| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
59.00 |
61.00 |
58.00 |
59.00 |
20.2M |
| 2024-12-27 |
59.00 |
60.00 |
58.00 |
59.00 |
17.1M |
| 2024-12-24 |
56.00 |
60.00 |
56.00 |
59.00 |
42.1M |
| 2024-12-23 |
57.00 |
58.00 |
55.00 |
56.00 |
22.9M |
| 2024-12-20 |
54.00 |
65.00 |
52.00 |
57.00 |
91.2M |
| 2024-12-19 |
60.00 |
60.00 |
51.00 |
54.00 |
57.7M |
| 2024-12-18 |
63.00 |
63.00 |
59.00 |
60.00 |
24.7M |
| 2024-12-17 |
66.00 |
68.00 |
63.00 |
63.00 |
46.6M |
| 2024-12-16 |
67.00 |
67.00 |
64.00 |
66.00 |
37.9M |
| 2024-12-13 |
68.00 |
69.00 |
66.00 |
67.00 |
35.9M |
| 2024-12-12 |
68.00 |
69.00 |
67.00 |
68.00 |
39.3M |
| 2024-12-11 |
67.00 |
69.00 |
66.00 |
68.00 |
51.4M |
| 2024-12-10 |
68.00 |
69.00 |
67.00 |
67.00 |
36.7M |
| 2024-12-09 |
68.00 |
69.00 |
67.00 |
68.00 |
17.8M |
| 2024-12-06 |
69.00 |
70.00 |
68.00 |
68.00 |
21.2M |
| 2024-12-05 |
70.00 |
71.00 |
68.00 |
69.00 |
39.9M |
| 2024-12-04 |
69.00 |
71.00 |
68.00 |
70.00 |
32.4M |
| 2024-12-03 |
71.00 |
71.00 |
68.00 |
69.00 |
42.6M |
| 2024-12-02 |
66.00 |
71.00 |
66.00 |
70.00 |
74.1M |
| 2024-11-29 |
70.00 |
71.00 |
66.00 |
66.00 |
42.5M |
| 2024-11-28 |
72.00 |
73.00 |
70.00 |
70.00 |
31.2M |
| 2024-11-26 |
75.00 |
75.00 |
72.00 |
72.00 |
39.3M |
| 2024-11-25 |
77.00 |
77.00 |
74.00 |
75.00 |
39.6M |
| 2024-11-22 |
74.00 |
78.00 |
74.00 |
77.00 |
34.0M |
| 2024-11-21 |
72.00 |
75.00 |
72.00 |
74.00 |
38.0M |
| 2024-11-20 |
72.00 |
73.00 |
71.00 |
73.00 |
25.0M |
| 2024-11-19 |
72.00 |
73.00 |
71.00 |
72.00 |
35.0M |
| 2024-11-18 |
72.00 |
72.00 |
70.00 |
72.00 |
40.4M |
| 2024-11-15 |
72.00 |
74.00 |
71.00 |
72.00 |
31.7M |
| 2024-11-14 |
74.00 |
75.00 |
72.00 |
74.00 |
38.7M |
| 2024-11-13 |
76.00 |
76.00 |
73.00 |
75.00 |
28.0M |
| 2024-11-12 |
76.00 |
77.00 |
74.00 |
76.00 |
34.0M |
| 2024-11-11 |
77.00 |
77.00 |
75.00 |
77.00 |
27.5M |
| 2024-11-08 |
77.00 |
78.00 |
76.00 |
77.00 |
24.0M |
| 2024-11-07 |
78.00 |
78.00 |
75.00 |
77.00 |
21.6M |
| 2024-11-06 |
77.00 |
79.00 |
77.00 |
78.00 |
19.9M |
| 2024-11-05 |
77.00 |
78.00 |
74.00 |
78.00 |
33.5M |
| 2024-11-04 |
80.00 |
80.00 |
76.00 |
77.00 |
17.7M |
| 2024-11-01 |
81.00 |
82.00 |
79.00 |
80.00 |
16.6M |
| 2024-10-31 |
80.00 |
81.00 |
79.00 |
81.00 |
33.4M |
| 2024-10-30 |
79.00 |
80.00 |
78.00 |
79.00 |
29.0M |
| 2024-10-29 |
80.00 |
81.00 |
77.00 |
79.00 |
59.7M |
| 2024-10-28 |
82.00 |
82.00 |
79.00 |
80.00 |
45.6M |
