| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
90.00 |
97.00 |
85.00 |
88.00 |
8.8M |
| 2023-12-28 |
91.00 |
91.00 |
84.00 |
85.00 |
0.3M |
| 2023-12-27 |
92.00 |
92.00 |
84.00 |
86.00 |
0.5M |
| 2023-12-22 |
92.00 |
92.00 |
84.00 |
86.00 |
0.1M |
| 2023-12-21 |
90.00 |
90.00 |
83.00 |
86.00 |
0.2M |
| 2023-12-20 |
90.00 |
90.00 |
83.00 |
85.00 |
0.7M |
| 2023-12-19 |
84.00 |
85.00 |
81.00 |
84.00 |
0.2M |
| 2023-12-18 |
90.00 |
90.00 |
81.00 |
84.00 |
0.5M |
| 2023-12-15 |
86.00 |
88.00 |
83.00 |
85.00 |
1.3M |
| 2023-12-14 |
87.00 |
87.00 |
83.00 |
85.00 |
0.4M |
| 2023-12-13 |
89.00 |
89.00 |
84.00 |
86.00 |
1.1M |
| 2023-12-12 |
93.00 |
93.00 |
86.00 |
88.00 |
0.7M |
| 2023-12-11 |
92.00 |
92.00 |
88.00 |
88.00 |
1.1M |
| 2023-12-08 |
87.00 |
89.00 |
85.00 |
88.00 |
1.0M |
| 2023-12-07 |
94.00 |
94.00 |
85.00 |
85.00 |
1.5M |
| 2023-12-06 |
95.00 |
95.00 |
88.00 |
90.00 |
1.2M |
| 2023-12-05 |
90.00 |
92.00 |
89.00 |
90.00 |
1.9M |
| 2023-12-04 |
90.00 |
92.00 |
89.00 |
90.00 |
0.7M |
| 2023-12-01 |
91.00 |
93.00 |
90.00 |
90.00 |
0.6M |
| 2023-11-30 |
96.00 |
96.00 |
90.00 |
91.00 |
0.4M |
| 2023-11-29 |
91.00 |
92.00 |
88.00 |
91.00 |
1.1M |
| 2023-11-28 |
91.00 |
93.00 |
90.00 |
91.00 |
2.0M |
| 2023-11-27 |
94.00 |
95.00 |
91.00 |
93.00 |
1.2M |
| 2023-11-24 |
94.00 |
95.00 |
92.00 |
94.00 |
0.9M |
| 2023-11-23 |
94.00 |
96.00 |
92.00 |
93.00 |
1.1M |
| 2023-11-22 |
96.00 |
96.00 |
94.00 |
94.00 |
0.4M |
| 2023-11-21 |
97.00 |
97.00 |
94.00 |
96.00 |
1.1M |
| 2023-11-20 |
97.00 |
98.00 |
95.00 |
97.00 |
0.4M |
| 2023-11-17 |
96.00 |
99.00 |
96.00 |
97.00 |
0.3M |
| 2023-11-16 |
96.00 |
100.00 |
96.00 |
96.00 |
1.4M |
| 2023-11-15 |
97.00 |
99.00 |
95.00 |
96.00 |
1.0M |
| 2023-11-14 |
97.00 |
97.00 |
95.00 |
97.00 |
0.6M |
| 2023-11-13 |
96.00 |
97.00 |
94.00 |
96.00 |
1.0M |
| 2023-11-10 |
94.00 |
95.00 |
93.00 |
94.00 |
0.5M |
| 2023-11-09 |
88.00 |
97.00 |
88.00 |
94.00 |
2.2M |
| 2023-11-08 |
97.00 |
98.00 |
95.00 |
95.00 |
0.5M |
| 2023-11-07 |
97.00 |
98.00 |
94.00 |
96.00 |
1.2M |
| 2023-11-06 |
96.00 |
99.00 |
95.00 |
96.00 |
1.0M |
| 2023-11-03 |
96.00 |
99.00 |
94.00 |
96.00 |
1.5M |
| 2023-11-02 |
96.00 |
99.00 |
95.00 |
96.00 |
2.8M |
| 2023-11-01 |
101.00 |
101.00 |
93.00 |
96.00 |
3.2M |
| 2023-10-31 |
104.00 |
106.00 |
100.00 |
