| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
89.02 |
94.00 |
89.02 |
92.00 |
1.1M |
| 2024-12-30 |
87.83 |
92.10 |
87.30 |
89.75 |
0.9M |
| 2024-12-27 |
88.14 |
89.32 |
86.79 |
87.24 |
0.5M |
| 2024-12-26 |
86.47 |
88.50 |
85.96 |
87.88 |
0.4M |
| 2024-12-25 |
86.63 |
88.50 |
85.51 |
86.55 |
0.5M |
| 2024-12-24 |
86.43 |
87.81 |
85.03 |
86.62 |
0.5M |
| 2024-12-23 |
86.50 |
87.65 |
84.95 |
85.47 |
0.4M |
| 2024-12-20 |
86.01 |
89.50 |
85.60 |
86.45 |
0.7M |
| 2024-12-19 |
85.57 |
87.30 |
84.48 |
87.11 |
0.7M |
| 2024-12-18 |
82.30 |
88.88 |
81.18 |
85.91 |
1.4M |
| 2024-12-17 |
77.85 |
82.98 |
77.68 |
81.20 |
0.9M |
| 2024-12-16 |
79.36 |
80.13 |
76.88 |
78.62 |
0.6M |
| 2024-12-13 |
83.40 |
83.40 |
79.37 |
79.42 |
0.8M |
| 2024-12-12 |
83.85 |
84.42 |
82.60 |
83.12 |
0.4M |
| 2024-12-11 |
81.21 |
85.30 |
80.58 |
83.82 |
0.9M |
| 2024-12-10 |
82.10 |
83.98 |
80.72 |
81.20 |
0.6M |
| 2024-12-09 |
80.80 |
82.48 |
80.04 |
80.30 |
0.4M |
| 2024-12-06 |
80.10 |
81.76 |
79.00 |
80.80 |
0.4M |
| 2024-12-05 |
79.03 |
80.90 |
78.05 |
79.97 |
0.4M |
| 2024-12-04 |
81.58 |
82.40 |
79.80 |
80.05 |
0.4M |
| 2024-12-03 |
81.28 |
83.47 |
80.53 |
82.27 |
0.7M |
| 2024-12-02 |
80.08 |
81.83 |
79.20 |
81.23 |
0.5M |
| 2024-11-29 |
77.14 |
81.50 |
76.85 |
79.94 |
0.9M |
| 2024-11-28 |
79.44 |
79.94 |
77.00 |
77.88 |
0.7M |
| 2024-11-27 |
77.30 |
79.79 |
75.25 |
79.62 |
0.8M |
| 2024-11-26 |
78.40 |
78.77 |
77.00 |
77.29 |
0.5M |
| 2024-11-25 |
79.65 |
80.40 |
76.83 |
78.40 |
0.9M |
| 2024-11-22 |
81.63 |
83.48 |
79.30 |
79.64 |
1.0M |
| 2024-11-21 |
83.59 |
83.59 |
80.60 |
82.42 |
1.0M |
| 2024-11-20 |
85.98 |
85.98 |
82.50 |
83.60 |
0.9M |
| 2024-11-19 |
83.38 |
85.95 |
83.38 |
85.69 |
0.4M |
| 2024-11-18 |
85.09 |
85.97 |
82.96 |
83.39 |
0.6M |
| 2024-11-15 |
87.49 |
88.19 |
84.80 |
85.09 |
0.6M |
| 2024-11-14 |
90.60 |
94.28 |
87.86 |
87.94 |
1.1M |
| 2024-11-13 |
91.56 |
93.76 |
91.01 |
92.48 |
0.4M |
| 2024-11-12 |
93.84 |
95.50 |
91.50 |
92.36 |
0.7M |
| 2024-11-11 |
88.72 |
94.00 |
88.58 |
92.58 |
1.0M |
| 2024-11-08 |
88.68 |
89.67 |
86.96 |
88.38 |
0.9M |
| 2024-11-07 |
86.00 |
88.72 |
86.00 |
88.00 |
0.7M |
| 2024-11-06 |
84.99 |
89.58 |
83.70 |
