| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
680.00 |
689.00 |
675.00 |
675.00 |
0.0M |
| 2024-12-27 |
662.00 |
680.00 |
662.00 |
674.00 |
0.1M |
| 2024-12-26 |
655.00 |
660.00 |
654.00 |
660.00 |
0.0M |
| 2024-12-25 |
642.00 |
657.00 |
642.00 |
654.00 |
0.1M |
| 2024-12-24 |
638.00 |
643.00 |
636.00 |
640.00 |
0.1M |
| 2024-12-23 |
651.00 |
651.00 |
637.00 |
638.00 |
0.1M |
| 2024-12-20 |
654.00 |
656.00 |
649.00 |
652.00 |
0.1M |
| 2024-12-19 |
656.00 |
658.00 |
653.00 |
654.00 |
0.0M |
| 2024-12-18 |
662.00 |
662.00 |
658.00 |
658.00 |
0.0M |
| 2024-12-17 |
668.00 |
668.00 |
659.00 |
662.00 |
0.1M |
| 2024-12-16 |
664.00 |
669.00 |
661.00 |
668.00 |
0.0M |
| 2024-12-13 |
665.00 |
666.00 |
660.00 |
664.00 |
0.0M |
| 2024-12-12 |
668.00 |
668.00 |
660.00 |
661.00 |
0.0M |
| 2024-12-11 |
667.00 |
668.00 |
660.00 |
662.00 |
0.0M |
| 2024-12-10 |
674.00 |
674.00 |
665.00 |
666.00 |
0.0M |
| 2024-12-09 |
669.00 |
672.00 |
665.00 |
670.00 |
0.0M |
| 2024-12-06 |
677.00 |
677.00 |
660.00 |
663.00 |
0.0M |
| 2024-12-05 |
666.00 |
668.00 |
661.00 |
665.00 |
0.0M |
| 2024-12-04 |
672.00 |
675.00 |
663.00 |
667.00 |
0.0M |
| 2024-12-03 |
671.00 |
671.00 |
664.00 |
669.00 |
0.0M |
| 2024-12-02 |
677.00 |
677.00 |
666.00 |
671.00 |
0.0M |
| 2024-11-29 |
662.00 |
677.00 |
662.00 |
677.00 |
0.0M |
| 2024-11-28 |
659.00 |
668.00 |
656.00 |
656.00 |
0.0M |
| 2024-11-27 |
660.00 |
662.00 |
656.00 |
656.00 |
0.0M |
| 2024-11-26 |
664.00 |
666.00 |
655.00 |
658.00 |
0.0M |
| 2024-11-25 |
663.00 |
667.00 |
661.00 |
665.00 |
0.0M |
| 2024-11-22 |
653.00 |
667.00 |
653.00 |
662.00 |
0.0M |
| 2024-11-21 |
665.00 |
665.00 |
651.00 |
652.00 |
0.0M |
| 2024-11-20 |
666.00 |
671.00 |
657.00 |
658.00 |
0.0M |
| 2024-11-19 |
673.00 |
674.00 |
667.00 |
669.00 |
0.0M |
| 2024-11-18 |
656.00 |
676.00 |
656.00 |
673.00 |
0.0M |
| 2024-11-15 |
672.00 |
672.00 |
652.00 |
666.00 |
0.1M |
| 2024-11-14 |
678.00 |
682.00 |
666.00 |
672.00 |
0.1M |
| 2024-11-13 |
733.00 |
745.00 |
680.00 |
694.00 |
0.1M |
| 2024-11-12 |
731.00 |
741.00 |
731.00 |
733.00 |
0.0M |
| 2024-11-11 |
735.00 |
739.00 |
725.00 |
739.00 |
0.0M |
| 2024-11-08 |
736.00 |
742.00 |
728.00 |
729.00 |
0.0M |
| 2024-11-07 |
731.00 |
736.00 |
727.00 |
734.00 |
0.0M |
| 2024-11-06 |
727.00 |
733.00 |
725.00 |
728.00 |
0.0M |
| 2024-11-05 |
734.00 |
734.00 |
725.00 |
727.00 |
0.0M |
| 2024-11-01 |
