시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2023-12-29 |
177.20 |
179.36 |
174.37 |
177.26 |
0.3M |
2023-12-28 |
178.92 |
180.35 |
177.09 |
178.01 |
0.3M |
2023-12-27 |
180.65 |
181.12 |
178.65 |
179.51 |
0.3M |
2023-12-26 |
182.70 |
183.80 |
180.65 |
180.85 |
0.2M |
2023-12-22 |
185.87 |
188.36 |
182.09 |
182.27 |
0.2M |
2023-12-21 |
179.90 |
184.81 |
178.50 |
184.78 |
0.4M |
2023-12-20 |
186.18 |
189.43 |
178.38 |
178.50 |
0.6M |
2023-12-19 |
190.05 |
191.10 |
187.09 |
188.73 |
0.4M |
2023-12-18 |
195.05 |
195.05 |
188.15 |
188.64 |
0.7M |
2023-12-15 |
192.71 |
196.81 |
189.18 |
194.44 |
1.1M |
2023-12-14 |
197.59 |
202.50 |
191.78 |
192.57 |
1.0M |
2023-12-13 |
193.12 |
204.77 |
190.47 |
200.43 |
1.5M |
2023-12-12 |
197.46 |
197.50 |
193.43 |
193.58 |
0.5M |
2023-12-11 |
191.62 |
199.43 |
188.69 |
197.46 |
1.6M |
2023-12-08 |
191.34 |
195.38 |
188.58 |
189.75 |
1.3M |
2023-12-07 |
187.00 |
191.47 |
183.87 |
191.03 |
1.4M |
2023-12-06 |
198.65 |
203.80 |
188.63 |
189.12 |
0.9M |
2023-12-05 |
191.54 |
191.98 |
183.19 |
183.97 |
0.6M |
2023-12-04 |
195.45 |
201.44 |
193.32 |
193.39 |
0.4M |
2023-12-01 |
182.69 |
196.02 |
181.32 |
195.71 |
0.7M |
2023-11-30 |
178.05 |
184.49 |
177.19 |
182.85 |
0.5M |
2023-11-29 |
180.94 |
186.46 |
177.03 |
177.40 |
0.3M |
2023-11-28 |
183.35 |
183.35 |
177.57 |
178.89 |
0.5M |
2023-11-27 |
183.95 |
184.96 |
180.48 |
183.83 |
0.4M |
2023-11-24 |
186.09 |
188.81 |
184.78 |
185.64 |
0.1M |
2023-11-22 |
186.96 |
189.76 |
185.36 |
186.20 |
0.3M |
2023-11-21 |
187.06 |
189.80 |
185.00 |
185.20 |
0.3M |
2023-11-20 |
189.36 |
190.40 |
186.23 |
189.08 |
0.3M |
2023-11-17 |
188.35 |
190.91 |
187.70 |
189.26 |
0.4M |
2023-11-16 |
192.20 |
192.76 |
185.45 |
185.95 |
0.3M |
2023-11-15 |
193.21 |
203.53 |
192.50 |
192.70 |
0.3M |
2023-11-14 |
192.36 |
196.47 |
192.36 |
193.86 |
0.4M |
2023-11-13 |
186.11 |
188.04 |
184.21 |
186.60 |
0.3M |
2023-11-10 |
189.24 |
189.44 |
185.02 |
187.70 |
0.2M |
2023-11-09 |
190.77 |
192.37 |
187.16 |
188.97 |
0.2M |
2023-11-08 |
192.66 |
192.83 |
188.02 |
189.32 |
0.4M |
2023-11-07 |
199.99 |
199.99 |
189.65 |
192.02 |
0.6M |
2023-11-06 |
201.48 |
202.95 |
197.09 |
200.44 |
0.8M |
2023-11-03 |
191.49 |
201.64 |
191.49 |
200.02 |
0.9M |
2023-11-02 |
178.50 |
190.93 |
178.37 |
186.98 |
1.1M |
2023-11-01 |
162.44 |
166.77 |
160.22 |
164.00 |
