| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
229.00 |
233.00 |
228.00 |
232.00 |
0.0M |
| 2024-12-27 |
236.00 |
236.00 |
229.00 |
229.00 |
0.0M |
| 2024-12-26 |
233.00 |
234.00 |
231.00 |
232.00 |
0.0M |
| 2024-12-25 |
235.00 |
245.00 |
232.00 |
234.00 |
0.0M |
| 2024-12-24 |
236.00 |
242.00 |
235.00 |
236.00 |
0.0M |
| 2024-12-23 |
237.00 |
240.00 |
236.00 |
237.00 |
0.0M |
| 2024-12-20 |
235.00 |
241.00 |
235.00 |
240.00 |
0.0M |
| 2024-12-19 |
241.00 |
243.00 |
237.00 |
240.00 |
0.0M |
| 2024-12-18 |
239.00 |
244.00 |
235.00 |
236.00 |
0.0M |
| 2024-12-17 |
240.00 |
246.00 |
236.00 |
237.00 |
0.0M |
| 2024-12-16 |
230.00 |
250.00 |
230.00 |
239.00 |
0.0M |
| 2024-12-13 |
231.00 |
237.00 |
229.00 |
233.00 |
0.0M |
| 2024-12-12 |
230.00 |
231.00 |
227.00 |
229.00 |
0.0M |
| 2024-12-11 |
234.00 |
236.00 |
232.00 |
232.00 |
0.0M |
| 2024-12-10 |
232.00 |
235.00 |
230.00 |
235.00 |
0.0M |
| 2024-12-09 |
234.00 |
235.00 |
232.00 |
232.00 |
0.0M |
| 2024-12-06 |
233.00 |
240.00 |
231.00 |
234.00 |
0.0M |
| 2024-12-05 |
230.00 |
234.00 |
230.00 |
233.00 |
0.0M |
| 2024-12-04 |
232.00 |
236.00 |
230.00 |
233.00 |
0.0M |
| 2024-12-03 |
236.00 |
236.00 |
230.00 |
231.00 |
0.0M |
| 2024-12-02 |
241.00 |
241.00 |
237.00 |
238.00 |
0.0M |
| 2024-11-29 |
240.00 |
244.00 |
240.00 |
241.00 |
0.0M |
| 2024-11-28 |
245.00 |
245.00 |
237.00 |
240.00 |
0.0M |
| 2024-11-27 |
240.00 |
244.00 |
240.00 |
244.00 |
0.0M |
| 2024-11-26 |
236.00 |
242.00 |
236.00 |
240.00 |
0.0M |
| 2024-11-25 |
237.00 |
238.00 |
234.00 |
238.00 |
0.0M |
| 2024-11-22 |
241.00 |
242.00 |
238.00 |
238.00 |
0.0M |
| 2024-11-21 |
239.00 |
248.00 |
239.00 |
243.00 |
0.0M |
| 2024-11-20 |
240.00 |
242.00 |
237.00 |
238.00 |
0.0M |
| 2024-11-19 |
239.00 |
241.00 |
237.00 |
237.00 |
0.0M |
| 2024-11-18 |
244.00 |
244.00 |
239.00 |
240.00 |
0.0M |
| 2024-11-15 |
240.00 |
242.00 |
236.00 |
239.00 |
0.0M |
| 2024-11-14 |
238.00 |
242.00 |
236.00 |
239.00 |
0.0M |
| 2024-11-13 |
240.00 |
241.00 |
238.00 |
241.00 |
0.0M |
| 2024-11-12 |
239.00 |
244.00 |
236.00 |
241.00 |
0.0M |
| 2024-11-11 |
237.00 |
243.00 |
237.00 |
237.00 |
0.0M |
| 2024-11-08 |
238.00 |
241.00 |
236.00 |
237.00 |
0.0M |
| 2024-11-07 |
240.00 |
244.00 |
232.00 |
238.00 |
0.0M |
| 2024-11-06 |
241.00 |
243.00 |
239.00 |
240.00 |
0.0M |
| 2024-11-05 |
249.00 |
250.00 |
243.00 |
245.00 |
0.0M |
| 2024-11-01 |