100.00 |
10.3M |
| 2023-10-30 |
100.00 |
108.00 |
100.00 |
104.00 |
7.1M |
| 2023-10-27 |
100.00 |
101.00 |
99.00 |
100.00 |
1.1M |
| 2023-10-26 |
101.00 |
102.00 |
98.00 |
100.00 |
1.5M |
| 2023-10-25 |
100.00 |
102.00 |
98.00 |
100.00 |
1.9M |
| 2023-10-24 |
99.00 |
102.00 |
96.00 |
100.00 |
1.1M |
| 2023-10-23 |
103.00 |
103.00 |
98.00 |
99.00 |
1.2M |
| 2023-10-20 |
100.00 |
103.00 |
99.00 |
100.00 |
1.4M |
| 2023-10-19 |
99.00 |
102.00 |
99.00 |
100.00 |
1.2M |
| 2023-10-18 |
99.00 |
103.00 |
98.00 |
100.00 |
2.0M |
| 2023-10-17 |
99.00 |
99.00 |
98.00 |
98.00 |
0.8M |
| 2023-10-16 |
99.00 |
100.00 |
98.00 |
99.00 |
0.8M |
| 2023-10-13 |
101.00 |
101.00 |
99.00 |
99.00 |
0.4M |
| 2023-10-12 |
102.00 |
105.00 |
100.00 |
101.00 |
0.3M |
| 2023-10-11 |
99.00 |
103.00 |
99.00 |
102.00 |
1.9M |
| 2023-10-10 |
101.00 |
101.00 |
98.00 |
99.00 |
0.8M |
| 2023-10-09 |
99.00 |
100.00 |
98.00 |
99.00 |
0.6M |
| 2023-10-06 |
100.00 |
100.00 |
98.00 |
99.00 |
1.2M |
| 2023-10-05 |
94.00 |
102.00 |
94.00 |
100.00 |
1.5M |
| 2023-10-04 |
101.00 |
102.00 |
98.00 |
99.00 |
2.6M |
| 2023-10-03 |
101.00 |
106.00 |
101.00 |
101.00 |
3.1M |
| 2023-10-02 |
102.00 |
103.00 |
101.00 |
101.00 |
0.8M |
| 2023-09-29 |
102.00 |
103.00 |
101.00 |
102.00 |
0.6M |
| 2023-09-27 |
101.00 |
103.00 |
100.00 |
102.00 |
1.9M |
| 2023-09-26 |
94.00 |
105.00 |
94.00 |
101.00 |
3.4M |
| 2023-09-25 |
102.00 |
106.00 |
101.00 |
103.00 |
6.7M |
| 2023-09-22 |
104.00 |
104.00 |
101.00 |
102.00 |
6.1M |
| 2023-09-21 |
108.00 |
108.00 |
102.00 |
104.00 |
8.8M |
| 2023-09-20 |
108.00 |
109.00 |
105.00 |
108.00 |
2.4M |
| 2023-09-19 |
104.00 |
110.00 |
103.00 |
108.00 |
34.2M |
| 2023-09-18 |
106.00 |
107.00 |
104.00 |
104.00 |
1.6M |
| 2023-09-15 |
107.00 |
109.00 |
106.00 |
106.00 |
2.9M |
| 2023-09-14 |
107.00 |
110.00 |
106.00 |
107.00 |
3.8M |
| 2023-09-13 |
108.00 |
108.00 |
106.00 |
107.00 |
1.8M |
| 2023-09-12 |
108.00 |
109.00 |
107.00 |
108.00 |
1.5M |
| 2023-09-11 |
108.00 |
109.00 |
107.00 |
108.00 |
1.4M |
| 2023-09-08 |
111.00 |
111.00 |
107.00 |
108.00 |
3.9M |
| 2023-09-07 |
112.00 |
113.00 |
108.00 |
111.00 |
3.7M |
| 2023-09-06 |
112.00 |
112.00 |
107.00 |
112.00 |
5.4M |
| 2023-09-05 |
108.00 |
111.00 |
106.00 |
111.00 |
4.9M |
| 2023-09-04 |
110.00 |
110.00 |
106.00 |
107.00 |