0.7M |
2023-10-31 |
163.70 |
164.91 |
161.54 |
162.80 |
0.5M |
2023-10-30 |
162.31 |
164.42 |
161.02 |
163.16 |
0.4M |
2023-10-27 |
160.39 |
163.44 |
157.70 |
160.95 |
0.6M |
2023-10-26 |
165.00 |
166.85 |
158.33 |
160.15 |
0.7M |
2023-10-25 |
171.76 |
173.31 |
166.86 |
167.17 |
0.3M |
2023-10-24 |
175.58 |
175.94 |
169.97 |
172.33 |
0.4M |
2023-10-23 |
172.54 |
176.80 |
172.02 |
172.81 |
0.4M |
2023-10-20 |
169.79 |
176.04 |
169.79 |
173.94 |
0.4M |
2023-10-19 |
174.73 |
177.34 |
168.65 |
169.16 |
0.5M |
2023-10-18 |
178.50 |
178.55 |
174.99 |
175.48 |
0.3M |
2023-10-17 |
174.68 |
181.16 |
174.17 |
180.28 |
0.5M |
2023-10-16 |
175.62 |
179.74 |
175.31 |
175.55 |
0.8M |
2023-10-13 |
179.17 |
181.19 |
173.03 |
173.55 |
0.4M |
2023-10-12 |
184.33 |
184.33 |
177.58 |
179.22 |
0.5M |
2023-10-11 |
182.33 |
184.54 |
181.10 |
184.33 |
0.3M |
2023-10-10 |
181.70 |
183.28 |
180.51 |
181.13 |
0.4M |
2023-10-09 |
175.41 |
182.03 |
175.01 |
179.91 |
0.4M |
2023-10-06 |
173.02 |
182.63 |
172.09 |
178.68 |
0.5M |
2023-10-05 |
169.00 |
175.78 |
168.79 |
174.00 |
0.6M |
2023-10-04 |
169.46 |
170.89 |
166.92 |
169.69 |
0.6M |
2023-10-03 |
172.60 |
173.36 |
167.63 |
168.87 |
0.7M |
2023-10-02 |
178.54 |
180.30 |
173.09 |
173.87 |
0.5M |
2023-09-29 |
181.79 |
183.24 |
177.14 |
179.69 |
0.3M |
2023-09-28 |
178.63 |
182.88 |
178.37 |
180.87 |
0.3M |
2023-09-27 |
178.69 |
181.66 |
176.11 |
178.37 |
0.5M |
2023-09-26 |
179.39 |
180.88 |
176.94 |
177.89 |
0.4M |
2023-09-25 |
180.81 |
184.25 |
180.14 |
180.84 |
0.6M |
2023-09-22 |
188.81 |
189.37 |
180.56 |
182.00 |
0.5M |
2023-09-21 |
188.47 |
190.07 |
187.01 |
188.56 |
0.4M |
2023-09-20 |
194.29 |
195.50 |
190.57 |
190.80 |
0.3M |
2023-09-19 |
197.52 |
199.06 |
192.80 |
193.50 |
0.4M |
2023-09-18 |
197.75 |
200.00 |
196.28 |
197.66 |
0.3M |
2023-09-15 |
199.85 |
204.31 |
197.93 |
198.53 |
1.3M |
2023-09-14 |
196.60 |
201.50 |
195.16 |
201.48 |
0.4M |
2023-09-13 |
196.78 |
197.06 |
194.01 |
195.62 |
0.4M |
2023-09-12 |
200.19 |
202.40 |
196.33 |
196.75 |
0.3M |
2023-09-11 |
202.34 |
204.54 |
199.82 |
202.30 |
0.5M |
2023-09-08 |
197.72 |
200.60 |
195.20 |
199.35 |
0.4M |
2023-09-07 |
204.88 |
207.34 |
195.08 |
197.66 |
0.6M |
2023-09-06 |
210.00 |
212.34 |
204.65 |
205.84 |
0.3M |
2023-09-05 |
210.00 |
211.97 |
208.01 |
211.93 |
0.4M |
2023-09-01 |
214.13 |
215.55 |
211.00 |