248.00 |
265.00 |
241.00 |
251.00 |
0.0M |
| 2024-10-31 |
241.00 |
253.00 |
239.00 |
240.00 |
0.0M |
| 2024-10-30 |
243.00 |
249.00 |
241.00 |
241.00 |
0.0M |
| 2024-10-29 |
250.00 |
253.00 |
246.00 |
248.00 |
0.0M |
| 2024-10-28 |
266.00 |
274.00 |
251.00 |
254.00 |
0.0M |
| 2024-10-25 |
253.00 |
262.00 |
253.00 |
262.00 |
0.0M |
| 2024-10-24 |
255.00 |
258.00 |
251.00 |
251.00 |
0.0M |
| 2024-10-23 |
250.00 |
254.00 |
247.00 |
251.00 |
0.0M |
| 2024-10-22 |
250.00 |
254.00 |
246.00 |
250.00 |
0.0M |
| 2024-10-21 |
242.00 |
259.00 |
242.00 |
252.00 |
0.0M |
| 2024-10-18 |
244.00 |
245.00 |
242.00 |
243.00 |
0.0M |
| 2024-10-17 |
242.00 |
246.00 |
241.00 |
242.00 |
0.0M |
| 2024-10-16 |
247.00 |
262.00 |
242.00 |
245.00 |
0.0M |
| 2024-10-15 |
240.00 |
241.00 |
238.00 |
239.00 |
0.0M |
| 2024-10-11 |
249.00 |
259.00 |
238.00 |
242.00 |
0.0M |
| 2024-10-10 |
247.00 |
255.00 |
247.00 |
255.00 |
0.0M |
| 2024-10-09 |
250.00 |
255.00 |
245.00 |
254.00 |
0.0M |
| 2024-10-08 |
246.00 |
258.00 |
244.00 |
257.00 |
0.0M |
| 2024-10-07 |
252.00 |
265.00 |
242.00 |
254.00 |
0.0M |
| 2024-10-04 |
261.00 |
266.00 |
244.00 |
256.00 |
0.0M |
| 2024-10-03 |
256.00 |
270.00 |
256.00 |
265.00 |
0.0M |
| 2024-10-02 |
268.00 |
268.00 |
256.00 |
268.00 |
0.0M |
| 2024-10-01 |
261.00 |
261.00 |
253.00 |
260.00 |
0.0M |
| 2024-09-30 |
284.00 |
285.00 |
260.00 |
266.00 |
0.0M |
| 2024-09-27 |
257.00 |
260.00 |
247.00 |
254.00 |
0.0M |
| 2024-09-26 |
256.00 |
272.00 |
252.00 |
257.00 |
0.0M |
| 2024-09-25 |
257.00 |
263.00 |
255.00 |
260.00 |
0.0M |
| 2024-09-24 |
254.00 |
260.00 |
254.00 |
256.00 |
0.0M |
| 2024-09-20 |
256.00 |
265.00 |
255.00 |
265.00 |
0.0M |
| 2024-09-19 |
262.00 |
273.00 |
261.00 |
266.00 |
0.0M |
| 2024-09-18 |
280.00 |
286.00 |
273.00 |
277.00 |
0.0M |
| 2024-09-17 |
283.00 |
289.00 |
274.00 |
282.00 |
0.0M |
| 2024-09-13 |
270.00 |
293.00 |
270.00 |
283.00 |
0.0M |
| 2024-09-12 |
272.00 |
291.00 |
272.00 |
277.00 |
0.0M |
| 2024-09-11 |
286.00 |
308.00 |
279.00 |
294.00 |
0.1M |
| 2024-09-10 |
277.00 |
289.00 |
269.00 |
285.00 |
0.0M |
| 2024-09-09 |
292.00 |
306.00 |
276.00 |
282.00 |
0.1M |
| 2024-09-06 |
258.00 |
268.00 |
257.00 |
268.00 |
0.0M |
| 2024-09-05 |
274.00 |
280.00 |
253.00 |
262.00 |
0.0M |
| 2024-09-04 |
261.00 |
270.00 |
248.00 |
261.00 |
0.1M |
| 2024-09-03 |
245.00 |
246.00 |
242.00 |
245.00 |
0.0M |
| 2024-09-02 |
