| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
562.00 |
568.00 |
562.00 |
567.00 |
1.1M |
| 2024-12-27 |
571.00 |
571.00 |
560.00 |
563.00 |
6.2M |
| 2024-12-26 |
578.00 |
578.00 |
572.00 |
574.00 |
0.7M |
| 2024-12-25 |
577.00 |
582.00 |
577.00 |
578.00 |
0.4M |
| 2024-12-24 |
576.00 |
581.00 |
576.00 |
581.00 |
0.5M |
| 2024-12-23 |
579.00 |
584.00 |
577.00 |
577.00 |
0.5M |
| 2024-12-20 |
581.00 |
586.00 |
580.00 |
584.00 |
0.4M |
| 2024-12-19 |
591.00 |
591.00 |
582.00 |
583.00 |
1.0M |
| 2024-12-18 |
577.00 |
580.00 |
575.00 |
579.00 |
0.4M |
| 2024-12-17 |
572.00 |
576.00 |
569.00 |
576.00 |
0.4M |
| 2024-12-16 |
573.00 |
576.00 |
572.00 |
575.00 |
0.4M |
| 2024-12-13 |
573.00 |
578.00 |
571.00 |
573.00 |
0.5M |
| 2024-12-12 |
569.00 |
570.00 |
565.00 |
569.00 |
1.6M |
| 2024-12-11 |
576.00 |
580.00 |
575.00 |
575.00 |
0.4M |
| 2024-12-10 |
576.00 |
579.00 |
575.00 |
576.00 |
0.9M |
| 2024-12-09 |
576.00 |
582.00 |
576.00 |
579.00 |
0.4M |
| 2024-12-06 |
576.00 |
582.00 |
575.00 |
580.00 |
0.5M |
| 2024-12-05 |
572.00 |
577.00 |
571.00 |
577.00 |
0.5M |
| 2024-12-04 |
578.00 |
581.00 |
575.00 |
577.00 |
0.3M |
| 2024-12-03 |
586.00 |
586.00 |
575.00 |
579.00 |
1.6M |
| 2024-12-02 |
595.00 |
598.00 |
588.00 |
589.00 |
0.5M |
| 2024-11-29 |
593.00 |
598.00 |
592.00 |
594.00 |
0.8M |
| 2024-11-28 |
599.00 |
601.00 |
589.00 |
591.00 |
1.7M |
| 2024-11-27 |
594.00 |
597.00 |
592.00 |
595.00 |
0.3M |
| 2024-11-26 |
588.00 |
597.00 |
588.00 |
591.00 |
0.5M |
| 2024-11-25 |
586.00 |
587.00 |
580.00 |
585.00 |
0.6M |
| 2024-11-22 |
594.00 |
596.00 |
590.00 |
593.00 |
0.5M |
| 2024-11-21 |
593.00 |
598.00 |
591.00 |
596.00 |
0.6M |
| 2024-11-20 |
591.00 |
595.00 |
589.00 |
591.00 |
0.4M |
| 2024-11-19 |
591.00 |
594.00 |
588.00 |
590.00 |
0.7M |
| 2024-11-18 |
593.00 |
596.00 |
588.00 |
593.00 |
0.9M |
| 2024-11-15 |
585.00 |
587.00 |
581.00 |
587.00 |
0.7M |
| 2024-11-14 |
583.00 |
589.00 |
580.00 |
589.00 |
0.8M |
| 2024-11-13 |
578.00 |
588.00 |
576.00 |
586.00 |
1.9M |
| 2024-11-12 |
572.00 |
581.00 |
570.00 |
579.00 |
0.5M |
| 2024-11-11 |
577.00 |
578.00 |
574.00 |
575.00 |
0.7M |
| 2024-11-08 |
571.00 |
577.00 |
569.00 |
577.00 |
1.2M |
| 2024-11-07 |
571.00 |
582.00 |
569.00 |
577.00 |
1.3M |
| 2024-11-06 |
587.00 |
588.00 |
572.00 |
576.00 |
0.8M |
| 2024-11-05 |
593.00 |
596.00 |
588.00 |
590.00 |
1.2M |
| 2024-11-01 |