212.22 |
0.4M |
2023-08-31 |
220.02 |
220.02 |
212.78 |
213.39 |
0.4M |
2023-08-30 |
219.80 |
221.34 |
216.32 |
219.93 |
0.4M |
2023-08-29 |
224.29 |
224.29 |
218.98 |
219.18 |
0.4M |
2023-08-28 |
217.18 |
226.14 |
217.18 |
224.84 |
0.5M |
2023-08-25 |
230.52 |
231.94 |
216.04 |
216.85 |
1.5M |
2023-08-24 |
230.44 |
231.50 |
227.00 |
229.16 |
0.5M |
2023-08-23 |
224.67 |
231.42 |
222.01 |
231.25 |
0.6M |
2023-08-22 |
231.79 |
233.10 |
224.32 |
224.94 |
0.5M |
2023-08-21 |
228.69 |
230.28 |
226.28 |
229.87 |
0.7M |
2023-08-18 |
221.25 |
228.32 |
220.96 |
227.44 |
0.3M |
2023-08-17 |
222.19 |
226.29 |
221.27 |
223.80 |
0.7M |
2023-08-16 |
223.64 |
227.71 |
218.66 |
222.24 |
0.9M |
2023-08-15 |
230.56 |
231.38 |
222.99 |
224.14 |
1.4M |
2023-08-14 |
232.37 |
232.41 |
229.57 |
231.78 |
0.6M |
2023-08-11 |
229.64 |
235.64 |
227.36 |
231.19 |
0.5M |
2023-08-10 |
224.52 |
230.09 |
223.23 |
229.04 |
0.9M |
2023-08-09 |
225.69 |
226.95 |
223.08 |
223.44 |
0.3M |
2023-08-08 |
220.98 |
226.06 |
220.11 |
224.95 |
0.7M |
2023-08-07 |
224.94 |
226.43 |
222.32 |
224.32 |
0.6M |
2023-08-04 |
225.14 |
229.78 |
222.97 |
225.24 |
0.4M |
2023-08-03 |
222.10 |
225.73 |
218.23 |
222.67 |
0.5M |
2023-08-02 |
223.16 |
226.60 |
220.45 |
223.16 |
0.5M |
2023-08-01 |
211.28 |
230.22 |
203.74 |
226.76 |
1.2M |
2023-07-31 |
222.12 |
223.85 |
218.00 |
220.29 |
1.0M |
2023-07-28 |
221.35 |
223.78 |
216.25 |
222.44 |
0.7M |
2023-07-27 |
224.29 |
225.23 |
217.15 |
219.00 |
0.8M |
2023-07-26 |
223.52 |
226.36 |
222.59 |
224.65 |
0.2M |
2023-07-25 |
223.56 |
226.49 |
222.66 |
223.56 |
0.3M |
2023-07-24 |
224.55 |
227.34 |
223.20 |
224.44 |
0.3M |
2023-07-21 |
230.07 |
230.44 |
223.11 |
226.34 |
0.4M |
2023-07-20 |
232.16 |
233.19 |
228.50 |
230.07 |
0.4M |
2023-07-19 |
244.86 |
244.95 |
238.81 |
239.48 |
0.4M |
2023-07-18 |
236.61 |
243.81 |
236.61 |
243.05 |
0.3M |
2023-07-17 |
236.67 |
237.54 |
234.70 |
236.27 |
0.2M |
2023-07-14 |
236.10 |
237.74 |
231.80 |
234.44 |
0.2M |
2023-07-13 |
237.58 |
239.44 |
234.26 |
237.14 |
0.2M |
2023-07-12 |
243.00 |
243.00 |
234.09 |
235.95 |
0.5M |
2023-07-11 |
236.87 |
242.31 |
234.86 |
239.18 |
0.2M |
2023-07-10 |
232.55 |
236.42 |
231.11 |
236.20 |
0.3M |
2023-07-07 |
225.34 |
235.12 |
225.00 |
233.62 |
0.5M |
2023-07-06 |
228.40 |
231.17 |
224.52 |
226.70 |
0.4M |
2023-07-05 |
226.00 |
233.11 |