243.00 |
249.00 |
242.00 |
249.00 |
0.0M |
| 2024-08-30 |
248.00 |
250.00 |
246.00 |
247.00 |
0.0M |
| 2024-08-29 |
255.00 |
255.00 |
247.00 |
248.00 |
0.0M |
| 2024-08-28 |
254.00 |
259.00 |
250.00 |
250.00 |
0.0M |
| 2024-08-27 |
256.00 |
260.00 |
253.00 |
253.00 |
0.0M |
| 2024-08-26 |
256.00 |
258.00 |
253.00 |
255.00 |
0.0M |
| 2024-08-23 |
254.00 |
257.00 |
250.00 |
252.00 |
0.0M |
| 2024-08-22 |
255.00 |
257.00 |
250.00 |
253.00 |
0.0M |
| 2024-08-21 |
259.00 |
260.00 |
255.00 |
257.00 |
0.0M |
| 2024-08-20 |
250.00 |
265.00 |
246.00 |
255.00 |
0.0M |
| 2024-08-19 |
253.00 |
265.00 |
253.00 |
258.00 |
0.0M |
| 2024-08-16 |
255.00 |
262.00 |
247.00 |
252.00 |
0.0M |
| 2024-08-15 |
280.00 |
280.00 |
267.00 |
268.00 |
0.0M |
| 2024-08-14 |
277.00 |
291.00 |
267.00 |
272.00 |
0.0M |
| 2024-08-13 |
290.00 |
290.00 |
266.00 |
279.00 |
0.0M |
| 2024-08-09 |
277.00 |
305.00 |
272.00 |
292.00 |
0.0M |
| 2024-08-08 |
303.00 |
322.00 |
280.00 |
293.00 |
0.1M |
| 2024-08-07 |
328.00 |
330.00 |
261.00 |
303.00 |
0.3M |
| 2024-08-06 |
324.00 |
324.00 |
324.00 |
324.00 |
0.0M |
| 2024-08-05 |
372.00 |
404.00 |
352.00 |
404.00 |
0.4M |
| 2024-08-02 |
306.00 |
345.00 |
295.00 |
324.00 |
0.1M |
| 2024-08-01 |
268.00 |
297.00 |
264.00 |
279.00 |
0.0M |
| 2024-07-31 |
273.00 |
276.00 |
261.00 |
261.00 |
0.0M |
| 2024-07-30 |
270.00 |
273.00 |
269.00 |
269.00 |
0.0M |
| 2024-07-29 |
278.00 |
279.00 |
260.00 |
269.00 |
0.0M |
| 2024-07-26 |
278.00 |
297.00 |
278.00 |
281.00 |
0.0M |
| 2024-07-25 |
270.00 |
290.00 |
262.00 |
279.00 |
0.0M |
| 2024-07-24 |
258.00 |
263.00 |
256.00 |
263.00 |
0.0M |
| 2024-07-23 |
255.00 |
257.00 |
251.00 |
257.00 |
0.0M |
| 2024-07-22 |
252.00 |
257.00 |
252.00 |
257.00 |
0.0M |
| 2024-07-19 |
250.00 |
253.00 |
249.00 |
249.00 |
0.0M |
| 2024-07-18 |
247.00 |
253.00 |
246.00 |
247.00 |
0.0M |
| 2024-07-17 |
241.00 |
245.00 |
240.00 |
245.00 |
0.0M |
| 2024-07-16 |
256.00 |
256.00 |
243.00 |
243.00 |
0.0M |
| 2024-07-12 |
243.00 |
257.00 |
242.00 |
249.00 |
0.0M |
| 2024-07-11 |
240.00 |
250.00 |
237.00 |
240.00 |
0.0M |
| 2024-07-10 |
245.00 |
246.00 |
241.00 |
241.00 |
0.0M |
| 2024-07-09 |
250.00 |
250.00 |
229.00 |
244.00 |
0.0M |
| 2024-07-08 |
247.00 |
264.00 |
247.00 |
250.00 |
0.0M |
| 2024-07-05 |
246.00 |
281.00 |
246.00 |
250.00 |
0.0M |
| 2024-07-04 |
253.00 |
258.00 |
246.00 |
247.00 |
0.0M |
| 2024-07-03 |
