| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
148.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2024-12-27 |
150.00 |
150.00 |
146.00 |
147.00 |
0.0M |
| 2024-12-23 |
155.00 |
155.00 |
150.00 |
150.00 |
0.0M |
| 2024-12-20 |
151.00 |
155.00 |
148.00 |
155.00 |
0.0M |
| 2024-12-19 |
152.00 |
154.00 |
152.00 |
154.00 |
0.0M |
| 2024-12-18 |
158.00 |
158.00 |
154.00 |
154.00 |
0.0M |
| 2024-12-17 |
163.00 |
163.00 |
161.00 |
162.00 |
0.0M |
| 2024-12-16 |
161.00 |
161.00 |
160.00 |
160.00 |
0.0M |
| 2024-12-13 |
167.00 |
167.00 |
167.00 |
167.00 |
0.0M |
| 2024-12-12 |
166.00 |
166.00 |
166.00 |
166.00 |
0.0M |
| 2024-12-11 |
166.00 |
168.00 |
164.00 |
168.00 |
0.0M |
| 2024-12-10 |
162.00 |
166.00 |
162.00 |
163.00 |
0.0M |
| 2024-12-09 |
168.00 |
168.00 |
161.00 |
163.00 |
0.0M |
| 2024-12-05 |
169.00 |
169.00 |
162.00 |
162.00 |
0.0M |
| 2024-12-04 |
163.00 |
167.00 |
163.00 |
166.00 |
0.0M |
| 2024-12-03 |
162.00 |
162.00 |
161.00 |
161.00 |
0.0M |
| 2024-12-02 |
164.00 |
164.00 |
162.00 |
164.00 |
0.0M |
| 2024-11-27 |
162.00 |
162.00 |
162.00 |
162.00 |
0.0M |
| 2024-11-26 |
166.00 |
166.00 |
166.00 |
166.00 |
0.0M |
| 2024-11-25 |
168.00 |
169.00 |
166.00 |
168.00 |
0.0M |
| 2024-11-22 |
165.00 |
166.00 |
165.00 |
166.00 |
0.0M |
| 2024-11-21 |
163.00 |
164.00 |
163.00 |
164.00 |
0.0M |
| 2024-11-20 |
161.00 |
162.00 |
161.00 |
162.00 |
0.0M |
| 2024-11-19 |
156.00 |
159.00 |
156.00 |
159.00 |
0.0M |
| 2024-11-18 |
160.00 |
161.00 |
156.00 |
156.00 |
0.0M |
| 2024-11-15 |
161.00 |
161.00 |
159.00 |
159.00 |
0.0M |
| 2024-11-14 |
170.00 |
171.00 |
165.00 |
165.00 |
0.0M |
| 2024-11-13 |
160.00 |
168.00 |
160.00 |
165.00 |
0.0M |
| 2024-11-12 |
162.00 |
164.00 |
160.00 |
160.00 |
0.0M |
| 2024-11-11 |
159.00 |
162.00 |
159.00 |
162.00 |
0.0M |
| 2024-11-08 |
160.00 |
160.00 |
159.00 |
159.00 |
0.0M |
| 2024-11-07 |
160.00 |
160.00 |
158.00 |
159.00 |
0.0M |
| 2024-11-06 |
150.00 |
160.00 |
150.00 |
159.00 |
0.0M |
| 2024-11-05 |
145.00 |
146.00 |
145.00 |
146.00 |
0.0M |
| 2024-11-04 |
143.00 |
148.00 |
141.00 |
148.00 |
0.0M |
| 2024-11-01 |
145.00 |
145.00 |
143.00 |
145.00 |
0.0M |
| 2024-10-31 |
148.00 |
148.00 |
145.00 |
145.00 |
0.0M |
| 2024-10-30 |
158.00 |
158.00 |
147.00 |
147.00 |
0.0M |
| 2024-10-29 |
152.00 |
158.00 |
152.00 |
158.00 |
0.0M |
| 2024-10-28 |
126.00 |
126.00 |
126.00 |
126.00 |
0.0M |
