시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2024-12-27 |
127.51 |
128.30 |
126.70 |
127.43 |
0.0M |
2024-12-23 |
128.61 |
128.98 |
127.30 |
128.26 |
0.0M |
2024-12-20 |
127.28 |
128.92 |
127.10 |
127.37 |
0.0M |
2024-12-19 |
126.91 |
130.47 |
121.88 |
129.06 |
0.0M |
2024-12-18 |
139.99 |
139.99 |
138.05 |
138.15 |
0.0M |
2024-12-17 |
138.67 |
139.68 |
138.21 |
139.68 |
0.0M |
2024-12-16 |
141.30 |
143.76 |
139.66 |
139.66 |
0.0M |
2024-12-13 |
141.67 |
141.67 |
141.67 |
141.67 |
0.0M |
2024-12-12 |
144.16 |
144.63 |
143.60 |
143.60 |
0.0M |
2024-12-11 |
147.66 |
147.97 |
146.68 |
146.68 |
0.0M |
2024-12-10 |
151.30 |
151.30 |
147.65 |
147.65 |
0.0M |
2024-12-09 |
150.51 |
151.17 |
149.27 |
149.27 |
0.0M |
2024-12-06 |
149.75 |
149.75 |
149.70 |
149.71 |
0.0M |
2024-12-05 |
152.73 |
152.73 |
151.01 |
151.01 |
0.0M |
2024-12-04 |
161.55 |
161.55 |
153.60 |
153.60 |
0.0M |
2024-12-03 |
158.83 |
158.83 |
158.83 |
158.83 |
0.0M |
2024-12-02 |
159.13 |
162.00 |
158.73 |
160.20 |
0.0M |
2024-11-29 |
158.65 |
160.37 |
158.65 |
160.12 |
0.0M |
2024-11-27 |
159.93 |
159.93 |
159.93 |
159.93 |
0.0M |
2024-11-26 |
163.78 |
165.02 |
163.78 |
165.02 |
0.0M |
2024-11-25 |
158.44 |
165.40 |
157.94 |
164.82 |
0.0M |
2024-11-22 |
154.78 |
157.65 |
154.78 |
157.39 |
0.0M |
2024-11-21 |
153.39 |
153.39 |
153.39 |
153.39 |
0.0M |
2024-11-20 |
153.62 |
153.62 |
153.62 |
153.62 |
0.0M |
2024-11-18 |
154.28 |
156.33 |
154.28 |
155.27 |
0.0M |
2024-11-15 |
155.58 |
156.08 |
153.45 |
156.08 |
0.0M |
2024-11-14 |
153.87 |
154.09 |
153.29 |
153.29 |
0.0M |
2024-11-13 |
150.06 |
150.06 |
150.06 |
150.06 |
0.0M |
2024-11-12 |
157.45 |
157.45 |
152.44 |
152.44 |
0.0M |
2024-11-11 |
155.01 |
158.36 |
155.01 |
157.10 |
0.0M |
2024-11-08 |
152.98 |
156.43 |
152.21 |
156.43 |
0.0M |
2024-11-07 |
152.77 |
152.83 |
151.90 |
152.83 |
0.0M |
2024-11-06 |
162.56 |
163.45 |
148.13 |
151.51 |
0.0M |
2024-11-05 |
154.34 |
155.58 |
154.34 |
155.58 |
0.0M |
2024-11-04 |
149.58 |
154.14 |
149.58 |
154.14 |
0.0M |
2024-11-01 |
152.54 |
153.27 |
151.51 |
151.51 |
0.0M |
2024-10-31 |
152.91 |
153.64 |
150.99 |
150.99 |
0.0M |
2024-10-30 |
150.78 |
150.97 |
150.78 |
150.97 |
0.0M |
2024-10-29 |
154.84 |
154.84 |
143.78 |
151.51 |
0.0M |
