| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
221.00 |
225.50 |
218.50 |
224.50 |
3.1M |
| 2024-12-30 |
222.50 |
230.00 |
221.00 |
222.00 |
9.4M |
| 2024-12-27 |
210.00 |
222.50 |
210.00 |
220.00 |
6.0M |
| 2024-12-26 |
206.00 |
207.00 |
205.00 |
205.00 |
0.7M |
| 2024-12-25 |
207.00 |
208.50 |
205.00 |
206.00 |
0.8M |
| 2024-12-24 |
207.00 |
208.50 |
205.50 |
206.50 |
0.9M |
| 2024-12-23 |
204.00 |
207.00 |
204.00 |
205.50 |
1.1M |
| 2024-12-20 |
206.00 |
206.00 |
202.00 |
202.50 |
1.5M |
| 2024-12-19 |
200.50 |
206.50 |
199.00 |
206.00 |
2.0M |
| 2024-12-18 |
206.00 |
207.00 |
202.50 |
203.50 |
1.8M |
| 2024-12-17 |
206.50 |
209.50 |
205.50 |
206.00 |
2.0M |
| 2024-12-16 |
215.00 |
216.00 |
206.00 |
206.50 |
2.5M |
| 2024-12-13 |
215.50 |
217.50 |
214.00 |
214.00 |
1.6M |
| 2024-12-12 |
220.50 |
221.50 |
215.00 |
217.00 |
2.4M |
| 2024-12-11 |
216.50 |
221.00 |
216.00 |
218.50 |
5.2M |
| 2024-12-10 |
230.00 |
234.50 |
228.50 |
229.00 |
2.1M |
| 2024-12-09 |
237.00 |
238.00 |
229.00 |
229.50 |
3.6M |
| 2024-12-06 |
237.50 |
246.50 |
235.00 |
235.50 |
10.1M |
| 2024-12-05 |
239.00 |
241.50 |
234.00 |
234.00 |
3.1M |
| 2024-12-04 |
236.50 |
241.00 |
235.50 |
238.00 |
4.4M |
| 2024-12-03 |
235.00 |
236.50 |
230.00 |
234.50 |
2.7M |
| 2024-12-02 |
232.50 |
239.50 |
231.00 |
231.00 |
4.2M |
| 2024-11-29 |
229.00 |
231.00 |
225.00 |
230.00 |
2.7M |
| 2024-11-28 |
226.50 |
234.00 |
226.00 |
231.00 |
3.5M |
| 2024-11-27 |
231.00 |
233.00 |
225.00 |
225.00 |
1.3M |
| 2024-11-26 |
233.50 |
235.00 |
230.00 |
230.00 |
1.4M |
| 2024-11-25 |
231.50 |
236.50 |
230.00 |
235.00 |
3.1M |
| 2024-11-22 |
229.50 |
236.00 |
228.50 |
232.00 |
4.0M |
| 2024-11-21 |
227.00 |
233.50 |
225.00 |
225.00 |
3.7M |
| 2024-11-20 |
218.00 |
229.50 |
218.00 |
228.00 |
3.9M |
| 2024-11-19 |
213.50 |
219.00 |
212.50 |
217.00 |
1.4M |
| 2024-11-18 |
218.00 |
219.00 |
212.00 |
212.00 |
1.8M |
| 2024-11-15 |
220.00 |
222.50 |
219.00 |
219.00 |
1.1M |
| 2024-11-14 |
221.50 |
222.00 |
218.00 |
220.00 |
1.0M |
| 2024-11-13 |
218.00 |
222.00 |
218.00 |
219.00 |
1.1M |
| 2024-11-12 |
219.00 |
221.50 |
216.00 |
218.00 |
2.1M |
| 2024-11-11 |
226.00 |
226.00 |
218.00 |
221.50 |
3.7M |
| 2024-11-08 |
235.00 |
238.50 |
230.00 |
232.50 |
1.9M |
| 2024-11-07 |
227.50 |
237.00 |
227.50 |
234.50 |
3.6M |
| 2024-11-06 |
227.00 |
230.00 |
226.50 |
227.00 |
