| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
100.00 |
106.00 |
100.00 |
105.00 |
370.6M |
| 2023-12-28 |
100.00 |
102.00 |
98.00 |
101.00 |
310.2M |
| 2023-12-27 |
101.00 |
102.00 |
99.00 |
99.00 |
170.0M |
| 2023-12-22 |
101.00 |
102.00 |
100.00 |
101.00 |
224.6M |
| 2023-12-21 |
100.00 |
101.00 |
99.00 |
101.00 |
42.6M |
| 2023-12-20 |
100.00 |
101.00 |
99.00 |
100.00 |
204.7M |
| 2023-12-19 |
101.00 |
103.00 |
100.00 |
101.00 |
164.8M |
| 2023-12-18 |
101.00 |
102.00 |
99.00 |
101.00 |
174.3M |
| 2023-12-15 |
102.00 |
103.00 |
100.00 |
101.00 |
254.5M |
| 2023-12-14 |
101.00 |
103.00 |
100.00 |
101.00 |
600.8M |
| 2023-12-13 |
101.00 |
102.00 |
100.00 |
101.00 |
389.5M |
| 2023-12-12 |
102.00 |
102.00 |
100.00 |
101.00 |
335.5M |
| 2023-12-11 |
104.00 |
104.00 |
100.00 |
101.00 |
626.3M |
| 2023-12-08 |
105.00 |
106.00 |
101.00 |
104.00 |
582.6M |
| 2023-12-07 |
111.00 |
111.00 |
102.00 |
104.00 |
273.3M |
| 2023-12-06 |
109.00 |
109.00 |
105.00 |
106.00 |
541.6M |
| 2023-12-05 |
112.00 |
113.00 |
107.00 |
108.00 |
494.3M |
| 2023-12-04 |
112.00 |
114.00 |
110.00 |
112.00 |
402.9M |
| 2023-12-01 |
113.00 |
113.00 |
111.00 |
112.00 |
202.6M |
| 2023-11-30 |
114.00 |
115.00 |
112.00 |
113.00 |
492.3M |
| 2023-11-29 |
114.00 |
114.00 |
111.00 |
112.00 |
453.5M |
| 2023-11-28 |
109.00 |
116.00 |
108.00 |
113.00 |
527.0M |
| 2023-11-27 |
108.00 |
109.00 |
107.00 |
108.00 |
340.5M |
| 2023-11-24 |
108.00 |
108.00 |
106.00 |
107.00 |
411.8M |
| 2023-11-23 |
110.00 |
110.00 |
106.00 |
107.00 |
458.8M |
| 2023-11-22 |
114.00 |
114.00 |
108.00 |
109.00 |
398.0M |
| 2023-11-21 |
113.00 |
115.00 |
110.00 |
112.00 |
343.8M |
| 2023-11-20 |
108.00 |
113.00 |
108.00 |
112.00 |
350.8M |
| 2023-11-17 |
108.00 |
110.00 |
107.00 |
110.00 |
437.6M |
| 2023-11-16 |
109.00 |
109.00 |
106.00 |
108.00 |
318.7M |
| 2023-11-15 |
109.00 |
110.00 |
106.00 |
108.00 |
374.3M |
| 2023-11-14 |
108.00 |
111.00 |
107.00 |
108.00 |
372.9M |
| 2023-11-13 |
107.00 |
108.00 |
104.00 |
108.00 |
448.2M |
| 2023-11-10 |
106.00 |
108.00 |
105.00 |
107.00 |
608.3M |
| 2023-11-09 |
107.00 |
108.00 |
105.00 |
107.00 |
376.3M |
| 2023-11-08 |
109.00 |
109.00 |
105.00 |
108.00 |
431.9M |
| 2023-11-07 |
109.00 |
111.00 |
106.00 |
108.00 |
308.3M |
| 2023-11-06 |
110.00 |
113.00 |
109.00 |
111.00 |
325.3M |
| 2023-11-03 |
111.00 |
115.00 |
108.00 |
112.00 |
402.1M |
| 2023-11-02 |
