| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
337.71 |
341.81 |
337.71 |
338.42 |
0.4M |
| 2024-12-30 |
338.95 |
340.29 |
333.93 |
337.57 |
0.4M |
| 2024-12-27 |
342.46 |
345.63 |
339.59 |
341.23 |
0.4M |
| 2024-12-26 |
343.65 |
347.19 |
343.65 |
345.28 |
0.2M |
| 2024-12-24 |
341.85 |
346.84 |
341.85 |
346.25 |
0.2M |
| 2024-12-23 |
342.62 |
344.55 |
339.00 |
343.06 |
0.5M |
| 2024-12-20 |
335.88 |
345.93 |
334.70 |
343.83 |
0.9M |
| 2024-12-19 |
341.06 |
345.00 |
338.16 |
339.09 |
0.5M |
| 2024-12-18 |
352.12 |
354.80 |
338.84 |
339.17 |
0.5M |
| 2024-12-17 |
356.49 |
359.19 |
351.95 |
352.10 |
0.4M |
| 2024-12-16 |
358.02 |
361.43 |
356.57 |
357.72 |
0.4M |
| 2024-12-13 |
362.56 |
362.56 |
356.57 |
357.07 |
0.2M |
| 2024-12-12 |
365.51 |
368.10 |
360.93 |
361.55 |
0.3M |
| 2024-12-11 |
361.51 |
365.45 |
359.33 |
365.00 |
0.5M |
| 2024-12-10 |
361.72 |
362.24 |
356.09 |
357.24 |
0.5M |
| 2024-12-09 |
366.34 |
371.00 |
360.88 |
361.72 |
0.6M |
| 2024-12-06 |
367.75 |
370.81 |
365.34 |
365.76 |
0.3M |
| 2024-12-05 |
371.00 |
372.07 |
366.42 |
367.58 |
0.4M |
| 2024-12-04 |
374.27 |
374.34 |
368.32 |
371.00 |
0.4M |
| 2024-12-03 |
381.66 |
381.90 |
372.78 |
374.58 |
0.5M |
| 2024-12-02 |
381.72 |
384.80 |
378.16 |
382.99 |
0.7M |
| 2024-11-29 |
380.88 |
382.32 |
378.56 |
381.18 |
0.2M |
| 2024-11-27 |
380.91 |
384.37 |
379.61 |
380.62 |
0.5M |
| 2024-11-26 |
377.33 |
382.48 |
376.60 |
382.14 |
0.3M |
| 2024-11-25 |
382.42 |
385.30 |
376.86 |
381.54 |
0.5M |
| 2024-11-22 |
375.19 |
380.00 |
375.19 |
379.87 |
0.3M |
| 2024-11-21 |
368.97 |
377.97 |
367.92 |
375.46 |
0.4M |
| 2024-11-20 |
368.79 |
370.52 |
366.37 |
369.24 |
0.3M |
| 2024-11-19 |
358.79 |
368.34 |
357.72 |
368.19 |
0.5M |
| 2024-11-18 |
363.46 |
366.97 |
360.68 |
364.57 |
0.6M |
| 2024-11-15 |
368.73 |
371.17 |
362.82 |
363.36 |
0.6M |
| 2024-11-14 |
371.43 |
373.36 |
367.31 |
370.28 |
0.4M |
| 2024-11-13 |
374.48 |
375.98 |
369.84 |
370.77 |
0.5M |
| 2024-11-12 |
370.18 |
375.24 |
368.43 |
374.48 |
0.6M |
| 2024-11-11 |
372.10 |
375.23 |
366.08 |
373.15 |
0.8M |
| 2024-11-08 |
355.86 |
375.35 |
353.90 |
366.01 |
1.2M |
| 2024-11-07 |
347.18 |
348.71 |
343.34 |
346.50 |
0.6M |
| 2024-11-06 |
351.58 |
352.22 |
340.33 |
348.97 |
0.9M |
| 2024-11-05 |
328.70 |
