| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
131.00 |
148.00 |
131.00 |
133.00 |
24.7M |
| 2024-12-27 |
135.00 |
139.00 |
130.00 |
131.00 |
3.6M |
| 2024-12-24 |
135.00 |
140.00 |
132.00 |
135.00 |
6.4M |
| 2024-12-23 |
134.00 |
138.00 |
130.00 |
134.00 |
1.3M |
| 2024-12-20 |
134.00 |
142.00 |
130.00 |
134.00 |
2.3M |
| 2024-12-19 |
144.00 |
145.00 |
129.00 |
134.00 |
11.4M |
| 2024-12-18 |
151.00 |
152.00 |
138.00 |
143.00 |
6.6M |
| 2024-12-17 |
137.00 |
158.00 |
134.00 |
150.00 |
14.6M |
| 2024-12-16 |
142.00 |
142.00 |
130.00 |
137.00 |
3.0M |
| 2024-12-13 |
154.00 |
155.00 |
139.00 |
140.00 |
3.9M |
| 2024-12-12 |
154.00 |
158.00 |
149.00 |
150.00 |
3.4M |
| 2024-12-11 |
148.00 |
162.00 |
141.00 |
153.00 |
14.8M |
| 2024-12-10 |
168.00 |
170.00 |
141.00 |
147.00 |
16.6M |
| 2024-12-09 |
200.00 |
218.00 |
167.00 |
167.00 |
44.5M |
| 2024-12-06 |
180.00 |
204.00 |
166.00 |
195.00 |
51.5M |
| 2024-12-05 |
172.00 |
178.00 |
160.00 |
172.00 |
5.7M |
| 2024-12-04 |
178.00 |
224.00 |
170.00 |
171.00 |
36.5M |
| 2024-12-03 |
176.00 |
187.00 |
156.00 |
177.00 |
10.0M |
| 2024-12-02 |
176.00 |
230.00 |
172.00 |
175.00 |
45.2M |
| 2024-11-29 |
143.00 |
198.00 |
141.00 |
175.00 |
30.2M |
| 2024-11-28 |
124.00 |
180.00 |
124.00 |
153.00 |
31.2M |
| 2024-11-26 |
137.00 |
147.00 |
134.00 |
134.00 |
1.7M |
| 2024-11-25 |
146.00 |
156.00 |
135.00 |
146.00 |
3.7M |
| 2024-11-22 |
128.00 |
183.00 |
128.00 |
155.00 |
25.1M |
| 2024-11-21 |
114.00 |
148.00 |
114.00 |
138.00 |
8.7M |
| 2024-11-20 |
116.00 |
127.00 |
116.00 |
123.00 |
0.5M |
| 2024-11-19 |
118.00 |
130.00 |
118.00 |
125.00 |
0.6M |
| 2024-11-18 |
129.00 |
140.00 |
127.00 |
127.00 |
2.4M |
| 2024-11-15 |
120.00 |
148.00 |
120.00 |
138.00 |
7.9M |
| 2024-11-14 |
115.00 |
127.00 |
115.00 |
121.00 |
0.6M |
| 2024-11-13 |
113.00 |
130.00 |
113.00 |
125.00 |
0.4M |
| 2024-11-12 |
115.00 |
127.00 |
115.00 |
122.00 |
0.5M |
| 2024-11-11 |
127.00 |
130.00 |
124.00 |
124.00 |
0.4M |
| 2024-11-08 |
121.00 |
136.00 |
121.00 |
127.00 |
0.7M |
| 2024-11-07 |
143.00 |
143.00 |
126.00 |
131.00 |
2.1M |
| 2024-11-06 |
132.00 |
140.00 |
127.00 |
130.00 |
1.5M |
| 2024-11-05 |
178.00 |
188.00 |
131.00 |
134.00 |
14.8M |
| 2024-11-04 |
122.00 |
163.00 |
121.00 |
163.00 |
18.4M |
| 2024-11-01 |
