| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
75.00 |
80.00 |
73.00 |
79.00 |
13.5M |
| 2023-12-28 |
75.00 |
79.00 |
73.00 |
75.00 |
16.2M |
| 2023-12-27 |
74.00 |
77.00 |
73.00 |
75.00 |
12.8M |
| 2023-12-22 |
74.00 |
76.00 |
73.00 |
74.00 |
13.6M |
| 2023-12-21 |
75.00 |
76.00 |
73.00 |
73.00 |
16.0M |
| 2023-12-20 |
77.00 |
79.00 |
74.00 |
75.00 |
13.6M |
| 2023-12-19 |
74.00 |
79.00 |
72.00 |
77.00 |
18.6M |
| 2023-12-18 |
75.00 |
76.00 |
72.00 |
73.00 |
13.9M |
| 2023-12-15 |
76.00 |
77.00 |
72.00 |
75.00 |
11.2M |
| 2023-12-14 |
75.00 |
77.00 |
75.00 |
76.00 |
12.3M |
| 2023-12-13 |
78.00 |
78.00 |
71.00 |
75.00 |
15.0M |
| 2023-12-12 |
79.00 |
79.00 |
73.00 |
77.00 |
13.9M |
| 2023-12-11 |
78.00 |
80.00 |
78.00 |
78.00 |
10.9M |
| 2023-12-08 |
80.00 |
81.00 |
78.00 |
79.00 |
16.6M |
| 2023-12-07 |
79.00 |
80.00 |
77.00 |
80.00 |
19.1M |
| 2023-12-06 |
81.00 |
82.00 |
78.00 |
78.00 |
18.9M |
| 2023-12-05 |
81.00 |
82.00 |
79.00 |
80.00 |
12.0M |
| 2023-12-04 |
77.00 |
82.00 |
77.00 |
80.00 |
19.0M |
| 2023-12-01 |
82.00 |
82.00 |
76.00 |
78.00 |
14.8M |
| 2023-11-30 |
82.00 |
83.00 |
81.00 |
82.00 |
17.2M |
| 2023-11-29 |
80.00 |
85.00 |
79.00 |
82.00 |
20.7M |
| 2023-11-28 |
81.00 |
84.00 |
79.00 |
79.00 |
16.1M |
| 2023-11-27 |
79.00 |
86.00 |
79.00 |
81.00 |
19.5M |
| 2023-11-24 |
80.00 |
81.00 |
78.00 |
79.00 |
18.0M |
| 2023-11-23 |
80.00 |
81.00 |
79.00 |
80.00 |
14.5M |
| 2023-11-22 |
79.00 |
80.00 |
78.00 |
80.00 |
17.6M |
| 2023-11-21 |
80.00 |
81.00 |
79.00 |
79.00 |
6.1M |
| 2023-11-20 |
81.00 |
81.00 |
79.00 |
80.00 |
6.1M |
| 2023-11-17 |
80.00 |
82.00 |
80.00 |
81.00 |
10.7M |
| 2023-11-16 |
82.00 |
82.00 |
80.00 |
80.00 |
6.8M |
| 2023-11-15 |
81.00 |
84.00 |
81.00 |
81.00 |
7.1M |
| 2023-11-14 |
83.00 |
84.00 |
76.00 |
81.00 |
24.2M |
| 2023-11-13 |
82.00 |
85.00 |
82.00 |
83.00 |
18.7M |
| 2023-11-10 |
81.00 |
83.00 |
80.00 |
82.00 |
12.9M |
| 2023-11-09 |
81.00 |
84.00 |
81.00 |
81.00 |
14.9M |
| 2023-11-08 |
83.00 |
83.00 |
81.00 |
82.00 |
13.1M |
| 2023-11-07 |
83.00 |
85.00 |
81.00 |
83.00 |
14.9M |
| 2023-11-06 |
84.00 |
85.00 |
82.00 |
83.00 |
15.1M |
| 2023-11-03 |
83.00 |
86.00 |
83.00 |
84.00 |
17.0M |
| 2023-11-02 |
82.00 |
85.00 |
82.00 |
84.00 |
24.0M |
| 2023-11-01 |
83.00 |
85.00 |
81.00 |
82.00 |
19.6M |
| 2023-10-31 |
