| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
282.00 |
288.00 |
282.00 |
286.00 |
2.4M |
| 2024-12-27 |
292.00 |
292.00 |
280.00 |
283.00 |
5.6M |
| 2024-12-26 |
300.00 |
300.00 |
292.00 |
294.00 |
1.6M |
| 2024-12-25 |
298.00 |
303.00 |
298.00 |
301.00 |
0.8M |
| 2024-12-24 |
297.00 |
302.00 |
297.00 |
301.00 |
0.8M |
| 2024-12-23 |
301.00 |
305.00 |
298.00 |
298.00 |
1.0M |
| 2024-12-20 |
303.00 |
307.00 |
301.00 |
306.00 |
1.0M |
| 2024-12-19 |
311.00 |
312.00 |
303.00 |
305.00 |
3.0M |
| 2024-12-18 |
298.00 |
300.00 |
296.00 |
299.00 |
1.6M |
| 2024-12-17 |
293.00 |
296.00 |
291.00 |
296.00 |
1.4M |
| 2024-12-16 |
293.00 |
297.00 |
292.00 |
296.00 |
1.1M |
| 2024-12-13 |
292.00 |
298.00 |
292.00 |
294.00 |
2.1M |
| 2024-12-12 |
289.00 |
290.00 |
286.00 |
289.00 |
2.6M |
| 2024-12-11 |
297.00 |
301.00 |
296.00 |
297.00 |
1.1M |
| 2024-12-10 |
297.00 |
300.00 |
296.00 |
296.00 |
1.4M |
| 2024-12-09 |
298.00 |
303.00 |
298.00 |
301.00 |
0.6M |
| 2024-12-06 |
298.00 |
304.00 |
296.00 |
301.00 |
1.1M |
| 2024-12-05 |
293.00 |
298.00 |
292.00 |
297.00 |
1.3M |
| 2024-12-04 |
298.00 |
302.00 |
296.00 |
298.00 |
1.2M |
| 2024-12-03 |
308.00 |
308.00 |
295.00 |
300.00 |
2.5M |
| 2024-12-02 |
316.00 |
320.00 |
310.00 |
312.00 |
1.0M |
| 2024-11-29 |
315.00 |
320.00 |
314.00 |
316.00 |
1.1M |
| 2024-11-28 |
322.00 |
323.00 |
311.00 |
312.00 |
1.6M |
| 2024-11-27 |
315.00 |
319.00 |
314.00 |
318.00 |
1.2M |
| 2024-11-26 |
310.00 |
319.00 |
310.00 |
312.00 |
1.6M |
| 2024-11-25 |
307.00 |
309.00 |
301.00 |
307.00 |
2.3M |
| 2024-11-22 |
316.00 |
319.00 |
312.00 |
315.00 |
1.6M |
| 2024-11-21 |
315.00 |
321.00 |
314.00 |
318.00 |
1.1M |
| 2024-11-20 |
312.00 |
317.00 |
310.00 |
313.00 |
0.8M |
| 2024-11-19 |
314.00 |
316.00 |
310.00 |
314.00 |
0.5M |
| 2024-11-18 |
315.00 |
318.00 |
310.00 |
315.00 |
0.9M |
| 2024-11-15 |
308.00 |
308.00 |
301.00 |
308.00 |
0.8M |
| 2024-11-14 |
305.00 |
311.00 |
302.00 |
310.00 |
1.4M |
| 2024-11-13 |
299.00 |
310.00 |
298.00 |
309.00 |
1.5M |
| 2024-11-12 |
294.00 |
302.00 |
291.00 |
299.00 |
1.4M |
| 2024-11-11 |
298.00 |
299.00 |
294.00 |
296.00 |
1.0M |
| 2024-11-08 |
292.00 |
299.00 |
290.00 |
298.00 |
1.1M |
| 2024-11-07 |
292.00 |
304.00 |
290.00 |
299.00 |
2.4M |
| 2024-11-06 |
307.00 |
310.00 |
294.00 |
297.00 |
3.8M |
| 2024-11-05 |
317.00 |
319.00 |
310.00 |
312.00 |
0.6M |
| 2024-11-01 |