255.00 |
262.00 |
252.00 |
254.00 |
0.0M |
| 2024-07-02 |
260.00 |
269.00 |
255.00 |
256.00 |
0.0M |
| 2024-07-01 |
261.00 |
265.00 |
258.00 |
260.00 |
0.0M |
| 2024-06-28 |
272.00 |
272.00 |
260.00 |
263.00 |
0.0M |
| 2024-06-27 |
268.00 |
275.00 |
267.00 |
268.00 |
0.0M |
| 2024-06-26 |
272.00 |
279.00 |
267.00 |
267.00 |
0.0M |
| 2024-06-25 |
278.00 |
280.00 |
271.00 |
275.00 |
0.0M |
| 2024-06-24 |
281.00 |
285.00 |
277.00 |
280.00 |
0.0M |
| 2024-06-21 |
283.00 |
283.00 |
278.00 |
281.00 |
0.0M |
| 2024-06-20 |
281.00 |
283.00 |
281.00 |
283.00 |
0.0M |
| 2024-06-19 |
281.00 |
281.00 |
278.00 |
281.00 |
0.0M |
| 2024-06-18 |
282.00 |
282.00 |
279.00 |
279.00 |
0.0M |
| 2024-06-17 |
281.00 |
286.00 |
275.00 |
286.00 |
0.0M |
| 2024-06-14 |
279.00 |
282.00 |
276.00 |
279.00 |
0.0M |
| 2024-06-13 |
273.00 |
285.00 |
273.00 |
277.00 |
0.0M |
| 2024-06-12 |
274.00 |
274.00 |
271.00 |
273.00 |
0.0M |
| 2024-06-11 |
269.00 |
270.00 |
267.00 |
270.00 |
0.0M |
| 2024-06-10 |
280.00 |
280.00 |
268.00 |
272.00 |
0.0M |
| 2024-06-07 |
274.00 |
284.00 |
274.00 |
277.00 |
0.0M |
| 2024-06-06 |
274.00 |
274.00 |
270.00 |
273.00 |
0.0M |
| 2024-06-05 |
272.00 |
277.00 |
271.00 |
275.00 |
0.0M |
| 2024-06-04 |
270.00 |
271.00 |
267.00 |
267.00 |
0.0M |
| 2024-06-03 |
269.00 |
269.00 |
267.00 |
269.00 |
0.0M |
| 2024-05-31 |
279.00 |
279.00 |
273.00 |
273.00 |
0.0M |
| 2024-05-30 |
283.00 |
288.00 |
279.00 |
279.00 |
0.0M |
| 2024-05-29 |
273.00 |
277.00 |
273.00 |
277.00 |
0.0M |
| 2024-05-28 |
275.00 |
276.00 |
274.00 |
274.00 |
0.0M |
| 2024-05-27 |
278.00 |
279.00 |
277.00 |
277.00 |
0.0M |
| 2024-05-24 |
278.00 |
284.00 |
278.00 |
278.00 |
0.0M |
| 2024-05-23 |
280.00 |
281.00 |
276.00 |
278.00 |
0.0M |
| 2024-05-22 |
280.00 |
280.00 |
276.00 |
279.00 |
0.0M |
| 2024-05-21 |
271.00 |
282.00 |
271.00 |
275.00 |
0.0M |
| 2024-05-20 |
278.00 |
290.00 |
270.00 |
274.00 |
0.0M |
| 2024-05-17 |
283.00 |
283.00 |
278.00 |
278.00 |
0.0M |
| 2024-05-16 |
282.00 |
299.00 |
278.00 |
279.00 |
0.0M |
| 2024-05-15 |
281.00 |
282.00 |
279.00 |
282.00 |
0.0M |
| 2024-05-14 |
282.00 |
287.00 |
281.00 |
284.00 |
0.0M |
| 2024-05-13 |
285.00 |
286.00 |
282.00 |
285.00 |
0.0M |
| 2024-05-10 |
282.00 |
285.00 |
277.00 |
285.00 |
0.0M |
| 2024-05-09 |
298.00 |
298.00 |
284.00 |
287.00 |
0.0M |
| 2024-05-08 |
282.00 |
297.00 |
282.00 |
292.00 |
0.0M |