87.08 |
1.2M |
| 2024-11-05 |
82.12 |
85.70 |
81.00 |
84.85 |
0.9M |
| 2024-11-04 |
82.70 |
83.26 |
80.11 |
82.20 |
1.0M |
| 2024-11-01 |
79.06 |
85.50 |
78.67 |
82.97 |
1.5M |
| 2024-10-31 |
78.43 |
81.00 |
77.73 |
79.47 |
1.4M |
| 2024-10-30 |
80.60 |
80.99 |
76.25 |
76.42 |
1.2M |
| 2024-10-29 |
83.80 |
84.99 |
81.00 |
81.37 |
0.6M |
| 2024-10-28 |
85.03 |
85.41 |
82.56 |
84.14 |
0.5M |
| 2024-10-25 |
81.18 |
85.67 |
81.03 |
85.03 |
0.7M |
| 2024-10-24 |
81.98 |
82.00 |
79.21 |
81.80 |
0.6M |
| 2024-10-23 |
78.28 |
82.48 |
77.69 |
81.91 |
1.1M |
| 2024-10-22 |
77.67 |
79.49 |
76.10 |
78.41 |
0.8M |
| 2024-10-21 |
76.70 |
80.18 |
76.25 |
78.00 |
1.1M |
| 2024-10-18 |
73.00 |
79.97 |
72.97 |
77.22 |
1.0M |
| 2024-10-17 |
73.63 |
76.24 |
73.07 |
73.49 |
0.6M |
| 2024-10-16 |
74.40 |
75.70 |
73.02 |
73.60 |
0.6M |
| 2024-10-15 |
77.41 |
78.49 |
75.05 |
75.22 |
0.8M |
| 2024-10-14 |
75.55 |
79.00 |
71.57 |
78.18 |
1.2M |
| 2024-10-11 |
77.60 |
77.90 |
72.50 |
75.80 |
1.1M |
| 2024-10-10 |
78.60 |
81.99 |
77.21 |
77.27 |
1.2M |
| 2024-10-09 |
84.43 |
84.46 |
78.01 |
79.48 |
1.9M |
| 2024-10-08 |
99.00 |
99.00 |
81.68 |
88.82 |
3.2M |
| 2024-09-30 |
73.55 |
85.37 |
72.13 |
83.00 |
1.8M |
| 2024-09-27 |
69.85 |
72.49 |
68.68 |
72.12 |
0.6M |
| 2024-09-26 |
66.73 |
69.50 |
65.40 |
69.30 |
0.4M |
| 2024-09-25 |
67.18 |
68.90 |
66.03 |
66.18 |
0.4M |
| 2024-09-24 |
62.11 |
67.50 |
62.11 |
66.54 |
0.7M |
| 2024-09-23 |
60.70 |
62.15 |
59.72 |
62.07 |
0.3M |
| 2024-09-20 |
60.74 |
61.35 |
60.10 |
60.45 |
0.2M |
| 2024-09-19 |
60.73 |
63.00 |
60.34 |
60.73 |
0.4M |
| 2024-09-18 |
61.40 |
61.55 |
59.52 |
60.80 |
0.2M |
| 2024-09-13 |
62.81 |
63.44 |
60.71 |
60.79 |
0.3M |
| 2024-09-12 |
62.47 |
63.58 |
62.45 |
63.00 |
0.2M |
| 2024-09-11 |
61.32 |
62.73 |
61.32 |
62.14 |
0.2M |
| 2024-09-10 |
63.05 |
63.34 |
60.80 |
61.90 |
0.3M |
| 2024-09-09 |
62.49 |
63.58 |
62.05 |
63.08 |
0.2M |
| 2024-09-06 |
63.29 |
63.50 |
62.02 |
62.49 |
0.2M |
| 2024-09-05 |
64.48 |
65.98 |
62.81 |
63.44 |
0.5M |
| 2024-09-04 |
63.72 |
65.16 |
63.17 |
65.07 |
0.3M |
| 2024-09-03 |
62.98 |
65.78 |
62.98 |
64.27 |
0.5M |
| 2024-09-02 |
64.11 |
64.99 |
62.85 |
63.20 |
0.2M |
| 2024-08-30 |