331.24 |
328.09 |
330.81 |
0.3M |
| 2024-11-04 |
330.63 |
333.54 |
328.70 |
329.67 |
0.3M |
| 2024-11-01 |
329.36 |
333.10 |
329.04 |
329.81 |
0.4M |
| 2024-10-31 |
331.37 |
335.89 |
329.43 |
329.72 |
0.5M |
| 2024-10-30 |
332.73 |
335.75 |
331.51 |
331.88 |
0.5M |
| 2024-10-29 |
338.92 |
339.89 |
331.01 |
332.02 |
0.7M |
| 2024-10-28 |
349.14 |
353.19 |
334.17 |
338.92 |
1.2M |
| 2024-10-25 |
344.95 |
346.29 |
338.43 |
340.72 |
0.3M |
| 2024-10-24 |
351.09 |
353.89 |
342.83 |
343.89 |
0.7M |
| 2024-10-23 |
348.00 |
354.95 |
346.61 |
354.38 |
0.4M |
| 2024-10-22 |
348.68 |
350.09 |
344.67 |
348.97 |
0.3M |
| 2024-10-21 |
353.50 |
353.88 |
348.34 |
348.79 |
0.4M |
| 2024-10-18 |
353.15 |
355.47 |
349.82 |
353.51 |
0.4M |
| 2024-10-17 |
347.91 |
351.12 |
346.05 |
350.41 |
0.6M |
| 2024-10-16 |
342.00 |
348.28 |
341.57 |
344.92 |
0.5M |
| 2024-10-15 |
338.66 |
343.86 |
337.28 |
342.54 |
0.4M |
| 2024-10-14 |
340.34 |
343.83 |
338.76 |
338.87 |
0.2M |
| 2024-10-11 |
337.76 |
342.95 |
337.51 |
339.32 |
0.3M |
| 2024-10-10 |
336.07 |
338.15 |
333.88 |
335.87 |
0.3M |
| 2024-10-09 |
335.76 |
337.50 |
331.46 |
334.10 |
0.4M |
| 2024-10-08 |
334.41 |
339.93 |
333.57 |
337.06 |
0.7M |
| 2024-10-07 |
329.58 |
333.34 |
327.94 |
333.02 |
0.5M |
| 2024-10-04 |
323.27 |
331.10 |
321.00 |
331.00 |
1.2M |
| 2024-10-03 |
316.54 |
321.78 |
314.35 |
318.95 |
0.6M |
| 2024-10-02 |
313.68 |
316.67 |
311.17 |
316.65 |
0.4M |
| 2024-10-01 |
313.23 |
318.04 |
308.64 |
314.85 |
0.4M |
| 2024-09-30 |
310.12 |
312.96 |
308.41 |
312.76 |
0.3M |
| 2024-09-27 |
308.56 |
311.71 |
306.24 |
311.24 |
0.3M |
| 2024-09-26 |
305.00 |
306.95 |
302.96 |
306.57 |
0.4M |
| 2024-09-25 |
308.67 |
308.67 |
302.43 |
304.72 |
0.3M |
| 2024-09-24 |
311.84 |
313.23 |
308.07 |
308.67 |
0.4M |
| 2024-09-23 |
308.34 |
312.94 |
307.38 |
311.86 |
0.4M |
| 2024-09-20 |
311.05 |
312.32 |
305.23 |
307.21 |
0.9M |
| 2024-09-19 |
311.00 |
313.17 |
307.77 |
312.78 |
0.5M |
| 2024-09-18 |
309.35 |
309.53 |
305.38 |
307.71 |
0.5M |
| 2024-09-17 |
308.01 |
308.67 |
305.39 |
306.88 |
0.5M |
| 2024-09-16 |
309.19 |
310.00 |
302.40 |
307.63 |
0.4M |
| 2024-09-13 |
306.46 |
308.55 |
304.00 |
307.43 |
0.5M |
| 2024-09-12 |
307.91 |
307.91 |
303.29 |
305.81 |
0.5M |
| 2024-09-11 |
308.72 |
308.72 |
