시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2023-12-29 |
81.94 |
82.69 |
81.94 |
82.40 |
0.0M |
2023-12-28 |
81.71 |
82.72 |
81.71 |
81.91 |
0.0M |
2023-12-27 |
81.77 |
82.50 |
81.68 |
81.68 |
0.0M |
2023-12-22 |
81.90 |
82.74 |
81.90 |
81.91 |
0.0M |
2023-12-21 |
81.43 |
82.46 |
81.43 |
81.86 |
0.0M |
2023-12-20 |
81.56 |
82.38 |
81.39 |
81.39 |
0.0M |
2023-12-19 |
81.77 |
82.25 |
81.53 |
81.53 |
0.0M |
2023-12-18 |
81.82 |
82.57 |
81.74 |
81.74 |
0.0M |
2023-12-15 |
82.36 |
82.64 |
81.78 |
81.78 |
0.0M |
2023-12-14 |
79.99 |
79.99 |
79.99 |
79.99 |
0.0M |
2023-12-13 |
80.99 |
80.99 |
79.96 |
79.96 |
0.0M |
2023-12-12 |
79.71 |
80.37 |
79.71 |
79.80 |
0.0M |
2023-12-11 |
79.60 |
80.22 |
79.60 |
79.67 |
0.0M |
2023-12-08 |
79.43 |
80.22 |
79.43 |
79.57 |
0.0M |
2023-12-07 |
79.35 |
80.10 |
79.35 |
79.40 |
0.0M |
2023-12-06 |
79.53 |
80.02 |
79.31 |
79.31 |
0.0M |
2023-12-05 |
79.42 |
80.05 |
79.42 |
79.49 |
0.0M |
2023-12-04 |
79.07 |
80.15 |
79.07 |
79.39 |
0.0M |
2023-12-01 |
78.70 |
79.60 |
78.70 |
79.07 |
0.0M |
2023-11-30 |
78.60 |
79.26 |
78.60 |
78.71 |
0.0M |
2023-11-29 |
78.20 |
79.11 |
78.00 |
78.60 |
0.0M |
2023-11-28 |
79.00 |
79.07 |
78.20 |
78.20 |
0.0M |
2023-11-27 |
79.00 |
79.37 |
78.99 |
79.00 |
0.0M |
2023-11-24 |
79.00 |
79.67 |
79.00 |
79.00 |
0.0M |
2023-11-23 |
79.00 |
79.04 |
79.00 |
79.00 |
0.0M |
2023-11-22 |
78.80 |
79.02 |
78.60 |
79.00 |
0.0M |
2023-11-21 |
77.97 |
78.83 |
77.97 |
78.80 |
0.0M |
2023-11-20 |
78.07 |
78.90 |
77.97 |
77.97 |
0.0M |
2023-11-17 |
77.95 |
78.79 |
77.95 |
78.07 |
0.0M |
2023-11-16 |
78.11 |
78.72 |
77.91 |
77.95 |
0.0M |
2023-11-15 |
77.61 |
78.94 |
77.61 |
78.11 |
0.0M |
2023-11-14 |
77.00 |
78.19 |
77.00 |
77.61 |
0.0M |
2023-11-13 |
76.67 |
77.66 |
76.67 |
77.00 |
0.0M |
2023-11-10 |
76.71 |
77.17 |
76.68 |
76.68 |
0.0M |
2023-11-09 |
76.47 |
77.23 |
76.46 |
76.71 |
0.0M |
2023-11-08 |
76.21 |
76.96 |
76.21 |
76.47 |
0.0M |
2023-11-07 |
76.70 |
76.81 |
76.21 |
76.21 |
0.0M |
2023-11-06 |
76.60 |
77.52 |
76.60 |
76.70 |
0.0M |
2023-11-03 |
76.33 |
77.02 |
76.33 |
76.60 |
0.0M |
2023-11-02 |
75.51 |
76.89 |
75.51 |
76.33 |
0.0M |
2023-11-01 |
75.33 |
76.02 |
75.33 |
75.51 |
0.0M |
2023-10-31 |
75.20 |
75.99 |