2024-10-28 |
155.23 |
155.50 |
154.96 |
155.50 |
0.0M |
2024-10-25 |
158.17 |
158.55 |
155.73 |
155.73 |
0.0M |
2024-10-24 |
153.82 |
153.82 |
153.82 |
153.82 |
0.0M |
2024-10-23 |
156.10 |
156.12 |
153.47 |
154.13 |
0.0M |
2024-10-22 |
161.96 |
161.96 |
155.54 |
155.56 |
0.0M |
2024-10-21 |
169.35 |
169.35 |
161.11 |
161.11 |
0.0M |
2024-10-18 |
164.43 |
165.94 |
164.43 |
165.31 |
0.0M |
2024-10-17 |
168.79 |
170.68 |
166.83 |
170.68 |
0.0M |
2024-10-16 |
163.35 |
167.53 |
163.35 |
167.53 |
0.0M |
2024-10-15 |
162.42 |
165.94 |
161.19 |
164.96 |
0.0M |
2024-10-14 |
155.75 |
159.12 |
155.75 |
159.12 |
0.0M |
2024-10-11 |
158.40 |
158.40 |
158.40 |
158.40 |
0.0M |
2024-10-10 |
158.92 |
159.19 |
155.87 |
159.19 |
0.0M |
2024-10-09 |
158.13 |
161.46 |
158.13 |
160.33 |
0.0M |
2024-10-08 |
159.19 |
161.42 |
158.65 |
160.12 |
0.0M |
2024-10-07 |
161.17 |
161.17 |
158.48 |
160.02 |
0.0M |
2024-10-03 |
164.34 |
164.34 |
162.27 |
162.27 |
0.0M |
2024-10-02 |
162.66 |
162.66 |
162.66 |
162.66 |
0.0M |
2024-10-01 |
163.60 |
164.49 |
161.71 |
163.80 |
0.0M |
2024-09-30 |
160.59 |
162.58 |
159.72 |
162.25 |
0.0M |
2024-09-27 |
161.88 |
161.88 |
161.55 |
161.55 |
0.0M |
2024-09-25 |
156.79 |
158.46 |
156.79 |
158.05 |
0.0M |
2024-09-24 |
162.56 |
162.56 |
161.38 |
161.38 |
0.0M |
2024-09-23 |
159.25 |
161.05 |
159.23 |
160.88 |
0.0M |
2024-09-20 |
163.53 |
163.53 |
158.55 |
158.55 |
0.0M |
2024-09-19 |
166.29 |
169.83 |
165.03 |
165.98 |
0.0M |
2024-09-18 |
163.72 |
165.73 |
162.93 |
164.69 |
0.0M |
2024-09-17 |
161.96 |
161.96 |
161.96 |
161.96 |
0.0M |
2024-09-16 |
161.09 |
163.45 |
160.41 |
163.45 |
0.0M |
2024-09-12 |
158.67 |
158.67 |
157.65 |
157.65 |
0.0M |
2024-09-11 |
154.74 |
156.12 |
153.35 |
156.12 |
0.0M |
2024-09-10 |
156.76 |
156.76 |
156.18 |
156.18 |
0.0M |
2024-09-09 |
158.52 |
158.88 |
158.52 |
158.79 |
0.0M |
2024-09-06 |
154.76 |
156.87 |
154.74 |
156.87 |
0.0M |
2024-09-05 |
155.52 |
155.52 |
154.86 |
155.52 |
0.0M |
2024-09-03 |
158.19 |
159.48 |
158.19 |
159.48 |
0.0M |
2024-09-02 |
159.73 |
160.06 |
159.73 |
159.95 |
0.0M |
2024-08-30 |
156.91 |
158.71 |
156.85 |
156.85 |
0.0M |
2024-08-29 |
158.23 |
158.23 |
158.23 |
158.23 |
0.0M |
2024-08-27 |
160.01 |
160.01 |
157.74 |
158.96 |
0.0M |
