| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
58.30 |
60.80 |
57.00 |
57.60 |
0.1M |
| 2024-12-30 |
57.20 |
63.00 |
57.20 |
57.50 |
0.0M |
| 2024-12-27 |
57.10 |
59.90 |
56.60 |
57.50 |
0.1M |
| 2024-12-26 |
57.10 |
58.50 |
56.20 |
57.10 |
0.0M |
| 2024-12-25 |
56.60 |
58.30 |
56.60 |
57.00 |
0.0M |
| 2024-12-24 |
56.90 |
57.90 |
56.70 |
56.80 |
0.0M |
| 2024-12-23 |
59.90 |
59.90 |
56.70 |
57.00 |
0.0M |
| 2024-12-20 |
56.40 |
59.30 |
56.40 |
58.50 |
0.0M |
| 2024-12-19 |
56.60 |
57.00 |
56.00 |
56.30 |
0.0M |
| 2024-12-18 |
57.40 |
58.30 |
57.40 |
57.60 |
0.0M |
| 2024-12-17 |
59.40 |
59.40 |
58.00 |
58.00 |
0.0M |
| 2024-12-16 |
57.60 |
59.40 |
57.60 |
58.70 |
0.0M |
| 2024-12-13 |
58.70 |
58.70 |
55.60 |
57.80 |
0.0M |
| 2024-12-12 |
58.10 |
59.00 |
57.10 |
58.50 |
0.0M |
| 2024-12-11 |
57.70 |
59.00 |
57.70 |
58.00 |
0.0M |
| 2024-12-10 |
57.40 |
61.60 |
57.40 |
58.30 |
0.0M |
| 2024-12-09 |
61.00 |
61.00 |
58.30 |
58.30 |
0.0M |
| 2024-12-06 |
56.80 |
60.00 |
56.80 |
59.00 |
0.0M |
| 2024-12-05 |
59.10 |
61.60 |
58.60 |
58.60 |
0.0M |
| 2024-12-04 |
60.40 |
60.40 |
59.40 |
59.50 |
0.0M |
| 2024-12-03 |
62.40 |
62.40 |
59.20 |
59.80 |
0.0M |
| 2024-12-02 |
61.10 |
61.10 |
59.40 |
60.30 |
0.0M |
| 2024-11-29 |
58.70 |
59.70 |
58.70 |
59.30 |
0.0M |
| 2024-11-28 |
57.60 |
59.20 |
57.60 |
58.70 |
0.0M |
| 2024-11-27 |
61.70 |
61.70 |
58.70 |
58.90 |
0.0M |
| 2024-11-26 |
63.70 |
63.70 |
60.40 |
61.40 |
0.0M |
| 2024-11-25 |
59.40 |
63.30 |
58.10 |
61.60 |
0.0M |
| 2024-11-22 |
58.20 |
59.70 |
56.70 |
59.50 |
0.0M |
| 2024-11-21 |
56.90 |
57.70 |
54.50 |
56.30 |
0.0M |
| 2024-11-20 |
57.40 |
57.40 |
56.20 |
56.30 |
0.0M |
| 2024-11-19 |
57.20 |
57.20 |
55.50 |
56.40 |
0.0M |
| 2024-11-18 |
54.80 |
57.90 |
54.60 |
55.90 |
0.0M |
| 2024-11-15 |
55.60 |
57.90 |
55.60 |
56.00 |
0.0M |
| 2024-11-14 |
58.20 |
58.20 |
56.40 |
56.40 |
0.0M |
| 2024-11-13 |
58.80 |
58.80 |
56.00 |
57.90 |
0.0M |
| 2024-11-12 |
60.00 |
61.60 |
56.80 |
58.00 |
0.0M |
| 2024-11-11 |
57.30 |
59.50 |
57.30 |
58.40 |
0.0M |
| 2024-11-08 |
56.20 |
58.70 |
56.20 |
58.50 |
0.0M |
| 2024-11-07 |
56.10 |
58.50 |
56.10 |
56.20 |
0.0M |
| 2024-11-06 |
59.00 |
60.30 |
56.80 |
56.80 |