4.0M |
| 2023-09-01 |
113.00 |
113.00 |
108.00 |
110.00 |
12.5M |
| 2023-08-31 |
115.00 |
116.00 |
110.00 |
113.00 |
14.6M |
| 2023-08-30 |
109.00 |
117.00 |
109.00 |
115.00 |
25.5M |
| 2023-08-29 |
110.00 |
114.00 |
109.00 |
111.00 |
6.5M |
| 2023-08-28 |
108.00 |
115.00 |
108.00 |
112.00 |
1.6M |
| 2023-08-25 |
111.00 |
114.00 |
110.00 |
113.00 |
4.0M |
| 2023-08-24 |
118.00 |
118.00 |
112.00 |
114.00 |
15.5M |
| 2023-08-23 |
118.00 |
123.00 |
117.00 |
118.00 |
8.8M |
| 2023-08-22 |
145.00 |
145.00 |
111.00 |
122.00 |
34.9M |
| 2023-08-21 |
137.00 |
138.00 |
124.00 |
125.00 |
41.5M |
| 2023-08-18 |
119.00 |
145.00 |
116.00 |
138.00 |
54.4M |
| 2023-08-16 |
118.00 |
119.00 |
115.00 |
119.00 |
3.3M |
| 2023-08-15 |
109.00 |
119.00 |
109.00 |
117.00 |
7.0M |
| 2023-08-14 |
108.00 |
117.00 |
108.00 |
115.00 |
2.3M |
| 2023-08-11 |
115.00 |
117.00 |
111.00 |
116.00 |
4.7M |
| 2023-08-10 |
110.00 |
115.00 |
109.00 |
115.00 |
5.1M |
| 2023-08-09 |
106.00 |
110.00 |
106.00 |
110.00 |
1.9M |
| 2023-08-08 |
101.00 |
108.00 |
101.00 |
108.00 |
4.9M |
| 2023-08-07 |
102.00 |
110.00 |
102.00 |
107.00 |
3.2M |
| 2023-08-04 |
101.00 |
111.00 |
101.00 |
109.00 |
1.1M |
| 2023-08-03 |
101.00 |
110.00 |
101.00 |
108.00 |
2.4M |
| 2023-08-02 |
107.00 |
112.00 |
104.00 |
107.00 |
10.0M |
| 2023-08-01 |
116.00 |
116.00 |
108.00 |
111.00 |
5.0M |
| 2023-07-31 |
113.00 |
115.00 |
109.00 |
114.00 |
8.8M |
| 2023-07-28 |
117.00 |
117.00 |
112.00 |
113.00 |
1.2M |
| 2023-07-27 |
117.00 |
117.00 |
112.00 |
113.00 |
3.4M |
| 2023-07-26 |
120.00 |
120.00 |
113.00 |
114.00 |
3.0M |
| 2023-07-25 |
120.00 |
120.00 |
115.00 |
117.00 |
1.8M |
| 2023-07-24 |
116.00 |
118.00 |
115.00 |
117.00 |
1.0M |
| 2023-07-21 |
120.00 |
120.00 |
115.00 |
116.00 |
1.5M |
| 2023-07-20 |
121.00 |
121.00 |
116.00 |
117.00 |
1.4M |
| 2023-07-18 |
121.00 |
125.00 |
117.00 |
118.00 |
6.2M |
| 2023-07-17 |
110.00 |
123.00 |
110.00 |
121.00 |
6.4M |
| 2023-07-14 |
107.00 |
118.00 |
107.00 |
118.00 |
6.2M |
| 2023-07-13 |
108.00 |
115.00 |
108.00 |
113.00 |
1.9M |
| 2023-07-12 |
109.00 |
116.00 |
109.00 |
115.00 |
1.7M |
| 2023-07-11 |
113.00 |
116.00 |
113.00 |
116.00 |
1.1M |
| 2023-07-10 |
108.00 |
115.00 |
108.00 |
115.00 |
2.0M |
| 2023-07-07 |
116.00 |
117.00 |
113.00 |
115.00 |
3.1M |
| 2023-07-06 |
