| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
438.00 |
445.00 |
435.00 |
443.00 |
0.1M |
| 2024-12-27 |
446.00 |
446.00 |
437.00 |
437.00 |
0.5M |
| 2024-12-26 |
461.00 |
461.00 |
450.00 |
450.00 |
0.1M |
| 2024-12-25 |
461.00 |
470.00 |
461.00 |
463.00 |
0.1M |
| 2024-12-24 |
461.00 |
465.00 |
461.00 |
464.00 |
0.0M |
| 2024-12-23 |
467.00 |
471.00 |
463.00 |
463.00 |
0.0M |
| 2024-12-20 |
466.00 |
472.00 |
464.00 |
472.00 |
0.1M |
| 2024-12-19 |
481.00 |
481.00 |
466.00 |
468.00 |
0.1M |
| 2024-12-18 |
466.00 |
466.00 |
459.00 |
466.00 |
0.0M |
| 2024-12-17 |
460.00 |
464.00 |
453.00 |
464.00 |
0.0M |
| 2024-12-16 |
457.00 |
462.00 |
455.00 |
462.00 |
0.0M |
| 2024-12-13 |
455.00 |
463.00 |
455.00 |
457.00 |
0.2M |
| 2024-12-12 |
449.00 |
449.00 |
445.00 |
449.00 |
0.1M |
| 2024-12-11 |
459.00 |
462.00 |
457.00 |
457.00 |
0.1M |
| 2024-12-10 |
455.00 |
462.00 |
454.00 |
461.00 |
0.1M |
| 2024-12-09 |
461.00 |
466.00 |
459.00 |
463.00 |
0.5M |
| 2024-12-06 |
460.00 |
467.00 |
459.00 |
465.00 |
0.1M |
| 2024-12-05 |
454.00 |
462.00 |
454.00 |
462.00 |
0.0M |
| 2024-12-04 |
456.00 |
462.00 |
453.00 |
460.00 |
0.1M |
| 2024-12-03 |
465.00 |
465.00 |
451.00 |
457.00 |
0.2M |
| 2024-12-02 |
479.00 |
481.00 |
468.00 |
471.00 |
0.1M |
| 2024-11-29 |
480.00 |
487.00 |
479.00 |
482.00 |
0.0M |
| 2024-11-28 |
490.00 |
492.00 |
478.00 |
478.00 |
0.1M |
| 2024-11-27 |
482.00 |
492.00 |
481.00 |
487.00 |
0.0M |
| 2024-11-26 |
474.00 |
486.00 |
474.00 |
480.00 |
0.1M |
| 2024-11-25 |
468.00 |
471.00 |
463.00 |
470.00 |
0.0M |
| 2024-11-22 |
478.00 |
481.00 |
473.00 |
476.00 |
0.1M |
| 2024-11-21 |
475.00 |
482.00 |
475.00 |
481.00 |
0.0M |
| 2024-11-20 |
472.00 |
479.00 |
469.00 |
475.00 |
0.1M |
| 2024-11-19 |
475.00 |
479.00 |
469.00 |
471.00 |
0.1M |
| 2024-11-18 |
478.00 |
481.00 |
473.00 |
477.00 |
0.0M |
| 2024-11-15 |
468.00 |
472.00 |
465.00 |
472.00 |
0.1M |
| 2024-11-14 |
469.00 |
476.00 |
463.00 |
476.00 |
0.1M |
| 2024-11-13 |
462.00 |
475.00 |
462.00 |
473.00 |
0.2M |
| 2024-11-12 |
458.00 |
464.00 |
452.00 |
464.00 |
0.1M |
| 2024-11-11 |
463.00 |
465.00 |
458.00 |
462.00 |
0.1M |
| 2024-11-08 |
454.00 |
464.00 |
452.00 |
463.00 |
0.3M |
| 2024-11-07 |
457.00 |
470.00 |
454.00 |
462.00 |
0.3M |
| 2024-11-06 |
486.00 |
486.00 |
464.00 |
471.00 |
0.2M |
| 2024-11-05 |
494.00 |
498.00 |
486.00 |
489.00 |
0.0M |
| 2024-11-01 |