| 2024-10-25 |
82.00 |
82.00 |
81.00 |
82.00 |
29.0M |
| 2024-10-24 |
81.00 |
82.00 |
81.00 |
82.00 |
24.7M |
| 2024-10-23 |
81.00 |
82.00 |
80.00 |
81.00 |
21.2M |
| 2024-10-22 |
82.00 |
82.00 |
81.00 |
81.00 |
11.3M |
| 2024-10-21 |
82.00 |
82.00 |
80.00 |
82.00 |
36.7M |
| 2024-10-18 |
81.00 |
82.00 |
80.00 |
82.00 |
26.8M |
| 2024-10-17 |
81.00 |
82.00 |
81.00 |
81.00 |
12.8M |
| 2024-10-16 |
82.00 |
82.00 |
80.00 |
81.00 |
26.4M |
| 2024-10-15 |
81.00 |
84.00 |
81.00 |
82.00 |
73.3M |
| 2024-10-14 |
81.00 |
82.00 |
80.00 |
82.00 |
25.2M |
| 2024-10-11 |
81.00 |
84.00 |
80.00 |
81.00 |
111.7M |
| 2024-10-10 |
82.00 |
83.00 |
79.00 |
81.00 |
47.3M |
| 2024-10-09 |
82.00 |
83.00 |
81.00 |
82.00 |
30.2M |
| 2024-10-08 |
81.00 |
83.00 |
80.00 |
82.00 |
52.7M |
| 2024-10-07 |
81.00 |
83.00 |
81.00 |
81.00 |
37.8M |
| 2024-10-04 |
82.00 |
83.00 |
80.00 |
81.00 |
43.5M |
| 2024-10-03 |
82.00 |
83.00 |
81.00 |
82.00 |
33.7M |
| 2024-10-02 |
85.00 |
85.00 |
80.00 |
82.00 |
69.3M |
| 2024-10-01 |
85.00 |
86.00 |
84.00 |
85.00 |
33.6M |
| 2024-09-30 |
86.00 |
87.00 |
84.00 |
85.00 |
56.8M |
| 2024-09-27 |
88.00 |
89.00 |
86.00 |
86.00 |
40.8M |
| 2024-09-26 |
88.00 |
89.00 |
87.00 |
88.00 |
25.3M |
| 2024-09-25 |
89.00 |
90.00 |
88.00 |
88.00 |
23.3M |
| 2024-09-24 |
89.00 |
90.00 |
87.00 |
88.00 |
50.6M |
| 2024-09-23 |
89.00 |
91.00 |
88.00 |
89.00 |
41.7M |
| 2024-09-20 |
89.00 |
90.00 |
87.00 |
89.00 |
37.6M |
| 2024-09-19 |
90.00 |
92.00 |
88.00 |
88.00 |
61.9M |
| 2024-09-18 |
86.00 |
91.00 |
86.00 |
90.00 |
142.8M |
| 2024-09-17 |
86.00 |
88.00 |
85.00 |
86.00 |
65.9M |
| 2024-09-13 |
87.00 |
88.00 |
85.00 |
86.00 |
40.0M |
| 2024-09-12 |
85.00 |
87.00 |
84.00 |
87.00 |
49.6M |
| 2024-09-11 |
86.00 |
87.00 |
84.00 |
85.00 |
52.3M |
| 2024-09-10 |
87.00 |
88.00 |
86.00 |
86.00 |
20.8M |
| 2024-09-09 |
88.00 |
89.00 |
86.00 |
87.00 |
21.4M |
| 2024-09-06 |
88.00 |
90.00 |
87.00 |
88.00 |
38.4M |
| 2024-09-05 |
87.00 |
89.00 |
86.00 |
88.00 |
33.5M |
| 2024-09-04 |
87.00 |
87.00 |
86.00 |
87.00 |
14.0M |
| 2024-09-03 |
88.00 |
88.00 |
86.00 |
87.00 |
11.4M |
| 2024-09-02 |
89.00 |
89.00 |
87.00 |
88.00 |
30.4M |
| 2024-08-30 |
88.00 |
90.00 |
87.00 |
89.00 |
56.2M |
| 2024-08-29 |
88.00 |
90.00 |
86.00 |
88.00 |
66.1M |
| 2024-08-28 |
88.00 |
89.00 |
86.00 |
88.00 |
38.0M |
| 2024-08-27 |
89.00 |
89.00 |
87.00 |
88.00 |
27.5M |
| 2024-08-26 |
89.00 |
90.00 |
87.00 |
88.00 |
32.6M |
