| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
142.00 |
143.00 |
141.00 |
142.00 |
0.0M |
| 2023-12-28 |
141.00 |
142.00 |
140.00 |
142.00 |
0.0M |
| 2023-12-27 |
140.00 |
141.00 |
140.00 |
140.00 |
0.0M |
| 2023-12-26 |
142.00 |
142.00 |
139.00 |
141.00 |
0.2M |
| 2023-12-25 |
144.00 |
146.00 |
143.00 |
146.00 |
0.1M |
| 2023-12-22 |
143.00 |
144.00 |
143.00 |
144.00 |
0.1M |
| 2023-12-21 |
142.00 |
144.00 |
142.00 |
142.00 |
0.1M |
| 2023-12-20 |
143.00 |
144.00 |
142.00 |
142.00 |
0.0M |
| 2023-12-19 |
143.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2023-12-18 |
143.00 |
143.00 |
142.00 |
142.00 |
0.1M |
| 2023-12-15 |
143.00 |
143.00 |
141.00 |
143.00 |
0.0M |
| 2023-12-14 |
144.00 |
144.00 |
142.00 |
142.00 |
0.0M |
| 2023-12-13 |
144.00 |
144.00 |
142.00 |
143.00 |
0.1M |
| 2023-12-12 |
143.00 |
144.00 |
143.00 |
144.00 |
0.0M |
| 2023-12-11 |
143.00 |
144.00 |
142.00 |
144.00 |
0.0M |
| 2023-12-08 |
144.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2023-12-07 |
143.00 |
144.00 |
142.00 |
144.00 |
0.1M |
| 2023-12-06 |
144.00 |
144.00 |
143.00 |
144.00 |
0.0M |
| 2023-12-05 |
143.00 |
145.00 |
143.00 |
144.00 |
0.0M |
| 2023-12-04 |
146.00 |
146.00 |
143.00 |
143.00 |
0.0M |
| 2023-12-01 |
143.00 |
145.00 |
142.00 |
145.00 |
0.0M |
| 2023-11-30 |
145.00 |
145.00 |
142.00 |
142.00 |
0.1M |
| 2023-11-29 |
142.00 |
146.00 |
142.00 |
144.00 |
0.1M |
| 2023-11-28 |
142.00 |
143.00 |
142.00 |
143.00 |
0.0M |
| 2023-11-27 |
142.00 |
143.00 |
142.00 |
142.00 |
0.0M |
| 2023-11-24 |
141.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-22 |
142.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-21 |
142.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-20 |
141.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-17 |
141.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-16 |
141.00 |
142.00 |
141.00 |
142.00 |
0.1M |
| 2023-11-15 |
142.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2023-11-14 |
142.00 |
143.00 |
141.00 |
141.00 |
0.0M |
| 2023-11-13 |
142.00 |
143.00 |
142.00 |
142.00 |
0.0M |
| 2023-11-10 |
142.00 |
143.00 |
141.00 |
142.00 |
0.1M |
| 2023-11-09 |
143.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2023-11-08 |
144.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-11-07 |
144.00 |
144.00 |
142.00 |
144.00 |
0.1M |
| 2023-11-06 |
144.00 |
144.00 |
142.00 |
143.00 |
0.0M |
| 2023-11-02 |
143.00 |
144.00 |
142.00 |
144.00 |
0.1M |
| 2023-11-01 |
144.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-10-31 |
144.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-10-30 |
143.00 |
145.00 |
142.00 |
145.00 |
0.1M |
| 2023-10-27 |
144.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-10-26 |
143.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-10-25 |
143.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2023-10-24 |
144.00 |
145.00 |
143.00 |
143.00 |
0.1M |
| 2023-10-23 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2023-10-20 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2023-10-19 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2023-10-18 |
146.00 |
146.00 |
144.00 |
144.00 |
0.1M |
| 2023-10-17 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2023-10-16 |
145.00 |
146.00 |
144.00 |
144.00 |
0.0M |
| 2023-10-13 |
145.00 |
146.00 |
144.00 |
146.00 |
0.0M |
| 2023-10-12 |
145.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2023-10-11 |
146.00 |
146.00 |
145.00 |
146.00 |
0.0M |
| 2023-10-10 |
144.00 |
146.00 |
144.00 |
146.00 |
0.0M |
| 2023-10-06 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2023-10-05 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2023-10-04 |
144.00 |
145.00 |
144.00 |
145.00 |
0.1M |