75.20 |
75.34 |
0.0M |
2023-10-30 |
74.90 |
75.64 |
74.90 |
75.20 |
0.0M |
2023-10-27 |
74.75 |
75.36 |
74.75 |
74.90 |
0.0M |
2023-10-26 |
74.90 |
75.35 |
74.75 |
74.75 |
0.0M |
2023-10-25 |
74.99 |
75.50 |
74.90 |
74.90 |
0.0M |
2023-10-24 |
74.62 |
75.45 |
74.62 |
74.99 |
0.0M |
2023-10-23 |
74.47 |
75.09 |
74.47 |
74.62 |
0.0M |
2023-10-20 |
74.37 |
74.94 |
74.37 |
74.47 |
0.0M |
2023-10-19 |
74.57 |
74.90 |
74.37 |
74.37 |
0.0M |
2023-10-18 |
74.86 |
75.66 |
74.57 |
74.57 |
0.0M |
2023-10-17 |
75.40 |
75.47 |
74.86 |
74.86 |
0.0M |
2023-10-16 |
75.40 |
75.67 |
75.39 |
75.40 |
0.0M |
2023-10-13 |
75.64 |
75.80 |
75.37 |
75.40 |
0.0M |
2023-10-12 |
75.93 |
76.15 |
75.66 |
75.88 |
0.0M |
2023-10-11 |
75.53 |
75.84 |
75.53 |
75.75 |
0.0M |
2023-10-10 |
74.86 |
75.35 |
74.86 |
75.35 |
0.0M |
2023-10-09 |
74.72 |
74.72 |
74.43 |
74.45 |
0.0M |
2023-10-06 |
75.13 |
75.17 |
74.72 |
74.75 |
0.0M |
2023-10-05 |
75.12 |
75.19 |
75.03 |
75.08 |
0.0M |
2023-10-04 |
74.80 |
75.23 |
74.80 |
75.23 |
0.0M |
2023-10-03 |
75.68 |
76.14 |
75.60 |
75.60 |
0.0M |
2023-10-02 |
75.83 |
76.14 |
75.83 |
75.96 |
0.0M |
2023-09-29 |
75.72 |
75.97 |
75.68 |
75.96 |
0.0M |
2023-09-28 |
76.04 |
76.17 |
75.44 |
75.56 |
0.0M |
2023-09-27 |
76.09 |
76.16 |
76.02 |
76.15 |
0.0M |
2023-09-26 |
76.30 |
76.35 |
76.09 |
76.26 |
0.0M |
2023-09-25 |
76.47 |
76.61 |
76.28 |
76.61 |
0.0M |
2023-09-22 |
76.41 |
76.62 |
76.25 |
76.62 |
0.0M |
2023-09-21 |
76.54 |
76.74 |
76.39 |
76.67 |
0.0M |
2023-09-20 |
76.64 |
77.13 |
76.63 |
76.86 |
0.0M |
2023-09-19 |
76.58 |
77.04 |
76.57 |
76.86 |
0.0M |
2023-09-18 |
76.65 |
76.74 |
76.54 |
76.65 |
0.0M |
2023-09-15 |
76.82 |
77.03 |
76.49 |
76.73 |
0.0M |
2023-09-14 |
76.16 |
76.70 |
76.10 |
76.52 |
0.0M |
2023-09-13 |
76.10 |
76.47 |
75.95 |
76.12 |
0.0M |
2023-09-12 |
76.12 |
76.16 |
76.07 |
76.08 |
0.0M |
2023-09-11 |
76.01 |
76.03 |
76.00 |
76.01 |
0.0M |
2023-09-08 |
75.76 |
76.06 |
75.76 |
75.97 |
0.0M |
2023-09-07 |
75.83 |
75.98 |
75.76 |
75.91 |
0.0M |
2023-09-06 |
75.81 |
76.04 |
75.81 |
75.85 |
0.0M |
2023-09-05 |
76.37 |
76.37 |
76.26 |
76.26 |
0.0M |
2023-09-04 |
76.31 |
76.48 |
76.31 |
76.47 |
0.0M |
2023-09-01 |
76.22 |
76.44 |
75.87 |
76.22 |
0.0M |
2023-08-31 |