108.00 |
118.00 |
108.00 |
116.00 |
2.9M |
| 2023-07-05 |
109.00 |
117.00 |
109.00 |
115.00 |
2.1M |
| 2023-07-04 |
105.00 |
116.00 |
105.00 |
116.00 |
52.2M |
| 2023-07-03 |
108.00 |
113.00 |
108.00 |
111.00 |
1.1M |
| 2023-06-27 |
108.00 |
115.00 |
108.00 |
111.00 |
0.6M |
| 2023-06-26 |
107.00 |
116.00 |
107.00 |
114.00 |
1.2M |
| 2023-06-23 |
110.00 |
117.00 |
110.00 |
113.00 |
1.5M |
| 2023-06-22 |
106.00 |
117.00 |
106.00 |
116.00 |
2.2M |
| 2023-06-21 |
107.00 |
114.00 |
107.00 |
112.00 |
1.1M |
| 2023-06-20 |
108.00 |
115.00 |
108.00 |
113.00 |
0.6M |
| 2023-06-19 |
107.00 |
115.00 |
107.00 |
115.00 |
1.3M |
| 2023-06-16 |
110.00 |
118.00 |
110.00 |
114.00 |
1.4M |
| 2023-06-15 |
116.00 |
120.00 |
116.00 |
117.00 |
2.0M |
| 2023-06-14 |
115.00 |
123.00 |
115.00 |
120.00 |
2.2M |
| 2023-06-13 |
114.00 |
122.00 |
114.00 |
122.00 |
1.4M |
| 2023-06-12 |
122.00 |
126.00 |
118.00 |
121.00 |
8.2M |
| 2023-06-09 |
109.00 |
123.00 |
109.00 |
122.00 |
15.0M |
| 2023-06-08 |
107.00 |
118.00 |
107.00 |
117.00 |
5.2M |
| 2023-06-07 |
106.00 |
114.00 |
106.00 |
113.00 |
7.0M |
| 2023-06-06 |
115.00 |
116.00 |
112.00 |
112.00 |
2.0M |
| 2023-06-05 |
113.00 |
118.00 |
109.00 |
115.00 |
21.4M |
| 2023-05-31 |
111.00 |
121.00 |
111.00 |
113.00 |
4.5M |
| 2023-05-30 |
108.00 |
123.00 |
108.00 |
118.00 |
32.9M |
| 2023-05-29 |
110.00 |
118.00 |
108.00 |
110.00 |
9.5M |
| 2023-05-26 |
116.00 |
124.00 |
115.00 |
116.00 |
9.2M |
| 2023-05-25 |
122.00 |
123.00 |
120.00 |
123.00 |
1.9M |
| 2023-05-24 |
123.00 |
124.00 |
120.00 |
123.00 |
5.4M |
| 2023-05-23 |
123.00 |
125.00 |
122.00 |
123.00 |
2.6M |
| 2023-05-22 |
125.00 |
126.00 |
122.00 |
123.00 |
3.4M |
| 2023-05-19 |
122.00 |
126.00 |
121.00 |
125.00 |
5.9M |
| 2023-05-17 |
123.00 |
124.00 |
121.00 |
121.00 |
3.6M |
| 2023-05-16 |
124.00 |
126.00 |
123.00 |
123.00 |
2.2M |
| 2023-05-15 |
119.00 |
129.00 |
119.00 |
124.00 |
5.2M |
| 2023-05-12 |
120.00 |
130.00 |
120.00 |
127.00 |
4.7M |
| 2023-05-11 |
139.00 |
141.00 |
129.00 |
129.00 |
46.9M |
| 2023-05-10 |
120.00 |
140.00 |
120.00 |
138.00 |
48.0M |
| 2023-05-09 |
118.00 |
131.00 |
118.00 |
129.00 |
5.7M |
| 2023-05-08 |
123.00 |
129.00 |
123.00 |
125.00 |
5.1M |
| 2023-05-05 |
120.00 |
126.00 |
120.00 |
123.00 |
2.7M |
| 2023-05-04 |
121.00 |
128.00 |
121.00 |
124.00 |
