| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
61.40 |
63.10 |
61.40 |
62.00 |
2.1M |
| 2024-12-30 |
62.50 |
62.70 |
60.05 |
62.00 |
6.1M |
| 2024-12-27 |
60.85 |
62.85 |
60.70 |
62.50 |
4.9M |
| 2024-12-24 |
60.00 |
60.70 |
59.70 |
60.60 |
1.2M |
| 2024-12-23 |
60.45 |
61.70 |
60.05 |
60.20 |
2.4M |
| 2024-12-20 |
59.70 |
61.45 |
59.35 |
60.45 |
5.4M |
| 2024-12-19 |
58.30 |
60.25 |
58.30 |
59.70 |
3.2M |
| 2024-12-18 |
58.85 |
60.00 |
58.10 |
59.55 |
4.7M |
| 2024-12-17 |
59.35 |
59.35 |
57.85 |
58.00 |
5.7M |
| 2024-12-16 |
59.00 |
60.45 |
59.00 |
59.35 |
3.9M |
| 2024-12-13 |
60.15 |
61.10 |
59.30 |
59.50 |
3.1M |
| 2024-12-12 |
60.30 |
62.45 |
58.30 |
61.40 |
6.0M |
| 2024-12-11 |
60.90 |
62.00 |
59.30 |
59.85 |
3.6M |
| 2024-12-10 |
65.95 |
66.00 |
60.80 |
60.90 |
4.0M |
| 2024-12-09 |
59.25 |
62.30 |
58.40 |
61.95 |
6.2M |
| 2024-12-06 |
58.00 |
59.65 |
57.40 |
59.25 |
3.3M |
| 2024-12-05 |
57.05 |
58.15 |
56.60 |
58.10 |
2.3M |
| 2024-12-04 |
59.55 |
59.85 |
57.65 |
57.85 |
6.0M |
| 2024-12-03 |
60.00 |
60.00 |
58.15 |
59.65 |
3.1M |
| 2024-12-02 |
60.00 |
60.05 |
58.20 |
59.35 |
3.5M |
| 2024-11-29 |
58.60 |
60.55 |
58.60 |
59.50 |
4.5M |
| 2024-11-28 |
59.50 |
59.65 |
57.50 |
58.60 |
4.4M |
| 2024-11-27 |
58.95 |
60.45 |
57.60 |
59.95 |
2.4M |
| 2024-11-26 |
59.55 |
60.85 |
57.90 |
58.90 |
6.0M |
| 2024-11-25 |
62.20 |
62.20 |
60.30 |
61.60 |
7.2M |
| 2024-11-22 |
61.80 |
62.70 |
60.15 |
61.00 |
5.3M |
| 2024-11-21 |
61.30 |
63.30 |
60.85 |
61.80 |
6.1M |
| 2024-11-20 |
57.50 |
61.45 |
57.45 |
61.35 |
8.8M |
| 2024-11-19 |
57.20 |
58.40 |
56.50 |
57.80 |
2.4M |
| 2024-11-18 |
56.10 |
57.00 |
56.05 |
56.50 |
3.2M |
| 2024-11-15 |
57.35 |
58.50 |
56.10 |
56.10 |
2.6M |
| 2024-11-14 |
57.85 |
59.10 |
56.70 |
56.80 |
4.1M |
| 2024-11-13 |
58.60 |
59.20 |
57.65 |
59.00 |
4.2M |
| 2024-11-12 |
60.65 |
61.30 |
58.75 |
58.95 |
4.1M |
| 2024-11-11 |
59.50 |
61.15 |
58.90 |
60.85 |
4.0M |
| 2024-11-08 |
60.00 |
63.00 |
60.00 |
60.50 |
6.7M |
| 2024-11-07 |
57.10 |
60.85 |
56.80 |
59.80 |
6.8M |
| 2024-11-06 |
60.60 |
61.85 |
58.15 |
58.95 |
10.0M |
| 2024-11-05 |
59.80 |
62.45 |
59.80 |
62.45 |
4.0M |
| 2024-11-04 |
60.65 |
61.15 |
59.70 |
60.85 |
1.9M |
| 2024-11-01 |
60.80 |