76.08 |
76.46 |
76.08 |
76.23 |
0.0M |
2023-08-30 |
76.20 |
76.43 |
76.04 |
76.19 |
0.0M |
2023-08-29 |
76.16 |
76.42 |
76.04 |
76.15 |
0.0M |
2023-08-28 |
75.97 |
76.44 |
75.97 |
76.11 |
0.0M |
2023-08-25 |
76.22 |
76.38 |
76.07 |
76.07 |
0.0M |
2023-08-24 |
76.53 |
76.57 |
76.26 |
76.28 |
0.0M |
2023-08-23 |
75.97 |
76.22 |
75.77 |
75.97 |
0.0M |
2023-08-22 |
75.67 |
76.06 |
75.67 |
76.06 |
0.0M |
2023-08-21 |
75.77 |
75.86 |
75.67 |
75.77 |
0.0M |
2023-08-18 |
75.70 |
76.13 |
75.43 |
75.43 |
0.0M |
2023-08-17 |
75.98 |
76.38 |
75.66 |
75.68 |
0.0M |
2023-08-16 |
76.59 |
76.61 |
75.99 |
75.99 |
0.0M |
2023-08-15 |
76.35 |
76.79 |
76.35 |
76.57 |
0.0M |
2023-08-14 |
76.21 |
77.12 |
76.21 |
76.35 |
0.0M |
2023-08-11 |
76.22 |
77.21 |
76.17 |
76.17 |
0.0M |
2023-08-10 |
76.05 |
77.32 |
76.05 |
76.20 |
0.0M |
2023-08-09 |
75.66 |
76.91 |
75.66 |
76.05 |
0.0M |
2023-08-08 |
76.21 |
76.97 |
75.65 |
75.65 |
0.0M |
2023-08-07 |
76.32 |
77.23 |
76.22 |
76.23 |
0.0M |
2023-08-04 |
75.96 |
77.18 |
75.96 |
76.30 |
0.0M |
2023-08-03 |
76.16 |
76.93 |
76.16 |
76.73 |
0.0M |
2023-08-02 |
76.65 |
77.22 |
76.16 |
76.16 |
0.0M |
2023-08-01 |
76.69 |
77.52 |
76.62 |
76.66 |
0.0M |
2023-07-31 |
76.61 |
77.54 |
76.61 |
76.69 |
0.0M |
2023-07-28 |
76.18 |
77.46 |
76.18 |
76.60 |
0.0M |
2023-07-27 |
75.97 |
77.26 |
75.97 |
76.16 |
0.0M |
2023-07-26 |
75.92 |
77.00 |
75.86 |
75.97 |
0.0M |
2023-07-25 |
75.65 |
76.96 |
75.62 |
75.93 |
0.0M |
2023-07-24 |
76.43 |
76.63 |
75.65 |
75.65 |
0.0M |
2023-07-21 |
75.57 |
76.54 |
75.57 |
75.71 |
0.0M |
2023-07-20 |
75.64 |
76.47 |
75.54 |
75.58 |
0.0M |
2023-07-19 |
76.35 |
76.44 |
75.62 |
75.64 |
0.0M |
2023-07-18 |
74.91 |
75.95 |
74.91 |
75.40 |
0.0M |
2023-07-17 |
74.97 |
76.17 |
74.91 |
74.91 |
0.0M |
2023-07-14 |
75.11 |
76.01 |
74.96 |
74.96 |
0.0M |
2023-07-13 |
74.48 |
76.03 |
74.48 |
75.12 |
0.0M |
2023-07-12 |
73.89 |
75.41 |
73.89 |
74.47 |
0.0M |
2023-07-11 |
73.71 |
75.17 |
73.71 |
74.02 |
0.0M |
2023-07-10 |
73.90 |
74.73 |
73.70 |
73.71 |
0.0M |
2023-07-07 |
73.56 |
74.59 |
73.56 |
73.87 |
0.0M |
2023-07-06 |
74.66 |
74.67 |
73.52 |
73.53 |
0.0M |
2023-07-05 |
76.71 |
77.17 |
76.15 |
76.15 |
0.0M |
2023-07-04 |
76.63 |
77.32 |
76.55 |
76.69 |
0.0M |