495.00 |
500.00 |
487.00 |
498.00 |
0.2M |
| 2024-10-31 |
480.00 |
484.00 |
477.00 |
480.00 |
0.1M |
| 2024-10-30 |
480.00 |
480.00 |
471.00 |
477.00 |
0.1M |
| 2024-10-29 |
491.00 |
493.00 |
483.00 |
485.00 |
0.1M |
| 2024-10-28 |
512.00 |
513.00 |
490.00 |
493.00 |
0.4M |
| 2024-10-25 |
506.00 |
514.00 |
504.00 |
509.00 |
0.1M |
| 2024-10-24 |
511.00 |
513.00 |
498.00 |
501.00 |
0.1M |
| 2024-10-23 |
496.00 |
503.00 |
492.00 |
501.00 |
0.2M |
| 2024-10-22 |
486.00 |
501.00 |
485.00 |
495.00 |
0.2M |
| 2024-10-21 |
481.00 |
489.00 |
480.00 |
485.00 |
0.1M |
| 2024-10-18 |
480.00 |
484.00 |
477.00 |
482.00 |
0.1M |
| 2024-10-17 |
477.00 |
483.00 |
476.00 |
482.00 |
0.1M |
| 2024-10-16 |
484.00 |
485.00 |
474.00 |
482.00 |
0.1M |
| 2024-10-15 |
465.00 |
470.00 |
464.00 |
470.00 |
0.2M |
| 2024-10-11 |
473.00 |
477.00 |
470.00 |
476.00 |
0.1M |
| 2024-10-10 |
468.00 |
475.00 |
468.00 |
474.00 |
0.1M |
| 2024-10-09 |
470.00 |
479.00 |
469.00 |
476.00 |
0.1M |
| 2024-10-08 |
473.00 |
481.00 |
472.00 |
477.00 |
0.1M |
| 2024-10-07 |
466.00 |
468.00 |
460.00 |
465.00 |
0.2M |
| 2024-10-04 |
484.00 |
485.00 |
479.00 |
482.00 |
0.1M |
| 2024-10-03 |
478.00 |
487.00 |
477.00 |
487.00 |
0.2M |
| 2024-10-02 |
496.00 |
502.00 |
488.00 |
497.00 |
0.1M |
| 2024-10-01 |
493.00 |
496.00 |
482.00 |
483.00 |
0.2M |
| 2024-09-30 |
497.00 |
505.00 |
492.00 |
500.00 |
0.3M |
| 2024-09-27 |
480.00 |
485.00 |
467.00 |
468.00 |
0.2M |
| 2024-09-26 |
503.00 |
503.00 |
487.00 |
488.00 |
0.3M |
| 2024-09-25 |
511.00 |
515.00 |
508.00 |
512.00 |
0.1M |
| 2024-09-24 |
506.00 |
511.00 |
502.00 |
510.00 |
0.3M |
| 2024-09-20 |
508.00 |
517.00 |
508.00 |
516.00 |
0.3M |
| 2024-09-19 |
527.00 |
531.00 |
519.00 |
525.00 |
0.2M |
| 2024-09-18 |
542.00 |
558.00 |
541.00 |
551.00 |
0.2M |
| 2024-09-17 |
547.00 |
569.00 |
543.00 |
552.00 |
0.4M |
| 2024-09-13 |
541.00 |
550.00 |
539.00 |
546.00 |
0.1M |
| 2024-09-12 |
537.00 |
547.00 |
532.00 |
538.00 |
0.1M |
| 2024-09-11 |
551.00 |
574.00 |
549.00 |
564.00 |
0.2M |
| 2024-09-10 |
539.00 |
547.00 |
533.00 |
546.00 |
0.2M |
| 2024-09-09 |
564.00 |
567.00 |
541.00 |
543.00 |
0.2M |
| 2024-09-06 |
527.00 |
542.00 |
525.00 |
535.00 |
0.1M |
| 2024-09-05 |
536.00 |
538.00 |
514.00 |
528.00 |
0.3M |
| 2024-09-04 |
514.00 |
525.00 |
508.00 |
522.00 |
0.5M |
| 2024-09-03 |
494.00 |
494.00 |
483.00 |
488.00 |
0.0M |
| 2024-09-02 |
