| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
862.00 |
866.00 |
859.00 |
860.00 |
0.0M |
| 2024-12-27 |
854.00 |
872.00 |
850.00 |
862.00 |
0.0M |
| 2024-12-26 |
906.00 |
916.00 |
903.00 |
909.00 |
0.0M |
| 2024-12-25 |
904.00 |
907.00 |
902.00 |
907.00 |
0.0M |
| 2024-12-24 |
902.00 |
907.00 |
901.00 |
905.00 |
0.0M |
| 2024-12-23 |
908.00 |
909.00 |
907.00 |
907.00 |
0.0M |
| 2024-12-20 |
913.00 |
914.00 |
908.00 |
908.00 |
0.0M |
| 2024-12-19 |
915.00 |
915.00 |
913.00 |
913.00 |
0.0M |
| 2024-12-18 |
917.00 |
917.00 |
914.00 |
915.00 |
0.0M |
| 2024-12-17 |
917.00 |
917.00 |
915.00 |
916.00 |
0.0M |
| 2024-12-16 |
916.00 |
917.00 |
915.00 |
915.00 |
0.0M |
| 2024-12-13 |
915.00 |
916.00 |
912.00 |
916.00 |
0.0M |
| 2024-12-12 |
916.00 |
917.00 |
914.00 |
915.00 |
0.0M |
| 2024-12-11 |
919.00 |
919.00 |
915.00 |
918.00 |
0.0M |
| 2024-12-10 |
915.00 |
918.00 |
915.00 |
917.00 |
0.0M |
| 2024-12-09 |
918.00 |
919.00 |
916.00 |
918.00 |
0.0M |
| 2024-12-06 |
920.00 |
920.00 |
917.00 |
918.00 |
0.0M |
| 2024-12-05 |
919.00 |
920.00 |
919.00 |
920.00 |
0.0M |
| 2024-12-04 |
919.00 |
921.00 |
915.00 |
919.00 |
0.0M |
| 2024-12-03 |
918.00 |
922.00 |
917.00 |
919.00 |
0.0M |
| 2024-12-02 |
920.00 |
921.00 |
917.00 |
917.00 |
0.0M |
| 2024-11-29 |
923.00 |
923.00 |
916.00 |
916.00 |
0.0M |
| 2024-11-28 |
916.00 |
923.00 |
916.00 |
920.00 |
0.0M |
| 2024-11-27 |
922.00 |
923.00 |
917.00 |
920.00 |
0.0M |
| 2024-11-26 |
920.00 |
923.00 |
918.00 |
918.00 |
0.0M |
| 2024-11-25 |
920.00 |
923.00 |
916.00 |
923.00 |
0.0M |
| 2024-11-22 |
917.00 |
921.00 |
916.00 |
921.00 |
0.0M |
| 2024-11-21 |
924.00 |
924.00 |
916.00 |
916.00 |
0.0M |
| 2024-11-20 |
919.00 |
924.00 |
915.00 |
915.00 |
0.0M |
| 2024-11-19 |
920.00 |
924.00 |
919.00 |
919.00 |
0.0M |
| 2024-11-18 |
917.00 |
918.00 |
913.00 |
915.00 |
0.0M |
| 2024-11-15 |
920.00 |
922.00 |
916.00 |
922.00 |
0.0M |
| 2024-11-14 |
921.00 |
923.00 |
916.00 |
922.00 |
0.0M |
| 2024-11-13 |
923.00 |
924.00 |
917.00 |
924.00 |
0.0M |
| 2024-11-12 |
920.00 |
921.00 |
919.00 |
921.00 |
0.0M |
| 2024-11-11 |
919.00 |
919.00 |
915.00 |
919.00 |
0.0M |
| 2024-11-08 |
915.00 |
919.00 |
915.00 |
919.00 |
0.0M |
| 2024-11-07 |
920.00 |
920.00 |
915.00 |
915.00 |
0.0M |
| 2024-11-06 |
914.00 |
918.00 |
914.00 |
914.00 |
0.0M |
| 2024-11-05 |
920.00 |
920.00 |
913.00 |
918.00 |
0.0M |
| 2024-11-01 |
921.00 |
921.00 |
910.00 |