0.0M |
| 2024-11-05 |
62.00 |
62.30 |
57.50 |
57.50 |
0.0M |
| 2024-11-04 |
64.00 |
64.90 |
59.60 |
60.10 |
0.0M |
| 2024-11-01 |
60.30 |
63.80 |
58.30 |
61.90 |
0.0M |
| 2024-10-30 |
56.70 |
61.10 |
55.20 |
61.10 |
0.0M |
| 2024-10-29 |
56.20 |
57.90 |
55.60 |
57.00 |
0.0M |
| 2024-10-28 |
56.00 |
57.90 |
55.50 |
57.30 |
0.0M |
| 2024-10-25 |
56.90 |
57.40 |
55.30 |
56.50 |
0.0M |
| 2024-10-24 |
58.20 |
59.10 |
57.00 |
57.30 |
0.0M |
| 2024-10-23 |
60.00 |
62.40 |
59.10 |
60.10 |
0.0M |
| 2024-10-22 |
62.40 |
62.90 |
59.00 |
60.00 |
0.0M |
| 2024-10-21 |
63.30 |
65.00 |
63.30 |
63.90 |
0.0M |
| 2024-10-18 |
65.50 |
66.90 |
64.80 |
64.80 |
0.0M |
| 2024-10-17 |
66.00 |
66.90 |
65.00 |
66.00 |
0.0M |
| 2024-10-16 |
68.00 |
68.00 |
65.50 |
65.60 |
0.0M |
| 2024-10-15 |
65.90 |
66.50 |
63.90 |
65.60 |
0.0M |
| 2024-10-14 |
68.40 |
68.40 |
65.80 |
65.90 |
0.0M |
| 2024-10-11 |
70.00 |
70.00 |
68.40 |
68.40 |
0.0M |
| 2024-10-09 |
72.00 |
72.90 |
70.50 |
70.90 |
0.0M |
| 2024-10-08 |
70.60 |
73.50 |
70.60 |
71.70 |
0.0M |
| 2024-10-07 |
71.50 |
72.90 |
71.20 |
72.90 |
0.0M |
| 2024-10-04 |
74.10 |
74.10 |
70.80 |
71.20 |
0.0M |
| 2024-10-01 |
75.70 |
76.00 |
73.50 |
75.70 |
0.0M |
| 2024-09-30 |
76.30 |
80.00 |
75.70 |
75.90 |
0.1M |
| 2024-09-27 |
77.00 |
78.90 |
75.90 |
78.10 |
0.0M |
| 2024-09-26 |
77.90 |
80.00 |
75.60 |
75.80 |
0.0M |
| 2024-09-25 |
79.40 |
79.40 |
76.20 |
77.60 |
0.0M |
| 2024-09-24 |
77.00 |
77.50 |
75.00 |
76.50 |
0.0M |
| 2024-09-23 |
76.70 |
80.90 |
74.60 |
75.50 |
0.0M |
| 2024-09-20 |
83.80 |
87.70 |
80.50 |
82.80 |
0.0M |
| 2024-09-19 |
85.50 |
89.90 |
85.40 |
87.80 |
0.0M |
| 2024-09-18 |
89.00 |
89.00 |
85.80 |
86.70 |
0.0M |
| 2024-09-16 |
90.20 |
90.50 |
86.40 |
90.50 |
0.0M |
| 2024-09-13 |
88.40 |
90.10 |
88.40 |
90.10 |
0.0M |
| 2024-09-12 |
86.20 |
88.40 |
84.70 |
88.40 |
0.0M |
| 2024-09-11 |
86.00 |
86.30 |
85.00 |
86.20 |
0.0M |
| 2024-09-10 |
92.00 |
94.30 |
87.20 |
87.20 |
0.0M |
| 2024-09-09 |
93.70 |
93.70 |
88.40 |
89.30 |
0.0M |
| 2024-09-06 |
92.80 |
94.10 |
91.30 |
91.30 |
0.0M |
| 2024-09-05 |
94.90 |
97.50 |
91.20 |
93.60 |
0.0M |
| 2024-09-04 |
91.30 |
95.10 |
91.00 |
92.20 |
0.0M |
| 2024-09-03 |
97.20 |