63.07 |
65.70 |
62.02 |
64.60 |
0.5M |
| 2024-08-29 |
60.54 |
63.90 |
60.15 |
63.46 |
0.4M |
| 2024-08-28 |
59.55 |
62.05 |
59.20 |
60.99 |
0.3M |
| 2024-08-27 |
59.99 |
60.61 |
59.06 |
59.51 |
0.2M |
| 2024-08-26 |
59.60 |
60.44 |
59.35 |
60.00 |
0.1M |
| 2024-08-23 |
58.80 |
59.60 |
58.18 |
59.60 |
0.2M |
| 2024-08-22 |
58.80 |
59.85 |
58.46 |
58.87 |
0.2M |
| 2024-08-21 |
60.80 |
60.80 |
58.19 |
59.42 |
0.1M |
| 2024-08-20 |
60.74 |
60.77 |
59.00 |
59.01 |
0.1M |
| 2024-08-19 |
60.20 |
61.79 |
59.75 |
60.64 |
0.2M |
| 2024-08-16 |
61.65 |
62.07 |
59.80 |
60.01 |
0.3M |
| 2024-08-15 |
61.32 |
62.90 |
60.77 |
61.63 |
0.2M |
| 2024-08-14 |
62.15 |
62.32 |
60.83 |
61.30 |
0.2M |
| 2024-08-13 |
61.33 |
62.39 |
61.10 |
61.84 |
0.1M |
| 2024-08-12 |
61.36 |
62.00 |
61.06 |
61.88 |
0.1M |
| 2024-08-09 |
62.31 |
63.42 |
61.40 |
61.40 |
0.2M |
| 2024-08-08 |
62.83 |
63.45 |
61.60 |
61.90 |
0.2M |
| 2024-08-07 |
63.03 |
64.12 |
62.80 |
63.26 |
0.2M |
| 2024-08-06 |
62.67 |
63.80 |
61.42 |
63.45 |
0.3M |
| 2024-08-05 |
64.73 |
65.44 |
62.80 |
63.04 |
0.3M |
| 2024-08-02 |
65.80 |
65.80 |
64.57 |
64.73 |
0.2M |
| 2024-08-01 |
66.67 |
67.57 |
65.83 |
66.13 |
0.2M |
| 2024-07-31 |
63.12 |
66.83 |
63.12 |
66.66 |
0.5M |
| 2024-07-30 |
63.99 |
63.99 |
61.80 |
63.60 |
0.3M |
| 2024-07-29 |
65.48 |
66.23 |
63.50 |
63.59 |
0.2M |
| 2024-07-26 |
63.60 |
65.74 |
63.54 |
65.28 |
0.2M |
| 2024-07-25 |
62.83 |
64.11 |
62.61 |
63.50 |
0.2M |
| 2024-07-24 |
65.06 |
65.57 |
63.51 |
63.59 |
0.3M |
| 2024-07-23 |
67.60 |
67.60 |
65.02 |
65.02 |
0.3M |
| 2024-07-22 |
67.50 |
68.14 |
66.80 |
67.31 |
0.3M |
| 2024-07-19 |
67.76 |
69.00 |
67.07 |
67.50 |
0.3M |
| 2024-07-18 |
66.41 |
67.99 |
65.65 |
67.72 |
0.3M |
| 2024-07-17 |
66.77 |
67.38 |
65.55 |
66.82 |
0.4M |
| 2024-07-16 |
66.34 |
66.95 |
65.81 |
66.63 |
0.1M |
| 2024-07-15 |
67.10 |
67.95 |
65.53 |
66.53 |
0.3M |
| 2024-07-12 |
68.15 |
68.38 |
65.21 |
67.25 |
0.8M |
| 2024-07-11 |
68.76 |
70.00 |
67.53 |
68.20 |
0.6M |
| 2024-07-10 |
68.34 |
69.39 |
67.51 |
67.74 |
0.3M |
| 2024-07-09 |
66.60 |
69.93 |
65.51 |
68.34 |
0.5M |
| 2024-07-08 |
69.90 |
69.90 |
65.83 |
66.31 |
0.8M |
| 2024-07-05 |
68.30 |
70.33 |