2023-07-03 |
76.22 |
77.54 |
76.22 |
76.62 |
0.0M |
2023-06-30 |
75.81 |
77.14 |
75.81 |
76.24 |
0.0M |
2023-06-29 |
75.79 |
76.50 |
75.74 |
75.80 |
0.0M |
2023-06-28 |
75.24 |
76.51 |
75.24 |
75.81 |
0.0M |
2023-06-27 |
75.09 |
76.26 |
75.07 |
75.24 |
0.0M |
2023-06-26 |
75.40 |
76.23 |
75.07 |
75.08 |
0.0M |
2023-06-23 |
75.40 |
76.23 |
75.34 |
75.35 |
0.0M |
2023-06-22 |
75.90 |
76.29 |
75.36 |
75.39 |
0.0M |
2023-06-21 |
76.07 |
76.73 |
75.91 |
75.91 |
0.0M |
2023-06-20 |
76.59 |
77.32 |
76.08 |
76.08 |
0.0M |
2023-06-19 |
76.53 |
77.51 |
76.53 |
76.58 |
0.0M |
2023-06-16 |
76.26 |
77.49 |
76.26 |
76.53 |
0.0M |
2023-06-15 |
77.07 |
77.60 |
76.03 |
76.23 |
0.0M |
2023-06-14 |
77.32 |
78.28 |
77.05 |
77.06 |
0.0M |
2023-06-13 |
78.14 |
78.32 |
77.27 |
77.28 |
0.0M |
2023-06-12 |
76.83 |
78.04 |
76.83 |
77.29 |
0.0M |
2023-06-09 |
77.02 |
78.07 |
76.85 |
76.85 |
0.0M |
2023-06-08 |
77.00 |
78.12 |
76.99 |
77.00 |
0.0M |
2023-06-07 |
77.58 |
77.87 |
76.97 |
76.97 |
0.0M |
2023-06-06 |
76.07 |
77.61 |
76.07 |
77.41 |
0.0M |
2023-06-05 |
76.00 |
76.92 |
76.00 |
76.08 |
0.0M |
2023-06-02 |
75.60 |
76.86 |
75.60 |
75.99 |
0.0M |
2023-06-01 |
75.86 |
76.30 |
75.60 |
75.60 |
0.0M |
2023-05-31 |
75.54 |
76.10 |
75.20 |
75.22 |
0.0M |
2023-05-30 |
75.08 |
76.24 |
75.08 |
75.53 |
0.0M |
2023-05-29 |
75.42 |
76.27 |
75.07 |
75.07 |
0.0M |
2023-05-26 |
74.75 |
76.17 |
74.75 |
75.41 |
0.0M |
2023-05-25 |
75.14 |
75.73 |
74.72 |
74.72 |
0.0M |
2023-05-24 |
75.68 |
75.68 |
75.11 |
75.11 |
0.0M |
2023-05-23 |
75.69 |
76.64 |
75.64 |
75.66 |
0.0M |
2023-05-22 |
75.65 |
76.52 |
75.65 |
75.69 |
0.0M |
2023-05-19 |
75.29 |
76.28 |
75.29 |
75.63 |
0.0M |
2023-05-18 |
74.81 |
76.32 |
74.81 |
75.28 |
0.0M |
2023-05-17 |
73.89 |
75.51 |
73.89 |
74.80 |
0.0M |
2023-05-16 |
73.86 |
74.54 |
73.86 |
73.87 |
0.0M |
2023-05-15 |
73.54 |
74.65 |
73.54 |
73.86 |
0.0M |
2023-05-12 |
73.27 |
74.32 |
73.27 |
73.49 |
0.0M |
2023-05-11 |
73.41 |
74.02 |
73.24 |
73.24 |
0.0M |
2023-05-10 |
73.50 |
74.27 |
73.44 |
73.44 |
0.0M |
2023-05-09 |
73.63 |
74.31 |
73.44 |
73.44 |
0.0M |
2023-05-08 |
73.35 |
74.44 |
73.35 |
73.63 |
0.0M |
2023-05-05 |
73.54 |
74.83 |
73.34 |
73.35 |
0.0M |
2023-05-04 |
73.93 |
74.30 |
73.60 |
