시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2024-12-30 |
72.05 |
72.05 |
71.67 |
71.79 |
0.0M |
2024-12-27 |
72.12 |
72.12 |
71.52 |
71.71 |
0.0M |
2024-12-23 |
72.13 |
72.21 |
72.00 |
72.00 |
0.0M |
2024-12-20 |
72.11 |
72.25 |
72.01 |
72.20 |
0.0M |
2024-12-19 |
72.29 |
72.29 |
72.10 |
72.14 |
0.0M |
2024-12-18 |
72.38 |
72.38 |
72.31 |
72.36 |
0.0M |
2024-12-17 |
72.40 |
72.45 |
72.31 |
72.40 |
0.0M |
2024-12-16 |
72.54 |
72.60 |
72.46 |
72.47 |
0.0M |
2024-12-13 |
72.85 |
72.85 |
72.41 |
72.45 |
0.0M |
2024-12-12 |
72.71 |
73.14 |
72.71 |
72.86 |
0.0M |
2024-12-11 |
73.25 |
73.37 |
73.15 |
73.20 |
0.0M |
2024-12-10 |
73.02 |
73.29 |
73.02 |
73.24 |
0.0M |
2024-12-09 |
73.35 |
73.35 |
73.12 |
73.23 |
0.0M |
2024-12-06 |
73.24 |
73.29 |
73.05 |
73.16 |
0.0M |
2024-12-05 |
73.51 |
73.51 |
73.19 |
73.23 |
0.0M |
2024-12-04 |
73.25 |
73.60 |
73.19 |
73.36 |
0.0M |
2024-12-03 |
73.50 |
73.50 |
73.27 |
73.36 |
0.0M |
2024-12-02 |
73.62 |
73.62 |
73.37 |
73.52 |
0.0M |
2024-11-29 |
72.83 |
73.23 |
72.83 |
73.20 |
0.0M |
2024-11-28 |
72.71 |
72.97 |
72.71 |
72.94 |
0.0M |
2024-11-27 |
72.72 |
72.79 |
72.70 |
72.72 |
0.0M |
2024-11-26 |
72.66 |
72.67 |
72.41 |
72.63 |
0.0M |
2024-11-25 |
72.57 |
72.70 |
72.44 |
72.66 |
0.0M |
2024-11-22 |
72.05 |
72.62 |
72.05 |
72.59 |
0.0M |
2024-11-21 |
72.12 |
72.28 |
72.10 |
72.18 |
0.0M |
2024-11-20 |
71.80 |
72.14 |
71.80 |
72.11 |
0.0M |
2024-11-19 |
72.02 |
72.17 |
72.02 |
72.06 |
0.0M |
2024-11-18 |
71.72 |
71.79 |
71.64 |
71.79 |
0.0M |
2024-11-15 |
72.07 |
72.07 |
71.76 |
71.84 |
0.0M |
2024-11-14 |
71.71 |
72.00 |
71.71 |
72.00 |
0.0M |
2024-11-13 |
71.83 |
71.84 |
71.72 |
71.84 |
0.0M |
2024-11-12 |
72.07 |
72.13 |
71.83 |
71.89 |
0.0M |
2024-11-11 |
71.95 |
72.03 |
71.89 |
72.03 |
0.0M |
2024-11-08 |
71.67 |
71.79 |
71.51 |
71.72 |
0.0M |
2024-11-07 |
71.53 |
71.53 |
71.11 |
71.33 |
0.0M |
2024-11-06 |
71.42 |
71.45 |
71.28 |
71.35 |
0.0M |
2024-11-05 |
71.17 |
71.17 |
71.01 |
71.01 |
0.0M |
2024-11-04 |
71.02 |
71.25 |
71.00 |
71.25 |
0.0M |
2024-11-01 |
71.47 |
71.47 |
70.98 |
71.15 |
0.0M |
2024-10-31 |
71.24 |
71.31 |
71.12 |
71.12 |
0.0M |
2024-10-30 |
71.67 |
71.73 |
71.27 |
71.35 |
0.0M |
2024-10-29 |
71.68 |