300.83 |
306.77 |
0.4M |
| 2024-09-10 |
307.55 |
309.95 |
301.84 |
309.41 |
0.3M |
| 2024-09-09 |
304.85 |
309.91 |
302.91 |
307.40 |
0.3M |
| 2024-09-06 |
306.10 |
307.98 |
300.99 |
302.97 |
0.3M |
| 2024-09-05 |
312.50 |
312.50 |
301.31 |
304.79 |
0.3M |
| 2024-09-04 |
314.56 |
315.00 |
311.89 |
311.99 |
0.4M |
| 2024-09-03 |
314.00 |
317.31 |
313.38 |
314.37 |
0.9M |
| 2024-08-30 |
311.12 |
315.62 |
308.25 |
315.55 |
0.6M |
| 2024-08-29 |
306.32 |
312.32 |
301.90 |
311.02 |
0.5M |
| 2024-08-28 |
303.44 |
307.33 |
301.63 |
303.80 |
0.4M |
| 2024-08-27 |
300.67 |
305.41 |
299.45 |
303.57 |
0.4M |
| 2024-08-26 |
299.45 |
305.73 |
295.72 |
300.89 |
0.5M |
| 2024-08-23 |
298.90 |
298.90 |
294.00 |
297.96 |
0.3M |
| 2024-08-22 |
294.49 |
298.77 |
294.20 |
297.18 |
0.4M |
| 2024-08-21 |
288.74 |
294.69 |
287.82 |
294.31 |
0.3M |
| 2024-08-20 |
294.73 |
294.73 |
288.35 |
289.14 |
0.4M |
| 2024-08-19 |
293.41 |
295.41 |
290.93 |
294.82 |
0.3M |
| 2024-08-16 |
292.38 |
293.38 |
289.32 |
293.09 |
0.4M |
| 2024-08-15 |
291.26 |
294.02 |
289.17 |
292.75 |
0.4M |
| 2024-08-14 |
284.07 |
288.32 |
282.59 |
288.00 |
0.4M |
| 2024-08-13 |
279.98 |
284.19 |
278.22 |
284.13 |
0.4M |
| 2024-08-12 |
284.39 |
285.02 |
278.19 |
278.25 |
0.4M |
| 2024-08-09 |
281.50 |
284.92 |
280.70 |
284.04 |
0.5M |
| 2024-08-08 |
279.14 |
287.06 |
274.98 |
286.33 |
0.6M |
| 2024-08-07 |
272.48 |
276.30 |
270.00 |
270.28 |
0.5M |
| 2024-08-06 |
265.85 |
272.95 |
265.28 |
270.97 |
0.4M |
| 2024-08-05 |
271.21 |
272.32 |
265.06 |
265.91 |
0.6M |
| 2024-08-02 |
282.45 |
282.45 |
272.03 |
274.90 |
0.5M |
| 2024-08-01 |
292.75 |
294.46 |
284.65 |
284.90 |
0.5M |
| 2024-07-31 |
297.89 |
298.00 |
291.63 |
291.82 |
0.4M |
| 2024-07-30 |
294.95 |
299.06 |
294.30 |
297.64 |
0.2M |
| 2024-07-29 |
293.57 |
297.23 |
291.70 |
293.59 |
0.2M |
| 2024-07-26 |
287.08 |
296.44 |
285.66 |
292.17 |
0.3M |
| 2024-07-25 |
285.92 |
288.84 |
284.02 |
285.56 |
0.4M |
| 2024-07-24 |
288.99 |
290.51 |
285.41 |
285.98 |
0.3M |
| 2024-07-23 |
290.36 |
291.78 |
288.24 |
289.38 |
0.2M |
| 2024-07-22 |
292.01 |
294.05 |
288.85 |
290.35 |
0.3M |
| 2024-07-19 |
295.03 |
295.51 |
289.88 |
291.23 |
0.3M |
| 2024-07-18 |
296.61 |
302.01 |
293.76 |
293.97 |
0.3M |
| 2024-07-17 |
294.00 |
297.88 |
291.09 |