83.00 |
85.00 |
81.00 |
83.00 |
33.6M |
| 2023-10-30 |
84.00 |
87.00 |
81.00 |
82.00 |
25.1M |
| 2023-10-27 |
91.00 |
91.00 |
81.00 |
83.00 |
36.5M |
| 2023-10-26 |
86.00 |
97.00 |
85.00 |
90.00 |
35.1M |
| 2023-10-25 |
86.00 |
88.00 |
84.00 |
85.00 |
25.9M |
| 2023-10-24 |
84.00 |
89.00 |
84.00 |
86.00 |
22.9M |
| 2023-10-23 |
85.00 |
85.00 |
81.00 |
83.00 |
19.7M |
| 2023-10-20 |
92.00 |
92.00 |
84.00 |
85.00 |
18.6M |
| 2023-10-19 |
83.00 |
98.00 |
81.00 |
92.00 |
21.7M |
| 2023-10-18 |
84.00 |
85.00 |
82.00 |
83.00 |
9.3M |
| 2023-10-17 |
84.00 |
85.00 |
83.00 |
84.00 |
6.6M |
| 2023-10-16 |
82.00 |
85.00 |
81.00 |
83.00 |
8.7M |
| 2023-10-13 |
83.00 |
84.00 |
81.00 |
82.00 |
5.7M |
| 2023-10-12 |
84.00 |
84.00 |
82.00 |
83.00 |
7.2M |
| 2023-10-11 |
83.00 |
84.00 |
82.00 |
84.00 |
5.4M |
| 2023-10-10 |
83.00 |
84.00 |
81.00 |
82.00 |
7.3M |
| 2023-10-09 |
82.00 |
84.00 |
81.00 |
83.00 |
8.2M |
| 2023-10-06 |
83.00 |
84.00 |
81.00 |
82.00 |
9.2M |
| 2023-10-05 |
82.00 |
85.00 |
80.00 |
83.00 |
11.4M |
| 2023-10-04 |
83.00 |
84.00 |
81.00 |
81.00 |
9.3M |
| 2023-10-03 |
84.00 |
86.00 |
81.00 |
82.00 |
9.4M |
| 2023-10-02 |
85.00 |
86.00 |
82.00 |
83.00 |
10.5M |
| 2023-09-29 |
82.00 |
86.00 |
82.00 |
84.00 |
18.0M |
| 2023-09-27 |
86.00 |
86.00 |
82.00 |
82.00 |
9.1M |
| 2023-09-26 |
83.00 |
89.00 |
83.00 |
85.00 |
20.1M |
| 2023-09-25 |
73.00 |
88.00 |
73.00 |
82.00 |
13.8M |
| 2023-09-22 |
97.00 |
98.00 |
85.00 |
88.00 |
19.7M |
| 2023-09-21 |
92.00 |
111.00 |
91.00 |
96.00 |
37.6M |
| 2023-09-20 |
101.00 |
101.00 |
90.00 |
91.00 |
9.2M |
| 2023-09-19 |
101.00 |
101.00 |
99.00 |
101.00 |
4.9M |
| 2023-09-18 |
107.00 |
108.00 |
99.00 |
99.00 |
14.9M |
| 2023-09-15 |
117.00 |
125.00 |
105.00 |
106.00 |
21.6M |
| 2023-09-14 |
116.00 |
118.00 |
116.00 |
117.00 |
7.2M |
| 2023-09-13 |
116.00 |
118.00 |
115.00 |
115.00 |
6.3M |
| 2023-09-12 |
117.00 |
117.00 |
115.00 |
116.00 |
4.6M |
| 2023-09-11 |
115.00 |
117.00 |
115.00 |
116.00 |
4.1M |
| 2023-09-08 |
116.00 |
118.00 |
116.00 |
116.00 |
5.6M |
| 2023-09-07 |
116.00 |
117.00 |
115.00 |
117.00 |
5.9M |
| 2023-09-06 |
116.00 |
118.00 |
116.00 |
117.00 |
7.0M |
| 2023-09-05 |
117.00 |
118.00 |
115.00 |
117.00 |
6.7M |
| 2023-09-04 |
117.00 |
119.00 |
115.00 |
117.00 |
7.5M |
| 2023-09-01 |
107.00 |
117.00 |