97.20 |
93.50 |
93.50 |
0.0M |
| 2024-09-02 |
96.00 |
98.90 |
94.00 |
94.00 |
0.0M |
| 2024-08-30 |
94.20 |
96.00 |
94.20 |
95.10 |
0.0M |
| 2024-08-29 |
96.50 |
98.80 |
93.80 |
97.00 |
0.0M |
| 2024-08-28 |
93.10 |
98.90 |
93.10 |
95.30 |
0.0M |
| 2024-08-27 |
95.00 |
97.30 |
92.10 |
92.60 |
0.0M |
| 2024-08-26 |
99.80 |
99.80 |
94.50 |
95.80 |
0.0M |
| 2024-08-23 |
93.20 |
99.50 |
93.20 |
97.50 |
0.0M |
| 2024-08-22 |
98.80 |
98.80 |
92.00 |
94.00 |
0.0M |
| 2024-08-21 |
99.00 |
101.50 |
97.10 |
99.40 |
0.0M |
| 2024-08-20 |
108.50 |
108.50 |
101.00 |
102.50 |
0.0M |
| 2024-08-19 |
113.00 |
114.00 |
109.50 |
110.00 |
0.0M |
| 2024-08-16 |
116.00 |
119.50 |
113.50 |
113.50 |
0.0M |
| 2024-08-15 |
106.50 |
117.50 |
106.50 |
114.00 |
0.0M |
| 2024-08-14 |
105.50 |
109.00 |
105.50 |
107.50 |
0.0M |
| 2024-08-13 |
101.00 |
107.00 |
101.00 |
104.00 |
0.0M |
| 2024-08-12 |
99.10 |
105.00 |
99.10 |
100.50 |
0.0M |
| 2024-08-09 |
95.90 |
101.00 |
93.90 |
98.90 |
0.0M |
| 2024-08-08 |
90.50 |
93.80 |
90.50 |
93.80 |
0.0M |
| 2024-08-07 |
94.20 |
94.20 |
89.50 |
92.50 |
0.0M |
| 2024-08-06 |
101.50 |
101.50 |
85.50 |
89.50 |
0.0M |
| 2024-08-05 |
105.50 |
105.50 |
95.00 |
95.00 |
0.0M |
| 2024-08-02 |
109.00 |
111.00 |
104.00 |
105.50 |
0.0M |
| 2024-08-01 |
107.00 |
108.50 |
105.50 |
108.50 |
0.0M |
| 2024-07-31 |
108.00 |
108.00 |
104.50 |
107.00 |
0.0M |
| 2024-07-30 |
110.00 |
113.00 |
101.50 |
110.00 |
0.0M |
| 2024-07-29 |
100.00 |
110.50 |
100.00 |
110.00 |
0.0M |
| 2024-07-26 |
90.80 |
100.50 |
90.00 |
100.50 |
0.0M |
| 2024-07-23 |
88.50 |
92.10 |
86.80 |
91.80 |
0.0M |
| 2024-07-22 |
90.00 |
90.80 |
84.30 |
86.60 |
0.0M |
| 2024-07-19 |
84.00 |
86.70 |
84.00 |
86.00 |
0.0M |
| 2024-07-18 |
83.00 |
85.70 |
82.90 |
84.00 |
0.0M |
| 2024-07-17 |
78.70 |
84.00 |
78.70 |
82.40 |
0.0M |
| 2024-07-16 |
78.10 |
79.20 |
78.10 |
78.50 |
0.0M |
| 2024-07-15 |
76.40 |
78.70 |
76.40 |
78.50 |
0.0M |
| 2024-07-12 |
77.10 |
79.70 |
77.10 |
77.50 |
0.0M |
| 2024-07-11 |
79.90 |
79.90 |
76.80 |
78.40 |
0.0M |
| 2024-07-10 |
77.40 |
77.90 |
76.90 |
77.40 |
0.0M |
| 2024-07-09 |
77.00 |
77.80 |
76.90 |
76.90 |
0.0M |
| 2024-07-08 |
79.90 |
79.90 |
76.60 |
77.40 |
0.0M |