| 2024-10-25 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2024-10-24 |
123.00 |
123.00 |
123.00 |
123.00 |
0.0M |
| 2024-10-23 |
126.00 |
126.00 |
124.00 |
124.00 |
0.0M |
| 2024-10-22 |
127.00 |
127.00 |
125.00 |
125.00 |
0.0M |
| 2024-10-21 |
129.00 |
129.00 |
127.00 |
127.00 |
0.0M |
| 2024-10-18 |
131.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2024-10-17 |
136.00 |
136.00 |
132.00 |
132.00 |
0.0M |
| 2024-10-16 |
135.00 |
135.00 |
134.00 |
134.00 |
0.0M |
| 2024-10-15 |
152.00 |
152.00 |
131.00 |
135.00 |
0.0M |
| 2024-10-14 |
150.00 |
150.00 |
150.00 |
150.00 |
0.0M |
| 2024-10-10 |
148.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2024-10-09 |
146.00 |
148.00 |
144.00 |
147.00 |
0.0M |
| 2024-10-08 |
138.00 |
146.00 |
138.00 |
146.00 |
0.0M |
| 2024-10-07 |
140.00 |
140.00 |
140.00 |
140.00 |
0.0M |
| 2024-10-02 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-10-01 |
139.00 |
139.00 |
135.00 |
135.00 |
0.0M |
| 2024-09-30 |
135.00 |
136.00 |
135.00 |
136.00 |
0.0M |
| 2024-09-27 |
137.00 |
137.00 |
137.00 |
137.00 |
0.0M |
| 2024-09-26 |
138.00 |
138.00 |
136.00 |
136.00 |
0.0M |
| 2024-09-25 |
140.00 |
140.00 |
136.00 |
136.00 |
0.0M |
| 2024-09-24 |
141.00 |
142.00 |
137.00 |
137.00 |
0.0M |
| 2024-09-23 |
136.00 |
137.00 |
136.00 |
137.00 |
0.0M |
| 2024-09-20 |
137.00 |
137.00 |
137.00 |
137.00 |
0.0M |
| 2024-09-19 |
136.00 |
138.00 |
136.00 |
138.00 |
0.0M |
| 2024-09-18 |
134.00 |
135.00 |
133.00 |
135.00 |
0.0M |
| 2024-09-17 |
135.00 |
136.00 |
133.00 |
133.00 |
0.0M |
| 2024-09-16 |
130.00 |
134.00 |
129.00 |
134.00 |
0.0M |
| 2024-09-13 |
132.00 |
133.00 |
132.00 |
133.00 |
0.0M |
| 2024-09-12 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-09-11 |
129.00 |
131.00 |
129.00 |
131.00 |
0.0M |
| 2024-09-10 |
129.00 |
129.00 |
129.00 |
129.00 |
0.0M |
| 2024-09-09 |
126.00 |
128.00 |
125.00 |
128.00 |
0.0M |
| 2024-09-06 |
130.00 |
130.00 |
126.00 |
126.00 |
0.0M |
| 2024-09-05 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-09-04 |
134.00 |
135.00 |
134.00 |
134.00 |
0.0M |
| 2024-09-03 |
141.00 |
142.00 |
135.00 |
135.00 |
0.0M |
| 2024-09-02 |
143.00 |
145.00 |
140.00 |
143.00 |
0.0M |
| 2024-08-30 |
138.00 |
140.00 |
138.00 |
140.00 |
0.0M |
| 2024-08-29 |
138.00 |
138.00 |
138.00 |
138.00 |
0.0M |
| 2024-08-28 |
134.00 |
134.00 |
134.00 |
134.00 |
0.0M |
| 2024-08-27 |
136.00 |
136.00 |
136.00 |
136.00 |
0.0M |
| 2024-08-23 |
135.00 |
135.00 |