1.2M |
| 2024-11-05 |
227.00 |
229.00 |
225.00 |
225.00 |
1.5M |
| 2024-11-04 |
233.50 |
233.50 |
227.00 |
228.50 |
1.5M |
| 2024-11-01 |
219.50 |
233.00 |
219.50 |
233.00 |
2.2M |
| 2024-10-30 |
230.00 |
232.00 |
226.50 |
227.00 |
1.4M |
| 2024-10-29 |
232.00 |
234.50 |
226.00 |
230.00 |
4.7M |
| 2024-10-28 |
230.00 |
231.50 |
224.50 |
228.50 |
1.8M |
| 2024-10-25 |
228.50 |
231.50 |
228.00 |
230.00 |
1.6M |
| 2024-10-24 |
236.50 |
236.50 |
226.00 |
226.00 |
3.6M |
| 2024-10-23 |
235.50 |
240.00 |
235.50 |
237.00 |
2.1M |
| 2024-10-22 |
234.50 |
242.00 |
232.50 |
235.00 |
4.3M |
| 2024-10-21 |
228.00 |
241.00 |
226.50 |
237.00 |
6.2M |
| 2024-10-18 |
229.00 |
229.50 |
224.00 |
224.50 |
1.4M |
| 2024-10-17 |
223.50 |
227.50 |
223.00 |
226.50 |
1.3M |
| 2024-10-16 |
221.00 |
225.50 |
220.00 |
225.50 |
1.9M |
| 2024-10-15 |
221.50 |
234.00 |
221.00 |
223.00 |
5.3M |
| 2024-10-14 |
222.00 |
222.00 |
216.50 |
218.00 |
1.4M |
| 2024-10-11 |
222.00 |
225.00 |
219.50 |
221.00 |
1.4M |
| 2024-10-09 |
231.00 |
233.00 |
221.00 |
221.00 |
2.8M |
| 2024-10-08 |
233.00 |
236.00 |
227.00 |
229.00 |
3.4M |
| 2024-10-07 |
225.00 |
240.00 |
223.50 |
237.50 |
6.7M |
| 2024-10-04 |
226.50 |
227.00 |
220.00 |
221.50 |
3.7M |
| 2024-10-01 |
209.00 |
227.50 |
208.00 |
227.00 |
5.7M |
| 2024-09-30 |
211.00 |
214.00 |
208.50 |
208.50 |
1.4M |
| 2024-09-27 |
217.50 |
218.00 |
213.00 |
213.00 |
1.4M |
| 2024-09-26 |
214.00 |
218.50 |
212.50 |
216.00 |
1.8M |
| 2024-09-25 |
217.50 |
218.00 |
213.50 |
214.00 |
1.6M |
| 2024-09-24 |
218.00 |
218.00 |
213.00 |
215.00 |
1.5M |
| 2024-09-23 |
218.50 |
221.00 |
216.00 |
218.00 |
2.2M |
| 2024-09-20 |
215.50 |
217.00 |
212.00 |
215.50 |
1.7M |
| 2024-09-19 |
210.00 |
212.00 |
207.50 |
212.00 |
1.9M |
| 2024-09-18 |
213.50 |
217.00 |
209.00 |
209.50 |
3.1M |
| 2024-09-16 |
204.50 |
209.00 |
203.00 |
209.00 |
2.1M |
| 2024-09-13 |
201.00 |
204.00 |
199.50 |
203.50 |
1.7M |
| 2024-09-12 |
200.00 |
203.00 |
197.00 |
201.50 |
4.2M |
| 2024-09-11 |
200.00 |
204.50 |
197.00 |
197.50 |
8.9M |
| 2024-09-10 |
225.50 |
227.00 |
214.50 |
217.00 |
1.9M |
| 2024-09-09 |
213.00 |
224.50 |
213.00 |
224.50 |
1.6M |
| 2024-09-06 |
225.50 |
226.00 |
218.50 |
219.50 |
2.1M |
| 2024-09-05 |
225.50 |
231.50 |
223.00 |
223.00 |
2.2M |
| 2024-09-04 |
218.50 |
227.00 |
213.50 |
221.50 |
4.2M |
| 2024-09-03 |
235.00 |