71.68 |
71.45 |
71.48 |
0.0M |
2024-10-28 |
71.55 |
71.84 |
71.55 |
71.69 |
0.0M |
2024-10-25 |
71.95 |
71.95 |
71.79 |
71.79 |
0.0M |
2024-10-24 |
71.91 |
72.00 |
71.91 |
71.92 |
0.0M |
2024-10-23 |
71.93 |
71.93 |
71.69 |
71.79 |
0.0M |
2024-10-22 |
71.87 |
71.93 |
71.67 |
71.84 |
0.0M |
2024-10-21 |
72.21 |
72.21 |
71.92 |
71.92 |
0.0M |
2024-10-18 |
72.24 |
72.41 |
72.24 |
72.38 |
0.0M |
2024-10-17 |
72.34 |
72.37 |
72.18 |
72.30 |
0.0M |
2024-10-16 |
73.17 |
73.22 |
73.05 |
73.19 |
0.0M |
2024-10-15 |
72.88 |
72.88 |
72.76 |
72.85 |
0.0M |
2024-10-14 |
72.50 |
72.66 |
72.40 |
72.52 |
0.0M |
2024-10-11 |
72.60 |
72.64 |
72.39 |
72.55 |
0.0M |
2024-10-10 |
72.67 |
72.67 |
72.46 |
72.65 |
0.0M |
2024-10-09 |
72.69 |
72.74 |
72.50 |
72.56 |
0.0M |
2024-10-08 |
72.61 |
72.66 |
72.51 |
72.60 |
0.0M |
2024-10-07 |
72.79 |
72.82 |
72.63 |
72.63 |
0.0M |
2024-10-04 |
73.18 |
73.23 |
72.87 |
72.96 |
0.0M |
2024-10-03 |
73.48 |
73.48 |
73.26 |
73.33 |
0.0M |
2024-10-02 |
73.79 |
73.79 |
73.45 |
73.58 |
0.0M |
2024-10-01 |
73.51 |
74.00 |
73.51 |
73.85 |
0.0M |
2024-09-30 |
73.34 |
73.40 |
73.15 |
73.31 |
0.0M |
2024-09-27 |
73.36 |
73.36 |
73.15 |
73.26 |
0.0M |
2024-09-26 |
73.06 |
73.21 |
73.05 |
73.05 |
0.0M |
2024-09-25 |
73.25 |
73.34 |
73.03 |
73.03 |
0.0M |
2024-09-24 |
73.23 |
73.39 |
73.14 |
73.30 |
0.0M |
2024-09-23 |
72.86 |
73.28 |
72.86 |
73.11 |
0.0M |
2024-09-20 |
72.98 |
73.05 |
72.83 |
72.94 |
0.0M |
2024-09-19 |
73.08 |
73.08 |
72.96 |
73.07 |
0.0M |
2024-09-18 |
73.33 |
73.33 |
73.03 |
73.10 |
0.0M |
2024-09-17 |
73.41 |
73.46 |
73.31 |
73.31 |
0.0M |
2024-09-16 |
73.38 |
73.41 |
73.29 |
73.41 |
0.0M |
2024-09-13 |
73.58 |
73.58 |
73.25 |
73.30 |
0.0M |
2024-09-12 |
73.44 |
73.44 |
73.21 |
73.28 |
0.0M |
2024-09-11 |
73.33 |
73.57 |
73.33 |
73.52 |
0.0M |
2024-09-10 |
73.06 |
73.27 |
73.06 |
73.27 |
0.0M |
2024-09-09 |
72.80 |
73.12 |
72.80 |
73.12 |
0.0M |
2024-09-06 |
73.07 |
73.25 |
73.03 |
73.10 |
0.0M |
2024-09-05 |
72.98 |
73.05 |
72.82 |
72.96 |
0.0M |
2024-09-04 |
72.78 |
72.92 |
72.77 |
72.83 |
0.0M |
2024-09-03 |
72.40 |
72.63 |
72.40 |
72.63 |
0.0M |
2024-09-02 |
72.48 |
72.48 |
72.27 |
72.35 |
0.0M |
2024-08-30 |
72.61 |
72.70 |
72.52 |
72.55 |
0.0M |