134.00 |
134.00 |
0.0M |
| 2024-08-22 |
135.00 |
137.00 |
135.00 |
137.00 |
0.0M |
| 2024-08-19 |
136.00 |
137.00 |
135.00 |
135.00 |
0.0M |
| 2024-08-16 |
136.00 |
136.00 |
134.00 |
135.00 |
0.0M |
| 2024-08-15 |
138.00 |
138.00 |
134.00 |
134.00 |
0.0M |
| 2024-08-14 |
138.00 |
138.00 |
135.00 |
137.00 |
0.0M |
| 2024-08-13 |
137.00 |
140.00 |
137.00 |
137.00 |
0.0M |
| 2024-08-12 |
139.00 |
139.00 |
138.00 |
138.00 |
0.0M |
| 2024-08-09 |
136.00 |
138.00 |
136.00 |
138.00 |
0.0M |
| 2024-08-08 |
129.00 |
135.00 |
129.00 |
135.00 |
0.0M |
| 2024-08-07 |
131.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2024-08-06 |
126.00 |
131.00 |
126.00 |
131.00 |
0.0M |
| 2024-08-05 |
121.00 |
121.00 |
115.00 |
121.00 |
0.0M |
| 2024-08-02 |
134.00 |
134.00 |
125.00 |
126.00 |
0.0M |
| 2024-08-01 |
143.00 |
143.00 |
136.00 |
136.00 |
0.0M |
| 2024-07-31 |
142.00 |
142.00 |
140.00 |
141.00 |
0.0M |
| 2024-07-30 |
119.00 |
140.00 |
119.00 |
140.00 |
0.0M |
| 2024-07-29 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2024-07-24 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2024-07-23 |
117.00 |
117.00 |
116.00 |
116.00 |
0.0M |
| 2024-07-22 |
112.00 |
112.00 |
112.00 |
112.00 |
0.0M |
| 2024-07-17 |
112.00 |
112.00 |
112.00 |
112.00 |
0.0M |
| 2024-07-16 |
113.00 |
115.00 |
112.00 |
112.00 |
0.0M |
| 2024-07-15 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2024-07-12 |
114.00 |
114.00 |
114.00 |
114.00 |
0.0M |
| 2024-07-11 |
113.00 |
113.00 |
113.00 |
113.00 |
0.0M |
| 2024-07-10 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2024-07-09 |
113.00 |
114.00 |
110.00 |
110.00 |
0.0M |
| 2024-07-08 |
115.00 |
115.00 |
113.00 |
113.00 |
0.0M |
| 2024-07-03 |
117.00 |
117.00 |
117.00 |
117.00 |
0.0M |
| 2024-07-02 |
113.00 |
118.00 |
113.00 |
118.00 |
0.0M |
| 2024-07-01 |
114.00 |
114.00 |
113.00 |
114.00 |
0.0M |
| 2024-06-28 |
114.00 |
114.00 |
112.00 |
112.00 |
0.0M |
| 2024-06-26 |
114.00 |
114.00 |
110.00 |
110.00 |
0.0M |
| 2024-06-25 |
111.00 |
111.00 |
111.00 |
111.00 |
0.0M |
| 2024-06-24 |
113.00 |
113.00 |
112.00 |
113.00 |
0.0M |
| 2024-06-20 |
111.00 |
111.00 |
111.00 |
111.00 |
0.0M |
| 2024-06-18 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0M |
| 2024-06-17 |
110.00 |
111.00 |
110.00 |
111.00 |
0.0M |
| 2024-06-14 |
110.00 |
110.00 |
109.00 |
109.00 |
0.0M |
| 2024-06-13 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0M |
| 2024-06-12 |