2024-08-26 |
159.60 |
160.30 |
159.58 |
160.06 |
0.0M |
2024-08-23 |
156.62 |
159.97 |
156.62 |
159.52 |
0.0M |
2024-08-22 |
156.58 |
156.58 |
155.96 |
155.96 |
0.0M |
2024-08-21 |
155.52 |
155.52 |
155.34 |
155.34 |
0.0M |
2024-08-20 |
153.99 |
153.99 |
153.99 |
153.99 |
0.0M |
2024-08-19 |
149.48 |
153.24 |
148.94 |
153.24 |
0.0M |
2024-08-16 |
150.37 |
150.37 |
150.37 |
150.37 |
0.0M |
2024-08-15 |
149.89 |
151.80 |
148.05 |
148.52 |
0.0M |
2024-08-12 |
149.60 |
149.60 |
149.60 |
149.60 |
0.0M |
2024-08-09 |
151.24 |
151.24 |
151.24 |
151.24 |
0.0M |
2024-08-08 |
146.00 |
146.00 |
146.00 |
146.00 |
0.0M |
2024-08-07 |
153.95 |
154.57 |
150.78 |
150.78 |
0.0M |
2024-08-06 |
152.79 |
154.90 |
152.71 |
152.71 |
0.0M |
2024-08-05 |
152.06 |
152.06 |
146.04 |
150.49 |
0.0M |
2024-08-02 |
155.77 |
155.94 |
153.31 |
153.31 |
0.0M |
2024-08-01 |
159.46 |
159.87 |
158.65 |
159.87 |
0.0M |
2024-07-31 |
160.93 |
162.56 |
160.93 |
162.56 |
0.0M |
2024-07-30 |
160.37 |
161.73 |
160.10 |
160.10 |
0.0M |
2024-07-29 |
157.45 |
159.50 |
157.45 |
158.90 |
0.0M |
2024-07-26 |
154.24 |
156.97 |
154.24 |
156.97 |
0.0M |
2024-07-25 |
151.75 |
151.94 |
151.75 |
151.94 |
0.0M |
2024-07-24 |
152.67 |
152.67 |
150.41 |
150.41 |
0.0M |
2024-07-23 |
152.13 |
154.74 |
152.13 |
154.16 |
0.0M |
2024-07-22 |
151.15 |
152.00 |
148.32 |
152.00 |
0.0M |
2024-07-19 |
150.39 |
152.83 |
150.39 |
152.83 |
0.0M |
2024-07-18 |
147.86 |
157.74 |
147.86 |
154.43 |
0.0M |
2024-07-17 |
149.91 |
149.91 |
148.30 |
148.30 |
0.0M |
2024-07-16 |
140.58 |
147.22 |
140.58 |
147.22 |
0.0M |
2024-07-15 |
143.10 |
143.66 |
142.27 |
142.27 |
0.0M |
2024-07-12 |
142.65 |
142.65 |
141.46 |
142.07 |
0.0M |
2024-07-11 |
137.20 |
137.61 |
137.20 |
137.61 |
0.0M |
2024-07-10 |
128.69 |
129.79 |
128.69 |
129.79 |
0.0M |
2024-07-09 |
127.86 |
127.86 |
126.74 |
127.86 |
0.0M |
2024-07-08 |
128.01 |
128.96 |
126.39 |
126.39 |
0.0M |
2024-07-05 |
128.05 |
128.05 |
128.05 |
128.05 |
0.0M |
2024-07-04 |
127.90 |
128.67 |
127.90 |
128.67 |
0.0M |
2024-07-03 |
127.74 |
127.74 |
127.74 |
127.74 |
0.0M |
2024-07-02 |
127.39 |
128.65 |
127.39 |
128.65 |
0.0M |
2024-07-01 |
135.81 |
135.85 |
134.01 |
135.85 |
0.0M |
2024-06-28 |
133.99 |
135.11 |
133.99 |
135.11 |
0.0M |