107.00 |
116.00 |
6.4M |
| 2023-08-31 |
117.00 |
118.00 |
115.00 |
115.00 |
5.8M |
| 2023-08-30 |
115.00 |
117.00 |
115.00 |
116.00 |
6.0M |
| 2023-08-29 |
116.00 |
117.00 |
115.00 |
116.00 |
3.6M |
| 2023-08-28 |
117.00 |
119.00 |
116.00 |
116.00 |
4.7M |
| 2023-08-25 |
119.00 |
119.00 |
116.00 |
117.00 |
6.1M |
| 2023-08-24 |
117.00 |
120.00 |
116.00 |
117.00 |
8.1M |
| 2023-08-23 |
116.00 |
118.00 |
115.00 |
117.00 |
7.9M |
| 2023-08-22 |
116.00 |
118.00 |
115.00 |
115.00 |
6.3M |
| 2023-08-21 |
116.00 |
119.00 |
115.00 |
116.00 |
9.6M |
| 2023-08-18 |
117.00 |
118.00 |
115.00 |
116.00 |
6.3M |
| 2023-08-16 |
116.00 |
118.00 |
115.00 |
117.00 |
7.1M |
| 2023-08-15 |
117.00 |
118.00 |
115.00 |
116.00 |
9.0M |
| 2023-08-14 |
120.00 |
120.00 |
115.00 |
116.00 |
6.9M |
| 2023-08-11 |
116.00 |
119.00 |
115.00 |
119.00 |
6.7M |
| 2023-08-10 |
116.00 |
118.00 |
116.00 |
116.00 |
11.2M |
| 2023-08-09 |
118.00 |
119.00 |
115.00 |
115.00 |
9.5M |
| 2023-08-08 |
120.00 |
120.00 |
117.00 |
117.00 |
10.2M |
| 2023-08-07 |
118.00 |
120.00 |
116.00 |
119.00 |
6.0M |
| 2023-08-04 |
119.00 |
119.00 |
117.00 |
117.00 |
7.7M |
| 2023-08-03 |
122.00 |
125.00 |
116.00 |
118.00 |
9.2M |
| 2023-08-02 |
119.00 |
120.00 |
118.00 |
119.00 |
8.5M |
| 2023-08-01 |
122.00 |
124.00 |
118.00 |
119.00 |
7.7M |
| 2023-07-31 |
121.00 |
122.00 |
119.00 |
122.00 |
6.1M |
| 2023-07-28 |
122.00 |
122.00 |
118.00 |
119.00 |
12.3M |
| 2023-07-27 |
118.00 |
122.00 |
118.00 |
120.00 |
8.8M |
| 2023-07-26 |
120.00 |
121.00 |
116.00 |
118.00 |
6.4M |
| 2023-07-25 |
125.00 |
126.00 |
118.00 |
120.00 |
4.3M |
| 2023-07-24 |
122.00 |
125.00 |
119.00 |
125.00 |
14.6M |
| 2023-07-21 |
121.00 |
122.00 |
118.00 |
122.00 |
14.8M |
| 2023-07-20 |
121.00 |
125.00 |
120.00 |
121.00 |
11.9M |
| 2023-07-18 |
124.00 |
126.00 |
118.00 |
123.00 |
13.5M |
| 2023-07-17 |
129.00 |
129.00 |
121.00 |
124.00 |
13.9M |
| 2023-07-14 |
123.00 |
126.00 |
119.00 |
125.00 |
12.1M |
| 2023-07-13 |
121.00 |
125.00 |
118.00 |
123.00 |
15.3M |
| 2023-07-12 |
124.00 |
126.00 |
117.00 |
118.00 |
15.2M |
| 2023-07-11 |
122.00 |
125.00 |
120.00 |
123.00 |
24.9M |
| 2023-07-10 |
119.00 |
123.00 |
117.00 |
122.00 |
18.5M |
| 2023-07-07 |
121.00 |
123.00 |
119.00 |
120.00 |
14.6M |
| 2023-07-06 |
121.00 |
122.00 |
117.00 |
121.00 |
16.0M |