124.00 |
130.00 |
119.00 |
121.00 |
0.8M |
| 2024-10-31 |
122.00 |
124.00 |
121.00 |
123.00 |
0.2M |
| 2024-10-30 |
123.00 |
125.00 |
122.00 |
122.00 |
0.0M |
| 2024-10-29 |
122.00 |
127.00 |
121.00 |
122.00 |
0.0M |
| 2024-10-28 |
124.00 |
127.00 |
121.00 |
121.00 |
0.1M |
| 2024-10-25 |
124.00 |
126.00 |
123.00 |
123.00 |
0.1M |
| 2024-10-24 |
124.00 |
126.00 |
124.00 |
124.00 |
0.3M |
| 2024-10-23 |
123.00 |
125.00 |
123.00 |
123.00 |
0.2M |
| 2024-10-22 |
124.00 |
124.00 |
122.00 |
122.00 |
0.1M |
| 2024-10-21 |
124.00 |
124.00 |
120.00 |
124.00 |
0.4M |
| 2024-10-18 |
126.00 |
126.00 |
123.00 |
124.00 |
0.1M |
| 2024-10-17 |
123.00 |
129.00 |
122.00 |
122.00 |
0.2M |
| 2024-10-16 |
123.00 |
125.00 |
122.00 |
122.00 |
0.1M |
| 2024-10-15 |
122.00 |
128.00 |
121.00 |
123.00 |
0.1M |
| 2024-10-14 |
121.00 |
126.00 |
121.00 |
122.00 |
0.1M |
| 2024-10-11 |
122.00 |
125.00 |
122.00 |
122.00 |
0.0M |
| 2024-10-10 |
120.00 |
124.00 |
120.00 |
122.00 |
0.1M |
| 2024-10-09 |
121.00 |
124.00 |
120.00 |
120.00 |
0.1M |
| 2024-10-08 |
124.00 |
126.00 |
120.00 |
121.00 |
0.2M |
| 2024-10-07 |
125.00 |
126.00 |
122.00 |
123.00 |
0.0M |
| 2024-10-04 |
124.00 |
128.00 |
116.00 |
125.00 |
0.2M |
| 2024-10-03 |
124.00 |
127.00 |
123.00 |
124.00 |
0.4M |
| 2024-10-02 |
125.00 |
127.00 |
124.00 |
124.00 |
0.1M |
| 2024-10-01 |
124.00 |
127.00 |
124.00 |
125.00 |
0.1M |
| 2024-09-30 |
126.00 |
126.00 |
124.00 |
124.00 |
0.2M |
| 2024-09-27 |
126.00 |
130.00 |
124.00 |
126.00 |
0.4M |
| 2024-09-26 |
124.00 |
126.00 |
123.00 |
126.00 |
0.1M |
| 2024-09-25 |
124.00 |
127.00 |
124.00 |
124.00 |
0.1M |
| 2024-09-24 |
127.00 |
128.00 |
124.00 |
125.00 |
0.2M |
| 2024-09-23 |
125.00 |
128.00 |
124.00 |
125.00 |
0.6M |
| 2024-09-20 |
126.00 |
132.00 |
123.00 |
124.00 |
0.9M |
| 2024-09-19 |
129.00 |
129.00 |
124.00 |
125.00 |
0.8M |
| 2024-09-18 |
132.00 |
132.00 |
127.00 |
129.00 |
1.2M |
| 2024-09-17 |
125.00 |
146.00 |
124.00 |
131.00 |
9.9M |
| 2024-09-13 |
128.00 |
133.00 |
123.00 |
125.00 |
2.9M |
| 2024-09-12 |
125.00 |
127.00 |
122.00 |
125.00 |
0.6M |
| 2024-09-11 |
125.00 |
134.00 |
124.00 |
125.00 |
2.4M |
| 2024-09-10 |
123.00 |
132.00 |
121.00 |
125.00 |
2.0M |
| 2024-09-09 |
117.00 |
142.00 |
117.00 |
122.00 |
24.2M |
| 2024-09-06 |
117.00 |