224.00 |
232.58 |
0.3M |
2023-07-03 |
227.08 |
230.80 |
225.90 |
228.08 |
0.3M |
2023-06-30 |
229.65 |
231.92 |
226.75 |
228.67 |
0.6M |
2023-06-29 |
230.27 |
233.65 |
225.40 |
228.30 |
0.3M |
2023-06-28 |
224.04 |
229.68 |
223.51 |
227.85 |
0.6M |
2023-06-27 |
224.31 |
228.64 |
223.36 |
224.81 |
0.4M |
2023-06-26 |
221.81 |
227.15 |
221.81 |
224.31 |
0.3M |
2023-06-23 |
219.44 |
228.16 |
219.44 |
223.81 |
0.8M |
2023-06-22 |
218.76 |
224.39 |
217.12 |
223.14 |
0.4M |
2023-06-21 |
223.75 |
229.14 |
218.85 |
219.71 |
0.7M |
2023-06-20 |
213.70 |
224.42 |
212.00 |
224.14 |
0.9M |
2023-06-16 |
206.82 |
207.58 |
202.82 |
204.29 |
0.8M |
2023-06-15 |
200.47 |
208.73 |
200.47 |
206.32 |
0.4M |
2023-06-14 |
199.24 |
203.87 |
198.68 |
202.56 |
0.5M |
2023-06-13 |
202.90 |
204.32 |
198.96 |
199.08 |
0.5M |
2023-06-12 |
193.61 |
201.18 |
191.41 |
200.91 |
0.7M |
2023-06-09 |
196.99 |
198.27 |
191.19 |
193.25 |
0.6M |
2023-06-08 |
192.01 |
199.28 |
191.50 |
194.99 |
0.5M |
2023-06-07 |
185.58 |
193.49 |
185.58 |
192.01 |
0.6M |
2023-06-06 |
175.29 |
184.73 |
174.73 |
184.60 |
0.5M |
2023-06-05 |
172.91 |
177.43 |
168.66 |
175.82 |
0.4M |
2023-06-02 |
173.35 |
177.83 |
171.66 |
174.82 |
0.5M |
2023-06-01 |
167.96 |
171.68 |
163.50 |
169.60 |
0.4M |
2023-05-31 |
170.95 |
173.64 |
163.00 |
167.79 |
1.1M |
2023-05-30 |
164.19 |
164.88 |
160.50 |
163.27 |
0.3M |
2023-05-26 |
165.51 |
166.00 |
159.81 |
162.98 |
0.3M |
2023-05-25 |
165.61 |
166.76 |
162.67 |
165.46 |
0.3M |
2023-05-24 |
165.31 |
166.68 |
159.06 |
164.48 |
0.3M |
2023-05-23 |
164.65 |
171.86 |
163.65 |
167.11 |
0.3M |
2023-05-22 |
161.75 |
165.85 |
158.96 |
165.25 |
0.3M |
2023-05-19 |
163.88 |
164.28 |
158.79 |
160.32 |
0.3M |
2023-05-18 |
163.52 |
164.99 |
158.53 |
162.70 |
0.3M |
2023-05-17 |
159.22 |
164.20 |
158.75 |
163.13 |
0.3M |
2023-05-16 |
161.76 |
163.46 |
157.55 |
157.79 |
0.2M |
2023-05-15 |
159.34 |
163.56 |
157.98 |
162.91 |
0.4M |
2023-05-12 |
164.76 |
165.03 |
157.93 |
158.89 |
0.2M |
2023-05-11 |
161.99 |
163.89 |
161.03 |
163.55 |
0.3M |
2023-05-10 |
164.85 |
164.92 |
160.81 |
163.54 |
0.3M |
2023-05-09 |
160.50 |
163.65 |
159.41 |
161.41 |
0.3M |
2023-05-08 |
166.90 |
169.00 |
160.63 |
162.50 |
0.7M |
2023-05-05 |
169.00 |
170.99 |
165.03 |
167.47 |
0.4M |
2023-05-04 |
167.35 |
169.39 |
161.18 |
162.27 |
0.6M |
2023-05-03 |
170.00 |