73.60 |
0.0M |
2023-05-03 |
73.94 |
74.31 |
73.94 |
74.22 |
0.0M |
2023-05-02 |
74.48 |
75.02 |
73.88 |
74.01 |
0.0M |
2023-04-28 |
74.24 |
75.50 |
74.13 |
75.50 |
0.0M |
2023-04-27 |
73.99 |
74.68 |
73.99 |
74.16 |
0.0M |
2023-04-26 |
73.74 |
75.17 |
73.64 |
74.03 |
0.0M |
2023-04-25 |
75.01 |
75.53 |
73.62 |
73.71 |
0.0M |
2023-04-24 |
75.02 |
76.28 |
75.01 |
75.01 |
0.0M |
2023-04-21 |
75.01 |
75.36 |
75.01 |
75.23 |
0.0M |
2023-04-20 |
75.74 |
76.17 |
75.01 |
75.01 |
0.0M |
2023-04-19 |
75.86 |
76.16 |
75.71 |
75.73 |
0.0M |
2023-04-18 |
75.92 |
76.62 |
75.80 |
75.83 |
0.0M |
2023-04-17 |
75.08 |
75.83 |
75.08 |
75.40 |
0.0M |
2023-04-14 |
74.58 |
75.72 |
74.58 |
75.06 |
0.0M |
2023-04-13 |
74.53 |
75.28 |
74.53 |
74.57 |
0.0M |
2023-04-12 |
75.00 |
76.00 |
74.38 |
75.15 |
0.0M |
2023-04-11 |
74.71 |
75.00 |
74.07 |
75.00 |
0.0M |
2023-04-06 |
74.42 |
75.51 |
74.24 |
74.43 |
0.0M |
2023-04-05 |
75.02 |
75.19 |
74.29 |
74.43 |
0.0M |
2023-04-04 |
75.89 |
77.11 |
75.88 |
77.11 |
0.0M |
2023-04-03 |
76.40 |
77.48 |
75.09 |
77.48 |
0.0M |
2023-03-31 |
74.81 |
75.33 |
74.02 |
74.61 |
0.0M |
2023-03-30 |
72.48 |
74.81 |
72.17 |
74.81 |
0.0M |
2023-03-29 |
71.93 |
71.93 |
70.52 |
71.10 |
0.0M |
2023-03-28 |
71.00 |
71.92 |
69.68 |
71.92 |
0.0M |
2023-03-27 |
69.49 |
71.93 |
69.16 |
69.16 |
0.0M |
2023-03-24 |
70.02 |
70.32 |
69.02 |
69.49 |
0.0M |
2023-03-23 |
73.52 |
74.00 |
72.99 |
73.26 |
0.0M |
2023-03-22 |
73.00 |
74.85 |
73.00 |
73.51 |
0.0M |
2023-03-21 |
73.12 |
74.98 |
73.00 |
73.00 |
0.0M |
2023-03-20 |
62.01 |
62.01 |
62.01 |
62.01 |
0.0M |
2023-03-17 |
76.11 |
76.78 |
76.11 |
76.78 |
0.0M |
2023-03-16 |
77.25 |
77.64 |
75.59 |
76.11 |
0.0M |
2023-03-15 |
81.30 |
81.42 |
81.30 |
81.42 |
0.0M |
2023-03-14 |
80.22 |
80.92 |
79.58 |
80.82 |
0.0M |
2023-03-13 |
82.79 |
82.79 |
80.07 |
80.26 |
0.0M |
2023-03-10 |
83.59 |
83.59 |
82.42 |
82.43 |
0.0M |
2023-03-09 |
83.87 |
84.49 |
83.59 |
83.64 |
0.0M |
2023-03-08 |
84.49 |
84.89 |
83.80 |
83.80 |
0.0M |
2023-03-07 |
85.20 |
85.52 |
84.41 |
84.44 |
0.0M |
2023-03-06 |
84.47 |
85.19 |
84.47 |
84.96 |
0.0M |
2023-03-03 |
84.16 |
85.35 |
84.16 |
84.46 |
0.0M |
2023-03-02 |
84.17 |
84.77 |
84.12 |
84.15 |
0.0M |
2023-03-01 |