915.00 |
0.0M |
| 2024-10-31 |
916.00 |
921.00 |
911.00 |
911.00 |
0.0M |
| 2024-10-30 |
914.00 |
917.00 |
914.00 |
917.00 |
0.0M |
| 2024-10-29 |
913.00 |
917.00 |
912.00 |
913.00 |
0.0M |
| 2024-10-28 |
911.00 |
915.00 |
911.00 |
913.00 |
0.0M |
| 2024-10-25 |
915.00 |
917.00 |
913.00 |
917.00 |
0.0M |
| 2024-10-24 |
915.00 |
915.00 |
914.00 |
914.00 |
0.0M |
| 2024-10-23 |
917.00 |
919.00 |
911.00 |
915.00 |
0.0M |
| 2024-10-22 |
920.00 |
920.00 |
911.00 |
917.00 |
0.0M |
| 2024-10-21 |
924.00 |
925.00 |
920.00 |
920.00 |
0.0M |
| 2024-10-18 |
921.00 |
923.00 |
921.00 |
923.00 |
0.0M |
| 2024-10-17 |
922.00 |
924.00 |
920.00 |
920.00 |
0.0M |
| 2024-10-16 |
922.00 |
936.00 |
921.00 |
924.00 |
0.0M |
| 2024-10-15 |
923.00 |
923.00 |
919.00 |
922.00 |
0.0M |
| 2024-10-11 |
921.00 |
922.00 |
918.00 |
919.00 |
0.0M |
| 2024-10-10 |
918.00 |
918.00 |
911.00 |
917.00 |
0.0M |
| 2024-10-09 |
913.00 |
915.00 |
910.00 |
914.00 |
0.0M |
| 2024-10-08 |
910.00 |
912.00 |
910.00 |
911.00 |
0.0M |
| 2024-10-07 |
914.00 |
914.00 |
909.00 |
913.00 |
0.0M |
| 2024-10-04 |
917.00 |
917.00 |
905.00 |
905.00 |
0.0M |
| 2024-10-03 |
927.00 |
927.00 |
911.00 |
911.00 |
0.0M |
| 2024-10-02 |
926.00 |
927.00 |
910.00 |
912.00 |
0.0M |
| 2024-10-01 |
932.00 |
932.00 |
914.00 |
926.00 |
0.0M |
| 2024-09-30 |
912.00 |
920.00 |
910.00 |
920.00 |
0.0M |
| 2024-09-27 |
920.00 |
927.00 |
910.00 |
920.00 |
0.0M |
| 2024-09-26 |
906.00 |
912.00 |
906.00 |
912.00 |
0.0M |
| 2024-09-25 |
910.00 |
910.00 |
904.00 |
905.00 |
0.0M |
| 2024-09-24 |
904.00 |
915.00 |
904.00 |
904.00 |
0.0M |
| 2024-09-20 |
905.00 |
916.00 |
904.00 |
904.00 |
0.0M |
| 2024-09-19 |
919.00 |
925.00 |
904.00 |
905.00 |
0.0M |
| 2024-09-18 |
926.00 |
926.00 |
905.00 |
905.00 |
0.0M |
| 2024-09-17 |
900.00 |
901.00 |
900.00 |
901.00 |
0.0M |
| 2024-09-13 |
916.00 |
916.00 |
900.00 |
900.00 |
0.0M |
| 2024-09-12 |
928.00 |
928.00 |
910.00 |
913.00 |
0.0M |
| 2024-09-11 |
917.00 |
917.00 |
915.00 |
915.00 |
0.0M |
| 2024-09-10 |
919.00 |
920.00 |
919.00 |
920.00 |
0.0M |
| 2024-09-09 |
904.00 |
933.00 |
901.00 |
919.00 |
0.0M |
| 2024-09-06 |
917.00 |
917.00 |
914.00 |
914.00 |
0.0M |
| 2024-09-05 |
909.00 |
922.00 |
905.00 |
905.00 |
0.0M |
| 2024-09-04 |
922.00 |
922.00 |
909.00 |
909.00 |
0.0M |
| 2024-09-02 |
927.00 |
930.00 |
912.00 |
927.00 |
0.0M |
| 2024-08-30 |
922.00 |
924.00 |
919.00 |
923.00 |
0.0M |
| 2024-08-29 |