| 2023-07-05 |
116.00 |
121.00 |
116.00 |
121.00 |
15.0M |
| 2023-07-04 |
115.00 |
119.00 |
114.00 |
116.00 |
14.2M |
| 2023-07-03 |
115.00 |
117.00 |
114.00 |
115.00 |
15.3M |
| 2023-06-27 |
116.00 |
119.00 |
114.00 |
115.00 |
17.8M |
| 2023-06-26 |
115.00 |
121.00 |
114.00 |
116.00 |
22.4M |
| 2023-06-23 |
116.00 |
118.00 |
114.00 |
114.00 |
22.9M |
| 2023-06-22 |
117.00 |
117.00 |
115.00 |
116.00 |
17.0M |
| 2023-06-21 |
118.00 |
121.00 |
115.00 |
116.00 |
22.8M |
| 2023-06-20 |
118.00 |
121.00 |
116.00 |
116.00 |
21.6M |
| 2023-06-19 |
123.00 |
123.00 |
115.00 |
120.00 |
28.9M |
| 2023-06-16 |
129.00 |
130.00 |
118.00 |
121.00 |
14.5M |
| 2023-06-15 |
116.00 |
130.00 |
116.00 |
128.00 |
27.3M |
| 2023-06-14 |
116.00 |
120.00 |
113.00 |
115.00 |
25.3M |
| 2023-06-13 |
115.00 |
116.00 |
112.00 |
116.00 |
14.7M |
| 2023-06-12 |
115.00 |
116.00 |
111.00 |
114.00 |
15.4M |
| 2023-06-09 |
110.00 |
117.00 |
110.00 |
115.00 |
23.7M |
| 2023-06-08 |
118.00 |
118.00 |
107.00 |
109.00 |
24.8M |
| 2023-06-07 |
107.00 |
115.00 |
107.00 |
115.00 |
20.4M |
| 2023-06-06 |
111.00 |
112.00 |
105.00 |
107.00 |
22.3M |
| 2023-06-05 |
108.00 |
111.00 |
104.00 |
110.00 |
24.9M |
| 2023-05-31 |
111.00 |
112.00 |
106.00 |
106.00 |
15.0M |
| 2023-05-30 |
114.00 |
118.00 |
111.00 |
111.00 |
26.9M |
| 2023-05-29 |
118.00 |
122.00 |
112.00 |
114.00 |
33.9M |
| 2023-05-26 |
115.00 |
125.00 |
112.00 |
117.00 |
37.0M |
| 2023-05-25 |
114.00 |
115.00 |
110.00 |
113.00 |
29.2M |
| 2023-05-24 |
107.00 |
114.00 |
106.00 |
113.00 |
24.2M |
| 2023-05-23 |
107.00 |
110.00 |
103.00 |
107.00 |
23.3M |
| 2023-05-22 |
105.00 |
107.00 |
103.00 |
106.00 |
29.9M |
| 2023-05-19 |
109.00 |
110.00 |
105.00 |
105.00 |
13.4M |
| 2023-05-17 |
113.00 |
116.00 |
109.00 |
109.00 |
24.9M |
| 2023-05-16 |
115.00 |
116.00 |
113.00 |
113.00 |
27.9M |
| 2023-05-15 |
114.00 |
120.00 |
113.00 |
115.00 |
32.1M |
| 2023-05-12 |
115.00 |
115.00 |
112.00 |
113.00 |
32.5M |
| 2023-05-11 |
117.00 |
121.00 |
114.00 |
115.00 |
33.5M |
| 2023-05-10 |
115.00 |
118.00 |
113.00 |
118.00 |
32.9M |
| 2023-05-09 |
118.00 |
119.00 |
113.00 |
114.00 |
14.5M |
| 2023-05-08 |
123.00 |
128.00 |
118.00 |
118.00 |
21.3M |
| 2023-05-05 |
129.00 |
131.00 |
123.00 |
123.00 |
27.9M |
| 2023-05-04 |
124.00 |
130.00 |
123.00 |
128.00 |
22.1M |