595.00 |
599.00 |
592.00 |
597.00 |
1.3M |
| 2024-10-31 |
580.00 |
586.00 |
580.00 |
581.00 |
1.7M |
| 2024-10-30 |
582.00 |
582.00 |
577.00 |
580.00 |
0.7M |
| 2024-10-29 |
591.00 |
592.00 |
585.00 |
586.00 |
0.5M |
| 2024-10-28 |
603.00 |
604.00 |
587.00 |
588.00 |
2.0M |
| 2024-10-25 |
600.00 |
604.00 |
598.00 |
600.00 |
0.6M |
| 2024-10-24 |
603.00 |
604.00 |
594.00 |
597.00 |
1.2M |
| 2024-10-23 |
594.00 |
600.00 |
591.00 |
597.00 |
0.7M |
| 2024-10-22 |
584.00 |
596.00 |
584.00 |
592.00 |
0.7M |
| 2024-10-21 |
585.00 |
588.00 |
582.00 |
583.00 |
0.5M |
| 2024-10-18 |
582.00 |
586.00 |
581.00 |
584.00 |
0.4M |
| 2024-10-17 |
579.00 |
585.00 |
579.00 |
584.00 |
0.4M |
| 2024-10-16 |
585.00 |
586.00 |
579.00 |
581.00 |
0.9M |
| 2024-10-15 |
569.00 |
571.00 |
566.00 |
570.00 |
1.4M |
| 2024-10-11 |
577.00 |
578.00 |
574.00 |
576.00 |
0.7M |
| 2024-10-10 |
576.00 |
581.00 |
575.00 |
579.00 |
0.5M |
| 2024-10-09 |
578.00 |
583.00 |
577.00 |
581.00 |
0.6M |
| 2024-10-08 |
585.00 |
588.00 |
583.00 |
585.00 |
0.8M |
| 2024-10-07 |
577.00 |
580.00 |
576.00 |
578.00 |
1.0M |
| 2024-10-04 |
591.00 |
593.00 |
588.00 |
590.00 |
1.0M |
| 2024-10-03 |
586.00 |
593.00 |
585.00 |
591.00 |
0.9M |
| 2024-10-02 |
601.00 |
606.00 |
598.00 |
604.00 |
1.6M |
| 2024-10-01 |
596.00 |
598.00 |
590.00 |
591.00 |
1.1M |
| 2024-09-30 |
603.00 |
604.00 |
594.00 |
602.00 |
2.2M |
| 2024-09-27 |
586.00 |
589.00 |
575.00 |
576.00 |
1.9M |
| 2024-09-26 |
602.00 |
602.00 |
593.00 |
595.00 |
0.8M |
| 2024-09-25 |
608.00 |
610.00 |
606.00 |
609.00 |
0.5M |
| 2024-09-24 |
604.00 |
610.00 |
601.00 |
608.00 |
0.8M |
| 2024-09-20 |
611.00 |
613.00 |
608.00 |
611.00 |
1.2M |
| 2024-09-19 |
620.00 |
625.00 |
617.00 |
623.00 |
1.4M |
| 2024-09-18 |
632.00 |
640.00 |
630.00 |
635.00 |
0.4M |
| 2024-09-17 |
633.00 |
646.00 |
631.00 |
638.00 |
1.1M |
| 2024-09-13 |
628.00 |
635.00 |
627.00 |
633.00 |
0.7M |
| 2024-09-12 |
631.00 |
635.00 |
626.00 |
627.00 |
1.3M |
| 2024-09-11 |
644.00 |
657.00 |
642.00 |
650.00 |
2.1M |
| 2024-09-10 |
636.00 |
643.00 |
633.00 |
641.00 |
1.0M |
| 2024-09-09 |
655.00 |
656.00 |
638.00 |
639.00 |
2.2M |
| 2024-09-06 |
628.00 |
639.00 |
626.00 |
635.00 |
0.7M |
| 2024-09-05 |
635.00 |
637.00 |
624.00 |
631.00 |
1.7M |
| 2024-09-04 |
619.00 |
628.00 |
616.00 |
625.00 |
2.3M |
| 2024-09-03 |
600.00 |
602.00 |
595.00 |
599.00 |
0.5M |
| 2024-09-02 |