2024-08-29 |
72.61 |
72.91 |
72.58 |
72.58 |
0.0M |
2024-08-28 |
72.50 |
72.71 |
72.50 |
72.61 |
0.0M |
2024-08-27 |
72.56 |
72.56 |
72.33 |
72.40 |
0.0M |
2024-08-26 |
72.51 |
72.54 |
72.51 |
72.53 |
0.0M |
2024-08-23 |
72.55 |
72.62 |
72.39 |
72.52 |
0.0M |
2024-08-22 |
72.60 |
72.60 |
72.40 |
72.40 |
0.0M |
2024-08-21 |
72.51 |
72.64 |
72.51 |
72.58 |
0.0M |
2024-08-20 |
72.39 |
72.52 |
72.38 |
72.52 |
0.0M |
2024-08-19 |
72.46 |
72.57 |
72.38 |
72.38 |
0.0M |
2024-08-16 |
72.39 |
72.51 |
72.32 |
72.32 |
0.0M |
2024-08-15 |
72.71 |
72.71 |
72.28 |
72.28 |
0.0M |
2024-08-14 |
72.51 |
72.59 |
72.48 |
72.58 |
0.0M |
2024-08-13 |
72.43 |
72.66 |
72.43 |
72.64 |
0.0M |
2024-08-12 |
72.22 |
72.40 |
72.22 |
72.35 |
0.0M |
2024-08-09 |
72.16 |
72.41 |
72.16 |
72.36 |
0.0M |
2024-08-08 |
72.22 |
72.35 |
72.16 |
72.18 |
0.0M |
2024-08-07 |
72.64 |
72.64 |
72.06 |
72.06 |
0.0M |
2024-08-06 |
72.51 |
72.66 |
72.40 |
72.40 |
0.0M |
2024-08-05 |
72.77 |
72.85 |
72.30 |
72.30 |
0.0M |
2024-08-02 |
72.92 |
72.92 |
72.47 |
72.47 |
0.0M |
2024-08-01 |
72.35 |
72.63 |
72.24 |
72.50 |
0.0M |
2024-07-31 |
71.93 |
72.14 |
71.90 |
72.10 |
0.0M |
2024-07-30 |
71.75 |
71.80 |
71.66 |
71.80 |
0.0M |
2024-07-29 |
71.58 |
71.76 |
71.49 |
71.73 |
0.0M |
2024-07-26 |
71.28 |
71.53 |
71.21 |
71.47 |
0.0M |
2024-07-25 |
71.31 |
71.54 |
71.31 |
71.41 |
0.0M |
2024-07-24 |
71.37 |
71.46 |
71.34 |
71.34 |
0.0M |
2024-07-23 |
71.17 |
71.43 |
71.17 |
71.39 |
0.0M |
2024-07-22 |
71.37 |
71.38 |
71.14 |
71.14 |
0.0M |
2024-07-19 |
71.61 |
71.61 |
71.34 |
71.34 |
0.0M |
2024-07-18 |
71.53 |
71.85 |
71.47 |
71.66 |
0.0M |
2024-07-17 |
71.62 |
71.62 |
71.48 |
71.52 |
0.0M |
2024-07-16 |
71.63 |
71.67 |
71.53 |
71.60 |
0.0M |
2024-07-15 |
71.41 |
71.41 |
71.28 |
71.39 |
0.0M |
2024-07-12 |
71.33 |
71.37 |
71.26 |
71.34 |
0.0M |
2024-07-11 |
71.26 |
71.47 |
71.07 |
71.47 |
0.0M |
2024-07-10 |
71.13 |
71.25 |
71.13 |
71.19 |
0.0M |
2024-07-09 |
71.13 |
71.17 |
70.93 |
70.93 |
0.0M |
2024-07-08 |
71.03 |
71.13 |
70.97 |
71.13 |
0.0M |
2024-07-05 |
70.79 |
71.09 |
70.79 |
71.07 |
0.0M |
2024-07-04 |
70.91 |
70.91 |
70.75 |
70.78 |
0.0M |
2024-07-03 |
70.74 |
70.95 |
70.67 |
70.90 |
0.0M |
2024-07-02 |
70.78 |