318.00 |
322.00 |
314.00 |
321.00 |
3.1M |
| 2024-10-31 |
303.00 |
308.00 |
302.00 |
304.00 |
2.0M |
| 2024-10-30 |
304.00 |
304.00 |
299.00 |
302.00 |
1.6M |
| 2024-10-29 |
313.00 |
316.00 |
307.00 |
308.00 |
1.9M |
| 2024-10-28 |
326.00 |
327.00 |
310.00 |
312.00 |
4.2M |
| 2024-10-25 |
323.00 |
328.00 |
322.00 |
324.00 |
2.0M |
| 2024-10-24 |
326.00 |
328.00 |
317.00 |
320.00 |
2.1M |
| 2024-10-23 |
317.00 |
323.00 |
314.00 |
322.00 |
2.8M |
| 2024-10-22 |
308.00 |
320.00 |
306.00 |
317.00 |
3.0M |
| 2024-10-21 |
308.00 |
310.00 |
305.00 |
307.00 |
1.5M |
| 2024-10-18 |
305.00 |
309.00 |
303.00 |
308.00 |
1.1M |
| 2024-10-17 |
301.00 |
308.00 |
301.00 |
308.00 |
1.5M |
| 2024-10-16 |
307.00 |
308.00 |
301.00 |
304.00 |
2.0M |
| 2024-10-15 |
292.00 |
293.00 |
287.00 |
292.00 |
1.8M |
| 2024-10-11 |
299.00 |
301.00 |
296.00 |
298.00 |
1.6M |
| 2024-10-10 |
298.00 |
303.00 |
297.00 |
301.00 |
1.0M |
| 2024-10-09 |
301.00 |
306.00 |
299.00 |
303.00 |
1.2M |
| 2024-10-08 |
308.00 |
310.00 |
305.00 |
309.00 |
1.0M |
| 2024-10-07 |
300.00 |
303.00 |
298.00 |
302.00 |
2.2M |
| 2024-10-04 |
316.00 |
316.00 |
312.00 |
313.00 |
1.4M |
| 2024-10-03 |
311.00 |
316.00 |
310.00 |
316.00 |
2.1M |
| 2024-10-02 |
325.00 |
331.00 |
322.00 |
329.00 |
2.2M |
| 2024-10-01 |
320.00 |
322.00 |
313.00 |
315.00 |
2.3M |
| 2024-09-30 |
323.00 |
330.00 |
319.00 |
327.00 |
3.4M |
| 2024-09-27 |
311.00 |
314.00 |
299.00 |
299.00 |
3.2M |
| 2024-09-26 |
328.00 |
328.00 |
319.00 |
319.00 |
5.9M |
| 2024-09-25 |
336.00 |
337.00 |
332.00 |
336.00 |
0.9M |
| 2024-09-24 |
329.00 |
336.00 |
327.00 |
334.00 |
1.2M |
| 2024-09-20 |
337.00 |
341.00 |
334.00 |
339.00 |
1.6M |
| 2024-09-19 |
349.00 |
354.00 |
345.00 |
350.00 |
2.3M |
| 2024-09-18 |
362.00 |
372.00 |
360.00 |
367.00 |
1.8M |
| 2024-09-17 |
363.00 |
377.00 |
361.00 |
370.00 |
3.2M |
| 2024-09-13 |
356.00 |
365.00 |
355.00 |
362.00 |
2.6M |
| 2024-09-12 |
360.00 |
366.00 |
355.00 |
357.00 |
2.3M |
| 2024-09-11 |
375.00 |
391.00 |
374.00 |
384.00 |
3.3M |
| 2024-09-10 |
368.00 |
376.00 |
363.00 |
372.00 |
2.2M |
| 2024-09-09 |
389.00 |
391.00 |
370.00 |
370.00 |
4.7M |
| 2024-09-06 |
358.00 |
371.00 |
357.00 |
366.00 |
2.7M |
| 2024-09-05 |
367.00 |
368.00 |
353.00 |
362.00 |
3.8M |
| 2024-09-04 |
350.00 |
358.00 |
345.00 |
356.00 |
4.8M |
| 2024-09-03 |
327.00 |
329.00 |
322.00 |
326.00 |
1.2M |
| 2024-09-02 |