| 2024-05-07 |
283.00 |
299.00 |
280.00 |
282.00 |
0.0M |
| 2024-05-02 |
287.00 |
287.00 |
284.00 |
286.00 |
0.0M |
| 2024-05-01 |
287.00 |
289.00 |
285.00 |
285.00 |
0.0M |
| 2024-04-30 |
289.00 |
289.00 |
284.00 |
285.00 |
0.0M |
| 2024-04-26 |
300.00 |
301.00 |
295.00 |
296.00 |
0.0M |
| 2024-04-25 |
293.00 |
301.00 |
290.00 |
299.00 |
0.0M |
| 2024-04-24 |
301.00 |
301.00 |
290.00 |
293.00 |
0.0M |
| 2024-04-23 |
300.00 |
304.00 |
299.00 |
302.00 |
0.0M |
| 2024-04-22 |
323.00 |
323.00 |
300.00 |
300.00 |
0.0M |
| 2024-04-19 |
302.00 |
316.00 |
291.00 |
308.00 |
0.0M |
| 2024-04-18 |
305.00 |
306.00 |
296.00 |
296.00 |
0.0M |
| 2024-04-17 |
295.00 |
303.00 |
291.00 |
301.00 |
0.0M |
| 2024-04-16 |
294.00 |
310.00 |
289.00 |
294.00 |
0.0M |
| 2024-04-15 |
285.00 |
290.00 |
285.00 |
286.00 |
0.0M |
| 2024-04-12 |
296.00 |
296.00 |
284.00 |
288.00 |
0.0M |
| 2024-04-11 |
292.00 |
302.00 |
288.00 |
288.00 |
0.0M |
| 2024-04-10 |
286.00 |
287.00 |
286.00 |
286.00 |
0.0M |
| 2024-04-09 |
286.00 |
304.00 |
285.00 |
285.00 |
0.0M |
| 2024-04-08 |
292.00 |
292.00 |
288.00 |
290.00 |
0.0M |
| 2024-04-05 |
297.00 |
301.00 |
297.00 |
297.00 |
0.0M |
| 2024-04-04 |
290.00 |
300.00 |
283.00 |
286.00 |
0.0M |
| 2024-04-03 |
292.00 |
297.00 |
284.00 |
294.00 |
0.0M |
| 2024-04-02 |
292.00 |
295.00 |
289.00 |
294.00 |
0.0M |
| 2024-04-01 |
287.00 |
292.00 |
285.00 |
290.00 |
0.0M |
| 2024-03-29 |
286.00 |
286.00 |
279.00 |
282.00 |
0.0M |
| 2024-03-28 |
289.00 |
289.00 |
282.00 |
286.00 |
0.0M |
| 2024-03-27 |
282.00 |
302.00 |
281.00 |
290.00 |
0.0M |
| 2024-03-26 |
287.00 |
287.00 |
283.00 |
286.00 |
0.0M |
| 2024-03-25 |
283.00 |
300.00 |
282.00 |
287.00 |
0.0M |
| 2024-03-22 |
285.00 |
290.00 |
280.00 |
285.00 |
0.0M |
| 2024-03-21 |
293.00 |
297.00 |
285.00 |
285.00 |
0.0M |
| 2024-03-19 |
300.00 |
302.00 |
296.00 |
296.00 |
0.0M |
| 2024-03-18 |
316.00 |
316.00 |
300.00 |
301.00 |
0.0M |
| 2024-03-15 |
315.00 |
336.00 |
307.00 |
315.00 |
0.0M |
| 2024-03-14 |
325.00 |
325.00 |
308.00 |
315.00 |
0.0M |
| 2024-03-13 |
304.00 |
330.00 |
301.00 |
322.00 |
0.0M |
| 2024-03-12 |
318.00 |
375.00 |
306.00 |
312.00 |
0.1M |
| 2024-03-11 |
304.00 |
321.00 |
297.00 |
306.00 |
0.0M |
| 2024-03-08 |
295.00 |
315.00 |
293.00 |
295.00 |
0.0M |
| 2024-03-07 |
296.00 |
316.00 |
294.00 |
303.00 |
0.0M |
| 2024-03-06 |
301.00 |
316.00 |
297.00 |
298.00 |
0.0M |