70.78 |
70.60 |
70.60 |
0.0M |
2024-07-01 |
70.98 |
70.98 |
70.62 |
70.62 |
0.0M |
2024-06-28 |
71.29 |
71.37 |
71.11 |
71.11 |
0.0M |
2024-06-27 |
71.35 |
71.38 |
71.25 |
71.32 |
0.0M |
2024-06-26 |
71.60 |
71.60 |
71.30 |
71.30 |
0.0M |
2024-06-25 |
71.59 |
71.70 |
71.57 |
71.57 |
0.0M |
2024-06-24 |
71.53 |
71.59 |
71.39 |
71.46 |
0.0M |
2024-06-21 |
71.53 |
71.75 |
71.53 |
71.53 |
0.0M |
2024-06-20 |
71.51 |
71.55 |
71.45 |
71.50 |
0.0M |
2024-06-19 |
71.71 |
71.72 |
71.51 |
71.60 |
0.0M |
2024-06-18 |
71.42 |
71.62 |
71.39 |
71.59 |
0.0M |
2024-06-17 |
71.71 |
71.71 |
71.36 |
71.37 |
0.0M |
2024-06-14 |
71.36 |
71.81 |
71.36 |
71.72 |
0.0M |
2024-06-13 |
70.89 |
71.21 |
70.85 |
71.21 |
0.0M |
2024-06-12 |
70.66 |
70.95 |
70.61 |
70.94 |
0.0M |
2024-06-11 |
70.37 |
70.52 |
70.35 |
70.52 |
0.0M |
2024-06-10 |
70.46 |
70.54 |
70.40 |
70.40 |
0.0M |
2024-06-07 |
70.79 |
70.79 |
70.44 |
70.48 |
0.0M |
2024-06-06 |
70.85 |
70.87 |
70.72 |
70.77 |
0.0M |
2024-06-05 |
70.75 |
70.90 |
70.70 |
70.90 |
0.0M |
2024-06-04 |
70.53 |
70.77 |
70.53 |
70.72 |
0.0M |
2024-06-03 |
70.27 |
70.54 |
70.18 |
70.48 |
0.0M |
2024-05-31 |
70.05 |
70.22 |
69.91 |
70.06 |
0.0M |
2024-05-30 |
69.60 |
70.07 |
69.60 |
70.02 |
0.0M |
2024-05-29 |
70.19 |
70.26 |
69.88 |
69.88 |
0.0M |
2024-05-28 |
70.72 |
70.72 |
70.32 |
70.32 |
0.0M |
2024-05-27 |
70.31 |
70.54 |
70.28 |
70.54 |
0.0M |
2024-05-24 |
70.31 |
70.36 |
70.25 |
70.30 |
0.0M |
2024-05-23 |
70.62 |
70.63 |
70.27 |
70.27 |
0.0M |
2024-05-22 |
70.47 |
70.58 |
70.44 |
70.53 |
0.0M |
2024-05-21 |
70.59 |
70.65 |
70.52 |
70.65 |
0.0M |
2024-05-20 |
70.51 |
70.61 |
70.48 |
70.54 |
0.0M |
2024-05-17 |
70.87 |
70.87 |
70.64 |
70.65 |
0.0M |
2024-05-16 |
70.95 |
70.96 |
70.86 |
70.86 |
0.0M |
2024-05-15 |
70.53 |
70.85 |
70.53 |
70.85 |
0.0M |
2024-05-14 |
70.50 |
70.51 |
70.32 |
70.32 |
0.0M |
2024-05-13 |
70.58 |
70.58 |
70.50 |
70.50 |
0.0M |
2024-05-10 |
70.69 |
70.69 |
70.47 |
70.47 |
0.0M |
2024-05-09 |
70.62 |
70.67 |
70.57 |
70.57 |
0.0M |
2024-05-08 |
70.79 |
70.83 |
70.73 |
70.75 |
0.0M |
2024-05-07 |
70.77 |
70.87 |
70.75 |
70.86 |
0.0M |
2024-05-06 |
70.61 |
70.78 |
70.60 |
70.60 |
0.0M |
2024-05-03 |
70.50 |
70.71 |
70.33 |
70.50 |
0.0M |