| 2024-07-05 |
75.90 |
77.90 |
75.90 |
77.40 |
0.0M |
| 2024-07-04 |
76.90 |
77.10 |
75.50 |
76.10 |
0.0M |
| 2024-07-03 |
75.20 |
76.80 |
75.20 |
75.40 |
0.0M |
| 2024-07-02 |
78.00 |
78.00 |
73.70 |
74.90 |
0.0M |
| 2024-07-01 |
76.00 |
76.50 |
76.00 |
76.00 |
0.0M |
| 2024-06-28 |
74.00 |
79.00 |
74.00 |
75.30 |
0.0M |
| 2024-06-27 |
77.40 |
79.50 |
77.20 |
77.20 |
0.0M |
| 2024-06-26 |
77.20 |
79.00 |
76.50 |
79.00 |
0.0M |
| 2024-06-25 |
76.70 |
76.70 |
76.30 |
76.40 |
0.0M |
| 2024-06-24 |
76.20 |
77.90 |
76.20 |
76.30 |
0.0M |
| 2024-06-21 |
75.90 |
78.20 |
75.90 |
76.80 |
0.0M |
| 2024-06-20 |
79.10 |
79.20 |
76.00 |
77.20 |
0.0M |
| 2024-06-19 |
77.60 |
77.60 |
77.10 |
77.10 |
0.0M |
| 2024-06-18 |
76.90 |
77.40 |
75.40 |
77.40 |
0.0M |
| 2024-06-17 |
74.80 |
79.40 |
74.80 |
76.80 |
0.0M |
| 2024-06-14 |
79.40 |
79.40 |
77.50 |
77.50 |
0.0M |
| 2024-06-13 |
79.20 |
79.20 |
77.40 |
77.40 |
0.0M |
| 2024-06-12 |
77.80 |
78.00 |
77.10 |
77.70 |
0.0M |
| 2024-06-11 |
77.70 |
80.00 |
77.70 |
77.80 |
0.0M |
| 2024-06-07 |
77.90 |
78.50 |
77.90 |
77.90 |
0.0M |
| 2024-06-06 |
77.80 |
77.80 |
77.30 |
77.30 |
0.0M |
| 2024-06-05 |
78.40 |
78.50 |
77.10 |
77.30 |
0.0M |
| 2024-06-04 |
77.90 |
78.20 |
77.00 |
77.10 |
0.0M |
| 2024-06-03 |
75.70 |
77.90 |
75.10 |
76.60 |
0.0M |
| 2024-05-31 |
74.70 |
77.30 |
74.70 |
76.90 |
0.0M |
| 2024-05-30 |
74.80 |
79.20 |
74.80 |
76.30 |
0.0M |
| 2024-05-29 |
73.60 |
76.00 |
73.60 |
75.90 |
0.0M |
| 2024-05-28 |
73.40 |
76.70 |
73.40 |
76.20 |
0.0M |
| 2024-05-27 |
75.30 |
76.10 |
75.20 |
75.70 |
0.0M |
| 2024-05-24 |
75.00 |
76.60 |
75.00 |
76.10 |
0.0M |
| 2024-05-23 |
76.80 |
76.80 |
75.40 |
76.60 |
0.0M |
| 2024-05-22 |
76.60 |
77.00 |
76.50 |
76.80 |
0.0M |
| 2024-05-21 |
77.10 |
77.40 |
76.30 |
76.80 |
0.0M |
| 2024-05-20 |
78.20 |
78.20 |
77.30 |
77.30 |
0.0M |
| 2024-05-17 |
77.10 |
79.20 |
77.10 |
78.10 |
0.0M |
| 2024-05-16 |
76.00 |
78.60 |
75.90 |
77.10 |
0.0M |
| 2024-05-15 |
76.00 |
76.00 |
75.40 |
76.00 |
0.0M |
| 2024-05-14 |
73.10 |
77.00 |
73.10 |
74.50 |
0.0M |
| 2024-05-13 |
72.60 |
75.20 |
69.00 |
74.50 |
0.0M |
| 2024-05-10 |
78.30 |
78.30 |
72.80 |
73.20 |
0.0M |
| 2024-05-09 |
81.30 |
81.50 |
77.10 |