2024-06-27 |
134.28 |
134.28 |
134.28 |
134.28 |
0.0M |
2024-06-26 |
134.20 |
134.59 |
134.01 |
134.55 |
0.0M |
2024-06-25 |
135.19 |
135.19 |
133.74 |
133.97 |
0.0M |
2024-06-24 |
136.10 |
137.68 |
136.10 |
136.64 |
0.0M |
2024-06-21 |
135.59 |
135.59 |
134.41 |
134.41 |
0.0M |
2024-06-20 |
134.63 |
134.63 |
133.99 |
134.63 |
0.0M |
2024-06-19 |
133.29 |
133.29 |
129.15 |
132.50 |
0.0M |
2024-06-18 |
136.62 |
137.66 |
133.68 |
133.81 |
0.0M |
2024-06-17 |
140.97 |
142.02 |
138.81 |
141.42 |
0.0M |
2024-06-14 |
140.60 |
140.60 |
140.33 |
140.33 |
0.0M |
2024-06-13 |
137.84 |
139.19 |
135.88 |
139.19 |
0.0M |
2024-06-12 |
137.10 |
141.30 |
137.10 |
139.10 |
0.0M |
2024-06-10 |
137.43 |
137.43 |
137.43 |
137.43 |
0.0M |
2024-06-07 |
139.10 |
140.00 |
137.24 |
137.34 |
0.0M |
2024-06-06 |
140.72 |
141.17 |
138.79 |
138.79 |
0.0M |
2024-06-05 |
141.28 |
141.36 |
139.62 |
139.62 |
0.0M |
2024-06-04 |
141.47 |
141.78 |
140.57 |
140.57 |
0.0M |
2024-06-03 |
143.93 |
144.76 |
142.06 |
142.06 |
0.0M |
2024-05-30 |
136.95 |
136.95 |
136.95 |
136.95 |
0.0M |
2024-05-29 |
137.34 |
137.41 |
136.46 |
136.46 |
0.0M |
2024-05-28 |
139.42 |
139.42 |
137.32 |
137.32 |
0.0M |
2024-05-27 |
140.20 |
140.20 |
138.55 |
138.55 |
0.0M |
2024-05-24 |
137.30 |
139.27 |
137.30 |
139.27 |
0.0M |
2024-05-23 |
138.65 |
140.16 |
138.50 |
139.08 |
0.0M |
2024-05-22 |
145.88 |
145.88 |
140.24 |
140.24 |
0.0M |
2024-05-21 |
144.57 |
144.57 |
144.43 |
144.43 |
0.0M |
2024-05-20 |
146.27 |
146.85 |
146.27 |
146.85 |
0.0M |
2024-05-17 |
147.49 |
147.49 |
147.49 |
147.49 |
0.0M |
2024-05-16 |
152.81 |
153.27 |
147.10 |
147.10 |
0.0M |
2024-05-15 |
145.83 |
151.26 |
145.83 |
151.26 |
0.0M |
2024-05-14 |
144.26 |
144.26 |
144.26 |
144.26 |
0.0M |
2024-05-13 |
147.05 |
147.55 |
145.92 |
145.92 |
0.0M |
2024-05-10 |
145.85 |
145.85 |
145.85 |
145.85 |
0.0M |
2024-05-08 |
144.20 |
144.20 |
144.20 |
144.20 |
0.0M |
2024-05-07 |
145.63 |
145.94 |
144.71 |
144.71 |
0.0M |
2024-05-06 |
143.08 |
143.97 |
143.08 |
143.97 |
0.0M |
2024-05-03 |
144.67 |
145.69 |
144.65 |
145.69 |
0.0M |
2024-05-02 |
138.23 |
138.23 |
137.63 |
137.63 |
0.0M |
2024-04-30 |
138.23 |
138.23 |
138.23 |
138.23 |
0.0M |
2024-04-29 |
140.37 |
140.37 |
140.33 |
140.33 |
0.0M |