2024-05-02 |
70.42 |
70.54 |
70.24 |
70.27 |
0.0M |
2024-04-30 |
70.33 |
70.33 |
70.07 |
70.07 |
0.0M |
2024-04-29 |
70.08 |
70.37 |
70.08 |
70.35 |
0.0M |
2024-04-26 |
69.85 |
70.15 |
69.85 |
70.05 |
0.0M |
2024-04-25 |
69.97 |
70.09 |
69.78 |
69.78 |
0.0M |
2024-04-24 |
70.24 |
70.32 |
69.96 |
69.96 |
0.0M |
2024-04-23 |
70.49 |
70.49 |
70.24 |
70.31 |
0.0M |
2024-04-22 |
70.27 |
70.38 |
70.17 |
70.38 |
0.0M |
2024-04-19 |
70.44 |
70.48 |
70.34 |
70.34 |
0.0M |
2024-04-18 |
70.42 |
70.52 |
70.38 |
70.38 |
0.0M |
2024-04-17 |
71.10 |
71.28 |
71.10 |
71.18 |
0.0M |
2024-04-16 |
71.36 |
71.36 |
71.02 |
71.13 |
0.0M |
2024-04-15 |
71.70 |
71.72 |
71.38 |
71.38 |
0.0M |
2024-04-12 |
71.45 |
71.82 |
71.45 |
71.82 |
0.0M |
2024-04-11 |
71.43 |
71.43 |
71.29 |
71.29 |
0.0M |
2024-04-10 |
71.77 |
71.96 |
71.47 |
71.53 |
0.0M |
2024-04-09 |
71.45 |
71.74 |
71.45 |
71.74 |
0.0M |
2024-04-08 |
71.44 |
71.48 |
71.35 |
71.42 |
0.0M |
2024-04-05 |
71.73 |
71.80 |
71.55 |
71.55 |
0.0M |
2024-04-04 |
71.64 |
71.75 |
71.52 |
71.70 |
0.0M |
2024-04-03 |
71.53 |
71.71 |
71.48 |
71.51 |
0.0M |
2024-04-02 |
72.27 |
72.27 |
71.51 |
71.51 |
0.0M |
2024-03-28 |
72.08 |
72.27 |
72.08 |
72.20 |
0.0M |
2024-03-27 |
71.99 |
72.14 |
71.91 |
72.14 |
0.0M |
2024-03-26 |
71.82 |
71.89 |
71.80 |
71.80 |
0.0M |
2024-03-25 |
72.02 |
72.08 |
71.77 |
71.77 |
0.0M |
2024-03-22 |
71.82 |
72.10 |
71.82 |
72.03 |
0.0M |
2024-03-21 |
71.59 |
71.81 |
71.59 |
71.70 |
0.0M |
2024-03-20 |
71.62 |
71.67 |
71.61 |
71.61 |
0.0M |
2024-03-19 |
71.44 |
71.56 |
71.42 |
71.47 |
0.0M |
2024-03-18 |
71.47 |
71.48 |
71.39 |
71.40 |
0.0M |
2024-03-15 |
71.50 |
71.53 |
71.41 |
71.44 |
0.0M |
2024-03-14 |
71.85 |
71.91 |
71.62 |
71.62 |
0.0M |
2024-03-13 |
72.12 |
72.12 |
71.83 |
71.83 |
0.0M |
2024-03-12 |
72.10 |
72.27 |
72.02 |
72.02 |
0.0M |
2024-03-11 |
72.44 |
72.44 |
72.16 |
72.16 |
0.0M |
2024-03-08 |
72.23 |
72.40 |
72.23 |
72.27 |
0.0M |
2024-03-07 |
72.03 |
72.46 |
72.03 |
72.11 |
0.0M |
2024-03-06 |
71.95 |
71.97 |
71.76 |
71.97 |
0.0M |
2024-03-05 |
71.68 |
71.98 |
71.65 |
71.93 |
0.0M |
2024-03-04 |
71.54 |
71.63 |
71.45 |
71.47 |
0.0M |
2024-03-01 |
71.46 |
71.65 |
71.35 |
71.51 |
0.0M |
2024-02-29 |
71.32 |