320.00 |
331.00 |
320.00 |
327.00 |
1.2M |
| 2024-08-30 |
331.00 |
334.00 |
327.00 |
328.00 |
0.9M |
| 2024-08-29 |
339.00 |
340.00 |
332.00 |
333.00 |
1.1M |
| 2024-08-28 |
336.00 |
337.00 |
333.00 |
333.00 |
0.6M |
| 2024-08-27 |
339.00 |
341.00 |
333.00 |
334.00 |
0.7M |
| 2024-08-26 |
339.00 |
343.00 |
336.00 |
338.00 |
1.4M |
| 2024-08-23 |
335.00 |
339.00 |
332.00 |
333.00 |
1.5M |
| 2024-08-22 |
339.00 |
342.00 |
332.00 |
337.00 |
2.0M |
| 2024-08-21 |
346.00 |
347.00 |
339.00 |
340.00 |
2.1M |
| 2024-08-20 |
342.00 |
346.00 |
335.00 |
338.00 |
3.5M |
| 2024-08-19 |
343.00 |
353.00 |
338.00 |
353.00 |
4.5M |
| 2024-08-16 |
348.00 |
350.00 |
337.00 |
338.00 |
5.9M |
| 2024-08-15 |
373.00 |
374.00 |
363.00 |
368.00 |
2.7M |
| 2024-08-14 |
369.00 |
380.00 |
367.00 |
373.00 |
5.7M |
| 2024-08-13 |
388.00 |
390.00 |
377.00 |
377.00 |
2.4M |
| 2024-08-09 |
393.00 |
419.00 |
388.00 |
402.00 |
4.6M |
| 2024-08-08 |
416.00 |
424.00 |
396.00 |
409.00 |
7.7M |
| 2024-08-07 |
438.00 |
440.00 |
383.00 |
403.00 |
8.7M |
| 2024-08-06 |
436.00 |
454.00 |
409.00 |
422.00 |
18.1M |
| 2024-08-05 |
483.00 |
509.00 |
467.00 |
509.00 |
11.9M |
| 2024-08-02 |
416.00 |
430.00 |
413.00 |
429.00 |
5.2M |
| 2024-08-01 |
373.00 |
392.00 |
373.00 |
384.00 |
3.0M |
| 2024-07-31 |
388.00 |
389.00 |
364.00 |
367.00 |
9.9M |
| 2024-07-30 |
383.00 |
387.00 |
377.00 |
377.00 |
1.1M |
| 2024-07-29 |
383.00 |
384.00 |
373.00 |
379.00 |
3.1M |
| 2024-07-26 |
392.00 |
397.00 |
386.00 |
396.00 |
2.5M |
| 2024-07-25 |
385.00 |
393.00 |
383.00 |
392.00 |
4.8M |
| 2024-07-24 |
364.00 |
369.00 |
358.00 |
367.00 |
1.9M |
| 2024-07-23 |
353.00 |
361.00 |
353.00 |
359.00 |
0.8M |
| 2024-07-22 |
353.00 |
361.00 |
353.00 |
360.00 |
1.7M |
| 2024-07-19 |
352.00 |
355.00 |
348.00 |
352.00 |
1.9M |
| 2024-07-18 |
349.00 |
351.00 |
345.00 |
351.00 |
1.7M |
| 2024-07-17 |
327.00 |
335.00 |
327.00 |
333.00 |
0.9M |
| 2024-07-16 |
331.00 |
333.00 |
327.00 |
331.00 |
1.4M |
| 2024-07-12 |
327.00 |
333.00 |
325.00 |
333.00 |
3.1M |
| 2024-07-11 |
314.00 |
320.00 |
314.00 |
317.00 |
1.9M |
| 2024-07-10 |
328.00 |
330.00 |
322.00 |
322.00 |
2.1M |
| 2024-07-09 |
338.00 |
338.00 |
324.00 |
327.00 |
2.8M |
| 2024-07-08 |
339.00 |
341.00 |
335.00 |
341.00 |
0.8M |
| 2024-07-05 |
338.00 |
342.00 |
335.00 |
340.00 |
1.3M |
| 2024-07-04 |
341.00 |
344.00 |
337.00 |
338.00 |
2.3M |