486.00 |
499.00 |
486.00 |
494.00 |
0.1M |
| 2024-08-30 |
500.00 |
501.00 |
492.00 |
494.00 |
0.1M |
| 2024-08-29 |
505.00 |
507.00 |
501.00 |
501.00 |
0.0M |
| 2024-08-28 |
509.00 |
510.00 |
501.00 |
501.00 |
0.1M |
| 2024-08-27 |
512.00 |
517.00 |
504.00 |
505.00 |
0.0M |
| 2024-08-26 |
511.00 |
520.00 |
510.00 |
513.00 |
0.1M |
| 2024-08-23 |
508.00 |
514.00 |
503.00 |
504.00 |
0.1M |
| 2024-08-22 |
513.00 |
516.00 |
508.00 |
510.00 |
0.1M |
| 2024-08-21 |
521.00 |
522.00 |
511.00 |
512.00 |
0.1M |
| 2024-08-20 |
512.00 |
517.00 |
507.00 |
511.00 |
0.2M |
| 2024-08-19 |
512.00 |
524.00 |
508.00 |
522.00 |
0.2M |
| 2024-08-16 |
515.00 |
522.00 |
507.00 |
507.00 |
0.2M |
| 2024-08-15 |
545.00 |
548.00 |
534.00 |
541.00 |
0.1M |
| 2024-08-14 |
551.00 |
558.00 |
542.00 |
548.00 |
0.3M |
| 2024-08-13 |
576.00 |
577.00 |
561.00 |
561.00 |
0.4M |
| 2024-08-09 |
587.00 |
615.00 |
580.00 |
595.00 |
0.3M |
| 2024-08-08 |
607.00 |
614.00 |
585.00 |
607.00 |
0.6M |
| 2024-08-07 |
651.00 |
651.00 |
564.00 |
587.00 |
0.7M |
| 2024-08-06 |
627.00 |
669.00 |
593.00 |
634.00 |
2.3M |
| 2024-08-05 |
638.00 |
728.00 |
638.00 |
728.00 |
0.9M |
| 2024-08-02 |
606.00 |
630.00 |
603.00 |
628.00 |
0.3M |
| 2024-08-01 |
543.00 |
567.00 |
542.00 |
559.00 |
0.3M |
| 2024-07-31 |
551.00 |
555.00 |
522.00 |
523.00 |
0.2M |
| 2024-07-30 |
544.00 |
550.00 |
540.00 |
542.00 |
0.1M |
| 2024-07-29 |
552.00 |
554.00 |
535.00 |
540.00 |
0.3M |
| 2024-07-26 |
561.00 |
567.00 |
552.00 |
562.00 |
0.2M |
| 2024-07-25 |
550.00 |
562.00 |
547.00 |
560.00 |
0.5M |
| 2024-07-24 |
518.00 |
530.00 |
516.00 |
530.00 |
0.3M |
| 2024-07-23 |
510.00 |
517.00 |
507.00 |
515.00 |
0.1M |
| 2024-07-22 |
507.00 |
518.00 |
505.00 |
517.00 |
0.4M |
| 2024-07-19 |
505.00 |
510.00 |
501.00 |
505.00 |
0.4M |
| 2024-07-18 |
502.00 |
503.00 |
493.00 |
503.00 |
0.1M |
| 2024-07-17 |
485.00 |
488.00 |
482.00 |
487.00 |
0.1M |
| 2024-07-16 |
490.00 |
491.00 |
484.00 |
491.00 |
0.0M |
| 2024-07-12 |
493.00 |
494.00 |
487.00 |
494.00 |
0.1M |
| 2024-07-11 |
478.00 |
484.00 |
476.00 |
481.00 |
0.2M |
| 2024-07-10 |
494.00 |
497.00 |
488.00 |
488.00 |
0.2M |
| 2024-07-09 |
500.00 |
503.00 |
489.00 |
494.00 |
0.1M |
| 2024-07-08 |
500.00 |
503.00 |
495.00 |
503.00 |
0.1M |
| 2024-07-05 |
492.00 |
500.00 |
490.00 |
497.00 |
0.1M |
| 2024-07-04 |
498.00 |
499.00 |
491.00 |
493.00 |
0.1M |
| 2024-07-03 |