78.20 |
0.0M |
| 2024-05-08 |
81.40 |
83.10 |
80.80 |
80.90 |
0.0M |
| 2024-05-07 |
83.20 |
83.20 |
81.00 |
81.20 |
0.0M |
| 2024-05-06 |
83.20 |
83.80 |
83.00 |
83.10 |
0.0M |
| 2024-05-03 |
83.40 |
84.90 |
82.60 |
83.00 |
0.0M |
| 2024-05-02 |
82.00 |
83.80 |
81.90 |
83.00 |
0.0M |
| 2024-04-30 |
83.40 |
84.00 |
81.90 |
82.00 |
0.0M |
| 2024-04-29 |
80.60 |
83.80 |
80.60 |
82.90 |
0.0M |
| 2024-04-26 |
82.50 |
82.50 |
79.40 |
81.50 |
0.0M |
| 2024-04-25 |
83.50 |
83.50 |
82.00 |
82.60 |
0.0M |
| 2024-04-24 |
84.20 |
84.90 |
83.90 |
84.00 |
0.0M |
| 2024-04-23 |
84.50 |
84.50 |
83.30 |
84.00 |
0.0M |
| 2024-04-22 |
82.50 |
84.00 |
82.50 |
83.30 |
0.0M |
| 2024-04-19 |
80.00 |
81.90 |
78.50 |
81.40 |
0.0M |
| 2024-04-18 |
80.00 |
80.90 |
80.00 |
80.90 |
0.0M |
| 2024-04-17 |
77.70 |
80.90 |
77.70 |
80.00 |
0.0M |
| 2024-04-16 |
78.20 |
78.30 |
77.30 |
77.50 |
0.0M |
| 2024-04-15 |
78.80 |
78.90 |
77.20 |
78.90 |
0.0M |
| 2024-04-12 |
75.00 |
79.90 |
74.60 |
76.20 |
0.0M |
| 2024-04-11 |
69.80 |
73.00 |
69.00 |
73.00 |
0.0M |
| 2024-04-10 |
68.70 |
69.90 |
68.00 |
69.00 |
0.0M |
| 2024-04-09 |
68.50 |
69.70 |
68.30 |
68.50 |
0.0M |
| 2024-04-08 |
65.90 |
69.70 |
65.80 |
68.50 |
0.0M |
| 2024-04-03 |
63.30 |
65.20 |
63.30 |
64.40 |
0.0M |
| 2024-04-02 |
63.00 |
63.30 |
62.90 |
63.20 |
0.0M |
| 2024-04-01 |
62.70 |
64.00 |
62.10 |
63.50 |
0.0M |
| 2024-03-29 |
63.00 |
63.00 |
62.00 |
62.40 |
0.0M |
| 2024-03-28 |
61.60 |
63.40 |
61.60 |
63.00 |
0.0M |
| 2024-03-27 |
63.40 |
63.40 |
61.20 |
62.00 |
0.0M |
| 2024-03-26 |
59.60 |
61.30 |
59.50 |
61.30 |
0.0M |
| 2024-03-25 |
59.50 |
59.90 |
59.50 |
59.50 |
0.0M |
| 2024-03-22 |
60.00 |
61.00 |
59.00 |
59.50 |
0.0M |
| 2024-03-21 |
56.80 |
58.90 |
56.80 |
58.90 |
0.0M |
| 2024-03-20 |
57.70 |
57.90 |
56.20 |
57.50 |
0.0M |
| 2024-03-19 |
56.00 |
57.50 |
55.80 |
57.50 |
0.0M |
| 2024-03-18 |
58.00 |
58.00 |
57.30 |
57.50 |
0.0M |
| 2024-03-15 |
56.50 |
57.50 |
56.50 |
57.40 |
0.0M |
| 2024-03-14 |
55.70 |
58.00 |
55.00 |
58.00 |
0.0M |
| 2024-03-13 |
56.50 |
58.00 |
56.20 |
57.10 |
0.0M |
| 2024-03-12 |
56.10 |
57.60 |
56.10 |
57.50 |
0.0M |
| 2024-03-11 |
55.30 |
57.70 |
55.30 |
57.70 |
0.0M |
| 2024-03-08 |
55.70 |