173.22 |
167.75 |
168.09 |
0.7M |
2023-05-02 |
172.45 |
175.00 |
162.92 |
171.76 |
1.2M |
2023-05-01 |
178.00 |
180.83 |
175.13 |
177.19 |
0.8M |
2023-04-28 |
175.86 |
182.00 |
175.79 |
176.67 |
0.6M |
2023-04-27 |
172.00 |
176.63 |
170.82 |
176.09 |
0.5M |
2023-04-26 |
167.33 |
169.29 |
165.76 |
166.29 |
0.4M |
2023-04-25 |
171.56 |
172.26 |
163.81 |
166.14 |
0.5M |
2023-04-24 |
175.12 |
176.00 |
170.32 |
173.56 |
0.4M |
2023-04-21 |
173.61 |
177.00 |
171.00 |
176.71 |
0.4M |
2023-04-20 |
176.82 |
178.40 |
171.71 |
172.57 |
0.4M |
2023-04-19 |
175.99 |
180.44 |
172.59 |
180.10 |
0.6M |
2023-04-18 |
184.84 |
185.00 |
173.34 |
178.20 |
0.6M |
2023-04-17 |
179.15 |
184.72 |
178.41 |
183.22 |
0.5M |
2023-04-14 |
181.17 |
183.98 |
177.63 |
177.82 |
0.3M |
2023-04-13 |
186.85 |
186.85 |
180.48 |
181.17 |
0.4M |
2023-04-12 |
197.07 |
197.48 |
177.60 |
184.87 |
0.8M |
2023-04-11 |
192.29 |
196.86 |
191.29 |
195.04 |
0.5M |
2023-04-10 |
179.11 |
191.98 |
179.11 |
190.69 |
0.4M |
2023-04-06 |
177.25 |
183.56 |
175.18 |
181.44 |
0.4M |
2023-04-05 |
186.44 |
187.37 |
176.44 |
177.88 |
0.3M |
2023-04-04 |
195.03 |
195.03 |
184.73 |
187.86 |
0.4M |
2023-04-03 |
194.88 |
198.87 |
190.74 |
192.20 |
0.6M |
2023-03-31 |
189.55 |
197.60 |
188.81 |
194.80 |
0.4M |
2023-03-30 |
187.14 |
188.48 |
184.51 |
187.76 |
0.4M |
2023-03-29 |
181.92 |
183.94 |
179.24 |
183.67 |
0.4M |
2023-03-28 |
178.50 |
182.26 |
177.13 |
177.58 |
0.3M |
2023-03-27 |
182.19 |
182.90 |
176.04 |
179.81 |
0.3M |
2023-03-24 |
178.07 |
181.28 |
173.16 |
179.70 |
0.5M |
2023-03-23 |
178.78 |
185.95 |
176.10 |
181.07 |
0.5M |
2023-03-22 |
183.59 |
184.54 |
175.58 |
176.15 |
0.4M |
2023-03-21 |
181.02 |
187.28 |
179.06 |
183.97 |
0.5M |
2023-03-20 |
174.76 |
179.60 |
172.97 |
175.11 |
0.5M |
2023-03-17 |
180.44 |
180.71 |
171.30 |
173.38 |
1.1M |
2023-03-16 |
182.86 |
184.32 |
177.62 |
182.60 |
0.4M |
2023-03-15 |
178.00 |
187.51 |
175.56 |
187.13 |
0.5M |
2023-03-14 |
192.35 |
197.20 |
182.08 |
185.77 |
0.5M |
2023-03-13 |
186.57 |
191.67 |
178.08 |
188.47 |
0.8M |
2023-03-10 |
203.31 |
204.52 |
188.00 |
191.84 |
0.8M |
2023-03-09 |
222.06 |
223.27 |
208.15 |
208.84 |
0.3M |
2023-03-08 |
221.73 |
223.42 |
218.90 |
221.93 |
0.5M |
2023-03-07 |
225.86 |
229.02 |
220.88 |
222.60 |
0.2M |
2023-03-06 |
232.31 |
235.99 |
224.74 |
226.57 |
0.6M |
2023-03-03 |