| 2023-05-03 |
125.00 |
127.00 |
121.00 |
124.00 |
27.5M |
| 2023-05-02 |
130.00 |
130.00 |
124.00 |
125.00 |
26.2M |
| 2023-04-28 |
125.00 |
130.00 |
123.00 |
130.00 |
29.2M |
| 2023-04-27 |
130.00 |
133.00 |
124.00 |
127.00 |
14.1M |
| 2023-04-26 |
122.00 |
132.00 |
119.00 |
131.00 |
19.4M |
| 2023-04-18 |
122.00 |
125.00 |
119.00 |
122.00 |
13.1M |
| 2023-04-17 |
117.00 |
124.00 |
114.00 |
122.00 |
15.0M |
| 2023-04-14 |
124.00 |
126.00 |
118.00 |
118.00 |
17.1M |
| 2023-04-13 |
117.00 |
124.00 |
114.00 |
124.00 |
19.3M |
| 2023-04-12 |
117.00 |
119.00 |
115.00 |
116.00 |
9.6M |
| 2023-04-11 |
121.00 |
122.00 |
117.00 |
117.00 |
18.4M |
| 2023-04-10 |
123.00 |
126.00 |
120.00 |
120.00 |
10.0M |
| 2023-04-06 |
127.00 |
134.00 |
123.00 |
123.00 |
19.4M |
| 2023-04-05 |
128.00 |
132.00 |
125.00 |
128.00 |
19.8M |
| 2023-04-04 |
133.00 |
137.00 |
126.00 |
127.00 |
24.7M |
| 2023-04-03 |
138.00 |
144.00 |
133.00 |
133.00 |
19.0M |
| 2023-03-31 |
128.00 |
142.00 |
127.00 |
141.00 |
14.9M |
| 2023-03-30 |
127.00 |
132.00 |
123.00 |
128.00 |
18.6M |
| 2023-03-29 |
124.00 |
132.00 |
123.00 |
127.00 |
14.7M |
| 2023-03-28 |
116.00 |
132.00 |
116.00 |
125.00 |
25.9M |
| 2023-03-27 |
120.00 |
121.00 |
116.00 |
116.00 |
25.9M |
| 2023-03-24 |
111.00 |
119.00 |
109.00 |
119.00 |
25.2M |
| 2023-03-21 |
106.00 |
113.00 |
104.00 |
111.00 |
23.2M |
| 2023-03-20 |
108.00 |
110.00 |
105.00 |
105.00 |
16.3M |
| 2023-03-17 |
107.00 |
113.00 |
107.00 |
108.00 |
20.0M |
| 2023-03-16 |
113.00 |
113.00 |
106.00 |
107.00 |
16.3M |
| 2023-03-15 |
113.00 |
114.00 |
111.00 |
113.00 |
12.7M |
| 2023-03-14 |
121.00 |
121.00 |
112.00 |
112.00 |
13.5M |
| 2023-03-13 |
118.00 |
122.00 |
117.00 |
120.00 |
22.6M |
| 2023-03-10 |
117.00 |
119.00 |
115.00 |
118.00 |
24.5M |
| 2023-03-09 |
114.00 |
117.00 |
114.00 |
116.00 |
18.2M |
| 2023-03-08 |
117.00 |
117.00 |
112.00 |
114.00 |
23.1M |
| 2023-03-07 |
117.00 |
120.00 |
116.00 |
116.00 |
23.8M |
| 2023-03-06 |
118.00 |
122.00 |
116.00 |
117.00 |
21.5M |
| 2023-03-03 |
120.00 |
127.00 |
116.00 |
118.00 |
31.3M |
| 2023-03-02 |
119.00 |
122.00 |
118.00 |
120.00 |
28.7M |
| 2023-03-01 |
120.00 |
122.00 |
117.00 |
119.00 |
18.1M |
| 2023-02-28 |
117.00 |
121.00 |
113.00 |
119.00 |
19.4M |
| 2023-02-27 |
121.00 |
122.00 |
116.00 |
117.00 |
20.0M |