2024-04-26 |
141.65 |
141.65 |
141.65 |
141.65 |
0.0M |
2024-04-25 |
139.64 |
139.64 |
134.82 |
135.98 |
0.0M |
2024-04-24 |
141.38 |
141.38 |
139.85 |
139.85 |
0.0M |
2024-04-23 |
137.66 |
141.38 |
137.24 |
141.38 |
0.0M |
2024-04-22 |
136.00 |
136.50 |
136.00 |
136.50 |
0.0M |
2024-04-19 |
138.46 |
139.08 |
135.73 |
135.73 |
0.0M |
2024-04-18 |
137.05 |
141.24 |
136.97 |
139.37 |
0.0M |
2024-04-17 |
137.51 |
137.53 |
137.51 |
137.53 |
0.0M |
2024-04-16 |
140.58 |
140.58 |
137.78 |
139.77 |
0.0M |
2024-04-15 |
144.96 |
146.58 |
141.57 |
141.57 |
0.0M |
2024-04-12 |
145.17 |
145.17 |
145.17 |
145.17 |
0.0M |
2024-04-11 |
140.64 |
140.64 |
140.64 |
140.64 |
0.0M |
2024-04-10 |
142.81 |
142.81 |
141.61 |
141.61 |
0.0M |
2024-04-08 |
149.27 |
149.27 |
146.41 |
148.32 |
0.0M |
2024-04-05 |
147.10 |
148.24 |
147.10 |
148.24 |
0.0M |
2024-04-04 |
145.75 |
145.75 |
145.75 |
145.75 |
0.0M |
2024-04-03 |
146.48 |
147.10 |
145.07 |
145.87 |
0.0M |
2024-04-02 |
152.07 |
152.07 |
144.05 |
145.65 |
0.0M |
2024-03-28 |
150.68 |
154.60 |
150.68 |
154.60 |
0.0M |
2024-03-27 |
150.05 |
150.05 |
150.05 |
150.05 |
0.0M |
2024-03-26 |
147.59 |
150.05 |
147.59 |
150.05 |
0.0M |
2024-03-25 |
149.38 |
149.52 |
147.68 |
147.97 |
0.0M |
2024-03-22 |
148.84 |
149.33 |
148.51 |
148.51 |
0.0M |
2024-03-21 |
145.46 |
147.97 |
144.44 |
147.44 |
0.0M |
2024-03-20 |
141.83 |
142.32 |
141.83 |
142.32 |
0.0M |
2024-03-18 |
139.37 |
140.48 |
139.37 |
140.48 |
0.0M |
2024-03-15 |
136.13 |
139.95 |
135.64 |
139.95 |
0.0M |
2024-03-14 |
145.41 |
145.41 |
136.56 |
136.56 |
0.0M |
2024-03-13 |
148.07 |
148.07 |
139.27 |
142.36 |
0.0M |
2024-03-12 |
146.04 |
147.10 |
146.04 |
147.10 |
0.0M |
2024-03-11 |
146.33 |
146.33 |
144.06 |
144.73 |
0.0M |
2024-03-08 |
145.46 |
145.46 |
145.46 |
145.46 |
0.0M |
2024-03-07 |
146.04 |
147.20 |
145.60 |
145.94 |
0.0M |
2024-03-06 |
141.40 |
142.99 |
141.40 |
142.99 |
0.0M |
2024-03-05 |
143.57 |
143.86 |
141.74 |
143.53 |
0.0M |
2024-03-04 |
142.85 |
145.51 |
142.17 |
144.83 |
0.0M |
2024-03-01 |
142.70 |
143.14 |
141.59 |
143.14 |
0.0M |
2024-02-29 |
136.03 |
142.03 |
136.03 |
142.03 |
0.0M |
2024-02-28 |
137.72 |
137.72 |
137.72 |
137.72 |
0.0M |
2024-02-27 |
136.56 |
138.25 |
136.56 |
137.53 |
0.0M |