| 2024-08-23 |
87.00 |
90.00 |
87.00 |
89.00 |
33.3M |
| 2024-08-22 |
88.00 |
90.00 |
85.00 |
88.00 |
72.2M |
| 2024-08-21 |
87.00 |
88.00 |
86.00 |
88.00 |
33.2M |
| 2024-08-20 |
86.00 |
88.00 |
85.00 |
87.00 |
34.7M |
| 2024-08-19 |
88.00 |
88.00 |
86.00 |
86.00 |
22.0M |
| 2024-08-16 |
87.00 |
89.00 |
86.00 |
88.00 |
31.4M |
| 2024-08-15 |
88.00 |
88.00 |
86.00 |
87.00 |
14.2M |
| 2024-08-14 |
88.00 |
89.00 |
87.00 |
88.00 |
42.4M |
| 2024-08-13 |
85.00 |
89.00 |
84.00 |
88.00 |
76.0M |
| 2024-08-12 |
83.00 |
86.00 |
82.00 |
85.00 |
45.7M |
| 2024-08-09 |
83.00 |
84.00 |
82.00 |
83.00 |
29.8M |
| 2024-08-08 |
83.00 |
84.00 |
81.00 |
83.00 |
23.2M |
| 2024-08-07 |
84.00 |
85.00 |
82.00 |
83.00 |
28.6M |
| 2024-08-06 |
82.00 |
85.00 |
82.00 |
84.00 |
33.7M |
| 2024-08-05 |
90.00 |
90.00 |
80.00 |
82.00 |
157.3M |
| 2024-08-02 |
91.00 |
93.00 |
89.00 |
90.00 |
56.8M |
| 2024-08-01 |
92.00 |
95.00 |
91.00 |
92.00 |
57.8M |
| 2024-07-31 |
93.00 |
94.00 |
91.00 |
92.00 |
56.0M |
| 2024-07-30 |
92.00 |
93.00 |
91.00 |
93.00 |
33.0M |
| 2024-07-29 |
92.00 |
95.00 |
91.00 |
92.00 |
64.7M |
| 2024-07-26 |
89.00 |
97.00 |
88.00 |
92.00 |
178.9M |
| 2024-07-25 |
90.00 |
90.00 |
88.00 |
88.00 |
26.1M |
| 2024-07-24 |
89.00 |
91.00 |
89.00 |
90.00 |
35.0M |
| 2024-07-23 |
89.00 |
90.00 |
86.00 |
90.00 |
58.8M |
| 2024-07-22 |
91.00 |
91.00 |
88.00 |
89.00 |
31.9M |
| 2024-07-19 |
91.00 |
92.00 |
89.00 |
91.00 |
33.5M |
| 2024-07-18 |
91.00 |
94.00 |
87.00 |
91.00 |
91.8M |
| 2024-07-17 |
93.00 |
94.00 |
90.00 |
90.00 |
58.4M |
| 2024-07-16 |
91.00 |
94.00 |
90.00 |
93.00 |
73.9M |
| 2024-07-15 |
90.00 |
91.00 |
89.00 |
90.00 |
43.0M |
| 2024-07-12 |
90.00 |
91.00 |
88.00 |
90.00 |
27.4M |
| 2024-07-11 |
89.00 |
91.00 |
88.00 |
90.00 |
62.7M |
| 2024-07-10 |
87.00 |
91.00 |
85.00 |
88.00 |
89.5M |
| 2024-07-09 |
87.00 |
88.00 |
85.00 |
87.00 |
39.0M |
| 2024-07-08 |
87.00 |
87.00 |
85.00 |
87.00 |
29.5M |
| 2024-07-05 |
87.00 |
88.00 |
85.00 |
87.00 |
41.2M |
| 2024-07-04 |
86.00 |
88.00 |
85.00 |
87.00 |
44.7M |
| 2024-07-03 |
85.00 |
87.00 |
84.00 |
86.00 |
35.5M |
| 2024-07-02 |
85.00 |
87.00 |
84.00 |
85.00 |
35.1M |
| 2024-07-01 |
87.00 |
88.00 |
84.00 |
85.00 |
39.4M |
| 2024-06-28 |
87.00 |
88.00 |
85.00 |
87.00 |
26.5M |
| 2024-06-27 |
90.00 |
90.00 |
86.00 |
86.00 |
34.3M |
| 2024-06-26 |
88.00 |
90.00 |
85.00 |
88.00 |
95.2M |
| 2024-06-25 |
86.00 |
90.00 |
86.00 |