84.33 |
85.27 |
84.18 |
84.20 |
0.0M |
2023-02-28 |
84.69 |
85.10 |
84.31 |
84.32 |
0.0M |
2023-02-27 |
84.42 |
85.81 |
84.42 |
84.70 |
0.0M |
2023-02-24 |
84.66 |
85.50 |
84.47 |
84.49 |
0.0M |
2023-02-23 |
83.81 |
85.70 |
83.81 |
84.67 |
0.0M |
2023-02-22 |
83.88 |
84.91 |
83.77 |
83.77 |
0.0M |
2023-02-21 |
84.58 |
85.54 |
83.88 |
83.88 |
0.0M |
2023-02-20 |
84.70 |
85.68 |
84.57 |
84.58 |
0.0M |
2023-02-17 |
85.14 |
85.89 |
84.73 |
84.74 |
0.0M |
2023-02-16 |
86.34 |
86.37 |
85.14 |
85.15 |
0.0M |
2023-02-15 |
85.83 |
86.58 |
85.58 |
86.17 |
0.0M |
2023-02-14 |
86.31 |
87.52 |
85.78 |
85.79 |
0.0M |
2023-02-13 |
86.57 |
87.27 |
86.27 |
86.27 |
0.0M |
2023-02-10 |
87.63 |
87.63 |
86.54 |
86.54 |
0.0M |
2023-02-09 |
87.05 |
88.27 |
87.05 |
87.28 |
0.0M |
2023-02-08 |
87.32 |
87.71 |
87.04 |
87.04 |
0.0M |
2023-02-07 |
87.16 |
88.51 |
87.16 |
87.32 |
0.0M |
2023-02-06 |
87.31 |
88.49 |
87.12 |
87.17 |
0.0M |
2023-02-03 |
87.84 |
88.29 |
87.31 |
87.31 |
0.0M |
2023-02-02 |
86.29 |
88.48 |
86.29 |
87.79 |
0.0M |
2023-02-01 |
85.86 |
87.09 |
85.86 |
86.31 |
0.0M |
2023-01-31 |
86.11 |
86.81 |
85.86 |
85.86 |
0.0M |
2023-01-30 |
86.70 |
87.09 |
86.70 |
86.70 |
0.0M |
2023-01-27 |
86.19 |
87.10 |
86.19 |
86.70 |
0.0M |
2023-01-26 |
86.54 |
86.83 |
86.09 |
86.20 |
0.0M |
2023-01-25 |
86.02 |
86.50 |
85.82 |
85.87 |
0.0M |
2023-01-24 |
85.58 |
86.42 |
85.58 |
86.02 |
0.0M |
2023-01-23 |
85.67 |
87.00 |
85.65 |
85.66 |
0.0M |
2023-01-20 |
85.67 |
86.33 |
85.65 |
85.74 |
0.0M |
2023-01-19 |
85.80 |
86.38 |
85.54 |
85.67 |
0.0M |
2023-01-18 |
85.33 |
86.57 |
85.33 |
85.82 |
0.0M |
2023-01-17 |
85.14 |
85.95 |
85.14 |
85.34 |
0.0M |
2023-01-16 |
85.10 |
85.72 |
85.10 |
85.24 |
0.0M |
2023-01-13 |
84.10 |
85.24 |
84.07 |
85.21 |
0.0M |
2023-01-12 |
83.86 |
85.36 |
83.85 |
84.10 |
0.0M |
2023-01-11 |
84.30 |
84.65 |
83.80 |
83.81 |
0.0M |
2023-01-10 |
83.81 |
84.14 |
83.81 |
84.06 |
0.0M |
2023-01-09 |
83.27 |
84.26 |
83.27 |
83.79 |
0.0M |
2023-01-06 |
82.61 |
84.03 |
82.61 |
83.23 |
0.0M |
2023-01-05 |
85.45 |
85.45 |
82.51 |
82.62 |
0.0M |
2023-01-04 |
85.76 |
86.59 |
85.76 |
86.31 |
0.0M |
2023-01-03 |
85.32 |
85.99 |
85.32 |
85.76 |
0.0M |
2023-01-02 |
84.69 |
85.10 |
84.53 |
84.53 |
0.0M |