733.00 |
739.00 |
721.00 |
725.00 |
0.0M |
| 2024-10-31 |
721.00 |
743.00 |
718.00 |
738.00 |
0.0M |
| 2024-10-30 |
752.00 |
752.00 |
720.00 |
720.00 |
0.1M |
| 2024-10-29 |
745.00 |
746.00 |
735.00 |
743.00 |
0.0M |
| 2024-10-28 |
720.00 |
752.00 |
720.00 |
745.00 |
0.0M |
| 2024-10-25 |
720.00 |
721.00 |
708.00 |
713.00 |
0.0M |
| 2024-10-24 |
728.00 |
728.00 |
715.00 |
723.00 |
0.0M |
| 2024-10-23 |
725.00 |
733.00 |
723.00 |
730.00 |
0.0M |
| 2024-10-22 |
747.00 |
747.00 |
730.00 |
733.00 |
0.0M |
| 2024-10-21 |
748.00 |
759.00 |
746.00 |
747.00 |
0.0M |
| 2024-10-18 |
756.00 |
760.00 |
753.00 |
754.00 |
0.0M |
| 2024-10-17 |
767.00 |
767.00 |
756.00 |
756.00 |
0.0M |
| 2024-10-16 |
753.00 |
771.00 |
753.00 |
765.00 |
0.0M |
| 2024-10-15 |
765.00 |
765.00 |
753.00 |
757.00 |
0.0M |
| 2024-10-11 |
767.00 |
767.00 |
755.00 |
755.00 |
0.0M |
| 2024-10-10 |
768.00 |
768.00 |
756.00 |
758.00 |
0.0M |
| 2024-10-09 |
760.00 |
768.00 |
760.00 |
768.00 |
0.0M |
| 2024-10-08 |
770.00 |
770.00 |
759.00 |
759.00 |
0.0M |
| 2024-10-07 |
786.00 |
786.00 |
774.00 |
774.00 |
0.0M |
| 2024-10-04 |
780.00 |
789.00 |
780.00 |
783.00 |
0.0M |
| 2024-10-03 |
790.00 |
790.00 |
776.00 |
778.00 |
0.0M |
| 2024-10-02 |
777.00 |
785.00 |
774.00 |
777.00 |
0.0M |
| 2024-10-01 |
785.00 |
788.00 |
773.00 |
788.00 |
0.0M |
| 2024-09-30 |
774.00 |
792.00 |
770.00 |
775.00 |
0.0M |
| 2024-09-27 |
787.00 |
793.00 |
781.00 |
784.00 |
0.0M |
| 2024-09-26 |
801.00 |
805.00 |
792.00 |
805.00 |
0.0M |
| 2024-09-25 |
812.00 |
812.00 |
801.00 |
802.00 |
0.0M |
| 2024-09-24 |
812.00 |
818.00 |
801.00 |
802.00 |
0.0M |
| 2024-09-20 |
816.00 |
819.00 |
805.00 |
805.00 |
0.0M |
| 2024-09-19 |
804.00 |
811.00 |
802.00 |
806.00 |
0.0M |
| 2024-09-18 |
810.00 |
814.00 |
796.00 |
804.00 |
0.0M |
| 2024-09-17 |
807.00 |
808.00 |
795.00 |
802.00 |
0.0M |
| 2024-09-13 |
806.00 |
818.00 |
783.00 |
796.00 |
0.1M |
| 2024-09-12 |
776.00 |
825.00 |
776.00 |
821.00 |
0.1M |
| 2024-09-11 |
775.00 |
792.00 |
762.00 |
776.00 |
0.1M |
| 2024-09-10 |
764.00 |
790.00 |
749.00 |
790.00 |
0.1M |
| 2024-09-09 |
719.00 |
752.00 |
719.00 |
752.00 |
0.0M |
| 2024-09-06 |
739.00 |
740.00 |
727.00 |
732.00 |
0.0M |
| 2024-09-05 |
710.00 |
748.00 |
710.00 |
724.00 |
0.1M |
| 2024-09-04 |
720.00 |
730.00 |
714.00 |
717.00 |
0.1M |
| 2024-09-03 |
747.00 |
749.00 |
738.00 |
740.00 |
0.0M |
| 2024-09-02 |