| 2024-03-05 |
303.00 |
305.00 |
297.00 |
297.00 |
0.0M |
| 2024-03-04 |
312.00 |
312.00 |
298.00 |
303.00 |
0.0M |
| 2024-03-01 |
309.00 |
309.00 |
302.00 |
304.00 |
0.0M |
| 2024-02-29 |
309.00 |
314.00 |
309.00 |
310.00 |
0.0M |
| 2024-02-28 |
305.00 |
313.00 |
305.00 |
309.00 |
0.0M |
| 2024-02-27 |
306.00 |
310.00 |
303.00 |
308.00 |
0.0M |
| 2024-02-26 |
312.00 |
313.00 |
307.00 |
308.00 |
0.0M |
| 2024-02-22 |
312.00 |
330.00 |
311.00 |
313.00 |
0.0M |
| 2024-02-21 |
327.00 |
327.00 |
322.00 |
324.00 |
0.0M |
| 2024-02-20 |
325.00 |
325.00 |
316.00 |
320.00 |
0.0M |
| 2024-02-19 |
318.00 |
326.00 |
318.00 |
318.00 |
0.0M |
| 2024-02-16 |
343.00 |
344.00 |
318.00 |
323.00 |
0.0M |
| 2024-02-15 |
334.00 |
334.00 |
329.00 |
331.00 |
0.0M |
| 2024-02-14 |
329.00 |
335.00 |
329.00 |
334.00 |
0.0M |
| 2024-02-13 |
329.00 |
343.00 |
327.00 |
329.00 |
0.0M |
| 2024-02-09 |
337.00 |
341.00 |
333.00 |
340.00 |
0.0M |
| 2024-02-08 |
343.00 |
353.00 |
340.00 |
343.00 |
0.0M |
| 2024-02-07 |
344.00 |
349.00 |
344.00 |
348.00 |
0.0M |
| 2024-02-06 |
342.00 |
350.00 |
342.00 |
347.00 |
0.0M |
| 2024-02-05 |
353.00 |
353.00 |
341.00 |
342.00 |
0.0M |
| 2024-02-02 |
343.00 |
349.00 |
341.00 |
346.00 |
0.0M |
| 2024-02-01 |
352.00 |
353.00 |
347.00 |
351.00 |
0.0M |
| 2024-01-31 |
352.00 |
360.00 |
346.00 |
346.00 |
0.0M |
| 2024-01-30 |
348.00 |
351.00 |
348.00 |
351.00 |
0.0M |
| 2024-01-29 |
361.00 |
361.00 |
348.00 |
353.00 |
0.0M |
| 2024-01-26 |
356.00 |
358.00 |
345.00 |
357.00 |
0.0M |
| 2024-01-25 |
352.00 |
353.00 |
348.00 |
348.00 |
0.0M |
| 2024-01-24 |
349.00 |
351.00 |
348.00 |
348.00 |
0.0M |
| 2024-01-23 |
347.00 |
349.00 |
341.00 |
345.00 |
0.0M |
| 2024-01-22 |
356.00 |
356.00 |
346.00 |
347.00 |
0.0M |
| 2024-01-19 |
351.00 |
360.00 |
351.00 |
356.00 |
0.0M |
| 2024-01-18 |
362.00 |
363.00 |
358.00 |
361.00 |
0.0M |
| 2024-01-17 |
355.00 |
359.00 |
347.00 |
359.00 |
0.0M |
| 2024-01-16 |
350.00 |
359.00 |
349.00 |
354.00 |
0.0M |
| 2024-01-15 |
370.00 |
376.00 |
352.00 |
353.00 |
0.0M |
| 2024-01-12 |
370.00 |
375.00 |
360.00 |
362.00 |
0.0M |
| 2024-01-11 |
370.00 |
370.00 |
361.00 |
363.00 |
0.0M |
| 2024-01-10 |
384.00 |
388.00 |
377.00 |
378.00 |
0.0M |
| 2024-01-09 |
397.00 |
397.00 |
384.00 |
390.00 |
0.0M |
| 2024-01-05 |
399.00 |
399.00 |
392.00 |
397.00 |
0.0M |
| 2024-01-04 |
407.00 |
411.00 |
399.00 |
402.00 |
0.0M |