297.52 |
0.3M |
| 2024-07-16 |
290.14 |
293.97 |
288.17 |
293.61 |
0.3M |
| 2024-07-15 |
286.57 |
292.30 |
286.47 |
289.63 |
0.4M |
| 2024-07-12 |
281.60 |
288.64 |
280.73 |
286.52 |
0.5M |
| 2024-07-11 |
274.38 |
280.73 |
273.29 |
280.42 |
0.6M |
| 2024-07-10 |
268.57 |
273.51 |
265.09 |
273.22 |
0.7M |
| 2024-07-09 |
272.16 |
275.45 |
269.28 |
269.47 |
0.9M |
| 2024-07-08 |
269.87 |
271.59 |
269.35 |
271.56 |
0.4M |
| 2024-07-05 |
267.39 |
270.50 |
266.61 |
270.48 |
0.3M |
| 2024-07-03 |
267.50 |
269.06 |
266.30 |
267.39 |
0.3M |
| 2024-07-02 |
267.69 |
271.46 |
264.87 |
268.26 |
0.6M |
| 2024-07-01 |
268.01 |
268.08 |
264.08 |
266.26 |
0.4M |
| 2024-06-28 |
269.94 |
271.65 |
265.66 |
266.41 |
0.9M |
| 2024-06-27 |
269.42 |
270.42 |
264.76 |
269.24 |
0.6M |
| 2024-06-26 |
267.77 |
271.46 |
266.46 |
270.34 |
0.6M |
| 2024-06-25 |
270.58 |
271.20 |
265.64 |
270.32 |
0.6M |
| 2024-06-24 |
267.17 |
272.18 |
266.96 |
269.67 |
0.5M |
| 2024-06-21 |
263.25 |
269.99 |
260.69 |
267.15 |
1.4M |
| 2024-06-20 |
254.41 |
262.81 |
254.32 |
262.45 |
0.7M |
| 2024-06-18 |
252.10 |
253.62 |
251.04 |
252.45 |
0.4M |
| 2024-06-17 |
248.76 |
252.28 |
247.10 |
252.10 |
0.3M |
| 2024-06-14 |
249.66 |
251.21 |
248.12 |
249.66 |
0.3M |
| 2024-06-13 |
253.12 |
253.12 |
247.69 |
252.00 |
0.5M |
| 2024-06-12 |
257.00 |
257.95 |
253.00 |
253.67 |
0.5M |
| 2024-06-11 |
258.16 |
259.60 |
255.91 |
256.62 |
0.4M |
| 2024-06-10 |
257.37 |
260.48 |
255.87 |
259.19 |
0.4M |
| 2024-06-07 |
261.36 |
262.36 |
258.33 |
259.01 |
0.3M |
| 2024-06-06 |
257.70 |
261.80 |
257.12 |
261.50 |
0.6M |
| 2024-06-05 |
258.60 |
260.00 |
255.11 |
258.42 |
0.4M |
| 2024-06-04 |
257.23 |
259.25 |
256.27 |
257.92 |
0.7M |
| 2024-06-03 |
266.36 |
266.36 |
258.16 |
258.35 |
0.6M |
| 2024-05-31 |
267.04 |
267.88 |
263.77 |
267.67 |
0.7M |
| 2024-05-30 |
264.63 |
266.94 |
262.35 |
266.43 |
0.5M |
| 2024-05-29 |
261.13 |
264.54 |
261.13 |
264.01 |
0.4M |
| 2024-05-28 |
267.51 |
267.91 |
262.87 |
263.16 |
0.5M |
| 2024-05-24 |
270.65 |
271.27 |
267.73 |
267.93 |
0.4M |
| 2024-05-23 |
272.60 |
274.53 |
268.07 |
269.95 |
0.3M |
| 2024-05-22 |
272.67 |
274.50 |
271.64 |
272.77 |
0.4M |
| 2024-05-21 |
277.76 |
278.29 |
272.81 |
273.11 |
0.7M |
| 2024-05-20 |
281.00 |
282.24 |
278.56 |
278.94 |