593.00 |
603.00 |
593.00 |
599.00 |
0.7M |
| 2024-08-30 |
604.00 |
605.00 |
600.00 |
600.00 |
0.8M |
| 2024-08-29 |
610.00 |
612.00 |
604.00 |
605.00 |
1.0M |
| 2024-08-28 |
608.00 |
609.00 |
605.00 |
605.00 |
0.5M |
| 2024-08-27 |
611.00 |
613.00 |
605.00 |
606.00 |
0.6M |
| 2024-08-26 |
610.00 |
614.00 |
608.00 |
609.00 |
0.8M |
| 2024-08-23 |
607.00 |
611.00 |
604.00 |
605.00 |
1.2M |
| 2024-08-22 |
612.00 |
613.00 |
604.00 |
609.00 |
1.6M |
| 2024-08-21 |
617.00 |
619.00 |
611.00 |
611.00 |
1.1M |
| 2024-08-20 |
613.00 |
616.00 |
607.00 |
609.00 |
1.4M |
| 2024-08-19 |
614.00 |
623.00 |
610.00 |
623.00 |
3.0M |
| 2024-08-16 |
618.00 |
621.00 |
609.00 |
610.00 |
3.5M |
| 2024-08-15 |
640.00 |
641.00 |
631.00 |
634.00 |
0.9M |
| 2024-08-14 |
636.00 |
646.00 |
635.00 |
639.00 |
1.4M |
| 2024-08-13 |
654.00 |
655.00 |
643.00 |
643.00 |
1.6M |
| 2024-08-09 |
655.00 |
678.00 |
652.00 |
664.00 |
3.2M |
| 2024-08-08 |
676.00 |
682.00 |
659.00 |
670.00 |
3.3M |
| 2024-08-07 |
697.00 |
697.00 |
649.00 |
664.00 |
4.4M |
| 2024-08-06 |
683.00 |
701.00 |
665.00 |
679.00 |
5.4M |
| 2024-08-05 |
701.00 |
767.00 |
698.00 |
759.00 |
14.4M |
| 2024-08-02 |
657.00 |
669.00 |
655.00 |
667.00 |
5.6M |
| 2024-08-01 |
622.00 |
637.00 |
622.00 |
631.00 |
2.3M |
| 2024-07-31 |
633.00 |
635.00 |
614.00 |
615.00 |
6.8M |
| 2024-07-30 |
629.00 |
633.00 |
624.00 |
626.00 |
0.8M |
| 2024-07-29 |
629.00 |
630.00 |
621.00 |
625.00 |
1.6M |
| 2024-07-26 |
637.00 |
641.00 |
632.00 |
639.00 |
3.2M |
| 2024-07-25 |
630.00 |
637.00 |
630.00 |
637.00 |
6.0M |
| 2024-07-24 |
613.00 |
617.00 |
609.00 |
617.00 |
1.8M |
| 2024-07-23 |
604.00 |
611.00 |
604.00 |
609.00 |
1.1M |
| 2024-07-22 |
604.00 |
611.00 |
604.00 |
610.00 |
1.3M |
| 2024-07-19 |
602.00 |
606.00 |
600.00 |
603.00 |
1.2M |
| 2024-07-18 |
601.00 |
602.00 |
597.00 |
601.00 |
1.6M |
| 2024-07-17 |
582.00 |
588.00 |
582.00 |
587.00 |
1.2M |
| 2024-07-16 |
583.00 |
586.00 |
581.00 |
585.00 |
0.6M |
| 2024-07-12 |
580.00 |
587.00 |
579.00 |
585.00 |
4.4M |
| 2024-07-11 |
570.00 |
574.00 |
569.00 |
572.00 |
1.6M |
| 2024-07-10 |
583.00 |
584.00 |
576.00 |
577.00 |
2.6M |
| 2024-07-09 |
590.00 |
590.00 |
578.00 |
581.00 |
6.1M |
| 2024-07-08 |
592.00 |
593.00 |
588.00 |
592.00 |
1.3M |
| 2024-07-05 |
591.00 |
594.00 |
588.00 |
591.00 |
2.9M |
| 2024-07-04 |
593.00 |
596.00 |
590.00 |
590.00 |
1.1M |
| 2024-07-03 |