60.80 |
58.95 |
60.10 |
2.5M |
| 2024-10-31 |
60.85 |
61.50 |
60.00 |
60.00 |
4.3M |
| 2024-10-30 |
61.25 |
61.75 |
60.00 |
60.45 |
4.1M |
| 2024-10-29 |
61.50 |
62.75 |
60.60 |
61.20 |
2.9M |
| 2024-10-28 |
61.40 |
62.45 |
60.40 |
61.50 |
4.5M |
| 2024-10-25 |
60.70 |
62.55 |
60.55 |
61.70 |
3.6M |
| 2024-10-24 |
60.70 |
61.25 |
59.60 |
60.40 |
5.9M |
| 2024-10-23 |
59.50 |
61.15 |
59.35 |
60.95 |
4.8M |
| 2024-10-22 |
59.80 |
60.60 |
59.40 |
60.35 |
7.4M |
| 2024-10-21 |
61.75 |
62.30 |
59.95 |
60.70 |
4.8M |
| 2024-10-18 |
60.25 |
62.85 |
59.60 |
62.60 |
7.6M |
| 2024-10-17 |
62.65 |
63.70 |
59.80 |
60.25 |
5.8M |
| 2024-10-16 |
62.50 |
63.30 |
61.80 |
62.60 |
3.7M |
| 2024-10-15 |
64.15 |
64.70 |
62.40 |
63.25 |
6.1M |
| 2024-10-14 |
64.70 |
66.10 |
63.50 |
64.20 |
5.9M |
| 2024-10-10 |
64.85 |
67.20 |
64.15 |
65.95 |
8.5M |
| 2024-10-09 |
62.45 |
66.75 |
61.35 |
63.35 |
10.2M |
| 2024-10-08 |
66.40 |
66.85 |
60.90 |
62.35 |
17.1M |
| 2024-10-07 |
68.20 |
68.20 |
65.20 |
66.60 |
12.1M |
| 2024-10-04 |
69.70 |
69.85 |
67.15 |
68.20 |
17.0M |
| 2024-10-03 |
73.35 |
73.35 |
67.10 |
69.70 |
10.4M |
| 2024-10-02 |
66.05 |
72.95 |
66.00 |
72.95 |
10.3M |
| 2024-09-30 |
73.75 |
74.65 |
69.20 |
70.55 |
10.1M |
| 2024-09-27 |
69.50 |
73.50 |
69.50 |
72.45 |
8.5M |
| 2024-09-26 |
65.85 |
69.00 |
63.35 |
68.30 |
9.6M |
| 2024-09-25 |
66.90 |
68.00 |
64.80 |
65.25 |
9.9M |
| 2024-09-24 |
63.05 |
65.40 |
62.90 |
64.60 |
6.9M |
| 2024-09-23 |
62.50 |
63.50 |
62.00 |
62.00 |
17.6M |
| 2024-09-20 |
60.50 |
63.55 |
60.20 |
63.55 |
15.6M |
| 2024-09-19 |
56.70 |
60.15 |
56.50 |
59.45 |
6.3M |
| 2024-09-17 |
55.95 |
57.40 |
55.95 |
56.90 |
3.3M |
| 2024-09-16 |
56.00 |
56.65 |
54.80 |
56.45 |
3.4M |
| 2024-09-13 |
55.40 |
56.95 |
55.20 |
56.00 |
5.4M |
| 2024-09-12 |
56.60 |
56.95 |
54.95 |
55.25 |
7.4M |
| 2024-09-11 |
56.85 |
57.30 |
55.35 |
55.85 |
7.5M |
| 2024-09-10 |
58.95 |
60.20 |
58.10 |
58.70 |
2.2M |
| 2024-09-09 |
60.50 |
61.50 |
58.85 |
59.45 |
3.1M |
| 2024-09-05 |
62.55 |
63.05 |
61.65 |
62.35 |
1.9M |
| 2024-09-04 |
62.80 |
63.10 |
62.05 |
62.55 |
2.1M |
| 2024-09-03 |
61.75 |
63.80 |
61.75 |
63.20 |
4.4M |
| 2024-09-02 |
64.40 |
65.05 |
61.45 |
62.20 |
2.5M |
| 2024-08-30 |
62.50 |