119.00 |
110.00 |
119.00 |
0.1M |
| 2024-09-05 |
119.00 |
120.00 |
116.00 |
117.00 |
0.1M |
| 2024-09-04 |
120.00 |
122.00 |
119.00 |
119.00 |
0.2M |
| 2024-09-03 |
120.00 |
123.00 |
119.00 |
120.00 |
0.5M |
| 2024-09-02 |
119.00 |
121.00 |
118.00 |
120.00 |
0.3M |
| 2024-08-30 |
122.00 |
132.00 |
112.00 |
118.00 |
1.0M |
| 2024-08-29 |
124.00 |
127.00 |
122.00 |
122.00 |
0.6M |
| 2024-08-28 |
125.00 |
127.00 |
121.00 |
123.00 |
0.5M |
| 2024-08-27 |
125.00 |
127.00 |
123.00 |
123.00 |
0.6M |
| 2024-08-26 |
124.00 |
127.00 |
124.00 |
124.00 |
0.7M |
| 2024-08-23 |
125.00 |
126.00 |
122.00 |
124.00 |
1.0M |
| 2024-08-22 |
127.00 |
134.00 |
120.00 |
123.00 |
3.1M |
| 2024-08-21 |
121.00 |
123.00 |
118.00 |
121.00 |
0.8M |
| 2024-08-20 |
125.00 |
127.00 |
119.00 |
120.00 |
1.6M |
| 2024-08-19 |
125.00 |
135.00 |
123.00 |
125.00 |
3.2M |
| 2024-08-16 |
131.00 |
131.00 |
123.00 |
124.00 |
1.7M |
| 2024-08-15 |
121.00 |
154.00 |
121.00 |
129.00 |
25.3M |
| 2024-08-14 |
124.00 |
126.00 |
118.00 |
121.00 |
0.3M |
| 2024-08-13 |
124.00 |
124.00 |
117.00 |
124.00 |
0.6M |
| 2024-08-12 |
128.00 |
130.00 |
120.00 |
123.00 |
0.7M |
| 2024-08-09 |
131.00 |
132.00 |
120.00 |
126.00 |
5.4M |
| 2024-08-08 |
154.00 |
154.00 |
111.00 |
131.00 |
17.4M |
| 2024-08-07 |
98.00 |
132.00 |
98.00 |
132.00 |
15.7M |
| 2024-08-06 |
99.00 |
104.00 |
96.00 |
98.00 |
0.4M |
| 2024-08-05 |
106.00 |
106.00 |
97.00 |
99.00 |
0.4M |
| 2024-08-02 |
103.00 |
106.00 |
101.00 |
104.00 |
0.3M |
| 2024-08-01 |
103.00 |
106.00 |
99.00 |
103.00 |
0.5M |
| 2024-07-31 |
102.00 |
110.00 |
101.00 |
102.00 |
0.5M |
| 2024-07-30 |
105.00 |
105.00 |
100.00 |
102.00 |
0.5M |
| 2024-07-29 |
108.00 |
116.00 |
100.00 |
104.00 |
1.3M |
| 2024-07-26 |
113.00 |
113.00 |
103.00 |
108.00 |
0.7M |
| 2024-07-25 |
125.00 |
125.00 |
108.00 |
112.00 |
2.3M |
| 2024-07-24 |
130.00 |
146.00 |
121.00 |
125.00 |
3.2M |
| 2024-07-23 |
120.00 |
149.00 |
120.00 |
130.00 |
36.3M |
| 2024-07-22 |
89.00 |
120.00 |
89.00 |
120.00 |
19.0M |
| 2024-07-19 |
91.00 |
92.00 |
89.00 |
89.00 |
0.4M |
| 2024-07-18 |
90.00 |
92.00 |
89.00 |
91.00 |
0.2M |
| 2024-07-17 |
82.00 |
91.00 |
82.00 |
90.00 |
0.1M |
| 2024-07-16 |
81.00 |
92.00 |
81.00 |
89.00 |
0.1M |
| 2024-07-15 |
83.00 |
92.00 |
83.00 |
89.00 |
0.2M |