71.52 |
71.01 |
71.52 |
0.0M |
2024-02-28 |
71.21 |
71.33 |
71.15 |
71.15 |
0.0M |
2024-02-27 |
71.44 |
71.44 |
71.23 |
71.23 |
0.0M |
2024-02-26 |
71.81 |
71.81 |
71.33 |
71.33 |
0.0M |
2024-02-23 |
71.37 |
71.68 |
71.33 |
71.68 |
0.0M |
2024-02-22 |
71.37 |
71.45 |
71.22 |
71.40 |
0.0M |
2024-02-21 |
71.59 |
71.62 |
71.32 |
71.32 |
0.0M |
2024-02-20 |
71.42 |
71.67 |
71.42 |
71.60 |
0.0M |
2024-02-19 |
71.53 |
71.59 |
71.42 |
71.45 |
0.0M |
2024-02-16 |
71.49 |
71.57 |
71.42 |
71.43 |
0.0M |
2024-02-15 |
71.92 |
71.92 |
71.65 |
71.65 |
0.0M |
2024-02-14 |
71.68 |
71.68 |
71.55 |
71.64 |
0.0M |
2024-02-13 |
71.60 |
71.70 |
71.42 |
71.42 |
0.0M |
2024-02-12 |
71.55 |
71.77 |
71.55 |
71.61 |
0.0M |
2024-02-09 |
71.49 |
71.60 |
71.48 |
71.48 |
0.0M |
2024-02-08 |
71.82 |
71.88 |
71.59 |
71.59 |
0.0M |
2024-02-07 |
71.99 |
72.05 |
71.85 |
71.87 |
0.0M |
2024-02-06 |
71.75 |
71.87 |
71.72 |
71.87 |
0.0M |
2024-02-05 |
72.05 |
72.06 |
71.76 |
71.78 |
0.0M |
2024-02-02 |
72.48 |
72.64 |
72.16 |
72.21 |
0.0M |
2024-02-01 |
72.59 |
72.86 |
72.33 |
72.79 |
0.0M |
2024-01-31 |
72.34 |
72.66 |
72.22 |
72.55 |
0.0M |
2024-01-30 |
72.18 |
72.18 |
71.91 |
71.93 |
0.0M |
2024-01-29 |
72.03 |
72.13 |
71.97 |
72.13 |
0.0M |
2024-01-26 |
71.96 |
71.96 |
71.65 |
71.70 |
0.0M |
2024-01-25 |
71.43 |
71.80 |
71.28 |
71.80 |
0.0M |
2024-01-24 |
71.55 |
71.65 |
71.48 |
71.48 |
0.0M |
2024-01-23 |
71.62 |
71.68 |
71.49 |
71.49 |
0.0M |
2024-01-22 |
71.49 |
71.83 |
71.49 |
71.76 |
0.0M |
2024-01-19 |
71.60 |
71.63 |
71.45 |
71.45 |
0.0M |
2024-01-18 |
71.56 |
71.68 |
71.50 |
71.50 |
0.0M |
2024-01-17 |
71.69 |
71.70 |
71.57 |
71.57 |
0.0M |
2024-01-16 |
71.99 |
72.15 |
71.99 |
72.04 |
0.0M |
2024-01-15 |
72.15 |
72.17 |
72.03 |
72.07 |
0.0M |
2024-01-12 |
72.18 |
72.45 |
72.10 |
72.35 |
0.0M |
2024-01-11 |
72.06 |
72.17 |
71.89 |
71.89 |
0.0M |
2024-01-10 |
72.17 |
72.29 |
71.98 |
71.98 |
0.0M |
2024-01-09 |
72.24 |
72.24 |
72.03 |
72.12 |
0.0M |
2024-01-08 |
72.12 |
72.58 |
71.98 |
72.34 |
0.0M |
2024-01-05 |
72.37 |
72.38 |
71.96 |
72.32 |
0.0M |
2024-01-04 |
72.93 |
72.93 |
72.40 |
72.42 |
0.0M |
2024-01-03 |
72.61 |
72.97 |
72.57 |
72.87 |
0.0M |
2024-01-02 |
72.83 |
72.86 |
72.64 |
72.72 |
0.0M |