602.00 |
602.00 |
594.00 |
595.00 |
2.6M |
| 2024-07-02 |
612.00 |
614.00 |
603.00 |
604.00 |
1.2M |
| 2024-07-01 |
608.00 |
612.00 |
606.00 |
611.00 |
1.7M |
| 2024-06-28 |
612.00 |
613.00 |
608.00 |
612.00 |
0.8M |
| 2024-06-27 |
614.00 |
618.00 |
614.00 |
615.00 |
1.1M |
| 2024-06-26 |
615.00 |
617.00 |
608.00 |
610.00 |
4.5M |
| 2024-06-25 |
624.00 |
625.00 |
617.00 |
618.00 |
0.8M |
| 2024-06-24 |
630.00 |
631.00 |
622.00 |
625.00 |
0.8M |
| 2024-06-21 |
628.00 |
629.00 |
624.00 |
627.00 |
0.4M |
| 2024-06-20 |
631.00 |
633.00 |
626.00 |
626.00 |
0.8M |
| 2024-06-19 |
627.00 |
630.00 |
624.00 |
629.00 |
0.3M |
| 2024-06-18 |
629.00 |
632.00 |
629.00 |
630.00 |
0.8M |
| 2024-06-17 |
630.00 |
639.00 |
630.00 |
637.00 |
1.1M |
| 2024-06-14 |
627.00 |
629.00 |
620.00 |
623.00 |
1.1M |
| 2024-06-13 |
618.00 |
626.00 |
616.00 |
626.00 |
1.3M |
| 2024-06-12 |
623.00 |
625.00 |
622.00 |
623.00 |
1.1M |
| 2024-06-11 |
618.00 |
620.00 |
615.00 |
620.00 |
1.1M |
| 2024-06-10 |
627.00 |
627.00 |
619.00 |
620.00 |
0.8M |
| 2024-06-07 |
628.00 |
628.00 |
625.00 |
627.00 |
0.3M |
| 2024-06-06 |
621.00 |
626.00 |
620.00 |
625.00 |
1.4M |
| 2024-06-05 |
629.00 |
632.00 |
628.00 |
629.00 |
0.5M |
| 2024-06-04 |
626.00 |
628.00 |
623.00 |
625.00 |
2.0M |
| 2024-06-03 |
626.00 |
626.00 |
620.00 |
622.00 |
3.5M |
| 2024-05-31 |
636.00 |
636.00 |
629.00 |
629.00 |
2.3M |
| 2024-05-30 |
636.00 |
645.00 |
636.00 |
638.00 |
1.8M |
| 2024-05-29 |
623.00 |
630.00 |
619.00 |
630.00 |
2.9M |
| 2024-05-28 |
623.00 |
626.00 |
622.00 |
623.00 |
2.0M |
| 2024-05-27 |
625.00 |
627.00 |
623.00 |
623.00 |
1.4M |
| 2024-05-24 |
630.00 |
633.00 |
626.00 |
628.00 |
3.6M |
| 2024-05-23 |
623.00 |
628.00 |
619.00 |
621.00 |
1.7M |
| 2024-05-22 |
623.00 |
629.00 |
623.00 |
628.00 |
1.8M |
| 2024-05-21 |
617.00 |
623.00 |
616.00 |
622.00 |
1.8M |
| 2024-05-20 |
626.00 |
627.00 |
615.00 |
621.00 |
3.7M |
| 2024-05-17 |
629.00 |
630.00 |
625.00 |
626.00 |
3.6M |
| 2024-05-16 |
626.00 |
631.00 |
622.00 |
624.00 |
4.2M |
| 2024-05-15 |
628.00 |
634.00 |
625.00 |
632.00 |
4.1M |
| 2024-05-14 |
635.00 |
638.00 |
631.00 |
634.00 |
1.1M |
| 2024-05-13 |
636.00 |
640.00 |
634.00 |
637.00 |
3.7M |
| 2024-05-10 |
631.00 |
637.00 |
626.00 |
635.00 |
4.1M |
| 2024-05-09 |
635.00 |
638.00 |
631.00 |
638.00 |
2.8M |
| 2024-05-08 |
628.00 |
636.00 |
626.00 |
635.00 |
1.0M |