3.5M |
| 2023-05-03 |
129.00 |
130.00 |
121.00 |
123.00 |
9.0M |
| 2023-05-02 |
131.00 |
142.00 |
124.00 |
129.00 |
61.7M |
| 2023-04-28 |
133.00 |
135.00 |
129.00 |
131.00 |
2.5M |
| 2023-04-27 |
131.00 |
135.00 |
131.00 |
133.00 |
2.7M |
| 2023-04-26 |
132.00 |
133.00 |
126.00 |
132.00 |
4.5M |
| 2023-04-18 |
134.00 |
139.00 |
131.00 |
133.00 |
8.6M |
| 2023-04-17 |
125.00 |
140.00 |
125.00 |
138.00 |
22.4M |
| 2023-04-14 |
127.00 |
129.00 |
119.00 |
126.00 |
13.7M |
| 2023-04-13 |
133.00 |
137.00 |
127.00 |
127.00 |
15.5M |
| 2023-04-12 |
145.00 |
149.00 |
136.00 |
136.00 |
36.1M |
| 2023-04-11 |
142.00 |
147.00 |
134.00 |
146.00 |
17.0M |
| 2023-04-10 |
148.00 |
149.00 |
140.00 |
140.00 |
17.3M |
| 2023-04-06 |
153.00 |
154.00 |
145.00 |
148.00 |
37.0M |
| 2023-04-05 |
154.00 |
161.00 |
150.00 |
153.00 |
69.5M |
| 2023-04-04 |
155.00 |
157.00 |
150.00 |
154.00 |
69.3M |
| 2023-04-03 |
145.00 |
156.00 |
141.00 |
154.00 |
131.2M |
| 2023-03-31 |
134.00 |
147.00 |
130.00 |
145.00 |
41.7M |
| 2023-03-30 |
140.00 |
155.00 |
138.00 |
138.00 |
124.2M |
| 2023-03-29 |
159.00 |
162.00 |
148.00 |
148.00 |
130.1M |
| 2023-03-28 |
158.00 |
164.00 |
152.00 |
159.00 |
56.9M |
| 2023-03-27 |
152.00 |
166.00 |
152.00 |
158.00 |
45.4M |
| 2023-03-24 |
162.00 |
172.00 |
153.00 |
162.00 |
94.4M |
| 2023-03-21 |
173.00 |
176.00 |
162.00 |
162.00 |
97.5M |
| 2023-03-20 |
158.00 |
187.00 |
149.00 |
174.00 |
298.7M |
| 2023-03-17 |
121.00 |
162.00 |
120.00 |
159.00 |
150.5M |
| 2023-03-16 |
124.00 |
125.00 |
118.00 |
120.00 |
14.7M |
| 2023-03-15 |
124.00 |
128.00 |
119.00 |
123.00 |
31.3M |
| 2023-03-14 |
134.00 |
135.00 |
125.00 |
125.00 |
22.1M |
| 2023-03-13 |
125.00 |
135.00 |
121.00 |
134.00 |
67.2M |
| 2023-03-10 |
120.00 |
127.00 |
117.00 |
125.00 |
36.0M |
| 2023-03-09 |
121.00 |
123.00 |
115.00 |
119.00 |
17.1M |
| 2023-03-08 |
108.00 |
124.00 |
108.00 |
121.00 |
55.7M |
| 2023-03-07 |
112.00 |
115.00 |
110.00 |
110.00 |
5.3M |
| 2023-03-06 |
110.00 |
114.00 |
103.00 |
114.00 |
11.0M |
| 2023-03-03 |
112.00 |
115.00 |
109.00 |
110.00 |
3.4M |
| 2023-03-02 |
115.00 |
116.00 |
112.00 |
112.00 |
3.8M |
| 2023-03-01 |
112.00 |
118.00 |
112.00 |
114.00 |
5.6M |
| 2023-02-28 |
114.00 |
116.00 |
109.00 |
111.00 |
3.3M |
| 2023-02-27 |
116.00 |
118.00 |
114.00 |
114.00 |