2024-02-26 |
137.92 |
138.74 |
137.92 |
138.30 |
0.0M |
2024-02-23 |
137.96 |
138.74 |
137.96 |
138.74 |
0.0M |
2024-02-22 |
135.26 |
137.19 |
135.26 |
137.19 |
0.0M |
2024-02-21 |
135.69 |
138.01 |
135.06 |
135.74 |
0.0M |
2024-02-20 |
134.29 |
135.45 |
134.29 |
135.45 |
0.0M |
2024-02-19 |
134.10 |
134.58 |
134.10 |
134.58 |
0.0M |
2024-02-16 |
138.06 |
139.70 |
135.50 |
135.50 |
0.0M |
2024-02-15 |
139.75 |
139.75 |
137.82 |
137.82 |
0.0M |
2024-02-14 |
138.25 |
139.70 |
138.25 |
138.69 |
0.0M |
2024-02-13 |
140.96 |
141.74 |
134.00 |
137.87 |
0.0M |
2024-02-12 |
136.27 |
142.22 |
136.22 |
141.59 |
0.0M |
2024-02-09 |
136.71 |
137.48 |
136.37 |
136.61 |
0.0M |
2024-02-08 |
136.27 |
137.87 |
136.27 |
137.14 |
0.0M |
2024-02-07 |
136.42 |
138.16 |
136.22 |
138.16 |
0.0M |
2024-02-06 |
138.01 |
138.01 |
136.37 |
136.37 |
0.0M |
2024-02-05 |
138.79 |
139.08 |
136.51 |
136.95 |
0.0M |
2024-02-02 |
136.56 |
136.56 |
136.56 |
136.56 |
0.0M |
2024-02-01 |
135.30 |
135.79 |
133.56 |
135.45 |
0.0M |
2024-01-31 |
134.34 |
135.74 |
133.66 |
135.74 |
0.0M |
2024-01-30 |
135.30 |
135.30 |
135.30 |
135.30 |
0.0M |
2024-01-29 |
133.32 |
133.71 |
132.06 |
133.71 |
0.0M |
2024-01-26 |
133.66 |
133.66 |
133.66 |
133.66 |
0.0M |
2024-01-25 |
128.39 |
131.63 |
128.39 |
130.90 |
0.0M |
2024-01-24 |
132.40 |
132.40 |
128.58 |
128.58 |
0.0M |
2024-01-23 |
137.96 |
137.96 |
131.53 |
131.53 |
0.0M |
2024-01-22 |
135.74 |
137.29 |
135.16 |
137.24 |
0.0M |
2024-01-19 |
132.98 |
134.63 |
132.98 |
134.34 |
0.0M |
2024-01-18 |
135.30 |
135.30 |
133.27 |
133.27 |
0.0M |
2024-01-17 |
134.24 |
134.87 |
133.13 |
133.13 |
0.0M |
2024-01-16 |
133.81 |
133.81 |
133.81 |
133.81 |
0.0M |
2024-01-15 |
134.63 |
134.72 |
134.53 |
134.72 |
0.0M |
2024-01-12 |
137.87 |
137.87 |
133.95 |
133.95 |
0.0M |
2024-01-11 |
136.13 |
136.95 |
134.34 |
136.95 |
0.0M |
2024-01-10 |
134.29 |
136.17 |
134.29 |
135.64 |
0.0M |
2024-01-09 |
132.79 |
132.79 |
131.19 |
131.29 |
0.0M |
2024-01-08 |
131.10 |
131.10 |
130.42 |
130.42 |
0.0M |
2024-01-05 |
127.33 |
129.07 |
126.60 |
129.07 |
0.0M |
2024-01-04 |
127.86 |
129.26 |
127.86 |
129.26 |
0.0M |
2024-01-03 |
131.34 |
131.34 |
129.50 |
129.50 |
0.0M |
2024-01-02 |
132.16 |
132.16 |
129.02 |
130.23 |
0.0M |