| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
122.00 |
123.00 |
121.00 |
122.00 |
0.0M |
| 2024-12-27 |
120.00 |
122.00 |
120.00 |
122.00 |
0.0M |
| 2024-12-26 |
124.00 |
124.00 |
112.00 |
120.00 |
0.4M |
| 2024-12-25 |
127.00 |
127.00 |
123.00 |
123.00 |
0.3M |
| 2024-12-24 |
123.00 |
136.00 |
123.00 |
136.00 |
0.3M |
| 2024-12-23 |
124.00 |
125.00 |
124.00 |
125.00 |
0.1M |
| 2024-12-20 |
126.00 |
126.00 |
124.00 |
125.00 |
0.2M |
| 2024-12-19 |
126.00 |
126.00 |
125.00 |
126.00 |
0.1M |
| 2024-12-18 |
127.00 |
128.00 |
127.00 |
127.00 |
0.1M |
| 2024-12-17 |
128.00 |
129.00 |
127.00 |
127.00 |
0.1M |
| 2024-12-16 |
130.00 |
130.00 |
129.00 |
129.00 |
0.2M |
| 2024-12-13 |
129.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2024-12-12 |
129.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2024-12-11 |
129.00 |
130.00 |
128.00 |
129.00 |
0.1M |
| 2024-12-10 |
130.00 |
130.00 |
129.00 |
129.00 |
0.0M |
| 2024-12-09 |
130.00 |
130.00 |
129.00 |
130.00 |
0.0M |
| 2024-12-06 |
129.00 |
130.00 |
127.00 |
129.00 |
0.2M |
| 2024-12-05 |
130.00 |
130.00 |
129.00 |
130.00 |
0.1M |
| 2024-12-04 |
131.00 |
131.00 |
130.00 |
130.00 |
0.0M |
| 2024-12-03 |
130.00 |
132.00 |
130.00 |
130.00 |
0.1M |
| 2024-12-02 |
130.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-29 |
130.00 |
131.00 |
129.00 |
130.00 |
0.0M |
| 2024-11-28 |
129.00 |
131.00 |
129.00 |
131.00 |
0.0M |
| 2024-11-27 |
130.00 |
130.00 |
130.00 |
130.00 |
0.0M |
| 2024-11-26 |
131.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-25 |
131.00 |
132.00 |
130.00 |
130.00 |
0.0M |
| 2024-11-22 |
131.00 |
132.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-21 |
131.00 |
132.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-20 |
132.00 |
132.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-19 |
131.00 |
132.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-18 |
131.00 |
132.00 |
130.00 |
130.00 |
0.0M |
| 2024-11-15 |
131.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-11-14 |
131.00 |
131.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-13 |
132.00 |
132.00 |
130.00 |
131.00 |
0.0M |
| 2024-11-12 |
132.00 |
132.00 |
130.00 |
132.00 |
0.0M |
| 2024-11-11 |
131.00 |
132.00 |
130.00 |
132.00 |
0.0M |
| 2024-11-08 |
132.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-11-07 |
131.00 |
132.00 |
131.00 |
132.00 |
0.0M |
| 2024-11-06 |
131.00 |
132.00 |
131.00 |
132.00 |
0.0M |
| 2024-11-05 |
132.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-11-01 |
131.00 |
132.00 |
131.00 |
131.00 |
0.0M |
| 2024-10-31 |
133.00 |
133.00 |
131.00 |
132.00 |
0.0M |
| 2024-10-30 |
132.00 |
133.00 |
131.00 |
133.00 |
0.0M |
| 2024-10-29 |
134.00 |
134.00 |
131.00 |
132.00 |
0.0M |
| 2024-10-28 |
132.00 |
134.00 |
132.00 |
134.00 |
0.0M |
| 2024-10-25 |
134.00 |
134.00 |
133.00 |
133.00 |
0.0M |
| 2024-10-24 |
134.00 |
134.00 |
133.00 |
133.00 |
0.0M |
| 2024-10-23 |
134.00 |
135.00 |