0.4M |
| 2024-05-17 |
280.58 |
283.18 |
278.56 |
279.53 |
0.5M |
| 2024-05-16 |
279.17 |
285.78 |
278.61 |
282.86 |
0.6M |
| 2024-05-15 |
283.37 |
284.13 |
278.81 |
279.06 |
0.8M |
| 2024-05-14 |
287.30 |
288.45 |
279.18 |
283.30 |
0.7M |
| 2024-05-13 |
284.18 |
291.35 |
283.43 |
287.51 |
0.7M |
| 2024-05-10 |
285.33 |
287.85 |
282.85 |
283.44 |
0.9M |
| 2024-05-09 |
289.00 |
297.36 |
274.60 |
283.22 |
1.2M |
| 2024-05-08 |
304.60 |
306.54 |
302.28 |
304.50 |
0.7M |
| 2024-05-07 |
303.26 |
304.95 |
302.37 |
304.72 |
0.5M |
| 2024-05-06 |
301.93 |
304.63 |
300.02 |
302.60 |
0.5M |
| 2024-05-03 |
301.57 |
302.40 |
298.94 |
299.29 |
0.5M |
| 2024-05-02 |
299.08 |
300.30 |
295.90 |
298.94 |
0.4M |
| 2024-05-01 |
300.58 |
303.44 |
296.20 |
296.25 |
0.4M |
| 2024-04-30 |
304.63 |
305.11 |
301.92 |
302.14 |
0.4M |
| 2024-04-29 |
304.48 |
305.87 |
303.26 |
305.09 |
0.2M |
| 2024-04-26 |
302.62 |
305.90 |
300.97 |
303.80 |
0.3M |
| 2024-04-25 |
305.20 |
305.20 |
297.41 |
302.08 |
0.6M |
| 2024-04-24 |
306.00 |
308.21 |
304.37 |
307.42 |
0.3M |
| 2024-04-23 |
302.13 |
307.59 |
302.13 |
306.61 |
0.3M |
| 2024-04-22 |
295.85 |
303.75 |
294.23 |
300.90 |
0.4M |
| 2024-04-19 |
296.41 |
297.89 |
293.01 |
294.29 |
0.4M |
| 2024-04-18 |
297.25 |
300.96 |
294.73 |
295.64 |
0.3M |
| 2024-04-17 |
301.44 |
301.44 |
295.41 |
296.27 |
0.4M |
| 2024-04-16 |
296.19 |
302.48 |
296.00 |
298.73 |
0.4M |
| 2024-04-15 |
304.28 |
304.28 |
294.17 |
296.29 |
0.5M |
| 2024-04-12 |
302.58 |
305.88 |
297.69 |
299.91 |
0.4M |
| 2024-04-11 |
303.79 |
306.04 |
301.91 |
305.72 |
0.4M |
| 2024-04-10 |
300.36 |
305.33 |
299.51 |
303.79 |
0.3M |
| 2024-04-09 |
307.61 |
307.61 |
303.08 |
304.59 |
0.4M |
| 2024-04-08 |
307.47 |
308.85 |
306.18 |
306.86 |
0.3M |
| 2024-04-05 |
305.85 |
308.31 |
304.22 |
306.20 |
0.2M |
| 2024-04-04 |
319.05 |
319.05 |
304.59 |
304.83 |
0.5M |
| 2024-04-03 |
310.56 |
317.74 |
310.38 |
316.14 |
0.7M |
| 2024-04-02 |
305.41 |
310.65 |
301.47 |
310.37 |
0.5M |
| 2024-04-01 |
305.64 |
307.37 |
303.84 |
305.90 |
0.4M |
| 2024-03-28 |
305.21 |
309.77 |
304.48 |
308.54 |
0.3M |
| 2024-03-27 |
307.93 |
307.95 |
302.22 |
305.52 |
0.6M |
| 2024-03-26 |
306.97 |
309.66 |
302.90 |
304.18 |
0.4M |
| 2024-03-25 |
319.94 |
319.94 |
304.80 |
307.66 |
0.2M |