| 2023-02-24 |
120.00 |
124.00 |
120.00 |
121.00 |
25.2M |
| 2023-02-23 |
125.00 |
125.00 |
120.00 |
120.00 |
14.0M |
| 2023-02-22 |
124.00 |
124.00 |
122.00 |
123.00 |
17.4M |
| 2023-02-21 |
121.00 |
125.00 |
121.00 |
124.00 |
7.7M |
| 2023-02-20 |
123.00 |
125.00 |
120.00 |
121.00 |
33.4M |
| 2023-02-17 |
129.00 |
129.00 |
123.00 |
124.00 |
27.6M |
| 2023-02-16 |
134.00 |
135.00 |
129.00 |
129.00 |
25.8M |
| 2023-02-15 |
127.00 |
134.00 |
125.00 |
134.00 |
25.0M |
| 2023-02-14 |
132.00 |
134.00 |
127.00 |
127.00 |
23.3M |
| 2023-02-13 |
137.00 |
139.00 |
132.00 |
132.00 |
10.1M |
| 2023-02-10 |
143.00 |
143.00 |
136.00 |
136.00 |
19.8M |
| 2023-02-09 |
149.00 |
149.00 |
140.00 |
144.00 |
31.7M |
| 2023-02-08 |
149.00 |
149.00 |
145.00 |
148.00 |
22.3M |
| 2023-02-07 |
148.00 |
151.00 |
145.00 |
149.00 |
18.6M |
| 2023-02-06 |
144.00 |
152.00 |
144.00 |
150.00 |
27.7M |
| 2023-02-03 |
151.00 |
151.00 |
144.00 |
144.00 |
25.5M |
| 2023-02-02 |
147.00 |
151.00 |
146.00 |
150.00 |
20.3M |
| 2023-02-01 |
144.00 |
148.00 |
144.00 |
147.00 |
27.4M |
| 2023-01-31 |
151.00 |
152.00 |
143.00 |
144.00 |
17.5M |
| 2023-01-30 |
146.00 |
153.00 |
145.00 |
149.00 |
20.6M |
| 2023-01-27 |
149.00 |
150.00 |
141.00 |
145.00 |
29.7M |
| 2023-01-26 |
146.00 |
149.00 |
145.00 |
149.00 |
17.6M |
| 2023-01-25 |
142.00 |
156.00 |
142.00 |
146.00 |
50.9M |
| 2023-01-24 |
142.00 |
144.00 |
140.00 |
142.00 |
29.9M |
| 2023-01-20 |
142.00 |
143.00 |
138.00 |
142.00 |
29.8M |
| 2023-01-19 |
138.00 |
143.00 |
138.00 |
141.00 |
25.7M |
| 2023-01-18 |
140.00 |
143.00 |
137.00 |
138.00 |
23.3M |
| 2023-01-17 |
140.00 |
142.00 |
138.00 |
139.00 |
27.6M |
| 2023-01-16 |
136.00 |
140.00 |
133.00 |
139.00 |
31.6M |
| 2023-01-13 |
143.00 |
144.00 |
135.00 |
136.00 |
38.1M |
| 2023-01-12 |
133.00 |
145.00 |
130.00 |
143.00 |
35.6M |
| 2023-01-11 |
134.00 |
136.00 |
131.00 |
132.00 |
39.0M |
| 2023-01-10 |
132.00 |
136.00 |
131.00 |
134.00 |
20.6M |
| 2023-01-09 |
138.00 |
140.00 |
131.00 |
134.00 |
41.8M |
| 2023-01-06 |
132.00 |
137.00 |
129.00 |
137.00 |
33.0M |
| 2023-01-05 |
143.00 |
146.00 |
133.00 |
133.00 |
31.3M |
| 2023-01-04 |
149.00 |
152.00 |
140.00 |
142.00 |
32.8M |
| 2023-01-03 |
150.00 |
155.00 |
148.00 |
148.00 |
38.4M |
| 2023-01-02 |
149.00 |
159.00 |
145.00 |
150.00 |
45.7M |