88.00 |
61.7M |
| 2024-06-24 |
88.00 |
91.00 |
86.00 |
86.00 |
86.5M |
| 2024-06-21 |
83.00 |
91.00 |
80.00 |
89.00 |
280.3M |
| 2024-06-20 |
77.00 |
85.00 |
76.00 |
82.00 |
124.6M |
| 2024-06-19 |
84.00 |
86.00 |
77.00 |
77.00 |
152.6M |
| 2024-06-14 |
88.00 |
88.00 |
85.00 |
85.00 |
44.3M |
| 2024-06-13 |
88.00 |
89.00 |
85.00 |
88.00 |
57.7M |
| 2024-06-12 |
89.00 |
90.00 |
86.00 |
88.00 |
60.4M |
| 2024-06-11 |
87.00 |
91.00 |
86.00 |
89.00 |
52.2M |
| 2024-06-10 |
92.00 |
92.00 |
87.00 |
87.00 |
107.6M |
| 2024-06-07 |
92.00 |
94.00 |
91.00 |
92.00 |
54.9M |
| 2024-06-06 |
92.00 |
93.00 |
91.00 |
92.00 |
45.6M |
| 2024-06-05 |
93.00 |
95.00 |
90.00 |
92.00 |
116.0M |
| 2024-06-04 |
88.00 |
93.00 |
88.00 |
93.00 |
85.2M |
| 2024-06-03 |
86.00 |
90.00 |
85.00 |
89.00 |
126.1M |
| 2024-05-31 |
87.00 |
89.00 |
86.00 |
86.00 |
38.3M |
| 2024-05-30 |
90.00 |
90.00 |
84.00 |
87.00 |
84.5M |
| 2024-05-29 |
89.00 |
92.00 |
88.00 |
90.00 |
66.7M |
| 2024-05-28 |
95.00 |
95.00 |
89.00 |
89.00 |
158.8M |
| 2024-05-27 |
94.00 |
101.00 |
93.00 |
95.00 |
283.4M |
| 2024-05-22 |
89.00 |
97.00 |
87.00 |
94.00 |
253.2M |
| 2024-05-21 |
90.00 |
90.00 |
86.00 |
89.00 |
62.9M |
| 2024-05-20 |
90.00 |
93.00 |
88.00 |
90.00 |
122.3M |
| 2024-05-17 |
84.00 |
90.00 |
83.00 |
89.00 |
106.1M |
| 2024-05-16 |
81.00 |
86.00 |
80.00 |
84.00 |
165.0M |
| 2024-05-15 |
80.00 |
82.00 |
79.00 |
81.00 |
36.4M |
| 2024-05-14 |
79.00 |
81.00 |
79.00 |
80.00 |
15.8M |
| 2024-05-13 |
80.00 |
80.00 |
78.00 |
80.00 |
20.4M |
| 2024-05-08 |
82.00 |
82.00 |
79.00 |
80.00 |
33.3M |
| 2024-05-07 |
80.00 |
86.00 |
80.00 |
82.00 |
97.6M |
| 2024-05-06 |
80.00 |
84.00 |
79.00 |
81.00 |
115.9M |
| 2024-05-03 |
81.00 |
84.00 |
78.00 |
80.00 |
69.5M |
| 2024-05-02 |
81.00 |
83.00 |
79.00 |
81.00 |
59.4M |
| 2024-04-30 |
78.00 |
85.00 |
77.00 |
81.00 |
149.9M |
| 2024-04-29 |
79.00 |
80.00 |
75.00 |
78.00 |
56.3M |
| 2024-04-26 |
82.00 |
82.00 |
77.00 |
79.00 |
35.3M |
| 2024-04-25 |
82.00 |
83.00 |
80.00 |
82.00 |
32.4M |
| 2024-04-24 |
81.00 |
83.00 |
80.00 |
83.00 |
48.4M |
| 2024-04-23 |
83.00 |
84.00 |
80.00 |
82.00 |
24.6M |
| 2024-04-22 |
80.00 |
83.00 |
80.00 |
83.00 |
24.9M |
| 2024-04-19 |
82.00 |
82.00 |
78.00 |
80.00 |
40.3M |
| 2024-04-18 |
83.00 |
84.00 |
80.00 |
82.00 |
53.8M |
| 2024-04-17 |
72.00 |
85.00 |
72.00 |
83.00 |
71.9M |
| 2024-04-16 |
82.00 |
82.00 |
78.00 |
81.00 |
34.2M |
| 2024-04-05 |
79.00 |