113.00 |
114.00 |
110.00 |
113.00 |
534.7M |
| 2023-11-01 |
120.00 |
121.00 |
111.00 |
112.00 |
379.9M |
| 2023-10-31 |
121.00 |
121.00 |
113.00 |
115.00 |
355.5M |
| 2023-10-30 |
113.00 |
121.00 |
113.00 |
120.00 |
443.7M |
| 2023-10-27 |
109.00 |
113.00 |
109.00 |
113.00 |
388.0M |
| 2023-10-26 |
110.00 |
114.00 |
110.00 |
111.00 |
346.1M |
| 2023-10-25 |
109.00 |
114.00 |
109.00 |
112.00 |
232.5M |
| 2023-10-24 |
108.00 |
114.00 |
108.00 |
112.00 |
254.8M |
| 2023-10-23 |
109.00 |
114.00 |
109.00 |
112.00 |
231.2M |
| 2023-10-20 |
113.00 |
114.00 |
110.00 |
113.00 |
256.3M |
| 2023-10-19 |
112.00 |
113.00 |
109.00 |
112.00 |
308.7M |
| 2023-10-18 |
112.00 |
112.00 |
109.00 |
111.00 |
175.6M |
| 2023-10-17 |
111.00 |
111.00 |
107.00 |
110.00 |
147.9M |
| 2023-10-16 |
115.00 |
115.00 |
107.00 |
108.00 |
147.5M |
| 2023-10-13 |
115.00 |
115.00 |
109.00 |
111.00 |
201.4M |
| 2023-10-12 |
113.00 |
114.00 |
112.00 |
113.00 |
248.1M |
| 2023-10-11 |
115.00 |
115.00 |
112.00 |
112.00 |
110.5M |
| 2023-10-10 |
116.00 |
118.00 |
114.00 |
114.00 |
175.3M |
| 2023-10-09 |
109.00 |
118.00 |
107.00 |
115.00 |
296.4M |
| 2023-10-06 |
107.00 |
109.00 |
107.00 |
109.00 |
293.1M |
| 2023-10-05 |
111.00 |
112.00 |
107.00 |
109.00 |
96.8M |
| 2023-10-04 |
110.00 |
110.00 |
103.00 |
109.00 |
175.0M |
| 2023-10-03 |
111.00 |
111.00 |
107.00 |
109.00 |
93.6M |
| 2023-10-02 |
115.00 |
115.00 |
108.00 |
110.00 |
236.8M |
| 2023-09-29 |
113.00 |
115.00 |
111.00 |
112.00 |
197.6M |
| 2023-09-27 |
116.00 |
116.00 |
112.00 |
112.00 |
43.1M |
| 2023-09-26 |
112.00 |
116.00 |
112.00 |
114.00 |
141.1M |
| 2023-09-25 |
112.00 |
114.00 |
109.00 |
112.00 |
156.6M |
| 2023-09-22 |
113.00 |
114.00 |
111.00 |
111.00 |
148.7M |
| 2023-09-21 |
115.00 |
117.00 |
113.00 |
113.00 |
63.4M |
| 2023-09-20 |
117.00 |
119.00 |
114.00 |
114.00 |
90.2M |
| 2023-09-19 |
113.00 |
117.00 |
110.00 |
114.00 |
245.4M |
| 2023-09-18 |
112.00 |
122.00 |
110.00 |
112.00 |
318.9M |
| 2023-09-15 |
111.00 |
115.00 |
105.00 |
111.00 |
267.6M |
| 2023-09-14 |
111.00 |
111.00 |
105.00 |
105.00 |
103.8M |
| 2023-09-13 |
108.00 |
109.00 |
104.00 |
108.00 |
181.2M |
| 2023-09-12 |
109.00 |
110.00 |
104.00 |
106.00 |
122.6M |
| 2023-09-11 |
108.00 |
109.00 |
106.00 |
108.00 |
83.0M |
| 2023-09-08 |
110.00 |
111.00 |
103.00 |
107.00 |
175.6M |
| 2023-09-07 |
111.00 |
112.00 |
108.00 |
109.00 |
121.6M |