| 2024-07-12 |
91.00 |
93.00 |
89.00 |
91.00 |
0.2M |
| 2024-07-11 |
84.00 |
93.00 |
84.00 |
91.00 |
0.3M |
| 2024-07-10 |
82.00 |
94.00 |
82.00 |
92.00 |
0.3M |
| 2024-07-09 |
82.00 |
92.00 |
82.00 |
90.00 |
0.2M |
| 2024-07-08 |
85.00 |
94.00 |
85.00 |
90.00 |
1.1M |
| 2024-07-05 |
93.00 |
116.00 |
91.00 |
93.00 |
7.0M |
| 2024-07-04 |
90.00 |
94.00 |
90.00 |
93.00 |
1.3M |
| 2024-07-03 |
90.00 |
93.00 |
90.00 |
93.00 |
1.1M |
| 2024-07-02 |
92.00 |
93.00 |
91.00 |
92.00 |
0.5M |
| 2024-07-01 |
92.00 |
94.00 |
91.00 |
92.00 |
0.4M |
| 2024-06-28 |
83.00 |
94.00 |
83.00 |
91.00 |
1.1M |
| 2024-06-27 |
82.00 |
93.00 |
82.00 |
91.00 |
0.7M |
| 2024-06-26 |
95.00 |
96.00 |
89.00 |
90.00 |
1.4M |
| 2024-06-25 |
131.00 |
139.00 |
91.00 |
94.00 |
18.9M |
| 2024-06-24 |
86.00 |
108.00 |
86.00 |
108.00 |
17.0M |
| 2024-06-21 |
82.00 |
82.00 |
76.00 |
80.00 |
0.7M |
| 2024-06-20 |
80.00 |
87.00 |
80.00 |
81.00 |
0.1M |
| 2024-06-19 |
86.00 |
86.00 |
77.00 |
79.00 |
0.6M |
| 2024-06-14 |
92.00 |
92.00 |
83.00 |
83.00 |
0.4M |
| 2024-06-13 |
95.00 |
95.00 |
90.00 |
92.00 |
0.3M |
| 2024-06-12 |
95.00 |
96.00 |
93.00 |
93.00 |
0.1M |
| 2024-06-11 |
93.00 |
99.00 |
93.00 |
95.00 |
0.4M |
| 2024-06-10 |
95.00 |
95.00 |
92.00 |
93.00 |
0.1M |
| 2024-06-07 |
95.00 |
95.00 |
93.00 |
95.00 |
0.1M |
| 2024-06-06 |
94.00 |
95.00 |
93.00 |
95.00 |
0.0M |
| 2024-06-05 |
97.00 |
100.00 |
91.00 |
94.00 |
0.3M |
| 2024-06-04 |
99.00 |
99.00 |
93.00 |
97.00 |
0.3M |
| 2024-06-03 |
96.00 |
111.00 |
96.00 |
98.00 |
2.8M |
| 2024-05-31 |
96.00 |
96.00 |
92.00 |
93.00 |
0.2M |
| 2024-05-30 |
96.00 |
97.00 |
91.00 |
94.00 |
0.2M |
| 2024-05-29 |
99.00 |
99.00 |
93.00 |
94.00 |
0.2M |
| 2024-05-28 |
98.00 |
99.00 |
95.00 |
97.00 |
0.1M |
| 2024-05-27 |
95.00 |
99.00 |
95.00 |
98.00 |
0.1M |
| 2024-05-22 |
99.00 |
100.00 |
94.00 |
96.00 |
0.3M |
| 2024-05-21 |
107.00 |
107.00 |
94.00 |
97.00 |
0.8M |
| 2024-05-20 |
100.00 |
121.00 |
98.00 |
102.00 |
4.4M |
| 2024-05-17 |
100.00 |
103.00 |
95.00 |
99.00 |
0.4M |
| 2024-05-16 |
100.00 |
100.00 |
95.00 |
100.00 |
0.2M |
| 2024-05-15 |
104.00 |
104.00 |
92.00 |
100.00 |
0.6M |
| 2024-05-14 |
103.00 |
104.00 |
100.00 |
103.00 |
0.1M |
| 2024-05-13 |
105.00 |
110.00 |
100.00 |
104.00 |
0.2M |
| 2024-05-08 |
104.00 |
107.00 |