59.00 |
55.70 |
57.20 |
0.0M |
| 2024-03-07 |
57.30 |
57.50 |
56.80 |
57.50 |
0.0M |
| 2024-03-06 |
55.30 |
57.00 |
55.30 |
57.00 |
0.0M |
| 2024-03-05 |
55.10 |
56.50 |
55.10 |
56.40 |
0.0M |
| 2024-03-04 |
56.40 |
56.40 |
55.90 |
55.90 |
0.0M |
| 2024-03-01 |
56.00 |
57.20 |
56.00 |
56.50 |
0.0M |
| 2024-02-29 |
53.70 |
57.60 |
53.70 |
55.70 |
0.0M |
| 2024-02-27 |
54.00 |
55.10 |
54.00 |
54.60 |
0.0M |
| 2024-02-26 |
54.70 |
55.50 |
54.70 |
55.50 |
0.0M |
| 2024-02-23 |
55.50 |
55.50 |
55.50 |
55.50 |
0.0M |
| 2024-02-22 |
55.80 |
55.90 |
55.40 |
55.40 |
0.0M |
| 2024-02-21 |
55.60 |
55.60 |
55.40 |
55.40 |
0.0M |
| 2024-02-20 |
56.30 |
56.30 |
56.10 |
56.10 |
0.0M |
| 2024-02-19 |
56.30 |
56.90 |
56.00 |
56.30 |
0.0M |
| 2024-02-16 |
56.50 |
56.70 |
54.90 |
56.70 |
0.0M |
| 2024-02-15 |
54.00 |
56.60 |
54.00 |
56.50 |
0.0M |
| 2024-02-05 |
53.40 |
53.50 |
53.40 |
53.50 |
0.0M |
| 2024-02-02 |
53.50 |
53.50 |
52.90 |
52.90 |
0.0M |
| 2024-02-01 |
52.80 |
53.30 |
52.80 |
53.30 |
0.0M |
| 2024-01-31 |
53.60 |
53.60 |
53.60 |
53.60 |
0.0M |
| 2024-01-30 |
53.00 |
53.00 |
52.50 |
52.80 |
0.0M |
| 2024-01-29 |
53.80 |
53.80 |
53.10 |
53.30 |
0.0M |
| 2024-01-26 |
52.70 |
53.50 |
52.70 |
53.20 |
0.0M |
| 2024-01-25 |
53.00 |
53.50 |
52.80 |
53.50 |
0.0M |
| 2024-01-24 |
53.20 |
53.20 |
53.00 |
53.00 |
0.0M |
| 2024-01-23 |
52.60 |
53.80 |
52.60 |
53.80 |
0.0M |
| 2024-01-22 |
52.30 |
54.50 |
52.30 |
53.00 |
0.0M |
| 2024-01-19 |
52.10 |
54.00 |
52.10 |
54.00 |
0.0M |
| 2024-01-18 |
53.40 |
54.30 |
52.80 |
53.90 |
0.0M |
| 2024-01-17 |
51.80 |
53.40 |
51.80 |
53.20 |
0.0M |
| 2024-01-16 |
52.70 |
53.80 |
52.10 |
53.00 |
0.0M |
| 2024-01-15 |
53.00 |
53.00 |
53.00 |
53.00 |
0.0M |
| 2024-01-12 |
54.50 |
54.50 |
53.00 |
53.00 |
0.0M |
| 2024-01-11 |
55.00 |
55.00 |
52.30 |
53.10 |
0.0M |
| 2024-01-10 |
54.20 |
54.20 |
54.20 |
54.20 |
0.0M |
| 2024-01-09 |
53.30 |
53.30 |
53.30 |
53.30 |
0.0M |
| 2024-01-08 |
53.90 |
54.50 |
53.20 |
53.30 |
0.0M |
| 2024-01-05 |
53.90 |
53.90 |
53.10 |
53.10 |
0.0M |
| 2024-01-04 |
53.00 |
53.00 |
53.00 |
53.00 |
0.0M |
| 2024-01-03 |
53.10 |
53.10 |
52.70 |
52.70 |
0.0M |
| 2024-01-02 |
53.00 |
53.80 |
53.00 |
53.80 |
0.0M |