766.00 |
766.00 |
745.00 |
745.00 |
0.0M |
| 2024-08-30 |
767.00 |
767.00 |
757.00 |
762.00 |
0.0M |
| 2024-08-29 |
752.00 |
756.00 |
747.00 |
747.00 |
0.0M |
| 2024-08-28 |
745.00 |
768.00 |
745.00 |
756.00 |
0.0M |
| 2024-08-27 |
735.00 |
757.00 |
733.00 |
752.00 |
0.0M |
| 2024-08-26 |
721.00 |
745.00 |
721.00 |
740.00 |
0.1M |
| 2024-08-23 |
707.00 |
717.00 |
699.00 |
714.00 |
0.1M |
| 2024-08-22 |
698.00 |
710.00 |
694.00 |
697.00 |
0.1M |
| 2024-08-21 |
700.00 |
704.00 |
697.00 |
697.00 |
0.0M |
| 2024-08-20 |
706.00 |
711.00 |
699.00 |
702.00 |
0.1M |
| 2024-08-19 |
699.00 |
729.00 |
697.00 |
710.00 |
0.1M |
| 2024-08-16 |
689.00 |
698.00 |
678.00 |
687.00 |
0.1M |
| 2024-08-15 |
695.00 |
697.00 |
669.00 |
682.00 |
0.1M |
| 2024-08-14 |
648.00 |
693.00 |
645.00 |
685.00 |
0.3M |
| 2024-08-13 |
740.00 |
778.00 |
740.00 |
763.00 |
0.0M |
| 2024-08-09 |
756.00 |
761.00 |
743.00 |
750.00 |
0.0M |
| 2024-08-08 |
734.00 |
757.00 |
725.00 |
745.00 |
0.0M |
| 2024-08-07 |
712.00 |
760.00 |
704.00 |
736.00 |
0.1M |
| 2024-08-06 |
710.00 |
730.00 |
673.00 |
716.00 |
0.1M |
| 2024-08-05 |
741.00 |
741.00 |
632.00 |
633.00 |
0.2M |
| 2024-08-02 |
797.00 |
797.00 |
771.00 |
780.00 |
0.1M |
| 2024-08-01 |
812.00 |
813.00 |
801.00 |
805.00 |
0.0M |
| 2024-07-31 |
805.00 |
814.00 |
802.00 |
812.00 |
0.0M |
| 2024-07-30 |
820.00 |
820.00 |
803.00 |
803.00 |
0.1M |
| 2024-07-29 |
827.00 |
834.00 |
816.00 |
823.00 |
0.0M |
| 2024-07-26 |
816.00 |
824.00 |
809.00 |
823.00 |
0.0M |
| 2024-07-25 |
812.00 |
815.00 |
805.00 |
806.00 |
0.0M |
| 2024-07-24 |
824.00 |
826.00 |
815.00 |
815.00 |
0.0M |
| 2024-07-23 |
820.00 |
824.00 |
817.00 |
824.00 |
0.0M |
| 2024-07-22 |
822.00 |
823.00 |
813.00 |
820.00 |
0.0M |
| 2024-07-19 |
820.00 |
825.00 |
814.00 |
821.00 |
0.0M |
| 2024-07-18 |
825.00 |
828.00 |
820.00 |
825.00 |
0.0M |
| 2024-07-17 |
822.00 |
826.00 |
817.00 |
821.00 |
0.0M |
| 2024-07-16 |
815.00 |
823.00 |
811.00 |
817.00 |
0.0M |
| 2024-07-12 |
810.00 |
812.00 |
803.00 |
810.00 |
0.0M |
| 2024-07-11 |
813.00 |
813.00 |
800.00 |
811.00 |
0.0M |
| 2024-07-10 |
826.00 |
826.00 |
797.00 |
800.00 |
0.1M |
| 2024-07-09 |
833.00 |
833.00 |
819.00 |
819.00 |
0.0M |
| 2024-07-08 |
836.00 |
836.00 |
827.00 |
833.00 |
0.0M |
| 2024-07-05 |
837.00 |
845.00 |
828.00 |
829.00 |
0.0M |
| 2024-07-04 |
840.00 |
840.00 |
834.00 |
834.00 |
0.0M |
| 2024-07-03 |