3.1M |
| 2023-02-24 |
114.00 |
120.00 |
111.00 |
115.00 |
7.1M |
| 2023-02-23 |
120.00 |
120.00 |
113.00 |
114.00 |
5.4M |
| 2023-02-22 |
120.00 |
122.00 |
118.00 |
118.00 |
5.5M |
| 2023-02-21 |
118.00 |
124.00 |
116.00 |
118.00 |
8.7M |
| 2023-02-20 |
122.00 |
125.00 |
117.00 |
118.00 |
5.6M |
| 2023-02-17 |
128.00 |
128.00 |
120.00 |
122.00 |
10.7M |
| 2023-02-16 |
119.00 |
131.00 |
118.00 |
128.00 |
43.7M |
| 2023-02-15 |
134.00 |
136.00 |
125.00 |
125.00 |
25.7M |
| 2023-02-14 |
111.00 |
135.00 |
109.00 |
134.00 |
87.9M |
| 2023-02-13 |
116.00 |
124.00 |
116.00 |
116.00 |
9.6M |
| 2023-02-10 |
125.00 |
133.00 |
124.00 |
124.00 |
19.1M |
| 2023-02-09 |
135.00 |
143.00 |
128.00 |
133.00 |
73.9M |
| 2023-02-08 |
119.00 |
140.00 |
119.00 |
134.00 |
63.4M |
| 2023-02-07 |
125.00 |
137.00 |
125.00 |
125.00 |
46.1M |
| 2023-02-06 |
134.00 |
140.00 |
134.00 |
134.00 |
64.6M |
| 2023-02-03 |
144.00 |
144.00 |
144.00 |
144.00 |
5.8M |
| 2023-02-02 |
154.00 |
154.00 |
154.00 |
154.00 |
2.4M |
| 2023-02-01 |
165.00 |
165.00 |
165.00 |
165.00 |
3.9M |
| 2023-01-31 |
190.00 |
190.00 |
177.00 |
177.00 |
2.4M |
| 2023-01-30 |
190.00 |
190.00 |
190.00 |
190.00 |
1.1M |
| 2023-01-27 |
204.00 |
204.00 |
204.00 |
204.00 |
0.6M |
| 2023-01-26 |
250.00 |
250.00 |
218.00 |
218.00 |
10.9M |
| 2023-01-25 |
234.00 |
260.00 |
234.00 |
234.00 |
28.1M |
| 2023-01-24 |
286.00 |
286.00 |
250.00 |
250.00 |
13.9M |
| 2023-01-20 |
210.00 |
268.00 |
210.00 |
268.00 |
13.8M |
| 2023-01-19 |
212.56 |
218.67 |
199.12 |
199.12 |
53.4M |
| 2023-01-18 |
229.66 |
247.99 |
213.78 |
213.78 |
89.7M |
| 2023-01-17 |
199.12 |
239.44 |
196.68 |
229.66 |
293.1M |
| 2023-01-16 |
177.13 |
197.90 |
163.70 |
196.68 |
31.2M |
| 2023-01-13 |
178.36 |
227.22 |
173.47 |
173.47 |
223.2M |
| 2023-01-12 |
199.12 |
216.23 |
185.69 |
185.69 |
76.5M |
| 2023-01-11 |
195.46 |
205.23 |
184.46 |
199.12 |
92.1M |
| 2023-01-10 |
163.70 |
200.34 |
162.47 |
197.90 |
206.8M |
| 2023-01-09 |
129.49 |
162.47 |
129.49 |
162.47 |
80.1M |
| 2023-01-06 |
130.71 |
134.38 |
130.71 |
130.71 |
2.3M |
| 2023-01-05 |
133.16 |
134.38 |
128.27 |
133.16 |
4.1M |
| 2023-01-04 |
133.16 |
136.82 |
130.71 |
134.38 |
3.2M |
| 2023-01-03 |
136.82 |
141.71 |
131.93 |
133.16 |
17.1M |
| 2023-01-02 |
119.11 |
138.04 |
119.11 |
134.38 |
17.3M |