| 2023-09-06 |
109.00 |
112.00 |
109.00 |
110.00 |
88.9M |
| 2023-09-05 |
108.00 |
112.00 |
108.00 |
109.00 |
91.4M |
| 2023-09-04 |
107.00 |
112.00 |
107.00 |
111.00 |
59.1M |
| 2023-09-01 |
103.00 |
110.00 |
102.00 |
106.00 |
116.4M |
| 2023-08-31 |
109.00 |
110.00 |
102.00 |
102.00 |
60.5M |
| 2023-08-30 |
109.00 |
109.00 |
104.00 |
107.00 |
58.1M |
| 2023-08-29 |
109.00 |
109.00 |
104.00 |
106.00 |
44.5M |
| 2023-08-28 |
116.00 |
116.00 |
105.00 |
108.00 |
30.5M |
| 2023-08-25 |
115.00 |
115.00 |
101.00 |
108.00 |
243.3M |
| 2023-08-24 |
116.00 |
116.00 |
113.00 |
114.00 |
20.6M |
| 2023-08-23 |
117.00 |
117.00 |
114.00 |
114.00 |
24.0M |
| 2023-08-22 |
119.00 |
119.00 |
115.00 |
116.00 |
10.4M |
| 2023-08-21 |
118.00 |
119.00 |
114.00 |
117.00 |
57.1M |
| 2023-08-18 |
117.00 |
117.00 |
114.00 |
116.00 |
18.1M |
| 2023-08-16 |
116.00 |
117.00 |
113.00 |
116.00 |
38.9M |
| 2023-08-15 |
118.00 |
118.00 |
115.00 |
116.00 |
20.8M |
| 2023-08-14 |
116.00 |
117.00 |
112.00 |
116.00 |
74.0M |
| 2023-08-11 |
119.00 |
119.00 |
115.00 |
116.00 |
9.8M |
| 2023-08-10 |
116.00 |
120.00 |
113.00 |
117.00 |
48.0M |
| 2023-08-09 |
119.00 |
119.00 |
111.00 |
115.00 |
116.0M |
| 2023-08-08 |
122.00 |
122.00 |
116.00 |
117.00 |
125.3M |
| 2023-08-07 |
121.00 |
122.00 |
118.00 |
119.00 |
34.2M |
| 2023-08-04 |
120.00 |
120.00 |
116.00 |
120.00 |
79.7M |
| 2023-08-03 |
121.00 |
121.00 |
118.00 |
119.00 |
55.4M |
| 2023-08-02 |
119.00 |
122.00 |
116.00 |
119.00 |
105.0M |
| 2023-08-01 |
131.00 |
131.00 |
119.00 |
119.00 |
397.2M |
| 2023-07-31 |
132.00 |
136.00 |
128.00 |
130.00 |
395.5M |
| 2023-07-28 |
131.00 |
133.00 |
130.00 |
132.00 |
374.2M |
| 2023-07-27 |
128.00 |
131.00 |
127.00 |
131.00 |
346.9M |
| 2023-07-26 |
131.00 |
133.00 |
128.00 |
129.00 |
305.4M |
| 2023-07-25 |
138.00 |
138.00 |
130.00 |
130.00 |
420.1M |
| 2023-07-24 |
125.00 |
137.00 |
125.00 |
134.00 |
532.6M |
| 2023-07-21 |
125.00 |
127.00 |
123.00 |
125.00 |
323.8M |
| 2023-07-20 |
124.00 |
125.00 |
121.00 |
124.00 |
188.3M |
| 2023-07-18 |
124.00 |
127.00 |
122.00 |
123.00 |
252.5M |
| 2023-07-17 |
118.00 |
126.00 |
118.00 |
124.00 |
258.9M |
| 2023-07-14 |
119.00 |
120.00 |
116.00 |
119.00 |
277.8M |
| 2023-07-13 |
123.00 |
123.00 |
118.00 |
119.00 |
396.0M |
| 2023-07-12 |
124.00 |
125.00 |
120.00 |
121.00 |
381.9M |
| 2023-07-11 |
126.00 |
126.00 |
123.00 |
125.00 |
362.2M |
| 2023-07-10 |