840.00 |
840.00 |
830.00 |
838.00 |
0.0M |
| 2024-07-02 |
818.00 |
840.00 |
818.00 |
833.00 |
0.1M |
| 2024-07-01 |
825.00 |
827.00 |
810.00 |
816.00 |
0.0M |
| 2024-06-28 |
823.00 |
828.00 |
817.00 |
823.00 |
0.0M |
| 2024-06-27 |
827.00 |
831.00 |
822.00 |
822.00 |
0.0M |
| 2024-06-26 |
831.00 |
831.00 |
820.00 |
827.00 |
0.0M |
| 2024-06-25 |
833.00 |
833.00 |
807.00 |
822.00 |
0.1M |
| 2024-06-24 |
805.00 |
812.00 |
800.00 |
807.00 |
0.0M |
| 2024-06-21 |
811.00 |
814.00 |
803.00 |
805.00 |
0.0M |
| 2024-06-20 |
814.00 |
816.00 |
806.00 |
810.00 |
0.0M |
| 2024-06-19 |
804.00 |
819.00 |
804.00 |
809.00 |
0.0M |
| 2024-06-18 |
802.00 |
807.00 |
801.00 |
807.00 |
0.0M |
| 2024-06-17 |
810.00 |
810.00 |
795.00 |
805.00 |
0.0M |
| 2024-06-14 |
804.00 |
811.00 |
797.00 |
805.00 |
0.0M |
| 2024-06-13 |
815.00 |
815.00 |
802.00 |
804.00 |
0.0M |
| 2024-06-12 |
818.00 |
818.00 |
809.00 |
815.00 |
0.0M |
| 2024-06-11 |
814.00 |
822.00 |
811.00 |
811.00 |
0.0M |
| 2024-06-10 |
812.00 |
817.00 |
805.00 |
816.00 |
0.0M |
| 2024-06-07 |
800.00 |
809.00 |
800.00 |
805.00 |
0.0M |
| 2024-06-06 |
810.00 |
810.00 |
796.00 |
800.00 |
0.0M |
| 2024-06-05 |
817.00 |
817.00 |
810.00 |
810.00 |
0.0M |
| 2024-06-04 |
828.00 |
828.00 |
817.00 |
824.00 |
0.0M |
| 2024-06-03 |
826.00 |
830.00 |
816.00 |
817.00 |
0.0M |
| 2024-05-31 |
829.00 |
829.00 |
815.00 |
826.00 |
0.0M |
| 2024-05-30 |
820.00 |
821.00 |
806.00 |
821.00 |
0.0M |
| 2024-05-29 |
841.00 |
841.00 |
825.00 |
826.00 |
0.0M |
| 2024-05-28 |
840.00 |
851.00 |
830.00 |
837.00 |
0.0M |
| 2024-05-27 |
831.00 |
840.00 |
828.00 |
840.00 |
0.0M |
| 2024-05-24 |
835.00 |
840.00 |
826.00 |
826.00 |
0.0M |
| 2024-05-23 |
829.00 |
842.00 |
825.00 |
839.00 |
0.0M |
| 2024-05-22 |
832.00 |
832.00 |
825.00 |
826.00 |
0.0M |
| 2024-05-21 |
847.00 |
847.00 |
824.00 |
824.00 |
0.0M |
| 2024-05-20 |
831.00 |
850.00 |
829.00 |
850.00 |
0.1M |
| 2024-05-17 |
839.00 |
839.00 |
824.00 |
825.00 |
0.0M |
| 2024-05-16 |
841.00 |
854.00 |
825.00 |
839.00 |
0.1M |
| 2024-05-15 |
820.00 |
862.00 |
820.00 |
848.00 |
0.2M |
| 2024-05-14 |
795.00 |
796.00 |
776.00 |
791.00 |
0.1M |
| 2024-05-13 |
785.00 |
795.00 |
781.00 |
788.00 |
0.0M |
| 2024-05-10 |
783.00 |
783.00 |
776.00 |
782.00 |
0.0M |
| 2024-05-09 |
780.00 |
783.00 |
773.00 |
780.00 |
0.0M |
| 2024-05-08 |
784.00 |
789.00 |
777.00 |
778.00 |
0.0M |