| 2023-10-03 |
145.00 |
146.00 |
144.00 |
144.00 |
0.1M |
| 2023-10-02 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2023-09-29 |
146.00 |
146.00 |
145.00 |
146.00 |
0.0M |
| 2023-09-28 |
146.00 |
146.00 |
145.00 |
146.00 |
0.0M |
| 2023-09-27 |
147.00 |
147.00 |
145.00 |
146.00 |
0.2M |
| 2023-09-26 |
149.00 |
150.00 |
148.00 |
149.00 |
0.2M |
| 2023-09-25 |
148.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2023-09-22 |
147.00 |
148.00 |
147.00 |
147.00 |
0.0M |
| 2023-09-21 |
148.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2023-09-20 |
148.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2023-09-19 |
146.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2023-09-15 |
147.00 |
148.00 |
146.00 |
147.00 |
0.0M |
| 2023-09-14 |
148.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2023-09-13 |
147.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2023-09-12 |
148.00 |
148.00 |
147.00 |
147.00 |
0.0M |
| 2023-09-11 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-09-08 |
147.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2023-09-07 |
148.00 |
149.00 |
147.00 |
148.00 |
0.0M |
| 2023-09-06 |
147.00 |
149.00 |
147.00 |
149.00 |
0.2M |
| 2023-09-05 |
147.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2023-09-04 |
146.00 |
147.00 |
146.00 |
147.00 |
0.1M |
| 2023-09-01 |
147.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2023-08-31 |
147.00 |
148.00 |
145.00 |
146.00 |
0.1M |
| 2023-08-30 |
147.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2023-08-29 |
146.00 |
147.00 |
146.00 |
147.00 |
0.0M |
| 2023-08-28 |
147.00 |
148.00 |
146.00 |
147.00 |
0.0M |
| 2023-08-25 |
145.00 |
147.00 |
145.00 |
147.00 |
0.1M |
| 2023-08-24 |
146.00 |
147.00 |
145.00 |
145.00 |
0.1M |
| 2023-08-23 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2023-08-22 |
147.00 |
147.00 |
146.00 |
147.00 |
0.0M |
| 2023-08-21 |
147.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2023-08-18 |
147.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2023-08-17 |
146.00 |
147.00 |
146.00 |
146.00 |
0.1M |
| 2023-08-16 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2023-08-15 |
148.00 |
148.00 |
146.00 |
146.00 |
0.1M |
| 2023-08-14 |
148.00 |
149.00 |
147.00 |
147.00 |
0.0M |
| 2023-08-10 |
149.00 |
149.00 |
147.00 |
149.00 |
0.1M |
| 2023-08-09 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-08-08 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-08-07 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-08-04 |
148.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-08-03 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-08-02 |
148.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-08-01 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-31 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-28 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-27 |
148.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-26 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-25 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-24 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-21 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-20 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-19 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-18 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-14 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-13 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-12 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-07-11 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-07-10 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-07-07 |
149.00 |
150.00 |
148.00 |
150.00 |
0.0M |