504.00 |
510.00 |
500.00 |
502.00 |
0.1M |
| 2024-07-02 |
516.00 |
520.00 |
506.00 |
508.00 |
0.2M |
| 2024-07-01 |
515.00 |
522.00 |
513.00 |
521.00 |
0.1M |
| 2024-06-28 |
530.00 |
530.00 |
520.00 |
524.00 |
0.2M |
| 2024-06-27 |
534.00 |
535.00 |
530.00 |
533.00 |
0.0M |
| 2024-06-26 |
533.00 |
537.00 |
527.00 |
530.00 |
0.1M |
| 2024-06-25 |
549.00 |
549.00 |
533.00 |
534.00 |
0.2M |
| 2024-06-24 |
560.00 |
560.00 |
549.00 |
553.00 |
0.1M |
| 2024-06-21 |
558.00 |
560.00 |
549.00 |
560.00 |
0.1M |
| 2024-06-20 |
563.00 |
569.00 |
558.00 |
560.00 |
0.1M |
| 2024-06-19 |
558.00 |
561.00 |
556.00 |
557.00 |
0.0M |
| 2024-06-18 |
562.00 |
567.00 |
561.00 |
565.00 |
0.0M |
| 2024-06-17 |
560.00 |
574.00 |
560.00 |
572.00 |
0.1M |
| 2024-06-14 |
561.00 |
565.00 |
549.00 |
552.00 |
0.1M |
| 2024-06-13 |
542.00 |
559.00 |
542.00 |
559.00 |
0.1M |
| 2024-06-12 |
547.00 |
550.00 |
546.00 |
548.00 |
0.1M |
| 2024-06-11 |
536.00 |
541.00 |
530.00 |
539.00 |
0.2M |
| 2024-06-10 |
548.00 |
548.00 |
536.00 |
538.00 |
0.1M |
| 2024-06-07 |
548.00 |
551.00 |
546.00 |
550.00 |
0.2M |
| 2024-06-06 |
542.00 |
549.00 |
541.00 |
548.00 |
0.1M |
| 2024-06-05 |
545.00 |
554.00 |
544.00 |
551.00 |
0.1M |
| 2024-06-04 |
537.00 |
540.00 |
531.00 |
537.00 |
0.1M |
| 2024-06-03 |
534.00 |
535.00 |
527.00 |
532.00 |
0.1M |
| 2024-05-31 |
556.00 |
556.00 |
541.00 |
543.00 |
0.1M |
| 2024-05-30 |
566.00 |
574.00 |
559.00 |
562.00 |
0.2M |
| 2024-05-29 |
546.00 |
556.00 |
539.00 |
556.00 |
0.1M |
| 2024-05-28 |
545.00 |
548.00 |
543.00 |
545.00 |
0.0M |
| 2024-05-27 |
551.00 |
554.00 |
546.00 |
546.00 |
0.0M |
| 2024-05-24 |
567.00 |
567.00 |
553.00 |
557.00 |
0.0M |
| 2024-05-23 |
553.00 |
563.00 |
549.00 |
549.00 |
0.1M |
| 2024-05-22 |
550.00 |
558.00 |
550.00 |
558.00 |
0.0M |
| 2024-05-21 |
542.00 |
550.00 |
539.00 |
550.00 |
0.0M |
| 2024-05-20 |
556.00 |
556.00 |
539.00 |
546.00 |
0.1M |
| 2024-05-17 |
561.00 |
565.00 |
554.00 |
555.00 |
0.0M |
| 2024-05-16 |
555.00 |
566.00 |
554.00 |
558.00 |
0.0M |
| 2024-05-15 |
554.00 |
562.00 |
549.00 |
561.00 |
0.0M |
| 2024-05-14 |
562.00 |
569.00 |
556.00 |
563.00 |
0.0M |
| 2024-05-13 |
565.00 |
569.00 |
561.00 |
565.00 |
0.1M |
| 2024-05-10 |
559.00 |
566.00 |
551.00 |
563.00 |
0.1M |
| 2024-05-09 |
567.00 |
571.00 |
561.00 |
569.00 |
0.0M |
| 2024-05-08 |
561.00 |
571.00 |
558.00 |
571.00 |
0.1M |