| 2024-05-07 |
777.00 |
789.00 |
777.00 |
780.00 |
0.0M |
| 2024-05-02 |
780.00 |
782.00 |
775.00 |
776.00 |
0.0M |
| 2024-05-01 |
783.00 |
786.00 |
775.00 |
777.00 |
0.0M |
| 2024-04-30 |
778.00 |
786.00 |
772.00 |
783.00 |
0.0M |
| 2024-04-26 |
781.00 |
782.00 |
768.00 |
768.00 |
0.1M |
| 2024-04-25 |
797.00 |
798.00 |
784.00 |
784.00 |
0.0M |
| 2024-04-24 |
803.00 |
803.00 |
793.00 |
799.00 |
0.0M |
| 2024-04-23 |
790.00 |
799.00 |
790.00 |
798.00 |
0.0M |
| 2024-04-22 |
794.00 |
797.00 |
785.00 |
786.00 |
0.0M |
| 2024-04-19 |
792.00 |
794.00 |
772.00 |
784.00 |
0.0M |
| 2024-04-18 |
793.00 |
803.00 |
789.00 |
792.00 |
0.0M |
| 2024-04-17 |
801.00 |
804.00 |
792.00 |
796.00 |
0.0M |
| 2024-04-16 |
802.00 |
805.00 |
791.00 |
801.00 |
0.0M |
| 2024-04-15 |
810.00 |
818.00 |
809.00 |
809.00 |
0.0M |
| 2024-04-12 |
825.00 |
825.00 |
813.00 |
817.00 |
0.0M |
| 2024-04-11 |
820.00 |
824.00 |
817.00 |
820.00 |
0.0M |
| 2024-04-10 |
820.00 |
834.00 |
820.00 |
821.00 |
0.0M |
| 2024-04-09 |
819.00 |
830.00 |
818.00 |
818.00 |
0.0M |
| 2024-04-08 |
815.00 |
824.00 |
810.00 |
816.00 |
0.0M |
| 2024-04-05 |
811.00 |
818.00 |
804.00 |
812.00 |
0.1M |
| 2024-04-04 |
829.00 |
829.00 |
816.00 |
822.00 |
0.0M |
| 2024-04-03 |
824.00 |
833.00 |
818.00 |
820.00 |
0.0M |
| 2024-04-02 |
848.00 |
848.00 |
826.00 |
830.00 |
0.1M |
| 2024-04-01 |
870.00 |
870.00 |
840.00 |
840.00 |
0.0M |
| 2024-03-29 |
875.00 |
881.00 |
864.00 |
868.00 |
0.0M |
| 2024-03-28 |
856.00 |
876.00 |
856.00 |
867.00 |
0.0M |
| 2024-03-27 |
893.00 |
893.00 |
875.00 |
875.00 |
0.1M |
| 2024-03-26 |
883.00 |
895.00 |
880.00 |
887.00 |
0.1M |
| 2024-03-25 |
886.00 |
895.00 |
880.00 |
886.00 |
0.0M |
| 2024-03-22 |
878.00 |
888.00 |
872.00 |
886.00 |
0.0M |
| 2024-03-21 |
889.00 |
889.00 |
876.00 |
878.00 |
0.0M |
| 2024-03-19 |
870.00 |
882.00 |
867.00 |
880.00 |
0.0M |
| 2024-03-18 |
858.00 |
873.00 |
855.00 |
867.00 |
0.1M |
| 2024-03-15 |
842.00 |
850.00 |
838.00 |
848.00 |
0.0M |
| 2024-03-14 |
853.00 |
853.00 |
839.00 |
846.00 |
0.0M |
| 2024-03-13 |
869.00 |
869.00 |
841.00 |
845.00 |
0.0M |
| 2024-03-12 |
840.00 |
850.00 |
827.00 |
848.00 |
0.0M |
| 2024-03-11 |
853.00 |
854.00 |
833.00 |
847.00 |
0.1M |
| 2024-03-08 |
855.00 |
869.00 |
853.00 |
855.00 |
0.0M |
| 2024-03-07 |
887.00 |
892.00 |
862.00 |
865.00 |
0.1M |
| 2024-03-06 |
850.00 |
880.00 |
847.00 |
872.00 |
0.1M |