127.00 |
127.00 |
121.00 |
125.00 |
436.6M |
| 2023-07-07 |
127.00 |
128.00 |
125.00 |
126.00 |
434.2M |
| 2023-07-06 |
130.00 |
131.00 |
126.00 |
127.00 |
374.0M |
| 2023-07-05 |
131.00 |
131.00 |
128.00 |
130.00 |
342.5M |
| 2023-07-04 |
130.00 |
131.00 |
129.00 |
130.00 |
343.7M |
| 2023-07-03 |
132.00 |
133.00 |
129.00 |
131.00 |
457.8M |
| 2023-06-27 |
132.00 |
134.00 |
130.00 |
132.00 |
258.1M |
| 2023-06-26 |
135.00 |
135.00 |
131.00 |
132.00 |
325.4M |
| 2023-06-23 |
136.00 |
137.00 |
132.00 |
134.00 |
206.9M |
| 2023-06-22 |
131.00 |
135.00 |
131.00 |
134.00 |
251.0M |
| 2023-06-21 |
136.00 |
136.00 |
132.00 |
133.00 |
271.8M |
| 2023-06-20 |
137.00 |
137.00 |
133.00 |
134.00 |
321.7M |
| 2023-06-19 |
137.00 |
137.00 |
132.00 |
135.00 |
203.3M |
| 2023-06-16 |
136.00 |
137.00 |
134.00 |
135.00 |
192.4M |
| 2023-06-15 |
143.00 |
143.00 |
134.00 |
136.00 |
261.8M |
| 2023-06-14 |
143.00 |
143.00 |
137.00 |
138.00 |
290.3M |
| 2023-06-13 |
140.00 |
141.00 |
137.00 |
139.00 |
226.3M |
| 2023-06-12 |
141.00 |
145.00 |
139.00 |
140.00 |
192.5M |
| 2023-06-09 |
140.00 |
145.00 |
139.00 |
141.00 |
259.7M |
| 2023-06-08 |
139.00 |
141.00 |
136.00 |
140.00 |
275.0M |
| 2023-06-07 |
141.00 |
141.00 |
137.00 |
137.00 |
206.2M |
| 2023-06-06 |
145.00 |
145.00 |
138.00 |
141.00 |
206.2M |
| 2023-06-05 |
142.00 |
145.00 |
139.00 |
141.00 |
96.9M |
| 2023-05-31 |
142.00 |
142.00 |
139.00 |
141.00 |
167.2M |
| 2023-05-30 |
145.00 |
145.00 |
139.00 |
143.00 |
107.9M |
| 2023-05-29 |
142.00 |
142.00 |
138.00 |
141.00 |
59.9M |
| 2023-05-26 |
141.00 |
142.00 |
139.00 |
141.00 |
138.3M |
| 2023-05-25 |
144.00 |
145.00 |
140.00 |
140.00 |
91.0M |
| 2023-05-24 |
146.00 |
146.00 |
143.00 |
145.00 |
120.6M |
| 2023-05-23 |
146.00 |
146.00 |
142.00 |
145.00 |
97.1M |
| 2023-05-22 |
146.00 |
148.00 |
142.00 |
143.00 |
204.1M |
| 2023-05-19 |
141.00 |
141.00 |
138.00 |
141.00 |
77.3M |
| 2023-05-17 |
142.00 |
143.00 |
139.00 |
141.00 |
105.7M |
| 2023-05-16 |
141.00 |
144.00 |
139.00 |
140.00 |
106.6M |
| 2023-05-15 |
145.00 |
148.00 |
141.00 |
142.00 |
80.6M |
| 2023-05-12 |
150.00 |
150.00 |
144.00 |
144.00 |
119.7M |
| 2023-05-11 |
150.00 |
150.00 |
145.00 |
147.00 |
90.5M |
| 2023-05-10 |
148.00 |
153.00 |
148.00 |
150.00 |
55.5M |
| 2023-05-09 |
148.00 |
148.00 |
146.00 |
147.00 |
39.8M |
| 2023-05-08 |
142.00 |
152.00 |
142.00 |
147.00 |
54.3M |