102.00 |
102.00 |
0.1M |
| 2024-05-07 |
113.00 |
113.00 |
100.00 |
103.00 |
0.8M |
| 2024-05-06 |
111.00 |
118.00 |
107.00 |
112.00 |
0.2M |
| 2024-05-03 |
114.00 |
114.00 |
110.00 |
112.00 |
0.1M |
| 2024-05-02 |
119.00 |
119.00 |
108.00 |
114.00 |
0.7M |
| 2024-04-30 |
123.00 |
124.00 |
117.00 |
119.00 |
1.0M |
| 2024-04-29 |
138.00 |
140.00 |
116.00 |
123.00 |
2.2M |
| 2024-04-26 |
103.00 |
144.00 |
101.00 |
133.00 |
11.6M |
| 2024-04-25 |
114.00 |
114.00 |
104.00 |
107.00 |
0.2M |
| 2024-04-24 |
110.00 |
113.00 |
110.00 |
110.00 |
0.1M |
| 2024-04-23 |
110.00 |
115.00 |
105.00 |
110.00 |
0.1M |
| 2024-04-22 |
109.00 |
115.00 |
109.00 |
109.00 |
0.1M |
| 2024-04-19 |
114.00 |
114.00 |
109.00 |
110.00 |
0.1M |
| 2024-04-18 |
119.00 |
120.00 |
111.00 |
114.00 |
0.2M |
| 2024-04-17 |
117.00 |
120.00 |
115.00 |
119.00 |
0.1M |
| 2024-04-16 |
119.00 |
132.00 |
116.00 |
117.00 |
0.4M |
| 2024-04-05 |
127.00 |
127.00 |
116.00 |
119.00 |
0.3M |
| 2024-04-04 |
132.00 |
132.00 |
120.00 |
126.00 |
0.9M |
| 2024-04-03 |
169.00 |
184.00 |
133.00 |
135.00 |
9.3M |
| 2024-04-02 |
99.00 |
147.00 |
99.00 |
147.00 |
2.2M |
| 2024-04-01 |
100.00 |
118.00 |
90.00 |
109.00 |
1.2M |
| 2024-03-28 |
142.00 |
142.00 |
103.00 |
107.00 |
0.7M |
| 2024-03-27 |
154.00 |
154.00 |
130.00 |
133.00 |
0.2M |
| 2024-03-26 |
141.00 |
145.00 |
141.00 |
144.00 |
0.0M |
| 2024-03-25 |
143.00 |
145.00 |
139.00 |
145.00 |
0.1M |
| 2024-03-22 |
141.00 |
143.00 |
140.00 |
143.00 |
0.1M |
| 2024-03-21 |
134.00 |
147.00 |
134.00 |
142.00 |
0.3M |
| 2024-03-20 |
128.00 |
151.00 |
128.00 |
143.00 |
0.2M |
| 2024-03-19 |
136.00 |
150.00 |
136.00 |
148.00 |
0.1M |
| 2024-03-18 |
144.00 |
149.00 |
142.00 |
145.00 |
0.2M |
| 2024-03-15 |
166.00 |
167.00 |
140.00 |
144.00 |
1.3M |
| 2024-03-14 |
169.00 |
169.00 |
166.00 |
167.00 |
0.0M |
| 2024-03-13 |
173.00 |
173.00 |
169.00 |
169.00 |
0.1M |
| 2024-03-08 |
173.00 |
188.00 |
171.00 |
173.00 |
0.4M |
| 2024-03-07 |
172.00 |
176.00 |
171.00 |
175.00 |
0.0M |
| 2024-03-06 |
173.00 |
176.00 |
171.00 |
175.00 |
0.0M |
| 2024-03-05 |
172.00 |
180.00 |
172.00 |
173.00 |
0.0M |
| 2024-03-04 |
173.00 |
176.00 |
173.00 |
173.00 |
0.0M |
| 2024-03-01 |
177.00 |
177.00 |
172.00 |
174.00 |
0.0M |
| 2024-02-29 |
176.00 |
195.00 |
175.00 |