106.00 |
106.00 |
106.00 |
106.00 |
0.0M |
| 2024-06-10 |
106.00 |
107.00 |
106.00 |
107.00 |
0.0M |
| 2024-06-07 |
107.00 |
107.00 |
107.00 |
107.00 |
0.0M |
| 2024-06-06 |
108.00 |
108.00 |
107.00 |
107.00 |
0.0M |
| 2024-06-04 |
98.50 |
99.00 |
98.50 |
98.50 |
0.0M |
| 2024-06-03 |
100.00 |
100.00 |
99.50 |
99.50 |
0.0M |
| 2024-05-31 |
98.50 |
98.50 |
97.50 |
97.50 |
0.0M |
| 2024-05-30 |
104.00 |
104.00 |
101.00 |
101.00 |
0.0M |
| 2024-05-29 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-05-24 |
102.00 |
102.00 |
101.00 |
101.00 |
0.0M |
| 2024-05-23 |
103.00 |
103.00 |
102.00 |
102.00 |
0.0M |
| 2024-05-22 |
100.00 |
100.00 |
100.00 |
100.00 |
0.0M |
| 2024-05-21 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2024-05-20 |
103.00 |
103.00 |
103.00 |
103.00 |
0.0M |
| 2024-05-17 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-05-16 |
103.00 |
103.00 |
101.00 |
101.00 |
0.0M |
| 2024-05-15 |
101.00 |
101.00 |
101.00 |
101.00 |
0.0M |
| 2024-05-14 |
99.50 |
100.00 |
98.50 |
100.00 |
0.0M |
| 2024-05-13 |
104.00 |
104.00 |
104.00 |
104.00 |
0.0M |
| 2024-05-10 |
104.00 |
105.00 |
104.00 |
104.00 |
0.0M |
| 2024-05-09 |
101.00 |
102.00 |
101.00 |
102.00 |
0.0M |
| 2024-05-08 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-05-07 |
102.00 |
102.00 |
102.00 |
102.00 |
0.0M |
| 2024-05-06 |
101.00 |
101.00 |
100.00 |
101.00 |
0.0M |
| 2024-05-03 |
99.50 |
102.00 |
99.50 |
102.00 |
0.0M |
| 2024-05-02 |
96.50 |
96.50 |
96.50 |
96.50 |
0.0M |
| 2024-04-30 |
96.50 |
96.50 |
95.50 |
95.50 |
0.0M |
| 2024-04-29 |
92.50 |
92.50 |
92.50 |
92.50 |
0.0M |
| 2024-04-26 |
90.50 |
90.50 |
90.50 |
90.50 |
0.0M |
| 2024-04-25 |
89.00 |
91.50 |
89.00 |
91.50 |
0.0M |
| 2024-04-24 |
91.00 |
91.00 |
91.00 |
91.00 |
0.0M |
| 2024-04-23 |
90.00 |
90.00 |
90.00 |
90.00 |
0.0M |
| 2024-04-18 |
88.50 |
89.50 |
88.50 |
89.50 |
0.0M |
| 2024-04-17 |
89.50 |
90.00 |
89.50 |
90.00 |
0.0M |
| 2024-04-15 |
91.50 |
91.50 |
88.00 |
88.00 |
0.0M |
| 2024-04-12 |
92.00 |
92.00 |
92.00 |
92.00 |
0.0M |
| 2024-04-10 |
90.00 |
90.50 |
90.00 |
90.50 |
0.0M |
| 2024-04-09 |
91.00 |
91.00 |
89.50 |
89.50 |
0.0M |
| 2024-04-08 |
93.00 |
93.00 |
92.00 |
92.00 |
0.0M |
| 2024-04-05 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-04-04 |
92.00 |
92.00 |
92.00 |
92.00 |
0.0M |
| 2024-04-03 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-04-02 |
94.00 |
94.00 |
94.00 |