| 2023-05-05 |
145.00 |
148.00 |
141.00 |
145.00 |
107.7M |
| 2023-05-04 |
145.00 |
148.00 |
143.00 |
144.00 |
100.5M |
| 2023-05-03 |
150.00 |
150.00 |
144.00 |
145.00 |
41.2M |
| 2023-05-02 |
147.00 |
150.00 |
146.00 |
147.00 |
17.7M |
| 2023-04-28 |
146.00 |
151.00 |
145.00 |
147.00 |
46.4M |
| 2023-04-27 |
156.00 |
156.00 |
144.00 |
145.00 |
53.5M |
| 2023-04-26 |
142.00 |
150.00 |
138.00 |
150.00 |
42.4M |
| 2023-04-18 |
139.00 |
141.00 |
136.00 |
138.00 |
16.9M |
| 2023-04-17 |
142.00 |
142.00 |
135.00 |
138.00 |
22.5M |
| 2023-04-14 |
141.00 |
144.00 |
137.00 |
138.00 |
26.6M |
| 2023-04-13 |
144.00 |
144.00 |
141.00 |
141.00 |
12.2M |
| 2023-04-12 |
148.00 |
150.00 |
141.00 |
142.00 |
50.2M |
| 2023-04-11 |
151.00 |
151.00 |
147.00 |
148.00 |
30.6M |
| 2023-04-10 |
152.00 |
154.00 |
147.00 |
147.00 |
43.7M |
| 2023-04-06 |
159.00 |
160.00 |
150.00 |
151.00 |
54.5M |
| 2023-04-05 |
163.00 |
164.00 |
156.00 |
157.00 |
114.3M |
| 2023-04-04 |
150.00 |
169.00 |
146.00 |
164.00 |
473.8M |
| 2023-04-03 |
151.00 |
152.00 |
144.00 |
147.00 |
45.4M |
| 2023-03-31 |
142.00 |
150.00 |
139.00 |
150.00 |
44.4M |
| 2023-03-30 |
148.00 |
152.00 |
141.00 |
141.00 |
82.6M |
| 2023-03-29 |
140.00 |
148.00 |
139.00 |
148.00 |
59.2M |
| 2023-03-28 |
133.00 |
140.00 |
131.00 |
139.00 |
42.0M |
| 2023-03-27 |
140.00 |
140.00 |
132.00 |
132.00 |
64.3M |
| 2023-03-24 |
141.00 |
144.00 |
137.00 |
137.00 |
59.3M |
| 2023-03-21 |
144.00 |
146.00 |
140.00 |
140.00 |
267.6M |
| 2023-03-20 |
146.00 |
147.00 |
142.00 |
143.00 |
162.1M |
| 2023-03-17 |
147.00 |
147.00 |
143.00 |
146.00 |
254.4M |
| 2023-03-16 |
153.00 |
153.00 |
143.00 |
143.00 |
262.9M |
| 2023-03-15 |
153.00 |
159.00 |
151.00 |
152.00 |
257.9M |
| 2023-03-14 |
161.00 |
163.00 |
153.00 |
153.00 |
303.3M |
| 2023-03-13 |
154.00 |
163.00 |
150.00 |
162.00 |
217.1M |
| 2023-03-10 |
156.00 |
158.00 |
154.00 |
154.00 |
739.0M |
| 2023-03-09 |
158.00 |
160.00 |
156.00 |
156.00 |
515.9M |
| 2023-03-08 |
162.00 |
163.00 |
157.00 |
157.00 |
450.5M |
| 2023-03-07 |
162.00 |
164.00 |
159.00 |
162.00 |
448.9M |
| 2023-03-06 |
156.00 |
165.00 |
153.00 |
160.00 |
473.1M |
| 2023-03-03 |
153.00 |
154.00 |
151.00 |
153.00 |
458.8M |
| 2023-03-02 |
159.00 |
159.00 |
151.00 |
153.00 |
540.2M |
| 2023-03-01 |
152.00 |
154.00 |
151.00 |
151.00 |
439.4M |
| 2023-02-28 |
152.00 |
153.00 |
150.00 |
151.00 |
638.2M |
| 2023-02-27 |