239.00 |
233.00 |
233.00 |
3.8M |
| 2024-09-02 |
248.00 |
249.00 |
241.00 |
242.00 |
3.2M |
| 2024-08-30 |
248.00 |
248.50 |
244.00 |
246.00 |
2.7M |
| 2024-08-29 |
243.00 |
249.00 |
241.00 |
246.50 |
3.3M |
| 2024-08-28 |
246.00 |
247.00 |
244.00 |
245.00 |
2.2M |
| 2024-08-27 |
243.50 |
245.50 |
242.00 |
244.50 |
1.9M |
| 2024-08-26 |
248.50 |
249.00 |
242.00 |
242.00 |
3.8M |
| 2024-08-23 |
239.00 |
249.00 |
236.00 |
247.50 |
4.6M |
| 2024-08-22 |
249.50 |
250.50 |
241.50 |
241.50 |
6.0M |
| 2024-08-21 |
242.50 |
251.00 |
239.00 |
248.50 |
7.1M |
| 2024-08-20 |
245.00 |
247.00 |
242.00 |
243.00 |
3.7M |
| 2024-08-19 |
244.00 |
248.00 |
242.50 |
244.50 |
4.3M |
| 2024-08-16 |
248.00 |
251.00 |
238.50 |
242.00 |
6.1M |
| 2024-08-15 |
238.00 |
247.00 |
236.50 |
243.50 |
6.0M |
| 2024-08-14 |
233.50 |
239.00 |
233.50 |
237.50 |
4.4M |
| 2024-08-13 |
230.00 |
231.50 |
225.50 |
230.50 |
2.2M |
| 2024-08-12 |
224.00 |
231.50 |
224.00 |
228.50 |
3.2M |
| 2024-08-09 |
220.00 |
226.00 |
217.50 |
222.00 |
3.9M |
| 2024-08-08 |
213.00 |
220.50 |
211.00 |
213.50 |
2.6M |
| 2024-08-07 |
211.50 |
223.00 |
210.00 |
217.00 |
4.3M |
| 2024-08-06 |
210.00 |
212.50 |
191.50 |
209.50 |
7.1M |
| 2024-08-05 |
216.00 |
218.00 |
203.00 |
203.00 |
6.1M |
| 2024-08-02 |
232.00 |
234.00 |
225.00 |
225.50 |
3.0M |
| 2024-08-01 |
239.00 |
239.00 |
234.50 |
237.00 |
2.0M |
| 2024-07-31 |
236.00 |
241.00 |
232.00 |
232.00 |
2.8M |
| 2024-07-30 |
223.50 |
240.00 |
223.50 |
239.50 |
3.5M |
| 2024-07-29 |
240.00 |
242.00 |
226.00 |
226.00 |
4.5M |
| 2024-07-26 |
240.00 |
242.00 |
235.00 |
235.00 |
5.0M |
| 2024-07-23 |
244.50 |
253.00 |
244.50 |
247.50 |
5.4M |
| 2024-07-22 |
252.00 |
253.50 |
237.00 |
240.50 |
7.0M |
| 2024-07-19 |
249.00 |
256.00 |
247.00 |
249.00 |
7.0M |
| 2024-07-18 |
240.00 |
249.00 |
240.00 |
249.00 |
4.7M |
| 2024-07-17 |
253.50 |
256.00 |
247.00 |
250.00 |
7.4M |
| 2024-07-16 |
238.50 |
252.50 |
236.00 |
251.00 |
9.0M |
| 2024-07-15 |
234.50 |
238.50 |
231.00 |
237.50 |
3.9M |
| 2024-07-12 |
243.00 |
245.00 |
232.00 |
232.00 |
9.0M |
| 2024-07-11 |
256.00 |
260.50 |
245.00 |
246.00 |
8.9M |
| 2024-07-10 |
260.00 |
261.00 |
251.00 |
252.00 |
5.9M |
| 2024-07-09 |
256.50 |
264.00 |
254.00 |
259.50 |
5.9M |
| 2024-07-08 |
264.50 |
267.50 |
253.00 |
256.00 |
7.2M |
| 2024-07-05 |
269.00 |
272.00 |
263.00 |
263.00 |
8.1M |