| 2024-05-07 |
625.00 |
631.00 |
623.00 |
626.00 |
4.6M |
| 2024-05-02 |
638.00 |
640.00 |
633.00 |
635.00 |
3.1M |
| 2024-05-01 |
639.00 |
639.00 |
632.00 |
636.00 |
1.7M |
| 2024-04-30 |
632.00 |
637.00 |
629.00 |
633.00 |
5.9M |
| 2024-04-26 |
642.00 |
648.00 |
637.00 |
641.00 |
4.9M |
| 2024-04-25 |
642.00 |
647.00 |
639.00 |
646.00 |
1.9M |
| 2024-04-24 |
639.00 |
641.00 |
632.00 |
633.00 |
3.5M |
| 2024-04-23 |
644.00 |
651.00 |
642.00 |
647.00 |
4.2M |
| 2024-04-22 |
655.00 |
657.00 |
648.00 |
649.00 |
3.0M |
| 2024-04-19 |
647.00 |
662.00 |
647.00 |
655.00 |
6.1M |
| 2024-04-18 |
644.00 |
647.00 |
637.00 |
640.00 |
3.9M |
| 2024-04-17 |
630.00 |
642.00 |
630.00 |
641.00 |
2.8M |
| 2024-04-16 |
629.00 |
636.00 |
629.00 |
633.00 |
3.7M |
| 2024-04-15 |
625.00 |
628.00 |
621.00 |
621.00 |
1.9M |
| 2024-04-12 |
614.00 |
618.00 |
613.00 |
617.00 |
3.1M |
| 2024-04-11 |
623.00 |
624.00 |
617.00 |
617.00 |
3.1M |
| 2024-04-10 |
615.00 |
617.00 |
613.00 |
616.00 |
3.0M |
| 2024-04-09 |
616.00 |
618.00 |
612.00 |
614.00 |
2.7M |
| 2024-04-08 |
619.00 |
622.00 |
615.00 |
620.00 |
2.8M |
| 2024-04-05 |
622.00 |
629.00 |
621.00 |
625.00 |
2.7M |
| 2024-04-04 |
610.00 |
613.00 |
605.00 |
612.00 |
3.6M |
| 2024-04-03 |
617.00 |
622.00 |
615.00 |
618.00 |
1.6M |
| 2024-04-02 |
611.00 |
615.00 |
608.00 |
612.00 |
1.8M |
| 2024-04-01 |
599.00 |
614.00 |
599.00 |
612.00 |
3.1M |
| 2024-03-29 |
606.00 |
606.00 |
602.00 |
604.00 |
5.0M |
| 2024-03-28 |
604.00 |
609.00 |
603.00 |
607.00 |
3.7M |
| 2024-03-27 |
606.00 |
607.00 |
599.00 |
603.00 |
1.9M |
| 2024-03-26 |
608.00 |
610.00 |
605.00 |
607.00 |
1.5M |
| 2024-03-25 |
601.00 |
607.00 |
601.00 |
607.00 |
3.1M |
| 2024-03-22 |
600.00 |
603.00 |
597.00 |
601.00 |
2.6M |
| 2024-03-21 |
605.00 |
608.00 |
601.00 |
602.00 |
7.1M |
| 2024-03-19 |
621.00 |
624.00 |
615.00 |
616.00 |
6.0M |
| 2024-03-18 |
631.00 |
631.00 |
619.00 |
619.00 |
5.7M |
| 2024-03-15 |
639.00 |
639.00 |
634.00 |
635.00 |
3.3M |
| 2024-03-14 |
638.00 |
641.00 |
633.00 |
633.00 |
1.6M |
| 2024-03-13 |
629.00 |
640.00 |
628.00 |
637.00 |
2.1M |
| 2024-03-12 |
640.00 |
643.00 |
634.00 |
635.00 |
3.8M |
| 2024-03-11 |
632.00 |
640.00 |
631.00 |
634.00 |
3.8M |
| 2024-03-08 |
620.00 |
623.00 |
616.00 |
620.00 |
3.9M |
| 2024-03-07 |
610.00 |
624.00 |
609.00 |
623.00 |
2.0M |
| 2024-03-06 |
619.00 |
620.00 |
614.00 |
614.00 |
4.4M |