67.04 |
69.90 |
0.2M |
| 2024-07-04 |
69.60 |
70.43 |
67.75 |
68.39 |
0.3M |
| 2024-07-03 |
69.66 |
71.44 |
69.13 |
69.21 |
0.3M |
| 2024-07-02 |
72.72 |
72.75 |
69.31 |
70.09 |
0.7M |
| 2024-07-01 |
74.72 |
75.56 |
72.01 |
72.90 |
0.3M |
| 2024-06-28 |
71.99 |
76.00 |
71.51 |
74.71 |
0.4M |
| 2024-06-27 |
74.89 |
75.33 |
71.33 |
71.82 |
0.3M |
| 2024-06-26 |
73.66 |
75.00 |
72.82 |
74.95 |
0.3M |
| 2024-06-25 |
75.01 |
76.10 |
73.62 |
73.70 |
0.3M |
| 2024-06-24 |
78.00 |
78.60 |
75.08 |
75.40 |
0.3M |
| 2024-06-21 |
77.04 |
78.90 |
77.02 |
78.50 |
0.2M |
| 2024-06-20 |
78.22 |
79.79 |
77.43 |
77.51 |
0.3M |
| 2024-06-19 |
81.21 |
81.77 |
78.67 |
78.82 |
0.5M |
| 2024-06-18 |
82.44 |
82.71 |
80.22 |
81.23 |
0.5M |
| 2024-06-17 |
79.99 |
83.24 |
79.58 |
81.63 |
0.6M |
| 2024-06-14 |
80.48 |
81.72 |
79.50 |
79.99 |
0.5M |
| 2024-06-13 |
78.52 |
81.48 |
77.28 |
80.70 |
0.5M |
| 2024-06-12 |
77.35 |
79.87 |
76.88 |
78.66 |
0.3M |
| 2024-06-11 |
76.21 |
77.57 |
75.33 |
77.04 |
0.2M |
| 2024-06-07 |
78.46 |
78.98 |
75.86 |
76.80 |
0.3M |
| 2024-06-06 |
79.88 |
80.48 |
77.64 |
77.80 |
0.4M |
| 2024-06-05 |
77.51 |
80.00 |
77.51 |
79.17 |
0.4M |
| 2024-06-04 |
78.80 |
78.85 |
75.88 |
78.45 |
0.7M |
| 2024-06-03 |
81.02 |
81.07 |
77.89 |
78.88 |
0.6M |
| 2024-05-31 |
79.90 |
81.07 |
79.70 |
80.71 |
0.4M |
| 2024-05-30 |
79.90 |
80.50 |
78.03 |
80.09 |
0.4M |
| 2024-05-29 |
77.91 |
81.50 |
77.68 |
79.80 |
0.7M |
| 2024-05-28 |
77.70 |
79.51 |
77.00 |
77.80 |
0.4M |
| 2024-05-27 |
76.60 |
77.30 |
75.20 |
77.30 |
0.4M |
| 2024-05-24 |
76.00 |
78.29 |
75.55 |
76.10 |
0.4M |
| 2024-05-23 |
76.50 |
77.40 |
75.00 |
76.63 |
0.4M |
| 2024-05-22 |
76.75 |
77.58 |
76.29 |
76.98 |
0.3M |
| 2024-05-21 |
78.86 |
78.86 |
76.98 |
77.01 |
0.4M |
| 2024-05-20 |
78.05 |
80.25 |
77.53 |
78.08 |
0.6M |
| 2024-05-17 |
79.34 |
79.34 |
77.58 |
78.61 |
0.7M |
| 2024-05-16 |
83.83 |
84.99 |
79.00 |
79.07 |
1.2M |
| 2024-05-15 |
82.96 |
87.50 |
82.24 |
83.71 |
1.0M |
| 2024-05-14 |
80.99 |
84.44 |
80.66 |
81.90 |
0.9M |
| 2024-05-13 |
78.39 |
84.88 |
78.00 |
81.80 |
1.0M |
| 2024-05-10 |
78.73 |
79.90 |
77.64 |
79.18 |
0.7M |
| 2024-05-09 |
79.08 |
80.33 |
78.18 |
78.55 |
0.6M |