| 2024-05-07 |
551.00 |
563.00 |
551.00 |
556.00 |
0.1M |
| 2024-05-02 |
564.00 |
568.00 |
560.00 |
561.00 |
0.0M |
| 2024-05-01 |
565.00 |
568.00 |
558.00 |
562.00 |
0.1M |
| 2024-04-30 |
564.00 |
568.00 |
555.00 |
558.00 |
0.1M |
| 2024-04-26 |
589.00 |
597.00 |
578.00 |
583.00 |
0.1M |
| 2024-04-25 |
581.00 |
593.00 |
576.00 |
591.00 |
0.1M |
| 2024-04-24 |
583.00 |
586.00 |
572.00 |
573.00 |
0.1M |
| 2024-04-23 |
582.00 |
596.00 |
582.00 |
593.00 |
0.1M |
| 2024-04-22 |
603.00 |
603.00 |
587.00 |
592.00 |
0.3M |
| 2024-04-19 |
599.00 |
623.00 |
594.00 |
610.00 |
0.4M |
| 2024-04-18 |
600.00 |
600.00 |
582.00 |
589.00 |
0.1M |
| 2024-04-17 |
575.00 |
595.00 |
575.00 |
595.00 |
0.2M |
| 2024-04-16 |
568.00 |
583.00 |
565.00 |
579.00 |
0.2M |
| 2024-04-15 |
564.00 |
570.00 |
557.00 |
558.00 |
0.1M |
| 2024-04-12 |
553.00 |
559.00 |
550.00 |
555.00 |
0.0M |
| 2024-04-11 |
572.00 |
572.00 |
558.00 |
558.00 |
0.0M |
| 2024-04-10 |
560.00 |
562.00 |
558.00 |
562.00 |
0.1M |
| 2024-04-09 |
564.00 |
565.00 |
556.00 |
557.00 |
0.1M |
| 2024-04-08 |
570.00 |
571.00 |
562.00 |
569.00 |
0.1M |
| 2024-04-05 |
580.00 |
588.00 |
577.00 |
579.00 |
0.1M |
| 2024-04-04 |
566.00 |
568.00 |
557.00 |
565.00 |
0.1M |
| 2024-04-03 |
581.00 |
585.00 |
573.00 |
577.00 |
0.1M |
| 2024-04-02 |
570.00 |
578.00 |
561.00 |
576.00 |
0.2M |
| 2024-04-01 |
547.00 |
577.00 |
546.00 |
571.00 |
0.2M |
| 2024-03-29 |
556.00 |
556.00 |
548.00 |
550.00 |
0.2M |
| 2024-03-28 |
551.00 |
562.00 |
548.00 |
558.00 |
0.1M |
| 2024-03-27 |
553.00 |
553.00 |
544.00 |
550.00 |
0.1M |
| 2024-03-26 |
558.00 |
562.00 |
555.00 |
556.00 |
0.1M |
| 2024-03-25 |
548.00 |
559.00 |
547.00 |
559.00 |
0.1M |
| 2024-03-22 |
549.00 |
551.00 |
542.00 |
544.00 |
0.1M |
| 2024-03-21 |
560.00 |
560.00 |
550.00 |
551.00 |
0.1M |
| 2024-03-19 |
583.00 |
586.00 |
570.00 |
570.00 |
0.1M |
| 2024-03-18 |
599.00 |
599.00 |
582.00 |
584.00 |
0.1M |
| 2024-03-15 |
616.00 |
616.00 |
601.00 |
606.00 |
0.1M |
| 2024-03-14 |
617.00 |
623.00 |
609.00 |
611.00 |
0.2M |
| 2024-03-13 |
603.00 |
626.00 |
602.00 |
617.00 |
0.2M |
| 2024-03-12 |
618.00 |
632.00 |
613.00 |
613.00 |
0.2M |
| 2024-03-11 |
601.00 |
622.00 |
598.00 |
609.00 |
0.3M |
| 2024-03-08 |
584.00 |
593.00 |
576.00 |
583.00 |
0.1M |
| 2024-03-07 |
575.00 |
588.00 |
570.00 |
588.00 |
0.2M |
| 2024-03-06 |
592.00 |
594.00 |
579.00 |
582.00 |
0.1M |