176.00 |
0.4M |
| 2024-02-28 |
172.00 |
177.00 |
172.00 |
176.00 |
0.0M |
| 2024-02-27 |
173.00 |
181.00 |
172.00 |
174.00 |
0.0M |
| 2024-02-26 |
174.00 |
180.00 |
172.00 |
173.00 |
0.3M |
| 2024-02-23 |
178.00 |
178.00 |
172.00 |
174.00 |
0.1M |
| 2024-02-22 |
175.00 |
179.00 |
173.00 |
178.00 |
0.1M |
| 2024-02-21 |
180.00 |
180.00 |
176.00 |
176.00 |
0.0M |
| 2024-02-20 |
179.00 |
182.00 |
178.00 |
179.00 |
0.0M |
| 2024-02-19 |
185.00 |
185.00 |
178.00 |
178.00 |
0.0M |
| 2024-02-16 |
184.00 |
184.00 |
181.00 |
181.00 |
0.0M |
| 2024-02-15 |
177.00 |
184.00 |
176.00 |
183.00 |
0.5M |
| 2024-02-13 |
179.00 |
184.00 |
176.00 |
179.00 |
0.2M |
| 2024-02-12 |
187.00 |
196.00 |
179.00 |
179.00 |
0.3M |
| 2024-02-07 |
187.00 |
191.00 |
185.00 |
187.00 |
0.1M |
| 2024-02-06 |
191.00 |
194.00 |
188.00 |
189.00 |
0.2M |
| 2024-02-05 |
198.00 |
198.00 |
190.00 |
191.00 |
0.4M |
| 2024-02-02 |
199.00 |
204.00 |
198.00 |
198.00 |
0.2M |
| 2024-02-01 |
198.00 |
202.00 |
198.00 |
199.00 |
0.1M |
| 2024-01-31 |
206.00 |
206.00 |
200.00 |
200.00 |
0.4M |
| 2024-01-30 |
204.00 |
214.00 |
204.00 |
206.00 |
0.0M |
| 2024-01-29 |
210.00 |
210.00 |
206.00 |
206.00 |
0.1M |
| 2024-01-26 |
214.00 |
216.00 |
208.00 |
212.00 |
0.1M |
| 2024-01-25 |
214.00 |
216.00 |
208.00 |
212.00 |
0.1M |
| 2024-01-24 |
214.00 |
216.00 |
210.00 |
216.00 |
0.0M |
| 2024-01-23 |
216.00 |
220.00 |
210.00 |
214.00 |
0.2M |
| 2024-01-22 |
216.00 |
220.00 |
214.00 |
218.00 |
0.1M |
| 2024-01-19 |
220.00 |
222.00 |
212.00 |
216.00 |
0.2M |
| 2024-01-18 |
214.00 |
220.00 |
214.00 |
218.00 |
0.2M |
| 2024-01-17 |
220.00 |
222.00 |
216.00 |
216.00 |
0.1M |
| 2024-01-16 |
216.00 |
222.00 |
214.00 |
220.00 |
0.1M |
| 2024-01-15 |
222.00 |
224.00 |
212.00 |
214.00 |
0.2M |
| 2024-01-12 |
222.00 |
222.00 |
216.00 |
216.00 |
0.1M |
| 2024-01-11 |
224.00 |
226.00 |
220.00 |
222.00 |
0.1M |
| 2024-01-10 |
234.00 |
234.00 |
220.00 |
226.00 |
0.1M |
| 2024-01-09 |
236.00 |
236.00 |
226.00 |
226.00 |
0.1M |
| 2024-01-08 |
236.00 |
240.00 |
230.00 |
230.00 |
0.3M |
| 2024-01-05 |
232.00 |
248.00 |
228.00 |
234.00 |
0.3M |
| 2024-01-04 |
234.00 |
236.00 |
232.00 |
232.00 |
0.0M |
| 2024-01-03 |
234.00 |
246.00 |
230.00 |
234.00 |
0.1M |
| 2024-01-02 |
238.00 |
244.00 |
224.00 |
240.00 |
0.3M |