| 2023-07-06 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-07-05 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-07-04 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-07-03 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-06-30 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-06-29 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-06-28 |
149.00 |
149.00 |
147.00 |
148.00 |
0.3M |
| 2023-06-27 |
151.00 |
154.00 |
151.00 |
153.00 |
0.2M |
| 2023-06-26 |
151.00 |
152.00 |
151.00 |
152.00 |
0.0M |
| 2023-06-23 |
152.00 |
152.00 |
150.00 |
151.00 |
0.1M |
| 2023-06-22 |
152.00 |
153.00 |
151.00 |
151.00 |
0.0M |
| 2023-06-21 |
153.00 |
153.00 |
151.00 |
153.00 |
0.1M |
| 2023-06-20 |
151.00 |
152.00 |
150.00 |
152.00 |
0.1M |
| 2023-06-19 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-06-16 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-06-15 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-06-14 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-06-13 |
149.00 |
150.00 |
148.00 |
150.00 |
0.0M |
| 2023-06-12 |
149.00 |
150.00 |
148.00 |
148.00 |
0.1M |
| 2023-06-09 |
149.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2023-06-08 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-06-07 |
149.00 |
150.00 |
149.00 |
150.00 |
0.1M |
| 2023-06-06 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-06-05 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-06-02 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-06-01 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-05-31 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-05-30 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-29 |
149.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2023-05-26 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-05-25 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-05-24 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-05-23 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-05-22 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-05-19 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-18 |
149.00 |
150.00 |
148.00 |
150.00 |
0.0M |
| 2023-05-17 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-05-16 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-05-15 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-05-12 |
149.00 |
150.00 |
148.00 |
148.00 |
0.1M |
| 2023-05-11 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-05-10 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-09 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-08 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-02 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-05-01 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-04-28 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-27 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-26 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-04-25 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-24 |
150.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2023-04-21 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-04-20 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-04-19 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2023-04-18 |
150.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-04-17 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-14 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-13 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-12 |
150.00 |
151.00 |
149.00 |
149.00 |
0.1M |
| 2023-04-11 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-10 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2023-04-07 |
149.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2023-04-06 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2023-04-05 |