66.15 |
62.40 |
64.40 |
8.2M |
| 2024-08-29 |
61.80 |
62.25 |
55.90 |
62.05 |
22.0M |
| 2024-08-28 |
68.45 |
69.35 |
61.00 |
64.25 |
15.3M |
| 2024-08-27 |
66.90 |
67.90 |
65.70 |
67.75 |
3.8M |
| 2024-08-26 |
66.45 |
67.95 |
65.45 |
67.45 |
4.4M |
| 2024-08-23 |
63.00 |
66.85 |
63.00 |
66.45 |
6.2M |
| 2024-08-22 |
62.95 |
65.40 |
62.60 |
65.05 |
3.8M |
| 2024-08-21 |
62.70 |
62.70 |
61.45 |
62.55 |
2.5M |
| 2024-08-20 |
63.60 |
64.10 |
62.25 |
62.75 |
2.1M |
| 2024-08-19 |
63.25 |
64.90 |
63.25 |
63.60 |
3.4M |
| 2024-08-16 |
62.70 |
63.75 |
62.20 |
63.00 |
3.3M |
| 2024-08-15 |
60.50 |
62.35 |
60.50 |
61.65 |
3.5M |
| 2024-08-14 |
62.70 |
63.30 |
61.25 |
62.20 |
2.3M |
| 2024-08-13 |
62.30 |
63.60 |
61.40 |
62.30 |
2.9M |
| 2024-08-12 |
62.50 |
63.05 |
61.75 |
61.90 |
3.3M |
| 2024-08-09 |
63.30 |
63.70 |
61.75 |
62.05 |
6.0M |
| 2024-08-08 |
61.50 |
63.50 |
60.30 |
62.05 |
4.2M |
| 2024-08-07 |
61.90 |
63.60 |
61.55 |
62.85 |
6.1M |
| 2024-08-06 |
61.25 |
62.35 |
60.80 |
61.60 |
4.0M |
| 2024-08-05 |
63.70 |
64.20 |
59.85 |
61.25 |
5.3M |
| 2024-08-02 |
65.65 |
65.65 |
63.75 |
63.95 |
2.6M |
| 2024-08-01 |
65.75 |
67.00 |
65.05 |
66.45 |
2.9M |
| 2024-07-31 |
63.30 |
66.65 |
63.05 |
66.35 |
9.0M |
| 2024-07-30 |
64.25 |
65.00 |
62.85 |
63.20 |
9.6M |
| 2024-07-29 |
65.50 |
65.85 |
64.15 |
64.25 |
6.1M |
| 2024-07-26 |
66.40 |
66.85 |
64.50 |
65.55 |
7.3M |
| 2024-07-25 |
67.70 |
67.70 |
66.20 |
66.60 |
5.0M |
| 2024-07-24 |
68.30 |
69.20 |
67.10 |
67.70 |
4.8M |
| 2024-07-23 |
71.00 |
71.00 |
68.50 |
69.05 |
5.7M |
| 2024-07-22 |
70.85 |
70.95 |
69.95 |
70.50 |
4.4M |
| 2024-07-19 |
70.50 |
71.25 |
70.20 |
70.65 |
2.7M |
| 2024-07-18 |
72.15 |
72.95 |
70.85 |
72.15 |
3.9M |
| 2024-07-17 |
71.00 |
73.60 |
70.95 |
73.10 |
4.8M |
| 2024-07-16 |
71.55 |
71.55 |
69.80 |
70.50 |
6.7M |
| 2024-07-15 |
74.00 |
74.00 |
72.00 |
72.45 |
2.8M |
| 2024-07-12 |
74.00 |
75.60 |
73.75 |
75.15 |
3.3M |
| 2024-07-11 |
71.90 |
73.15 |
70.80 |
72.60 |
2.7M |
| 2024-07-10 |
71.90 |
73.40 |
71.50 |
71.90 |
4.2M |
| 2024-07-09 |
72.00 |
72.00 |
69.20 |
71.25 |
5.1M |
| 2024-07-08 |
73.20 |
73.20 |
71.35 |
72.20 |
4.4M |
| 2024-07-05 |
74.00 |
75.25 |
72.70 |
73.20 |
3.0M |
| 2024-07-04 |
76.65 |
77.10 |