133.00 |
134.00 |
0.0M |
| 2024-10-22 |
136.00 |
136.00 |
134.00 |
134.00 |
0.0M |
| 2024-10-21 |
136.00 |
136.00 |
135.00 |
135.00 |
0.0M |
| 2024-10-18 |
136.00 |
136.00 |
135.00 |
136.00 |
0.0M |
| 2024-10-17 |
136.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2024-10-16 |
135.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2024-10-15 |
136.00 |
136.00 |
135.00 |
135.00 |
0.0M |
| 2024-10-11 |
136.00 |
136.00 |
135.00 |
135.00 |
0.0M |
| 2024-10-10 |
137.00 |
137.00 |
135.00 |
136.00 |
0.0M |
| 2024-10-09 |
136.00 |
137.00 |
135.00 |
137.00 |
0.0M |
| 2024-10-08 |
136.00 |
137.00 |
136.00 |
137.00 |
0.0M |
| 2024-10-07 |
137.00 |
137.00 |
136.00 |
136.00 |
0.0M |
| 2024-10-04 |
137.00 |
137.00 |
135.00 |
136.00 |
0.0M |
| 2024-10-03 |
136.00 |
137.00 |
136.00 |
136.00 |
0.0M |
| 2024-10-02 |
137.00 |
138.00 |
135.00 |
136.00 |
0.0M |
| 2024-10-01 |
138.00 |
138.00 |
137.00 |
138.00 |
0.0M |
| 2024-09-30 |
136.00 |
138.00 |
135.00 |
137.00 |
0.1M |
| 2024-09-27 |
136.00 |
138.00 |
136.00 |
136.00 |
0.1M |
| 2024-09-26 |
138.00 |
141.00 |
136.00 |
136.00 |
0.3M |
| 2024-09-25 |
145.00 |
147.00 |
140.00 |
146.00 |
0.2M |
| 2024-09-24 |
145.00 |
145.00 |
143.00 |
144.00 |
0.0M |
| 2024-09-20 |
144.00 |
145.00 |
142.00 |
145.00 |
0.0M |
| 2024-09-19 |
142.00 |
143.00 |
140.00 |
143.00 |
0.0M |
| 2024-09-18 |
142.00 |
142.00 |
141.00 |
141.00 |
0.0M |
| 2024-09-17 |
141.00 |
142.00 |
140.00 |
141.00 |
0.0M |
| 2024-09-13 |
141.00 |
141.00 |
140.00 |
141.00 |
0.0M |
| 2024-09-12 |
139.00 |
141.00 |
139.00 |
141.00 |
0.0M |
| 2024-09-11 |
140.00 |
140.00 |
139.00 |
139.00 |
0.0M |
| 2024-09-10 |
140.00 |
140.00 |
139.00 |
139.00 |
0.0M |
| 2024-09-09 |
138.00 |
140.00 |
138.00 |
139.00 |
0.0M |
| 2024-09-06 |
139.00 |
140.00 |
138.00 |
138.00 |
0.0M |
| 2024-09-05 |
140.00 |
141.00 |
138.00 |
139.00 |
0.0M |
| 2024-09-04 |
141.00 |
141.00 |
139.00 |
139.00 |
0.0M |
| 2024-09-03 |
142.00 |
142.00 |
140.00 |
141.00 |
0.0M |
| 2024-09-02 |
141.00 |
142.00 |
140.00 |
142.00 |
0.0M |
| 2024-08-30 |
142.00 |
143.00 |
140.00 |
142.00 |
0.0M |
| 2024-08-29 |
141.00 |
143.00 |
140.00 |
141.00 |
0.0M |
| 2024-08-28 |
140.00 |
142.00 |
140.00 |
141.00 |
0.0M |
| 2024-08-27 |
142.00 |
142.00 |
140.00 |
140.00 |
0.0M |
| 2024-08-26 |
141.00 |
142.00 |
141.00 |
142.00 |
0.0M |
| 2024-08-23 |
142.00 |
142.00 |
140.00 |
140.00 |
0.0M |
| 2024-08-22 |
141.00 |
141.00 |
140.00 |
141.00 |
0.0M |
| 2024-08-21 |
142.00 |
142.00 |
140.00 |
140.00 |
0.0M |
| 2024-08-20 |
140.00 |
142.00 |
140.00 |
142.00 |
0.0M |
| 2024-08-19 |
140.00 |
140.00 |
138.00 |
139.00 |
0.0M |
| 2024-08-16 |
140.00 |
141.00 |
139.00 |
139.00 |
0.0M |
| 2024-08-15 |
140.00 |
141.00 |
139.00 |
139.00 |
0.0M |
| 2024-08-14 |
138.00 |
140.00 |
138.00 |
139.00 |
0.0M |
| 2024-08-13 |
137.00 |
138.00 |
136.00 |
138.00 |
0.0M |
| 2024-08-09 |
134.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2024-08-08 |
134.00 |
136.00 |