| 2024-03-05 |
596.00 |
597.00 |
584.00 |
586.00 |
0.2M |
| 2024-03-04 |
585.00 |
595.00 |
584.00 |
591.00 |
0.1M |
| 2024-03-01 |
605.00 |
605.00 |
590.00 |
591.00 |
0.1M |
| 2024-02-29 |
611.00 |
616.00 |
604.00 |
606.00 |
0.0M |
| 2024-02-28 |
604.00 |
610.00 |
603.00 |
606.00 |
0.0M |
| 2024-02-27 |
606.00 |
608.00 |
599.00 |
605.00 |
0.1M |
| 2024-02-26 |
606.00 |
611.00 |
602.00 |
608.00 |
0.1M |
| 2024-02-22 |
620.00 |
622.00 |
612.00 |
614.00 |
0.1M |
| 2024-02-21 |
631.00 |
636.00 |
629.00 |
629.00 |
0.0M |
| 2024-02-20 |
620.00 |
631.00 |
620.00 |
628.00 |
0.2M |
| 2024-02-19 |
630.00 |
632.00 |
624.00 |
625.00 |
0.0M |
| 2024-02-16 |
637.00 |
637.00 |
623.00 |
631.00 |
0.3M |
| 2024-02-15 |
642.00 |
654.00 |
642.00 |
647.00 |
0.1M |
| 2024-02-14 |
645.00 |
658.00 |
645.00 |
652.00 |
0.0M |
| 2024-02-13 |
650.00 |
654.00 |
637.00 |
639.00 |
0.1M |
| 2024-02-09 |
666.00 |
671.00 |
657.00 |
668.00 |
0.1M |
| 2024-02-08 |
667.00 |
675.00 |
659.00 |
664.00 |
0.2M |
| 2024-02-07 |
681.00 |
681.00 |
667.00 |
672.00 |
0.1M |
| 2024-02-06 |
672.00 |
681.00 |
672.00 |
676.00 |
0.1M |
| 2024-02-05 |
668.00 |
673.00 |
664.00 |
667.00 |
0.1M |
| 2024-02-02 |
675.00 |
682.00 |
671.00 |
678.00 |
0.0M |
| 2024-02-01 |
680.00 |
684.00 |
674.00 |
680.00 |
0.1M |
| 2024-01-31 |
692.00 |
692.00 |
670.00 |
670.00 |
0.1M |
| 2024-01-30 |
680.00 |
685.00 |
677.00 |
685.00 |
0.0M |
| 2024-01-29 |
695.00 |
695.00 |
679.00 |
684.00 |
0.0M |
| 2024-01-26 |
690.00 |
702.00 |
689.00 |
701.00 |
0.1M |
| 2024-01-25 |
686.00 |
692.00 |
681.00 |
682.00 |
0.0M |
| 2024-01-24 |
679.00 |
688.00 |
678.00 |
683.00 |
0.0M |
| 2024-01-23 |
674.00 |
681.00 |
664.00 |
676.00 |
0.1M |
| 2024-01-22 |
686.00 |
687.00 |
674.00 |
676.00 |
0.1M |
| 2024-01-19 |
688.00 |
701.00 |
688.00 |
696.00 |
0.0M |
| 2024-01-18 |
706.00 |
706.00 |
696.00 |
706.00 |
0.1M |
| 2024-01-17 |
691.00 |
704.00 |
677.00 |
703.00 |
0.1M |
| 2024-01-16 |
688.00 |
700.00 |
687.00 |
699.00 |
0.0M |
| 2024-01-15 |
699.00 |
703.00 |
685.00 |
688.00 |
0.1M |
| 2024-01-12 |
707.00 |
710.00 |
696.00 |
706.00 |
0.1M |
| 2024-01-11 |
712.00 |
716.00 |
706.00 |
712.00 |
0.2M |
| 2024-01-10 |
753.00 |
753.00 |
730.00 |
736.00 |
0.1M |
| 2024-01-09 |
753.00 |
762.00 |
743.00 |
756.00 |
0.1M |
| 2024-01-05 |
773.00 |
775.00 |
762.00 |
768.00 |
0.2M |
| 2024-01-04 |
793.00 |
806.00 |
776.00 |
777.00 |
0.3M |