73.35 |
74.05 |
5.8M |
| 2024-07-03 |
74.00 |
77.35 |
74.00 |
76.45 |
3.7M |
| 2024-07-02 |
75.30 |
75.30 |
72.90 |
73.90 |
5.5M |
| 2024-06-28 |
72.70 |
76.55 |
72.35 |
76.45 |
7.3M |
| 2024-06-27 |
76.75 |
78.55 |
75.90 |
76.50 |
4.1M |
| 2024-06-26 |
79.00 |
80.25 |
77.90 |
78.55 |
2.4M |
| 2024-06-25 |
78.60 |
81.20 |
78.60 |
80.55 |
3.1M |
| 2024-06-24 |
78.35 |
80.00 |
77.10 |
80.00 |
3.3M |
| 2024-06-21 |
81.05 |
81.65 |
78.35 |
79.20 |
4.1M |
| 2024-06-20 |
82.25 |
82.95 |
79.60 |
81.05 |
3.4M |
| 2024-06-19 |
83.00 |
83.80 |
82.60 |
83.45 |
2.2M |
| 2024-06-18 |
84.40 |
85.15 |
82.80 |
83.00 |
2.0M |
| 2024-06-17 |
83.95 |
85.80 |
82.05 |
84.40 |
2.3M |
| 2024-06-14 |
83.30 |
84.30 |
82.05 |
83.95 |
4.5M |
| 2024-06-13 |
84.35 |
85.95 |
84.00 |
85.60 |
5.2M |
| 2024-06-12 |
83.00 |
84.20 |
81.80 |
83.00 |
4.7M |
| 2024-06-11 |
82.85 |
83.70 |
81.95 |
83.00 |
4.8M |
| 2024-06-07 |
82.75 |
83.90 |
81.35 |
83.30 |
3.3M |
| 2024-06-06 |
82.20 |
83.55 |
81.30 |
81.90 |
3.4M |
| 2024-06-05 |
84.25 |
85.10 |
81.45 |
81.80 |
3.3M |
| 2024-06-04 |
78.05 |
84.70 |
78.05 |
84.50 |
5.3M |
| 2024-06-03 |
78.20 |
80.25 |
77.90 |
78.55 |
2.9M |
| 2024-05-31 |
80.00 |
81.10 |
78.05 |
78.20 |
9.5M |
| 2024-05-30 |
76.25 |
78.20 |
76.25 |
77.40 |
5.0M |
| 2024-05-29 |
76.80 |
77.30 |
75.50 |
76.65 |
3.9M |
| 2024-05-28 |
78.60 |
79.90 |
77.00 |
77.45 |
2.0M |
| 2024-05-27 |
76.15 |
78.70 |
76.05 |
78.50 |
4.4M |
| 2024-05-24 |
77.80 |
79.70 |
75.55 |
76.55 |
7.6M |
| 2024-05-23 |
79.55 |
79.90 |
78.05 |
78.70 |
4.2M |
| 2024-05-22 |
81.80 |
82.25 |
79.90 |
80.15 |
2.6M |
| 2024-05-21 |
81.40 |
81.65 |
80.10 |
80.75 |
2.7M |
| 2024-05-20 |
81.15 |
81.90 |
79.95 |
81.85 |
4.0M |
| 2024-05-17 |
82.95 |
83.60 |
80.70 |
81.15 |
6.6M |
| 2024-05-16 |
83.55 |
85.00 |
81.30 |
82.95 |
5.1M |
| 2024-05-14 |
86.80 |
86.90 |
84.55 |
84.65 |
2.9M |
| 2024-05-13 |
84.65 |
86.35 |
83.30 |
86.00 |
3.8M |
| 2024-05-10 |
85.30 |
86.70 |
84.75 |
86.20 |
4.9M |
| 2024-05-09 |
84.00 |
86.20 |
83.95 |
85.20 |
6.2M |
| 2024-05-08 |
84.40 |
84.40 |
82.25 |
83.15 |
3.3M |
| 2024-05-07 |
83.50 |
84.45 |
82.85 |
83.35 |
6.4M |
| 2024-05-06 |
83.00 |
83.65 |
81.50 |
83.30 |
4.9M |
| 2024-05-03 |
82.65 |
83.60 |
82.05 |