| 2024-05-08 |
79.70 |
80.78 |
79.20 |
79.63 |
0.5M |
| 2024-05-07 |
78.79 |
81.95 |
78.44 |
80.57 |
0.9M |
| 2024-05-06 |
80.50 |
81.07 |
78.38 |
79.04 |
1.7M |
| 2024-04-30 |
81.44 |
83.43 |
74.30 |
82.03 |
2.1M |
| 2024-04-29 |
83.07 |
84.40 |
82.13 |
83.43 |
0.4M |
| 2024-04-26 |
80.96 |
84.50 |
80.96 |
82.90 |
0.4M |
| 2024-04-25 |
81.31 |
83.43 |
80.78 |
81.00 |
0.4M |
| 2024-04-24 |
83.96 |
83.98 |
81.28 |
82.69 |
0.5M |
| 2024-04-23 |
82.90 |
84.99 |
80.00 |
84.20 |
0.6M |
| 2024-04-22 |
81.26 |
83.83 |
80.72 |
82.88 |
0.3M |
| 2024-04-19 |
82.52 |
83.42 |
79.59 |
81.88 |
0.5M |
| 2024-04-18 |
82.30 |
84.90 |
81.12 |
83.18 |
0.7M |
| 2024-04-17 |
82.47 |
82.60 |
80.47 |
82.40 |
0.8M |
| 2024-04-16 |
82.57 |
83.96 |
79.50 |
79.57 |
0.8M |
| 2024-04-15 |
86.45 |
87.22 |
81.20 |
82.83 |
1.1M |
| 2024-04-12 |
87.50 |
88.99 |
86.00 |
86.45 |
1.1M |
| 2024-04-11 |
83.44 |
89.80 |
82.73 |
87.97 |
1.2M |
| 2024-04-10 |
83.44 |
84.21 |
82.18 |
83.79 |
0.3M |
| 2024-04-09 |
82.01 |
84.11 |
81.10 |
83.76 |
0.4M |
| 2024-04-08 |
78.78 |
83.10 |
78.78 |
83.01 |
1.2M |
| 2024-04-03 |
81.84 |
81.84 |
77.92 |
79.00 |
1.0M |
| 2024-04-02 |
82.28 |
84.48 |
81.00 |
82.06 |
0.8M |
| 2024-04-01 |
82.19 |
83.13 |
80.38 |
82.91 |
0.8M |
| 2024-03-29 |
77.90 |
83.30 |
77.52 |
82.31 |
1.0M |
| 2024-03-28 |
76.58 |
78.98 |
75.81 |
77.91 |
0.6M |
| 2024-03-27 |
77.77 |
78.65 |
76.58 |
76.58 |
0.6M |
| 2024-03-26 |
77.94 |
78.99 |
77.15 |
78.13 |
0.7M |
| 2024-03-25 |
78.26 |
79.44 |
77.30 |
77.67 |
0.6M |
| 2024-03-22 |
78.88 |
79.69 |
77.80 |
78.49 |
0.6M |
| 2024-03-21 |
78.00 |
79.98 |
77.54 |
79.72 |
0.7M |
| 2024-03-20 |
79.14 |
79.90 |
76.64 |
78.49 |
1.0M |
| 2024-03-19 |
80.50 |
80.99 |
78.23 |
79.98 |
0.8M |
| 2024-03-18 |
79.00 |
81.93 |
78.52 |
80.35 |
0.8M |
| 2024-03-15 |
78.71 |
80.75 |
77.14 |
79.00 |
0.8M |
| 2024-03-14 |
78.59 |
81.49 |
78.14 |
79.06 |
1.1M |
| 2024-03-13 |
74.06 |
80.76 |
73.94 |
79.20 |
1.7M |
| 2024-03-12 |
75.15 |
76.90 |
73.30 |
74.09 |
0.8M |
| 2024-03-11 |
72.75 |
75.58 |
71.18 |
75.17 |
1.3M |
| 2024-03-08 |
72.19 |
73.15 |
70.78 |
72.39 |
1.1M |
| 2024-03-07 |
73.00 |
75.67 |
72.01 |
72.46 |
1.1M |
| 2024-03-06 |
70.22 |
73.80 |