94.00 |
0.0M |
| 2024-03-28 |
92.50 |
94.00 |
92.50 |
94.00 |
0.0M |
| 2024-03-27 |
92.00 |
92.00 |
92.00 |
92.00 |
0.0M |
| 2024-03-25 |
92.00 |
93.00 |
91.00 |
91.00 |
0.0M |
| 2024-03-22 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-03-21 |
93.00 |
93.00 |
93.00 |
93.00 |
0.0M |
| 2024-03-20 |
89.50 |
89.50 |
89.50 |
89.50 |
0.0M |
| 2024-03-19 |
88.50 |
89.50 |
88.50 |
89.50 |
0.0M |
| 2024-03-15 |
92.00 |
92.00 |
92.00 |
92.00 |
0.0M |
| 2024-03-14 |
90.50 |
91.50 |
90.50 |
91.50 |
0.0M |
| 2024-03-13 |
89.50 |
89.50 |
89.50 |
89.50 |
0.0M |
| 2024-03-12 |
90.50 |
90.50 |
90.50 |
90.50 |
0.0M |
| 2024-03-11 |
90.00 |
90.00 |
90.00 |
90.00 |
0.0M |
| 2024-03-08 |
90.50 |
90.50 |
89.00 |
90.50 |
0.0M |
| 2024-03-07 |
91.50 |
92.00 |
90.50 |
91.00 |
0.0M |
| 2024-03-06 |
89.50 |
91.50 |
89.50 |
91.00 |
0.0M |
| 2024-03-05 |
90.00 |
90.00 |
88.50 |
89.00 |
0.0M |
| 2024-03-04 |
90.50 |
90.50 |
89.50 |
89.50 |
0.0M |
| 2024-03-01 |
89.50 |
91.00 |
89.50 |
90.50 |
0.0M |
| 2024-02-29 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0M |
| 2024-02-28 |
88.00 |
88.00 |
88.00 |
88.00 |
0.0M |
| 2024-02-27 |
87.50 |
88.50 |
87.00 |
87.50 |
0.0M |
| 2024-02-26 |
87.50 |
88.00 |
87.50 |
88.00 |
0.0M |
| 2024-02-23 |
87.00 |
88.50 |
86.00 |
88.00 |
0.0M |
| 2024-02-22 |
87.50 |
87.50 |
87.50 |
87.50 |
0.0M |
| 2024-02-21 |
83.50 |
84.50 |
83.50 |
84.50 |
0.0M |
| 2024-02-20 |
88.00 |
88.00 |
86.00 |
86.00 |
0.0M |
| 2024-02-19 |
87.50 |
88.50 |
87.50 |
88.50 |
0.0M |
| 2024-02-16 |
86.50 |
87.50 |
86.50 |
87.50 |
0.0M |
| 2024-02-15 |
88.50 |
88.50 |
87.50 |
87.50 |
0.0M |
| 2024-02-14 |
87.00 |
87.50 |
87.00 |
87.50 |
0.0M |
| 2024-02-12 |
87.50 |
87.50 |
86.50 |
86.50 |
0.0M |
| 2024-02-09 |
88.00 |
89.50 |
88.00 |
88.50 |
0.0M |
| 2024-02-08 |
86.00 |
87.50 |
86.00 |
87.50 |
0.0M |
| 2024-02-07 |
87.00 |
87.00 |
87.00 |
87.00 |
0.0M |
| 2024-02-06 |
87.00 |
87.00 |
87.00 |
87.00 |
0.0M |
| 2024-02-05 |
89.00 |
90.00 |
89.00 |
90.00 |
0.0M |
| 2024-02-02 |
88.50 |
88.50 |
88.00 |
88.00 |
0.0M |
| 2024-02-01 |
86.00 |
86.00 |
86.00 |
86.00 |
0.0M |
| 2024-01-31 |
81.00 |
81.00 |
81.00 |
81.00 |
0.0M |
| 2024-01-30 |
80.00 |
80.00 |
80.00 |
80.00 |
0.0M |
| 2024-01-29 |
75.00 |
75.00 |
75.00 |
75.00 |
0.0M |
| 2024-01-11 |
70.00 |
70.00 |
70.00 |
70.00 |
0.0M |
| 2024-01-08 |
68.00 |
68.00 |
68.00 |
68.00 |
0.0M |
| 2024-01-04 |
69.50 |
69.50 |
69.50 |
69.50 |
0.0M |