| 2024-07-03 |
350.00 |
352.00 |
342.00 |
345.00 |
2.2M |
| 2024-07-02 |
363.00 |
364.00 |
352.00 |
354.00 |
1.6M |
| 2024-07-01 |
358.00 |
363.00 |
356.00 |
362.00 |
1.2M |
| 2024-06-28 |
362.00 |
365.00 |
359.00 |
363.00 |
2.1M |
| 2024-06-27 |
366.00 |
370.00 |
365.00 |
367.00 |
2.8M |
| 2024-06-26 |
367.00 |
370.00 |
359.00 |
362.00 |
2.3M |
| 2024-06-25 |
378.00 |
379.00 |
370.00 |
370.00 |
1.7M |
| 2024-06-24 |
384.00 |
386.00 |
376.00 |
379.00 |
1.4M |
| 2024-06-21 |
383.00 |
384.00 |
378.00 |
382.00 |
1.2M |
| 2024-06-20 |
386.00 |
389.00 |
381.00 |
381.00 |
0.3M |
| 2024-06-19 |
381.00 |
386.00 |
379.00 |
383.00 |
0.6M |
| 2024-06-18 |
386.00 |
388.00 |
384.00 |
385.00 |
0.5M |
| 2024-06-17 |
387.00 |
396.00 |
387.00 |
394.00 |
1.8M |
| 2024-06-14 |
383.00 |
384.00 |
374.00 |
377.00 |
1.5M |
| 2024-06-13 |
371.00 |
381.00 |
369.00 |
381.00 |
0.7M |
| 2024-06-12 |
376.00 |
379.00 |
375.00 |
376.00 |
1.1M |
| 2024-06-11 |
373.00 |
373.00 |
368.00 |
372.00 |
2.5M |
| 2024-06-10 |
382.00 |
382.00 |
373.00 |
374.00 |
1.2M |
| 2024-06-07 |
383.00 |
384.00 |
379.00 |
381.00 |
0.7M |
| 2024-06-06 |
375.00 |
381.00 |
374.00 |
381.00 |
2.1M |
| 2024-06-05 |
383.00 |
388.00 |
383.00 |
386.00 |
1.5M |
| 2024-06-04 |
381.00 |
384.00 |
378.00 |
379.00 |
1.6M |
| 2024-06-03 |
380.00 |
380.00 |
374.00 |
377.00 |
1.3M |
| 2024-05-31 |
394.00 |
394.00 |
384.00 |
385.00 |
1.1M |
| 2024-05-30 |
394.00 |
404.00 |
393.00 |
395.00 |
2.3M |
| 2024-05-29 |
379.00 |
386.00 |
373.00 |
386.00 |
0.7M |
| 2024-05-28 |
377.00 |
381.00 |
376.00 |
378.00 |
0.8M |
| 2024-05-27 |
380.00 |
383.00 |
378.00 |
379.00 |
0.3M |
| 2024-05-24 |
387.00 |
389.00 |
381.00 |
383.00 |
1.3M |
| 2024-05-23 |
378.00 |
384.00 |
374.00 |
375.00 |
1.3M |
| 2024-05-22 |
378.00 |
385.00 |
378.00 |
385.00 |
1.0M |
| 2024-05-21 |
370.00 |
378.00 |
369.00 |
378.00 |
1.2M |
| 2024-05-20 |
381.00 |
383.00 |
368.00 |
374.00 |
2.2M |
| 2024-05-17 |
384.00 |
386.00 |
379.00 |
382.00 |
1.1M |
| 2024-05-16 |
381.00 |
387.00 |
377.00 |
379.00 |
1.6M |
| 2024-05-15 |
384.00 |
391.00 |
381.00 |
389.00 |
1.7M |
| 2024-05-14 |
393.00 |
396.00 |
386.00 |
390.00 |
1.7M |
| 2024-05-13 |
393.00 |
398.00 |
391.00 |
394.00 |
1.6M |
| 2024-05-10 |
388.00 |
395.00 |
381.00 |
391.00 |
3.8M |
| 2024-05-09 |
391.00 |
396.00 |
388.00 |
395.00 |
1.3M |
| 2024-05-08 |
384.00 |
394.00 |
382.00 |
392.00 |
1.5M |