69.13 |
73.65 |
1.8M |
| 2024-03-05 |
71.00 |
72.99 |
70.06 |
70.26 |
1.1M |
| 2024-03-04 |
65.50 |
74.97 |
65.50 |
71.02 |
2.1M |
| 2024-03-01 |
63.98 |
66.81 |
63.33 |
65.22 |
1.0M |
| 2024-02-29 |
61.58 |
63.50 |
61.30 |
63.50 |
0.6M |
| 2024-02-28 |
65.45 |
66.16 |
62.01 |
62.01 |
0.8M |
| 2024-02-27 |
64.30 |
65.95 |
63.20 |
65.60 |
0.7M |
| 2024-02-26 |
62.10 |
65.08 |
62.10 |
64.46 |
1.0M |
| 2024-02-23 |
61.77 |
62.44 |
60.19 |
61.40 |
0.7M |
| 2024-02-22 |
61.99 |
62.36 |
61.16 |
61.80 |
0.4M |
| 2024-02-21 |
59.02 |
62.88 |
58.60 |
61.96 |
1.0M |
| 2024-02-20 |
60.43 |
60.43 |
58.68 |
59.51 |
0.5M |
| 2024-02-19 |
62.80 |
62.98 |
59.51 |
60.40 |
0.9M |
| 2024-02-08 |
59.67 |
62.93 |
58.68 |
61.28 |
0.7M |
| 2024-02-07 |
56.10 |
60.85 |
56.10 |
59.86 |
0.8M |
| 2024-02-06 |
51.35 |
57.59 |
51.02 |
56.66 |
0.6M |
| 2024-02-05 |
53.86 |
55.23 |
50.50 |
52.20 |
0.7M |
| 2024-02-02 |
55.30 |
55.99 |
52.82 |
54.08 |
0.5M |
| 2024-02-01 |
55.60 |
56.50 |
52.98 |
55.30 |
0.9M |
| 2024-01-31 |
58.00 |
58.80 |
55.60 |
56.15 |
0.6M |
| 2024-01-30 |
59.31 |
61.00 |
58.65 |
58.81 |
0.5M |
| 2024-01-29 |
60.50 |
61.69 |
60.00 |
60.16 |
0.7M |
| 2024-01-26 |
61.78 |
63.00 |
59.08 |
59.99 |
0.9M |
| 2024-01-25 |
58.12 |
60.88 |
57.00 |
60.87 |
1.0M |
| 2024-01-24 |
59.23 |
60.06 |
56.00 |
57.68 |
0.7M |
| 2024-01-23 |
59.72 |
60.11 |
57.30 |
59.23 |
0.7M |
| 2024-01-22 |
62.98 |
63.38 |
58.60 |
59.74 |
0.7M |
| 2024-01-19 |
63.28 |
64.38 |
62.57 |
62.63 |
1.0M |
| 2024-01-18 |
62.00 |
63.60 |
60.71 |
63.28 |
1.0M |
| 2024-01-17 |
61.13 |
64.39 |
61.13 |
61.90 |
1.1M |
| 2024-01-16 |
61.11 |
61.78 |
60.00 |
61.08 |
0.5M |
| 2024-01-15 |
60.00 |
62.48 |
59.56 |
61.22 |
0.7M |
| 2024-01-12 |
59.81 |
61.65 |
59.42 |
59.89 |
0.6M |
| 2024-01-11 |
58.77 |
60.30 |
58.23 |
59.95 |
0.5M |
| 2024-01-10 |
59.22 |
59.89 |
58.39 |
58.77 |
0.6M |
| 2024-01-09 |
62.03 |
62.44 |
58.00 |
59.70 |
1.4M |
| 2024-01-08 |
66.00 |
66.00 |
62.00 |
62.00 |
0.5M |
| 2024-01-05 |
68.08 |
68.48 |
63.81 |
64.51 |
1.0M |
| 2024-01-04 |
70.00 |
70.00 |
68.20 |
68.45 |
0.3M |
| 2024-01-03 |
70.05 |
70.56 |
69.33 |
70.04 |
0.4M |
| 2024-01-02 |
71.58 |
71.58 |
70.06 |
70.14 |
0.3M |