134.00 |
136.00 |
0.0M |
| 2024-08-07 |
131.00 |
134.00 |
131.00 |
134.00 |
0.0M |
| 2024-08-06 |
124.00 |
134.00 |
124.00 |
132.00 |
0.1M |
| 2024-08-05 |
140.00 |
141.00 |
112.00 |
125.00 |
0.3M |
| 2024-08-02 |
145.00 |
146.00 |
143.00 |
143.00 |
0.1M |
| 2024-08-01 |
149.00 |
149.00 |
145.00 |
146.00 |
0.1M |
| 2024-07-31 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2024-07-30 |
149.00 |
149.00 |
147.00 |
149.00 |
0.0M |
| 2024-07-29 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2024-07-26 |
149.00 |
149.00 |
148.00 |
149.00 |
0.0M |
| 2024-07-25 |
149.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2024-07-24 |
149.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2024-07-23 |
148.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2024-07-22 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2024-07-19 |
151.00 |
151.00 |
149.00 |
149.00 |
0.0M |
| 2024-07-18 |
152.00 |
152.00 |
150.00 |
150.00 |
0.0M |
| 2024-07-17 |
151.00 |
152.00 |
150.00 |
152.00 |
0.0M |
| 2024-07-16 |
149.00 |
153.00 |
149.00 |
151.00 |
0.1M |
| 2024-07-12 |
150.00 |
150.00 |
149.00 |
149.00 |
0.0M |
| 2024-07-11 |
148.00 |
150.00 |
148.00 |
150.00 |
0.1M |
| 2024-07-10 |
148.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2024-07-09 |
148.00 |
149.00 |
148.00 |
148.00 |
0.1M |
| 2024-07-08 |
146.00 |
148.00 |
146.00 |
148.00 |
0.0M |
| 2024-07-05 |
148.00 |
148.00 |
146.00 |
146.00 |
0.1M |
| 2024-07-04 |
148.00 |
149.00 |
148.00 |
148.00 |
0.0M |
| 2024-07-03 |
148.00 |
149.00 |
147.00 |
148.00 |
0.0M |
| 2024-07-02 |
148.00 |
149.00 |
147.00 |
149.00 |
0.1M |
| 2024-07-01 |
149.00 |
150.00 |
147.00 |
148.00 |
0.1M |
| 2024-06-28 |
152.00 |
152.00 |
148.00 |
149.00 |
0.1M |
| 2024-06-27 |
150.00 |
153.00 |
149.00 |
152.00 |
0.1M |
| 2024-06-26 |
150.00 |
151.00 |
147.00 |
150.00 |
0.6M |
| 2024-06-25 |
155.00 |
159.00 |
154.00 |
159.00 |
0.5M |
| 2024-06-24 |
155.00 |
155.00 |
153.00 |
155.00 |
0.1M |
| 2024-06-21 |
152.00 |
155.00 |
152.00 |
155.00 |
0.1M |
| 2024-06-20 |
153.00 |
153.00 |
151.00 |
153.00 |
0.1M |
| 2024-06-19 |
152.00 |
152.00 |
151.00 |
152.00 |
0.1M |
| 2024-06-18 |
152.00 |
152.00 |
150.00 |
152.00 |
0.0M |
| 2024-06-17 |
151.00 |
152.00 |
149.00 |
152.00 |
0.1M |
| 2024-06-14 |
150.00 |
151.00 |
149.00 |
151.00 |
0.1M |
| 2024-06-13 |
150.00 |
151.00 |
149.00 |
149.00 |
0.2M |
| 2024-06-12 |
150.00 |
150.00 |
148.00 |
148.00 |
0.0M |
| 2024-06-11 |
150.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2024-06-10 |
149.00 |
150.00 |
149.00 |
150.00 |
0.0M |
| 2024-06-07 |
149.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2024-06-06 |
150.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2024-06-05 |
148.00 |
150.00 |
148.00 |
150.00 |
0.1M |
| 2024-06-04 |
147.00 |
149.00 |
146.00 |
147.00 |
0.1M |
| 2024-06-03 |
147.00 |
148.00 |
147.00 |
148.00 |
0.0M |
| 2024-05-31 |
146.00 |
147.00 |
146.00 |
147.00 |
0.0M |
| 2024-05-30 |