| 2024-05-07 |
380.00 |
387.00 |
380.00 |
382.00 |
1.8M |
| 2024-05-02 |
397.00 |
399.00 |
390.00 |
393.00 |
1.5M |
| 2024-05-01 |
397.00 |
398.00 |
389.00 |
392.00 |
1.1M |
| 2024-04-30 |
391.00 |
395.00 |
385.00 |
389.00 |
1.7M |
| 2024-04-26 |
402.00 |
408.00 |
396.00 |
399.00 |
2.5M |
| 2024-04-25 |
400.00 |
407.00 |
398.00 |
406.00 |
2.3M |
| 2024-04-24 |
398.00 |
399.00 |
389.00 |
389.00 |
2.1M |
| 2024-04-23 |
403.00 |
412.00 |
402.00 |
408.00 |
0.9M |
| 2024-04-22 |
416.00 |
421.00 |
409.00 |
410.00 |
3.6M |
| 2024-04-19 |
408.00 |
427.00 |
408.00 |
420.00 |
5.2M |
| 2024-04-18 |
406.00 |
408.00 |
395.00 |
400.00 |
2.3M |
| 2024-04-17 |
387.00 |
402.00 |
387.00 |
402.00 |
1.8M |
| 2024-04-16 |
387.00 |
394.00 |
387.00 |
392.00 |
1.6M |
| 2024-04-15 |
379.00 |
385.00 |
377.00 |
377.00 |
1.4M |
| 2024-04-12 |
367.00 |
372.00 |
367.00 |
371.00 |
0.5M |
| 2024-04-11 |
379.00 |
380.00 |
371.00 |
372.00 |
0.7M |
| 2024-04-10 |
370.00 |
371.00 |
367.00 |
370.00 |
0.6M |
| 2024-04-09 |
371.00 |
372.00 |
366.00 |
368.00 |
0.6M |
| 2024-04-08 |
375.00 |
377.00 |
369.00 |
374.00 |
1.2M |
| 2024-04-05 |
378.00 |
386.00 |
377.00 |
381.00 |
1.7M |
| 2024-04-04 |
363.00 |
367.00 |
358.00 |
367.00 |
0.9M |
| 2024-04-03 |
372.00 |
378.00 |
370.00 |
372.00 |
1.4M |
| 2024-04-02 |
364.00 |
369.00 |
360.00 |
366.00 |
1.2M |
| 2024-04-01 |
352.00 |
369.00 |
351.00 |
367.00 |
1.5M |
| 2024-03-29 |
357.00 |
359.00 |
354.00 |
356.00 |
0.8M |
| 2024-03-28 |
356.00 |
363.00 |
355.00 |
360.00 |
1.2M |
| 2024-03-27 |
358.00 |
360.00 |
350.00 |
355.00 |
1.2M |
| 2024-03-26 |
360.00 |
363.00 |
358.00 |
361.00 |
0.7M |
| 2024-03-25 |
354.00 |
361.00 |
353.00 |
360.00 |
0.9M |
| 2024-03-22 |
350.00 |
356.00 |
349.00 |
353.00 |
1.6M |
| 2024-03-21 |
358.00 |
361.00 |
353.00 |
354.00 |
2.9M |
| 2024-03-19 |
378.00 |
381.00 |
369.00 |
369.00 |
1.5M |
| 2024-03-18 |
390.00 |
390.00 |
374.00 |
375.00 |
1.7M |
| 2024-03-15 |
400.00 |
400.00 |
393.00 |
396.00 |
0.6M |
| 2024-03-14 |
398.00 |
402.00 |
392.00 |
394.00 |
1.2M |
| 2024-03-13 |
386.00 |
401.00 |
386.00 |
395.00 |
2.1M |
| 2024-03-12 |
400.00 |
405.00 |
393.00 |
393.00 |
3.0M |
| 2024-03-11 |
391.00 |
400.00 |
389.00 |
393.00 |
3.5M |
| 2024-03-08 |
376.00 |
379.00 |
370.00 |
378.00 |
1.3M |
| 2024-03-07 |
364.00 |
380.00 |
362.00 |
379.00 |
1.6M |
| 2024-03-06 |
375.00 |
375.00 |
368.00 |
369.00 |
1.8M |