83.00 |
7.2M |
| 2024-05-02 |
78.20 |
80.65 |
76.65 |
80.25 |
5.4M |
| 2024-04-30 |
77.40 |
79.65 |
77.00 |
78.20 |
3.3M |
| 2024-04-29 |
75.10 |
77.20 |
75.10 |
76.20 |
4.9M |
| 2024-04-26 |
76.35 |
78.70 |
76.35 |
77.35 |
5.8M |
| 2024-04-25 |
76.60 |
76.90 |
75.40 |
75.90 |
4.2M |
| 2024-04-24 |
75.50 |
77.10 |
74.00 |
76.70 |
6.3M |
| 2024-04-23 |
73.25 |
74.40 |
71.65 |
73.80 |
6.8M |
| 2024-04-22 |
73.90 |
75.20 |
72.50 |
73.25 |
2.4M |
| 2024-04-19 |
71.00 |
73.90 |
71.00 |
73.25 |
5.8M |
| 2024-04-18 |
69.80 |
74.20 |
69.20 |
73.35 |
5.5M |
| 2024-04-17 |
68.50 |
70.90 |
68.50 |
69.80 |
2.4M |
| 2024-04-16 |
67.50 |
70.30 |
67.50 |
69.05 |
3.9M |
| 2024-04-15 |
70.00 |
71.75 |
69.10 |
70.85 |
3.9M |
| 2024-04-12 |
72.45 |
72.60 |
70.60 |
71.45 |
3.9M |
| 2024-04-11 |
71.80 |
74.20 |
71.75 |
73.20 |
3.6M |
| 2024-04-10 |
72.00 |
75.25 |
71.40 |
75.00 |
4.6M |
| 2024-04-09 |
72.40 |
73.50 |
71.50 |
71.65 |
2.8M |
| 2024-04-08 |
71.25 |
73.10 |
70.10 |
71.50 |
4.8M |
| 2024-04-05 |
73.05 |
74.05 |
71.55 |
72.80 |
3.0M |
| 2024-04-03 |
74.20 |
75.15 |
72.65 |
73.05 |
5.1M |
| 2024-04-02 |
74.70 |
76.90 |
74.30 |
74.95 |
7.4M |
| 2024-03-28 |
73.35 |
75.00 |
72.95 |
74.10 |
8.3M |
| 2024-03-27 |
69.85 |
74.00 |
69.00 |
72.70 |
17.6M |
| 2024-03-26 |
64.00 |
66.15 |
62.45 |
65.80 |
8.5M |
| 2024-03-25 |
63.30 |
65.50 |
63.05 |
64.85 |
5.7M |
| 2024-03-22 |
68.00 |
68.00 |
63.30 |
63.70 |
6.4M |
| 2024-03-21 |
67.00 |
69.90 |
67.00 |
68.60 |
3.0M |
| 2024-03-20 |
67.00 |
68.05 |
65.60 |
67.00 |
2.9M |
| 2024-03-19 |
66.80 |
67.85 |
66.30 |
67.00 |
3.7M |
| 2024-03-18 |
68.40 |
70.20 |
67.60 |
67.95 |
2.7M |
| 2024-03-15 |
69.35 |
69.40 |
66.70 |
67.95 |
5.5M |
| 2024-03-14 |
67.65 |
72.75 |
67.65 |
69.50 |
8.9M |
| 2024-03-13 |
67.20 |
67.75 |
66.20 |
67.20 |
4.0M |
| 2024-03-12 |
64.80 |
67.95 |
63.45 |
67.20 |
4.2M |
| 2024-03-11 |
63.50 |
66.20 |
63.50 |
64.25 |
3.3M |
| 2024-03-08 |
63.50 |
64.20 |
62.30 |
63.50 |
4.7M |
| 2024-03-07 |
64.55 |
64.80 |
62.35 |
62.75 |
3.5M |
| 2024-03-06 |
62.75 |
65.15 |
62.50 |
64.55 |
3.5M |
| 2024-03-05 |
62.50 |
63.25 |
62.05 |
62.80 |
3.1M |
| 2024-03-04 |
64.20 |
65.30 |
62.85 |
63.95 |
2.9M |
| 2024-03-01 |
64.00 |
65.00 |
63.20 |
64.10 |