156.00 |
157.00 |
151.00 |
151.00 |
633.7M |
| 2023-02-24 |
156.00 |
156.00 |
153.00 |
154.00 |
436.7M |
| 2023-02-23 |
158.00 |
159.00 |
151.00 |
153.00 |
462.8M |
| 2023-02-22 |
155.00 |
161.00 |
155.00 |
157.00 |
463.8M |
| 2023-02-21 |
161.00 |
162.00 |
152.00 |
155.00 |
534.8M |
| 2023-02-20 |
163.00 |
166.00 |
159.00 |
161.00 |
365.3M |
| 2023-02-17 |
181.00 |
181.00 |
161.00 |
163.00 |
696.3M |
| 2023-02-16 |
171.00 |
175.00 |
169.00 |
173.00 |
435.9M |
| 2023-02-15 |
174.00 |
176.00 |
170.00 |
170.00 |
584.6M |
| 2023-02-14 |
174.00 |
184.00 |
170.00 |
172.00 |
832.7M |
| 2023-02-13 |
176.00 |
177.00 |
169.00 |
171.00 |
372.4M |
| 2023-02-10 |
168.00 |
179.00 |
166.00 |
172.00 |
503.1M |
| 2023-02-09 |
180.00 |
184.00 |
168.00 |
169.00 |
511.7M |
| 2023-02-08 |
180.00 |
186.00 |
179.00 |
180.00 |
438.0M |
| 2023-02-07 |
168.00 |
180.00 |
168.00 |
179.00 |
524.9M |
| 2023-02-06 |
167.00 |
169.00 |
163.00 |
168.00 |
407.7M |
| 2023-02-03 |
178.00 |
179.00 |
165.00 |
167.00 |
503.1M |
| 2023-02-02 |
175.00 |
177.00 |
174.00 |
177.00 |
282.6M |
| 2023-02-01 |
178.00 |
183.00 |
174.00 |
174.00 |
455.4M |
| 2023-01-31 |
152.00 |
181.00 |
149.00 |
178.00 |
955.3M |
| 2023-01-30 |
154.00 |
155.00 |
152.00 |
152.00 |
307.0M |
| 2023-01-27 |
154.00 |
156.00 |
150.00 |
153.00 |
381.4M |
| 2023-01-26 |
149.00 |
158.00 |
147.00 |
154.00 |
521.9M |
| 2023-01-25 |
148.00 |
149.00 |
145.00 |
149.00 |
164.5M |
| 2023-01-24 |
145.00 |
149.00 |
144.00 |
148.00 |
287.8M |
| 2023-01-20 |
149.00 |
149.00 |
138.00 |
145.00 |
259.8M |
| 2023-01-19 |
150.00 |
152.00 |
147.00 |
148.00 |
254.4M |
| 2023-01-18 |
152.00 |
155.00 |
151.00 |
151.00 |
266.7M |
| 2023-01-17 |
158.00 |
158.00 |
149.00 |
152.00 |
358.7M |
| 2023-01-16 |
153.00 |
158.00 |
153.00 |
157.00 |
289.0M |
| 2023-01-13 |
150.00 |
155.00 |
149.00 |
153.00 |
257.7M |
| 2023-01-12 |
158.00 |
158.00 |
150.00 |
150.00 |
236.7M |
| 2023-01-11 |
157.00 |
159.00 |
155.00 |
158.00 |
273.1M |
| 2023-01-10 |
156.00 |
157.00 |
152.00 |
156.00 |
207.1M |
| 2023-01-09 |
153.00 |
155.00 |
151.00 |
153.00 |
240.4M |
| 2023-01-06 |
151.00 |
154.00 |
146.00 |
153.00 |
130.8M |
| 2023-01-05 |
162.00 |
162.00 |
151.00 |
151.00 |
412.8M |
| 2023-01-04 |
164.00 |
166.00 |
162.00 |
162.00 |
168.7M |
| 2023-01-03 |
164.00 |
168.00 |
164.00 |
164.00 |
170.9M |
| 2023-01-02 |
162.00 |
164.00 |
156.00 |
164.00 |
62.9M |