| 2024-07-04 |
263.50 |
267.00 |
260.50 |
266.00 |
9.5M |
| 2024-07-03 |
264.00 |
269.50 |
258.00 |
261.00 |
12.8M |
| 2024-07-02 |
270.50 |
276.50 |
253.00 |
260.00 |
31.2M |
| 2024-07-01 |
247.50 |
264.50 |
240.00 |
264.50 |
14.5M |
| 2024-06-28 |
234.50 |
245.00 |
234.00 |
240.50 |
12.4M |
| 2024-06-27 |
236.00 |
237.50 |
231.00 |
232.50 |
8.8M |
| 2024-06-26 |
226.00 |
245.00 |
226.00 |
238.00 |
20.3M |
| 2024-06-25 |
221.00 |
225.00 |
214.50 |
224.50 |
3.6M |
| 2024-06-24 |
228.00 |
231.00 |
220.00 |
221.00 |
7.5M |
| 2024-06-21 |
225.00 |
225.50 |
220.50 |
225.00 |
2.7M |
| 2024-06-20 |
223.50 |
227.00 |
223.00 |
225.00 |
2.5M |
| 2024-06-19 |
230.00 |
231.50 |
222.00 |
222.00 |
6.0M |
| 2024-06-18 |
229.00 |
236.00 |
227.00 |
227.50 |
8.7M |
| 2024-06-17 |
235.00 |
235.00 |
224.00 |
226.50 |
10.5M |
| 2024-06-14 |
225.00 |
238.50 |
222.00 |
232.00 |
13.6M |
| 2024-06-13 |
219.00 |
224.50 |
217.00 |
220.50 |
6.0M |
| 2024-06-12 |
212.50 |
221.00 |
212.50 |
217.00 |
5.4M |
| 2024-06-11 |
224.00 |
226.50 |
210.00 |
212.00 |
10.9M |
| 2024-06-07 |
208.00 |
226.50 |
208.00 |
222.50 |
11.0M |
| 2024-06-06 |
210.50 |
212.00 |
207.00 |
207.50 |
1.9M |
| 2024-06-05 |
210.50 |
212.50 |
207.50 |
207.50 |
2.3M |
| 2024-06-04 |
216.50 |
216.50 |
208.50 |
209.50 |
4.2M |
| 2024-06-03 |
219.00 |
222.00 |
214.00 |
215.00 |
4.7M |
| 2024-05-31 |
215.50 |
218.00 |
213.00 |
216.00 |
3.2M |
| 2024-05-30 |
216.00 |
218.00 |
212.50 |
214.50 |
3.7M |
| 2024-05-29 |
216.00 |
221.00 |
216.00 |
218.50 |
3.9M |
| 2024-05-28 |
217.00 |
219.00 |
215.00 |
215.00 |
2.8M |
| 2024-05-27 |
221.50 |
223.50 |
216.00 |
216.00 |
3.9M |
| 2024-05-24 |
215.00 |
223.50 |
213.00 |
218.00 |
7.3M |
| 2024-05-23 |
227.00 |
227.50 |
213.00 |
215.00 |
10.1M |
| 2024-05-22 |
224.00 |
228.00 |
222.50 |
227.00 |
7.2M |
| 2024-05-21 |
218.00 |
227.00 |
217.00 |
221.50 |
10.1M |
| 2024-05-20 |
206.00 |
231.50 |
206.00 |
215.50 |
13.5M |
| 2024-05-17 |
224.50 |
227.50 |
222.00 |
222.00 |
4.5M |
| 2024-05-16 |
231.50 |
234.00 |
225.00 |
226.00 |
4.7M |
| 2024-05-15 |
225.50 |
231.00 |
225.00 |
229.00 |
4.6M |
| 2024-05-14 |
224.50 |
231.00 |
215.50 |
223.50 |
8.6M |
| 2024-05-13 |
243.00 |
244.00 |
229.50 |
229.50 |
5.3M |
| 2024-05-10 |
252.00 |
255.00 |
247.00 |
255.00 |
5.3M |
| 2024-05-09 |
256.00 |
267.00 |
246.00 |
248.00 |
10.4M |
| 2024-05-08 |
