2024-03-26 |
72.00 |
74.50 |
67.67 |
68.60 |
4.6M |
| 2024-03-25 |
84.68 |
84.68 |
72.10 |
72.10 |
5.8M |
| 2024-03-22 |
81.86 |
90.70 |
76.35 |
84.83 |
7.1M |
| 2024-03-21 |
80.88 |
89.51 |
78.00 |
81.05 |
9.5M |
| 2024-03-20 |
66.10 |
76.50 |
66.00 |
75.80 |
6.4M |
| 2024-03-19 |
64.40 |
68.37 |
64.40 |
65.15 |
3.3M |
| 2024-03-18 |
62.43 |
66.04 |
61.99 |
64.40 |
2.7M |
| 2024-03-15 |
62.22 |
63.11 |
60.97 |
62.46 |
2.8M |
| 2024-03-14 |
65.00 |
65.13 |
60.68 |
63.40 |
4.5M |
| 2024-03-13 |
61.00 |
67.30 |
60.42 |
66.22 |
4.8M |
| 2024-03-12 |
62.89 |
64.00 |
60.00 |
61.21 |
3.3M |
| 2024-03-11 |
58.45 |
62.90 |
57.00 |
62.80 |
4.6M |
| 2024-03-08 |
59.20 |
60.79 |
57.05 |
58.58 |
3.3M |
| 2024-03-07 |
58.00 |
62.20 |
57.61 |
59.02 |
5.9M |
| 2024-03-06 |
60.00 |
60.11 |
54.39 |
58.60 |
7.9M |
| 2024-03-05 |
58.53 |
64.00 |
58.00 |
60.23 |
10.0M |
| 2024-03-04 |
56.04 |
60.00 |
54.50 |
56.18 |
6.7M |
| 2024-03-01 |
50.97 |
53.96 |
49.64 |
53.50 |
4.5M |
| 2024-02-29 |
47.06 |
50.30 |
46.64 |
49.65 |
3.1M |
| 2024-02-28 |
52.97 |
55.14 |
47.58 |
47.60 |
4.5M |
| 2024-02-27 |
50.71 |
53.79 |
49.81 |
53.79 |
3.3M |
| 2024-02-26 |
50.84 |
52.89 |
49.79 |
51.46 |
2.6M |
| 2024-02-23 |
49.80 |
51.17 |
48.80 |
50.94 |
3.0M |
| 2024-02-22 |
47.54 |
49.88 |
47.21 |
49.39 |
3.2M |
| 2024-02-21 |
46.50 |
48.88 |
45.89 |
47.20 |
3.5M |
| 2024-02-20 |
48.87 |
48.88 |
44.91 |
47.42 |
4.3M |
| 2024-02-19 |
47.15 |
49.00 |
45.60 |
48.79 |
4.6M |
| 2024-02-08 |
39.95 |
46.26 |
39.05 |
45.62 |
4.0M |
| 2024-02-07 |
41.40 |
43.44 |
38.77 |
40.00 |
4.6M |
| 2024-02-06 |
41.41 |
42.18 |
37.01 |
41.21 |
3.6M |
| 2024-02-05 |
44.28 |
44.28 |
37.60 |
39.44 |
2.8M |
| 2024-02-02 |
47.29 |
48.19 |
42.33 |
43.93 |
2.3M |
| 2024-02-01 |
47.84 |
48.79 |
45.80 |
47.18 |
1.9M |
| 2024-01-31 |
48.98 |
50.53 |
47.47 |
47.50 |
1.7M |
| 2024-01-30 |
52.00 |
52.52 |
49.92 |
50.13 |
1.5M |
| 2024-01-29 |
54.87 |
54.96 |
51.60 |
51.90 |
2.1M |
| 2024-01-26 |
55.00 |
55.38 |
53.86 |
53.99 |
1.7M |
| 2024-01-25 |
53.47 |
55.26 |
52.50 |
55.00 |
2.4M |
| 2024-01-24 |
54.70 |
55.80 |
52.00 |
53.58 |
2.5M |
| 2024-01-23 |
55.63 |
55.63 |
52.64 |
54.75 |
2.4M |
| 2024-01-22 |
57.87 |
58.42 |
52.81 |
53.36 |
3.0M |
| 2024-01-19 |
59.70 |
59.90 |
57.53 |
57.87 |
1.8M |
| 2024-01-18 |
58.01 |
60.20 |
57.04 |
60.08 |
2.7M |
| 2024-01-17 |
59.27 |
60.00 |
57.99 |
58.38 |
1.7M |
| 2024-01-16 |
59.99 |
60.00 |
57.68 |
59.04 |
1.5M |
| 2024-01-15 |
60.32 |
60.57 |
58.80 |
59.69 |
1.6M |
| 2024-01-12 |
61.51 |
61.81 |
60.06 |
60.32 |
1.2M |
| 2024-01-11 |
59.98 |
61.97 |
59.98 |
61.51 |
1.4M |
| 2024-01-10 |
60.35 |
60.74 |
58.58 |
59.59 |
1.8M |
| 2024-01-09 |
61.79 |
62.58 |
59.79 |
60.36 |
2.0M |
| 2024-01-08 |
62.86 |
63.23 |
61.00 |
61.27 |
1.5M |
| 2024-01-05 |
65.05 |
65.05 |
62.40 |
63.05 |
1.3M |
| 2024-01-04 |
65.58 |
65.75 |
63.69 |
64.40 |
1.8M |
| 2024-01-03 |
67.69 |
68.65 |
65.15 |
65.33 |
2.1M |
| 2024-01-02 |
70.45 |
70.74 |
67.40 |
67.40 |
1.5M |