147.00 |
147.00 |
146.00 |
146.00 |
0.1M |
| 2024-05-29 |
147.00 |
148.00 |
147.00 |
147.00 |
0.0M |
| 2024-05-28 |
148.00 |
149.00 |
147.00 |
148.00 |
0.0M |
| 2024-05-27 |
149.00 |
150.00 |
148.00 |
149.00 |
0.0M |
| 2024-05-24 |
147.00 |
149.00 |
146.00 |
149.00 |
0.0M |
| 2024-05-23 |
148.00 |
148.00 |
146.00 |
147.00 |
0.0M |
| 2024-05-22 |
149.00 |
149.00 |
146.00 |
148.00 |
0.1M |
| 2024-05-21 |
147.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2024-05-20 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2024-05-17 |
145.00 |
146.00 |
145.00 |
146.00 |
0.0M |
| 2024-05-16 |
147.00 |
147.00 |
145.00 |
146.00 |
0.0M |
| 2024-05-15 |
146.00 |
147.00 |
146.00 |
147.00 |
0.0M |
| 2024-05-14 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2024-05-13 |
146.00 |
147.00 |
145.00 |
145.00 |
0.0M |
| 2024-05-10 |
145.00 |
147.00 |
145.00 |
146.00 |
0.0M |
| 2024-05-09 |
145.00 |
146.00 |
144.00 |
146.00 |
0.1M |
| 2024-05-08 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-05-07 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-05-02 |
144.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-05-01 |
144.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-04-30 |
145.00 |
145.00 |
144.00 |
144.00 |
0.1M |
| 2024-04-26 |
146.00 |
146.00 |
144.00 |
145.00 |
0.0M |
| 2024-04-25 |
144.00 |
146.00 |
144.00 |
144.00 |
0.1M |
| 2024-04-24 |
145.00 |
145.00 |
144.00 |
144.00 |
0.1M |
| 2024-04-23 |
145.00 |
145.00 |
144.00 |
144.00 |
0.1M |
| 2024-04-22 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2024-04-19 |
145.00 |
146.00 |
145.00 |
145.00 |
0.2M |
| 2024-04-18 |
146.00 |
147.00 |
145.00 |
147.00 |
0.1M |
| 2024-04-17 |
147.00 |
147.00 |
145.00 |
145.00 |
0.1M |
| 2024-04-16 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2024-04-15 |
146.00 |
147.00 |
146.00 |
146.00 |
0.0M |
| 2024-04-12 |
147.00 |
148.00 |
146.00 |
146.00 |
0.1M |
| 2024-04-11 |
147.00 |
148.00 |
146.00 |
147.00 |
0.0M |
| 2024-04-10 |
148.00 |
149.00 |
147.00 |
148.00 |
0.1M |
| 2024-04-09 |
148.00 |
150.00 |
148.00 |
149.00 |
0.1M |
| 2024-04-08 |
147.00 |
150.00 |
147.00 |
149.00 |
0.1M |
| 2024-04-05 |
146.00 |
147.00 |
146.00 |
146.00 |
0.1M |
| 2024-04-04 |
148.00 |
149.00 |
147.00 |
147.00 |
0.1M |
| 2024-04-03 |
146.00 |
148.00 |
146.00 |
148.00 |
0.1M |
| 2024-04-02 |
146.00 |
147.00 |
146.00 |
146.00 |
0.1M |
| 2024-04-01 |
151.00 |
152.00 |
146.00 |
146.00 |
0.3M |
| 2024-03-29 |
151.00 |
152.00 |
148.00 |
150.00 |
0.2M |
| 2024-03-28 |
153.00 |
153.00 |
147.00 |
147.00 |
0.4M |
| 2024-03-27 |
170.00 |
170.00 |
150.00 |
150.00 |
2.3M |
| 2024-03-26 |
143.00 |
144.00 |
141.00 |
142.00 |
0.2M |
| 2024-03-25 |
142.00 |
143.00 |
141.00 |
143.00 |
0.1M |
| 2024-03-22 |
142.00 |
143.00 |
140.00 |
142.00 |
0.1M |
| 2024-03-21 |
140.00 |
142.00 |
140.00 |
142.00 |
0.1M |
| 2024-03-19 |
139.00 |
140.00 |
138.00 |
140.00 |
0.1M |
| 2024-03-18 |
139.00 |
139.00 |
138.00 |