910.00 |
923.00 |
910.00 |
911.00 |
0.0M |
| 2024-08-28 |
923.00 |
923.00 |
906.00 |
908.00 |
0.0M |
| 2024-08-27 |
908.00 |
922.00 |
908.00 |
912.00 |
0.0M |
| 2024-08-26 |
906.00 |
910.00 |
905.00 |
910.00 |
0.0M |
| 2024-08-23 |
900.00 |
906.00 |
900.00 |
906.00 |
0.0M |
| 2024-08-22 |
908.00 |
908.00 |
901.00 |
902.00 |
0.0M |
| 2024-08-21 |
908.00 |
908.00 |
902.00 |
902.00 |
0.0M |
| 2024-08-20 |
907.00 |
907.00 |
902.00 |
902.00 |
0.0M |
| 2024-08-19 |
901.00 |
907.00 |
901.00 |
907.00 |
0.0M |
| 2024-08-16 |
904.00 |
906.00 |
901.00 |
901.00 |
0.0M |
| 2024-08-15 |
901.00 |
906.00 |
901.00 |
904.00 |
0.0M |
| 2024-08-14 |
900.00 |
909.00 |
897.00 |
906.00 |
0.0M |
| 2024-08-13 |
885.00 |
899.00 |
885.00 |
899.00 |
0.0M |
| 2024-08-09 |
892.00 |
893.00 |
885.00 |
885.00 |
0.0M |
| 2024-08-08 |
895.00 |
898.00 |
884.00 |
892.00 |
0.0M |
| 2024-08-07 |
862.00 |
912.00 |
862.00 |
865.00 |
0.0M |
| 2024-08-06 |
806.00 |
839.00 |
806.00 |
838.00 |
0.0M |
| 2024-08-05 |
910.00 |
910.00 |
802.00 |
802.00 |
0.0M |
| 2024-08-02 |
939.00 |
939.00 |
921.00 |
921.00 |
0.0M |
| 2024-08-01 |
942.00 |
945.00 |
940.00 |
940.00 |
0.0M |
| 2024-07-31 |
945.00 |
945.00 |
941.00 |
943.00 |
0.0M |
| 2024-07-30 |
946.00 |
946.00 |
940.00 |
940.00 |
0.0M |
| 2024-07-29 |
949.00 |
949.00 |
946.00 |
946.00 |
0.0M |
| 2024-07-26 |
945.00 |
949.00 |
943.00 |
945.00 |
0.0M |
| 2024-07-25 |
946.00 |
948.00 |
943.00 |
943.00 |
0.0M |
| 2024-07-24 |
947.00 |
950.00 |
946.00 |
946.00 |
0.0M |
| 2024-07-23 |
950.00 |
951.00 |
947.00 |
948.00 |
0.0M |
| 2024-07-22 |
951.00 |
952.00 |
948.00 |
948.00 |
0.0M |
| 2024-07-19 |
952.00 |
952.00 |
947.00 |
951.00 |
0.0M |
| 2024-07-18 |
947.00 |
950.00 |
947.00 |
948.00 |
0.0M |
| 2024-07-17 |
952.00 |
952.00 |
949.00 |
949.00 |
0.0M |
| 2024-07-16 |
950.00 |
952.00 |
949.00 |
952.00 |
0.0M |
| 2024-07-12 |
947.00 |
951.00 |
947.00 |
951.00 |
0.0M |
| 2024-07-11 |
946.00 |
950.00 |
946.00 |
949.00 |
0.0M |
| 2024-07-10 |
946.00 |
947.00 |
946.00 |
946.00 |
0.0M |
| 2024-07-09 |
951.00 |
951.00 |
946.00 |
946.00 |
0.0M |
| 2024-07-08 |
952.00 |
954.00 |
951.00 |
951.00 |
0.0M |
| 2024-07-05 |
955.00 |
957.00 |
950.00 |
951.00 |
0.0M |
| 2024-07-04 |
953.00 |
954.00 |
952.00 |
952.00 |
0.0M |
| 2024-07-03 |
954.00 |
954.00 |
952.00 |
952.00 |
0.0M |
| 2024-07-02 |
956.00 |
956.00 |
951.00 |
953.00 |
0.0M |
| 2024-07-01 |
955.00 |
956.00 |