149.00 |
150.00 |
148.00 |
149.00 |
0.1M |
| 2023-04-04 |
150.00 |
151.00 |
148.00 |
149.00 |
0.1M |
| 2023-04-03 |
151.00 |
152.00 |
148.00 |
151.00 |
0.1M |
| 2023-03-31 |
152.00 |
153.00 |
150.00 |
151.00 |
0.1M |
| 2023-03-30 |
150.00 |
151.00 |
149.00 |
151.00 |
0.1M |
| 2023-03-29 |
149.00 |
151.00 |
147.00 |
150.00 |
0.4M |
| 2023-03-28 |
157.00 |
157.00 |
154.00 |
155.00 |
0.4M |
| 2023-03-27 |
152.00 |
155.00 |
152.00 |
155.00 |
0.1M |
| 2023-03-24 |
152.00 |
152.00 |
150.00 |
151.00 |
0.1M |
| 2023-03-23 |
150.00 |
152.00 |
150.00 |
152.00 |
0.1M |
| 2023-03-22 |
151.00 |
151.00 |
149.00 |
151.00 |
0.1M |
| 2023-03-20 |
150.00 |
151.00 |
149.00 |
151.00 |
0.1M |
| 2023-03-17 |
150.00 |
151.00 |
149.00 |
151.00 |
0.1M |
| 2023-03-16 |
151.00 |
152.00 |
149.00 |
149.00 |
0.1M |
| 2023-03-15 |
153.00 |
154.00 |
151.00 |
153.00 |
0.3M |
| 2023-03-14 |
154.00 |
154.00 |
150.00 |
152.00 |
0.3M |
| 2023-03-13 |
151.00 |
154.00 |
150.00 |
154.00 |
0.3M |
| 2023-03-10 |
151.00 |
156.00 |
151.00 |
151.00 |
0.3M |
| 2023-03-09 |
152.00 |
152.00 |
150.00 |
151.00 |
0.0M |
| 2023-03-08 |
151.00 |
152.00 |
150.00 |
150.00 |
0.0M |
| 2023-03-07 |
149.00 |
151.00 |
149.00 |
151.00 |
0.2M |
| 2023-03-06 |
150.00 |
151.00 |
149.00 |
149.00 |
0.0M |
| 2023-03-03 |
150.00 |
151.00 |
149.00 |
150.00 |
0.1M |
| 2023-03-02 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-03-01 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-02-28 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2023-02-27 |
149.00 |
150.00 |
148.00 |
149.00 |
0.1M |
| 2023-02-24 |
151.00 |
151.00 |
150.00 |
151.00 |
0.0M |
| 2023-02-22 |
151.00 |
151.00 |
150.00 |
151.00 |
0.0M |
| 2023-02-21 |
151.00 |
152.00 |
150.00 |
151.00 |
0.1M |
| 2023-02-20 |
151.00 |
151.00 |
150.00 |
150.00 |
0.1M |
| 2023-02-17 |
150.00 |
151.00 |
150.00 |
150.00 |
0.1M |
| 2023-02-16 |
151.00 |
151.00 |
149.00 |
150.00 |
0.5M |
| 2023-02-15 |
156.00 |
157.00 |
154.00 |
154.00 |
0.1M |
| 2023-02-14 |
156.00 |
157.00 |
156.00 |
156.00 |
0.0M |
| 2023-02-13 |
157.00 |
158.00 |
156.00 |
158.00 |
0.0M |
| 2023-02-10 |
156.00 |
159.00 |
156.00 |
157.00 |
0.2M |
| 2023-02-09 |
161.00 |
162.00 |
160.00 |
161.00 |
0.0M |
| 2023-02-08 |
161.00 |
161.00 |
160.00 |
161.00 |
0.0M |
| 2023-02-07 |
160.00 |
161.00 |
159.00 |
160.00 |
0.0M |
| 2023-02-06 |
160.00 |
161.00 |
159.00 |
159.00 |
0.0M |
| 2023-02-03 |
160.00 |
161.00 |
159.00 |
159.00 |
0.0M |
| 2023-02-02 |
161.00 |
161.00 |
160.00 |
160.00 |
0.0M |
| 2023-02-01 |
160.00 |
161.00 |
160.00 |
161.00 |
0.0M |
| 2023-01-31 |
160.00 |
160.00 |
159.00 |
159.00 |
0.0M |
| 2023-01-30 |
160.00 |
160.00 |
159.00 |
159.00 |
0.0M |
| 2023-01-27 |
160.00 |
163.00 |
159.00 |
159.00 |
0.1M |
| 2023-01-26 |
159.00 |
160.00 |
159.00 |
160.00 |
0.0M |
| 2023-01-25 |
160.00 |
160.00 |
158.00 |
158.00 |
0.0M |
| 2023-01-24 |
160.00 |
160.00 |
158.00 |
158.00 |
0.0M |
| 2023-01-23 |
159.00 |
161.00 |
158.00 |
158.00 |
0.0M |
| 2023-01-20 |
159.00 |
161.00 |
159.00 |
160.00 |
0.0M |
| 2023-01-19 |
157.00 |
162.00 |
157.00 |
162.00 |
0.2M |
| 2023-01-18 |
157.00 |
157.00 |
156.00 |
157.00 |
0.0M |
| 2023-01-17 |
156.00 |
157.00 |
156.00 |
157.00 |
0.0M |
| 2023-01-16 |
157.00 |
157.00 |
155.00 |
155.00 |
0.0M |
| 2023-01-13 |
156.00 |
158.00 |
156.00 |
157.00 |
0.1M |
| 2023-01-12 |
156.00 |
156.00 |
155.00 |
155.00 |
0.0M |
| 2023-01-11 |
156.00 |
156.00 |
155.00 |
156.00 |
0.0M |
| 2023-01-10 |
156.00 |
156.00 |
154.00 |
155.00 |
0.0M |
| 2023-01-06 |
155.00 |
156.00 |
154.00 |
156.00 |
0.0M |
| 2023-01-05 |
154.00 |
155.00 |
153.00 |
155.00 |
0.0M |
| 2023-01-04 |
154.00 |
155.00 |
154.00 |
154.00 |
0.0M |