| 2024-03-05 |
372.00 |
375.00 |
367.00 |
369.00 |
1.5M |
| 2024-03-04 |
366.00 |
372.00 |
365.00 |
370.00 |
1.8M |
| 2024-03-01 |
384.00 |
385.00 |
371.00 |
374.00 |
1.7M |
| 2024-02-29 |
392.00 |
394.00 |
386.00 |
387.00 |
3.1M |
| 2024-02-28 |
386.00 |
390.00 |
385.00 |
388.00 |
0.5M |
| 2024-02-27 |
386.00 |
389.00 |
383.00 |
386.00 |
1.1M |
| 2024-02-26 |
384.00 |
388.00 |
383.00 |
388.00 |
0.8M |
| 2024-02-22 |
395.00 |
400.00 |
388.00 |
389.00 |
2.6M |
| 2024-02-21 |
408.00 |
411.00 |
405.00 |
407.00 |
0.8M |
| 2024-02-20 |
402.00 |
407.00 |
397.00 |
405.00 |
0.6M |
| 2024-02-19 |
403.00 |
408.00 |
401.00 |
404.00 |
0.8M |
| 2024-02-16 |
398.00 |
405.00 |
394.00 |
403.00 |
3.8M |
| 2024-02-15 |
411.00 |
415.00 |
409.00 |
410.00 |
1.5M |
| 2024-02-14 |
420.00 |
423.00 |
417.00 |
419.00 |
2.0M |
| 2024-02-13 |
424.00 |
427.00 |
413.00 |
415.00 |
2.5M |
| 2024-02-09 |
437.00 |
440.00 |
431.00 |
439.00 |
3.0M |
| 2024-02-08 |
454.00 |
456.00 |
438.00 |
440.00 |
2.5M |
| 2024-02-07 |
465.00 |
467.00 |
457.00 |
460.00 |
1.3M |
| 2024-02-06 |
457.00 |
461.00 |
455.00 |
460.00 |
0.6M |
| 2024-02-05 |
451.00 |
458.00 |
451.00 |
454.00 |
0.7M |
| 2024-02-02 |
456.00 |
462.00 |
452.00 |
458.00 |
1.2M |
| 2024-02-01 |
464.00 |
466.00 |
459.00 |
464.00 |
2.4M |
| 2024-01-31 |
470.00 |
472.00 |
456.00 |
456.00 |
1.4M |
| 2024-01-30 |
457.00 |
463.00 |
457.00 |
462.00 |
0.9M |
| 2024-01-29 |
468.00 |
469.00 |
459.00 |
462.00 |
1.2M |
| 2024-01-26 |
465.00 |
472.00 |
463.00 |
471.00 |
2.7M |
| 2024-01-25 |
460.00 |
467.00 |
456.00 |
457.00 |
1.4M |
| 2024-01-24 |
452.00 |
462.00 |
452.00 |
459.00 |
1.4M |
| 2024-01-23 |
449.00 |
454.00 |
439.00 |
450.00 |
2.8M |
| 2024-01-22 |
457.00 |
457.00 |
449.00 |
451.00 |
2.5M |
| 2024-01-19 |
463.00 |
471.00 |
463.00 |
465.00 |
2.4M |
| 2024-01-18 |
482.00 |
482.00 |
471.00 |
480.00 |
1.9M |
| 2024-01-17 |
467.00 |
480.00 |
458.00 |
479.00 |
3.3M |
| 2024-01-16 |
467.00 |
476.00 |
467.00 |
474.00 |
2.3M |
| 2024-01-15 |
475.00 |
478.00 |
464.00 |
468.00 |
2.4M |
| 2024-01-12 |
483.00 |
483.00 |
472.00 |
476.00 |
2.5M |
| 2024-01-11 |
493.00 |
498.00 |
488.00 |
491.00 |
2.7M |
| 2024-01-10 |
526.00 |
527.00 |
506.00 |
509.00 |
3.0M |
| 2024-01-09 |
529.00 |
537.00 |
524.00 |
530.00 |
1.3M |
| 2024-01-05 |
543.00 |
548.00 |
537.00 |
542.00 |
0.9M |
| 2024-01-04 |
560.00 |
567.00 |
546.00 |
546.00 |
2.4M |