246.00 |
263.00 |
237.00 |
255.00 |
9.8M |
| 2024-05-07 |
256.00 |
256.00 |
245.00 |
246.00 |
5.6M |
| 2024-05-06 |
258.50 |
259.00 |
252.50 |
254.50 |
4.0M |
| 2024-05-03 |
270.00 |
274.50 |
253.00 |
253.00 |
9.7M |
| 2024-05-02 |
269.50 |
280.00 |
266.00 |
267.00 |
6.0M |
| 2024-04-30 |
274.50 |
282.00 |
265.50 |
272.00 |
6.8M |
| 2024-04-29 |
268.00 |
284.00 |
266.00 |
272.00 |
10.4M |
| 2024-04-26 |
289.50 |
294.00 |
259.50 |
265.50 |
13.3M |
| 2024-04-25 |
314.00 |
316.50 |
288.00 |
288.00 |
9.9M |
| 2024-04-24 |
304.00 |
325.00 |
304.00 |
320.00 |
2.8M |
| 2024-04-23 |
291.00 |
305.50 |
281.00 |
295.50 |
2.1M |
| 2024-04-22 |
314.00 |
314.00 |
281.00 |
281.00 |
3.0M |
| 2024-04-19 |
301.00 |
323.00 |
294.00 |
310.50 |
4.3M |
| 2024-04-18 |
332.50 |
346.00 |
326.50 |
326.50 |
3.1M |
| 2024-04-17 |
316.00 |
341.00 |
316.00 |
341.00 |
3.7M |
| 2024-04-16 |
305.00 |
324.00 |
297.00 |
310.00 |
6.1M |
| 2024-04-15 |
357.00 |
357.00 |
329.50 |
329.50 |
4.6M |
| 2024-04-12 |
340.00 |
366.00 |
340.00 |
366.00 |
4.7M |
| 2024-04-11 |
304.00 |
333.00 |
304.00 |
333.00 |
3.6M |
| 2024-04-10 |
299.50 |
304.00 |
294.00 |
303.00 |
2.5M |
| 2024-04-09 |
291.00 |
301.50 |
291.00 |
297.50 |
2.7M |
| 2024-04-08 |
288.00 |
295.50 |
279.00 |
290.50 |
18.4M |
| 2024-04-03 |
275.00 |
292.00 |
274.00 |
283.50 |
26.4M |
| 2024-04-02 |
258.00 |
281.00 |
255.00 |
279.00 |
28.1M |
| 2024-04-01 |
259.50 |
264.50 |
245.00 |
256.50 |
23.6M |
| 2024-03-29 |
226.00 |
244.50 |
216.50 |
240.50 |
40.1M |
| 2024-03-28 |
205.50 |
226.00 |
205.50 |
226.00 |
35.1M |
| 2024-03-27 |
207.00 |
211.50 |
202.00 |
205.50 |
13.8M |
| 2024-03-26 |
208.00 |
210.00 |
196.50 |
208.50 |
16.0M |
| 2024-03-25 |
210.00 |
216.50 |
197.00 |
206.00 |
28.6M |
| 2024-03-22 |
197.00 |
207.50 |
197.00 |
207.50 |
10.7M |
| 2024-03-21 |
179.50 |
190.00 |
176.50 |
189.00 |
19.9M |
| 2024-03-20 |
181.50 |
187.50 |
176.50 |
177.50 |
16.3M |
| 2024-03-19 |
179.00 |
182.50 |
177.00 |
177.50 |
6.1M |
| 2024-03-18 |
177.00 |
181.50 |
175.00 |
180.00 |
10.6M |
| 2024-03-15 |
164.00 |
179.50 |
162.50 |
176.00 |
16.5M |
| 2024-03-14 |
173.00 |
174.00 |
160.50 |
164.00 |
17.4M |
| 2024-03-13 |
179.50 |
180.50 |
175.00 |
178.00 |
5.6M |
| 2024-03-12 |
177.00 |
181.50 |
176.00 |
181.00 |
6.2M |
| 2024-03-11 |
170.50 |
175.00 |
170.50 |
174.00 |
2.2M |
| 2024-03-08 |
177.50 |
180.50 |