83.00 |
79.00 |
82.00 |
41.2M |
| 2024-04-04 |
78.00 |
82.00 |
77.00 |
80.00 |
39.0M |
| 2024-04-03 |
83.00 |
83.00 |
78.00 |
78.00 |
50.8M |
| 2024-04-02 |
85.00 |
86.00 |
82.00 |
83.00 |
61.5M |
| 2024-04-01 |
89.00 |
90.00 |
85.00 |
85.00 |
39.0M |
| 2024-03-28 |
91.00 |
92.00 |
88.00 |
89.00 |
35.3M |
| 2024-03-27 |
89.00 |
92.00 |
87.00 |
91.00 |
55.6M |
| 2024-03-26 |
87.00 |
89.00 |
86.00 |
89.00 |
31.1M |
| 2024-03-25 |
89.00 |
90.00 |
86.00 |
88.00 |
23.5M |
| 2024-03-22 |
92.00 |
94.00 |
88.00 |
89.00 |
28.1M |
| 2024-03-21 |
84.00 |
95.00 |
84.00 |
92.00 |
74.4M |
| 2024-03-20 |
88.00 |
89.00 |
84.00 |
86.00 |
46.0M |
| 2024-03-19 |
88.00 |
89.00 |
86.00 |
88.00 |
22.2M |
| 2024-03-18 |
86.00 |
90.00 |
86.00 |
88.00 |
26.1M |
| 2024-03-15 |
89.00 |
92.00 |
87.00 |
88.00 |
39.7M |
| 2024-03-14 |
90.00 |
94.00 |
87.00 |
89.00 |
31.7M |
| 2024-03-13 |
94.00 |
96.00 |
89.00 |
90.00 |
45.4M |
| 2024-03-08 |
94.00 |
97.00 |
93.00 |
94.00 |
21.7M |
| 2024-03-07 |
100.00 |
101.00 |
94.00 |
94.00 |
54.5M |
| 2024-03-06 |
96.00 |
101.00 |
93.00 |
99.00 |
129.7M |
| 2024-03-05 |
91.00 |
97.00 |
86.00 |
93.00 |
88.6M |
| 2024-03-04 |
95.00 |
96.00 |
90.00 |
90.00 |
66.8M |
| 2024-03-01 |
97.00 |
103.00 |
95.00 |
95.00 |
67.6M |
| 2024-02-29 |
103.00 |
105.00 |
97.00 |
97.00 |
76.7M |
| 2024-02-28 |
105.00 |
109.00 |
101.00 |
102.00 |
253.1M |
| 2024-02-27 |
100.00 |
110.00 |
93.00 |
103.00 |
353.5M |
| 2024-02-26 |
103.00 |
104.00 |
93.00 |
97.00 |
288.3M |
| 2024-02-23 |
86.00 |
102.00 |
85.00 |
101.00 |
498.0M |
| 2024-02-22 |
81.00 |
86.00 |
79.00 |
85.00 |
80.8M |
| 2024-02-21 |
84.00 |
84.00 |
80.00 |
81.00 |
43.6M |
| 2024-02-20 |
86.00 |
88.00 |
82.00 |
83.00 |
69.8M |
| 2024-02-19 |
80.00 |
88.00 |
79.00 |
86.00 |
189.1M |
| 2024-02-16 |
71.00 |
81.00 |
71.00 |
80.00 |
147.0M |
| 2024-02-15 |
78.00 |
89.00 |
77.00 |
79.00 |
154.4M |
| 2024-02-13 |
61.00 |
93.00 |
61.00 |
83.00 |
254.1M |
| 2024-02-12 |
105.00 |
105.00 |
88.00 |
92.00 |
268.9M |
| 2024-02-07 |
108.00 |
115.00 |
104.00 |
104.00 |
155.7M |
| 2024-02-06 |
115.00 |
117.00 |
111.00 |
115.00 |
149.2M |
| 2024-02-05 |
117.00 |
121.00 |
114.00 |
115.00 |
137.9M |
| 2024-02-02 |
109.00 |
130.00 |
109.00 |
117.00 |
382.5M |
| 2024-02-01 |
129.00 |
129.00 |
114.00 |
116.00 |
481.0M |
| 2024-01-31 |
151.00 |
170.00 |
127.00 |
129.00 |
1,175.8M |
| 2024-01-30 |
141.00 |
141.00 |
112.00 |
141.00 |
2,140.5M |