225.07 |
232.00 |
224.29 |
231.64 |
0.3M |
2023-03-02 |
216.21 |
224.48 |
214.15 |
223.66 |
0.2M |
2023-03-01 |
218.20 |
222.29 |
215.43 |
218.31 |
0.3M |
2023-02-28 |
222.40 |
223.21 |
218.81 |
219.66 |
0.4M |
2023-02-27 |
220.75 |
223.40 |
218.71 |
221.17 |
0.6M |
2023-02-24 |
215.00 |
219.63 |
210.64 |
218.21 |
0.3M |
2023-02-23 |
224.94 |
229.40 |
219.44 |
220.13 |
0.3M |
2023-02-22 |
225.09 |
230.00 |
222.58 |
223.53 |
0.4M |
2023-02-21 |
234.80 |
237.90 |
224.00 |
225.24 |
0.6M |
2023-02-17 |
244.23 |
246.93 |
239.01 |
240.84 |
0.4M |
2023-02-16 |
242.20 |
251.26 |
241.85 |
247.20 |
0.4M |
2023-02-15 |
241.38 |
248.90 |
240.10 |
246.59 |
0.6M |
2023-02-14 |
228.84 |
244.51 |
220.31 |
244.00 |
1.1M |
2023-02-13 |
214.56 |
222.58 |
213.04 |
220.50 |
0.7M |
2023-02-10 |
220.65 |
222.38 |
212.45 |
214.82 |
0.5M |
2023-02-09 |
230.00 |
236.33 |
220.31 |
220.97 |
0.5M |
2023-02-08 |
230.09 |
232.54 |
224.65 |
228.94 |
0.5M |
2023-02-07 |
219.53 |
236.21 |
217.60 |
228.24 |
0.9M |
2023-02-06 |
212.52 |
214.69 |
208.45 |
212.39 |
0.3M |
2023-02-03 |
218.68 |
226.00 |
214.91 |
215.44 |
0.5M |
2023-02-02 |
212.25 |
233.00 |
211.40 |
222.85 |
1.1M |
2023-02-01 |
199.99 |
214.68 |
199.99 |
210.37 |
0.8M |
2023-01-31 |
193.00 |
200.16 |
190.75 |
200.04 |
0.4M |
2023-01-30 |
194.55 |
198.62 |
190.14 |
190.59 |
0.5M |
2023-01-27 |
189.09 |
196.69 |
187.59 |
195.69 |
0.4M |
2023-01-26 |
190.94 |
192.88 |
185.22 |
189.09 |
0.3M |
2023-01-25 |
184.00 |
191.67 |
182.76 |
189.56 |
0.2M |
2023-01-24 |
192.60 |
194.05 |
187.27 |
188.15 |
0.3M |
2023-01-23 |
191.30 |
195.12 |
191.30 |
194.20 |
1.1M |
2023-01-20 |
186.54 |
192.79 |
185.92 |
191.93 |
1.2M |
2023-01-19 |
189.06 |
191.94 |
184.50 |
187.22 |
1.0M |
2023-01-18 |
198.08 |
201.76 |
191.43 |
192.49 |
0.9M |
2023-01-17 |
191.30 |
195.76 |
189.78 |
194.53 |
0.9M |
2023-01-13 |
187.22 |
192.37 |
186.48 |
190.90 |
0.4M |
2023-01-12 |
185.69 |
189.50 |
182.15 |
189.34 |
0.6M |
2023-01-11 |
174.42 |
184.89 |
173.72 |
182.00 |
0.8M |
2023-01-10 |
168.72 |
173.36 |
165.85 |
171.67 |
0.5M |
2023-01-09 |
168.19 |
172.15 |
166.44 |
167.84 |
0.4M |
2023-01-06 |
170.88 |
174.97 |
166.10 |
166.30 |
0.4M |
2023-01-05 |
166.81 |
169.60 |
164.94 |
168.85 |
0.4M |
2023-01-04 |
167.22 |
169.50 |
164.98 |
169.16 |
0.4M |
2023-01-03 |
165.81 |
167.96 |
162.71 |
164.75 |
1.0M |