138.00 |
0.1M |
| 2024-03-15 |
139.00 |
140.00 |
138.00 |
139.00 |
0.1M |
| 2024-03-14 |
138.00 |
139.00 |
138.00 |
138.00 |
0.0M |
| 2024-03-13 |
139.00 |
139.00 |
138.00 |
138.00 |
0.1M |
| 2024-03-12 |
139.00 |
139.00 |
137.00 |
138.00 |
0.1M |
| 2024-03-11 |
137.00 |
139.00 |
137.00 |
139.00 |
0.1M |
| 2024-03-08 |
138.00 |
138.00 |
136.00 |
138.00 |
0.1M |
| 2024-03-07 |
139.00 |
140.00 |
137.00 |
138.00 |
0.5M |
| 2024-03-06 |
136.00 |
138.00 |
136.00 |
138.00 |
0.2M |
| 2024-03-05 |
136.00 |
137.00 |
135.00 |
137.00 |
0.1M |
| 2024-03-04 |
136.00 |
137.00 |
136.00 |
136.00 |
0.1M |
| 2024-03-01 |
137.00 |
137.00 |
136.00 |
136.00 |
0.0M |
| 2024-02-29 |
136.00 |
137.00 |
136.00 |
137.00 |
0.0M |
| 2024-02-28 |
136.00 |
137.00 |
136.00 |
136.00 |
0.1M |
| 2024-02-27 |
138.00 |
139.00 |
138.00 |
138.00 |
0.1M |
| 2024-02-26 |
138.00 |
139.00 |
137.00 |
138.00 |
0.1M |
| 2024-02-22 |
138.00 |
138.00 |
137.00 |
138.00 |
0.2M |
| 2024-02-21 |
137.00 |
138.00 |
137.00 |
137.00 |
0.3M |
| 2024-02-20 |
137.00 |
138.00 |
136.00 |
137.00 |
0.4M |
| 2024-02-19 |
141.00 |
142.00 |
139.00 |
142.00 |
0.1M |
| 2024-02-16 |
142.00 |
142.00 |
141.00 |
141.00 |
0.0M |
| 2024-02-15 |
143.00 |
144.00 |
141.00 |
141.00 |
0.1M |
| 2024-02-14 |
144.00 |
144.00 |
143.00 |
144.00 |
0.1M |
| 2024-02-13 |
144.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-02-09 |
144.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-02-08 |
144.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-02-07 |
146.00 |
146.00 |
144.00 |
144.00 |
0.1M |
| 2024-02-06 |
146.00 |
147.00 |
145.00 |
146.00 |
0.0M |
| 2024-02-05 |
146.00 |
146.00 |
145.00 |
145.00 |
0.0M |
| 2024-02-02 |
146.00 |
146.00 |
144.00 |
145.00 |
0.0M |
| 2024-02-01 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-01-31 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-01-30 |
145.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-01-29 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-01-26 |
145.00 |
145.00 |
144.00 |
144.00 |
0.0M |
| 2024-01-25 |
145.00 |
145.00 |
143.00 |
145.00 |
0.0M |
| 2024-01-24 |
144.00 |
145.00 |
144.00 |
145.00 |
0.0M |
| 2024-01-23 |
143.00 |
145.00 |
143.00 |
144.00 |
0.0M |
| 2024-01-22 |
145.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-19 |
145.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-18 |
144.00 |
145.00 |
143.00 |
145.00 |
0.0M |
| 2024-01-17 |
144.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-16 |
144.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-15 |
144.00 |
145.00 |
143.00 |
144.00 |
0.0M |
| 2024-01-12 |
143.00 |
144.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-11 |
145.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-10 |
143.00 |
145.00 |
143.00 |
144.00 |
0.0M |
| 2024-01-09 |
144.00 |
145.00 |
142.00 |
144.00 |
0.0M |
| 2024-01-05 |
144.00 |
145.00 |
143.00 |
143.00 |
0.0M |
| 2024-01-04 |
143.00 |
144.00 |
141.00 |
144.00 |
0.0M |