| 2024-03-05 |
830.00 |
850.00 |
824.00 |
850.00 |
0.1M |
| 2024-03-04 |
849.00 |
850.00 |
834.00 |
834.00 |
0.1M |
| 2024-03-01 |
850.00 |
850.00 |
839.00 |
846.00 |
0.1M |
| 2024-02-29 |
853.00 |
856.00 |
845.00 |
850.00 |
0.0M |
| 2024-02-28 |
865.00 |
871.00 |
853.00 |
853.00 |
0.1M |
| 2024-02-27 |
877.00 |
883.00 |
862.00 |
872.00 |
0.0M |
| 2024-02-26 |
883.00 |
894.00 |
877.00 |
877.00 |
0.1M |
| 2024-02-22 |
871.00 |
891.00 |
866.00 |
877.00 |
0.1M |
| 2024-02-21 |
869.00 |
870.00 |
859.00 |
870.00 |
0.0M |
| 2024-02-20 |
893.00 |
893.00 |
865.00 |
872.00 |
0.1M |
| 2024-02-19 |
853.00 |
903.00 |
853.00 |
893.00 |
0.1M |
| 2024-02-16 |
851.00 |
859.00 |
837.00 |
849.00 |
0.1M |
| 2024-02-15 |
863.00 |
863.00 |
832.00 |
854.00 |
0.1M |
| 2024-02-14 |
846.00 |
865.00 |
810.00 |
850.00 |
0.2M |
| 2024-02-13 |
890.00 |
890.00 |
866.00 |
873.00 |
0.1M |
| 2024-02-09 |
875.00 |
893.00 |
874.00 |
883.00 |
0.0M |
| 2024-02-08 |
879.00 |
888.00 |
871.00 |
881.00 |
0.0M |
| 2024-02-07 |
874.00 |
891.00 |
874.00 |
887.00 |
0.0M |
| 2024-02-06 |
882.00 |
891.00 |
876.00 |
881.00 |
0.0M |
| 2024-02-05 |
885.00 |
888.00 |
873.00 |
887.00 |
0.0M |
| 2024-02-02 |
880.00 |
892.00 |
879.00 |
879.00 |
0.0M |
| 2024-02-01 |
885.00 |
886.00 |
860.00 |
876.00 |
0.1M |
| 2024-01-31 |
900.00 |
904.00 |
886.00 |
893.00 |
0.1M |
| 2024-01-30 |
910.00 |
926.00 |
888.00 |
907.00 |
0.2M |
| 2024-01-29 |
904.00 |
911.00 |
897.00 |
910.00 |
0.1M |
| 2024-01-26 |
933.00 |
933.00 |
904.00 |
908.00 |
0.1M |
| 2024-01-25 |
910.00 |
944.00 |
909.00 |
940.00 |
0.2M |
| 2024-01-24 |
896.00 |
920.00 |
885.00 |
910.00 |
0.1M |
| 2024-01-23 |
900.00 |
914.00 |
890.00 |
898.00 |
0.1M |
| 2024-01-22 |
905.00 |
905.00 |
885.00 |
900.00 |
0.1M |
| 2024-01-19 |
916.00 |
916.00 |
895.00 |
900.00 |
0.1M |
| 2024-01-18 |
928.00 |
933.00 |
913.00 |
921.00 |
0.1M |
| 2024-01-17 |
940.00 |
954.00 |
922.00 |
934.00 |
0.1M |
| 2024-01-16 |
956.00 |
956.00 |
922.00 |
936.00 |
0.1M |
| 2024-01-15 |
903.00 |
959.00 |
885.00 |
959.00 |
0.2M |
| 2024-01-12 |
911.00 |
912.00 |
883.00 |
890.00 |
0.1M |
| 2024-01-11 |
936.00 |
938.00 |
913.00 |
918.00 |
0.1M |
| 2024-01-10 |
920.00 |
935.00 |
899.00 |
931.00 |
0.1M |
| 2024-01-09 |
892.00 |
922.00 |
887.00 |
922.00 |
0.1M |
| 2024-01-05 |
916.00 |
916.00 |
881.00 |
892.00 |
0.1M |
| 2024-01-04 |
885.00 |
916.00 |
880.00 |
916.00 |
0.1M |