3.7M |
| 2024-02-29 |
65.00 |
66.75 |
64.15 |
64.55 |
4.8M |
| 2024-02-28 |
67.20 |
68.35 |
65.90 |
66.15 |
3.1M |
| 2024-02-27 |
67.80 |
68.30 |
65.35 |
66.35 |
4.6M |
| 2024-02-26 |
68.00 |
68.85 |
65.70 |
68.15 |
3.4M |
| 2024-02-23 |
67.50 |
69.70 |
67.45 |
68.90 |
2.7M |
| 2024-02-22 |
68.90 |
69.80 |
66.80 |
68.65 |
2.3M |
| 2024-02-21 |
66.45 |
70.65 |
65.50 |
68.90 |
4.1M |
| 2024-02-20 |
69.15 |
70.80 |
65.80 |
66.30 |
4.0M |
| 2024-02-19 |
70.50 |
71.45 |
68.65 |
69.20 |
3.2M |
| 2024-02-16 |
67.35 |
71.35 |
67.30 |
70.20 |
3.9M |
| 2024-02-15 |
66.25 |
67.65 |
65.05 |
67.20 |
2.2M |
| 2024-02-14 |
62.80 |
66.45 |
62.10 |
66.25 |
2.6M |
| 2024-02-09 |
64.00 |
65.30 |
62.75 |
64.25 |
2.6M |
| 2024-02-08 |
67.65 |
68.05 |
64.20 |
64.50 |
5.8M |
| 2024-02-07 |
68.90 |
68.90 |
66.55 |
67.65 |
4.1M |
| 2024-02-06 |
67.00 |
69.25 |
66.05 |
68.90 |
8.2M |
| 2024-02-05 |
66.85 |
68.75 |
66.05 |
67.25 |
3.2M |
| 2024-02-02 |
69.00 |
71.25 |
67.70 |
68.20 |
3.3M |
| 2024-02-01 |
68.80 |
70.80 |
65.15 |
69.00 |
4.6M |
| 2024-01-31 |
68.45 |
69.95 |
67.15 |
69.75 |
4.2M |
| 2024-01-30 |
70.50 |
70.80 |
67.80 |
67.95 |
5.1M |
| 2024-01-29 |
71.80 |
74.15 |
71.80 |
73.25 |
2.7M |
| 2024-01-26 |
72.50 |
72.65 |
70.25 |
71.25 |
2.9M |
| 2024-01-25 |
72.20 |
73.15 |
71.20 |
73.00 |
3.7M |
| 2024-01-24 |
68.75 |
72.90 |
68.70 |
72.20 |
3.0M |
| 2024-01-23 |
67.50 |
70.75 |
67.10 |
68.75 |
4.3M |
| 2024-01-22 |
69.85 |
70.20 |
66.55 |
67.70 |
2.4M |
| 2024-01-19 |
70.80 |
70.80 |
68.75 |
69.50 |
3.9M |
| 2024-01-18 |
70.70 |
72.30 |
69.50 |
70.80 |
2.4M |
| 2024-01-17 |
73.50 |
73.50 |
69.35 |
70.25 |
4.0M |
| 2024-01-16 |
75.95 |
76.15 |
73.65 |
74.55 |
2.4M |
| 2024-01-15 |
75.75 |
77.75 |
75.30 |
75.95 |
1.3M |
| 2024-01-12 |
75.65 |
77.60 |
74.10 |
76.35 |
2.4M |
| 2024-01-11 |
76.75 |
77.30 |
75.10 |
75.65 |
1.8M |
| 2024-01-10 |
73.50 |
76.35 |
73.20 |
75.70 |
2.0M |
| 2024-01-09 |
73.95 |
75.15 |
73.70 |
74.00 |
1.8M |
| 2024-01-08 |
75.75 |
75.75 |
73.05 |
73.80 |
2.7M |
| 2024-01-05 |
76.55 |
79.50 |
75.30 |
75.85 |
3.0M |
| 2024-01-04 |
75.70 |
77.10 |
74.90 |
76.55 |
3.1M |
| 2024-01-03 |
78.00 |
79.90 |
76.75 |
77.05 |
2.1M |
| 2024-01-02 |
80.65 |
81.55 |
77.90 |
78.75 |
1.7M |