170.00 |
171.50 |
8.1M |
| 2024-03-07 |
183.00 |
183.00 |
172.50 |
175.50 |
8.8M |
| 2024-03-06 |
172.00 |
180.00 |
170.50 |
180.00 |
7.7M |
| 2024-03-05 |
173.50 |
173.50 |
169.50 |
173.00 |
4.1M |
| 2024-03-04 |
179.00 |
184.00 |
170.50 |
171.00 |
18.8M |
| 2024-03-01 |
169.50 |
176.00 |
169.50 |
175.50 |
13.5M |
| 2024-02-29 |
168.00 |
169.50 |
166.50 |
168.50 |
4.2M |
| 2024-02-27 |
169.50 |
178.50 |
162.00 |
168.50 |
27.0M |
| 2024-02-26 |
167.00 |
169.50 |
165.00 |
169.50 |
3.6M |
| 2024-02-23 |
166.50 |
170.00 |
165.50 |
166.00 |
3.3M |
| 2024-02-22 |
170.50 |
170.50 |
164.50 |
165.50 |
4.6M |
| 2024-02-21 |
166.50 |
170.00 |
166.00 |
168.00 |
6.4M |
| 2024-02-20 |
165.00 |
169.00 |
163.50 |
164.50 |
4.4M |
| 2024-02-19 |
167.50 |
168.00 |
163.50 |
163.50 |
4.7M |
| 2024-02-16 |
168.00 |
174.50 |
166.00 |
166.50 |
11.6M |
| 2024-02-15 |
166.50 |
172.00 |
162.00 |
172.00 |
9.2M |
| 2024-02-05 |
166.00 |
169.00 |
164.00 |
168.50 |
3.9M |
| 2024-02-02 |
167.00 |
171.50 |
165.00 |
165.00 |
6.2M |
| 2024-02-01 |
172.50 |
173.50 |
164.50 |
165.50 |
9.1M |
| 2024-01-31 |
168.50 |
179.50 |
167.50 |
171.00 |
19.1M |
| 2024-01-30 |
160.00 |
170.00 |
160.00 |
169.50 |
9.9M |
| 2024-01-29 |
161.00 |
161.50 |
158.00 |
159.00 |
3.1M |
| 2024-01-26 |
161.50 |
164.00 |
160.00 |
160.50 |
1.9M |
| 2024-01-25 |
165.00 |
166.00 |
161.00 |
161.00 |
3.2M |
| 2024-01-24 |
160.50 |
167.00 |
160.50 |
163.00 |
6.3M |
| 2024-01-23 |
160.00 |
162.00 |
158.50 |
160.00 |
3.1M |
| 2024-01-22 |
164.50 |
164.50 |
159.00 |
159.00 |
6.5M |
| 2024-01-19 |
170.00 |
171.50 |
162.50 |
162.50 |
8.3M |
| 2024-01-18 |
163.00 |
171.00 |
161.00 |
166.00 |
12.7M |
| 2024-01-17 |
167.50 |
170.00 |
162.00 |
162.00 |
6.4M |
| 2024-01-16 |
170.00 |
171.00 |
164.50 |
167.00 |
8.0M |
| 2024-01-15 |
167.50 |
173.00 |
166.50 |
171.50 |
11.0M |
| 2024-01-12 |
155.50 |
168.00 |
155.50 |
166.50 |
13.4M |
| 2024-01-11 |
158.50 |
160.50 |
156.00 |
156.50 |
5.9M |
| 2024-01-10 |
166.00 |
166.00 |
158.00 |
158.50 |
11.6M |
| 2024-01-09 |
166.00 |
168.00 |
162.50 |
168.00 |
7.0M |
| 2024-01-08 |
164.00 |
167.50 |
161.50 |
166.50 |
4.4M |
| 2024-01-05 |
161.00 |
165.00 |
160.00 |
164.00 |
3.4M |
| 2024-01-04 |
163.50 |
166.00 |
161.00 |
161.00 |
4.3M |
| 2024-01-03 |
161.50 |
166.00 |
160.00 |
163.50 |
5.2M |
| 2024-01-02 |
171.50 |
173.50 |
157.00 |
163.50 |
15.4M |