| 2024-03-05 |
617.00 |
619.00 |
612.00 |
614.00 |
2.5M |
| 2024-03-04 |
612.00 |
617.00 |
611.00 |
615.00 |
4.6M |
| 2024-03-01 |
627.00 |
627.00 |
616.00 |
617.00 |
8.6M |
| 2024-02-29 |
633.00 |
635.00 |
628.00 |
630.00 |
5.7M |
| 2024-02-28 |
629.00 |
631.00 |
627.00 |
629.00 |
1.9M |
| 2024-02-27 |
629.00 |
631.00 |
626.00 |
629.00 |
2.4M |
| 2024-02-26 |
626.00 |
630.00 |
626.00 |
629.00 |
2.5M |
| 2024-02-22 |
636.00 |
639.00 |
630.00 |
630.00 |
4.7M |
| 2024-02-21 |
646.00 |
648.00 |
643.00 |
644.00 |
1.5M |
| 2024-02-20 |
641.00 |
645.00 |
637.00 |
643.00 |
4.0M |
| 2024-02-19 |
642.00 |
645.00 |
640.00 |
642.00 |
2.7M |
| 2024-02-16 |
638.00 |
644.00 |
635.00 |
642.00 |
6.0M |
| 2024-02-15 |
648.00 |
651.00 |
646.00 |
648.00 |
2.6M |
| 2024-02-14 |
656.00 |
657.00 |
653.00 |
654.00 |
4.7M |
| 2024-02-13 |
659.00 |
660.00 |
650.00 |
651.00 |
5.6M |
| 2024-02-09 |
668.00 |
670.00 |
663.00 |
669.00 |
3.9M |
| 2024-02-08 |
680.00 |
682.00 |
669.00 |
670.00 |
4.3M |
| 2024-02-07 |
689.00 |
690.00 |
683.00 |
684.00 |
3.2M |
| 2024-02-06 |
683.00 |
686.00 |
681.00 |
684.00 |
2.1M |
| 2024-02-05 |
678.00 |
684.00 |
678.00 |
681.00 |
2.8M |
| 2024-02-02 |
682.00 |
686.00 |
679.00 |
684.00 |
4.7M |
| 2024-02-01 |
688.00 |
689.00 |
685.00 |
688.00 |
2.7M |
| 2024-01-31 |
693.00 |
694.00 |
682.00 |
682.00 |
3.6M |
| 2024-01-30 |
684.00 |
688.00 |
683.00 |
687.00 |
1.9M |
| 2024-01-29 |
692.00 |
692.00 |
684.00 |
687.00 |
4.9M |
| 2024-01-26 |
689.00 |
694.00 |
686.00 |
693.00 |
4.3M |
| 2024-01-25 |
685.00 |
690.00 |
682.00 |
683.00 |
4.4M |
| 2024-01-24 |
679.00 |
687.00 |
679.00 |
683.00 |
1.9M |
| 2024-01-23 |
676.00 |
681.00 |
669.00 |
679.00 |
3.6M |
| 2024-01-22 |
681.00 |
683.00 |
677.00 |
677.00 |
3.7M |
| 2024-01-19 |
687.00 |
693.00 |
686.00 |
689.00 |
5.9M |
| 2024-01-18 |
701.00 |
701.00 |
693.00 |
699.00 |
4.0M |
| 2024-01-17 |
690.00 |
699.00 |
684.00 |
699.00 |
4.0M |
| 2024-01-16 |
691.00 |
697.00 |
689.00 |
696.00 |
5.0M |
| 2024-01-15 |
696.00 |
698.00 |
688.00 |
690.00 |
3.2M |
| 2024-01-12 |
701.00 |
702.00 |
694.00 |
697.00 |
2.9M |
| 2024-01-11 |
711.00 |
713.00 |
705.00 |
708.00 |
4.1M |
| 2024-01-10 |
732.00 |
733.00 |
719.00 |
721.00 |
4.9M |
| 2024-01-09 |
735.00 |
739.00 |
730.00 |
736.00 |
3.1M |
| 2024-01-05 |
745.00 |
747.00 |
739.00 |
743.00 |
2.2M |
| 2024-01-04 |
753.00 |
760.00 |
746.00 |
746.00 |
0.8M |