951.00 |
954.00 |
0.0M |
| 2024-06-28 |
953.00 |
956.00 |
951.00 |
955.00 |
0.0M |
| 2024-06-27 |
942.00 |
959.00 |
942.00 |
958.00 |
0.0M |
| 2024-06-26 |
980.00 |
987.00 |
980.00 |
986.00 |
0.0M |
| 2024-06-25 |
982.00 |
985.00 |
981.00 |
984.00 |
0.0M |
| 2024-06-24 |
977.00 |
982.00 |
977.00 |
980.00 |
0.0M |
| 2024-06-21 |
975.00 |
980.00 |
974.00 |
977.00 |
0.0M |
| 2024-06-20 |
979.00 |
982.00 |
975.00 |
977.00 |
0.0M |
| 2024-06-19 |
985.00 |
986.00 |
979.00 |
979.00 |
0.0M |
| 2024-06-18 |
986.00 |
986.00 |
981.00 |
986.00 |
0.0M |
| 2024-06-17 |
986.00 |
986.00 |
981.00 |
985.00 |
0.0M |
| 2024-06-14 |
986.00 |
986.00 |
983.00 |
985.00 |
0.0M |
| 2024-06-13 |
983.00 |
986.00 |
982.00 |
986.00 |
0.0M |
| 2024-06-12 |
984.00 |
986.00 |
982.00 |
983.00 |
0.0M |
| 2024-06-11 |
983.00 |
985.00 |
981.00 |
984.00 |
0.0M |
| 2024-06-10 |
982.00 |
984.00 |
978.00 |
983.00 |
0.0M |
| 2024-06-07 |
979.00 |
982.00 |
979.00 |
981.00 |
0.0M |
| 2024-06-06 |
979.00 |
983.00 |
978.00 |
981.00 |
0.0M |
| 2024-06-05 |
979.00 |
984.00 |
975.00 |
978.00 |
0.0M |
| 2024-06-04 |
982.00 |
985.00 |
979.00 |
979.00 |
0.0M |
| 2024-06-03 |
986.00 |
988.00 |
985.00 |
985.00 |
0.0M |
| 2024-05-31 |
982.00 |
986.00 |
978.00 |
986.00 |
0.0M |
| 2024-05-30 |
978.00 |
983.00 |
976.00 |
982.00 |
0.0M |
| 2024-05-29 |
984.00 |
984.00 |
978.00 |
978.00 |
0.0M |
| 2024-05-28 |
983.00 |
984.00 |
980.00 |
980.00 |
0.0M |
| 2024-05-27 |
980.00 |
984.00 |
977.00 |
981.00 |
0.0M |
| 2024-05-24 |
982.00 |
983.00 |
980.00 |
982.00 |
0.0M |
| 2024-05-23 |
982.00 |
985.00 |
980.00 |
982.00 |
0.0M |
| 2024-05-22 |
989.00 |
989.00 |
980.00 |
984.00 |
0.0M |
| 2024-05-21 |
990.00 |
990.00 |
986.00 |
989.00 |
0.0M |
| 2024-05-20 |
987.00 |
990.00 |
984.00 |
990.00 |
0.0M |
| 2024-05-17 |
975.00 |
984.00 |
972.00 |
984.00 |
0.0M |
| 2024-05-16 |
1,000.00 |
1,000.00 |
969.00 |
975.00 |
0.0M |
| 2024-05-15 |
995.00 |
1,000.00 |
993.00 |
1,000.00 |
0.0M |
| 2024-05-14 |
993.00 |
995.00 |
990.00 |
994.00 |
0.0M |
| 2024-05-13 |
985.00 |
989.00 |
984.00 |
986.00 |
0.0M |
| 2024-05-10 |
993.00 |
993.00 |
987.00 |
992.00 |
0.0M |
| 2024-05-09 |
987.00 |
992.00 |
987.00 |
988.00 |
0.0M |
| 2024-05-08 |
990.00 |
992.00 |
987.00 |
987.00 |
0.0M |
| 2024-05-07 |
989.00 |
994.00 |
986.00 |
987.00 |
0.0M |
| 2024-05-02 |
993.00 |
993.00 |
980.00 |
985.00 |
0.0M |
| 2024-05-01 |
993.00 |
993.00 |
987.00 |
991.00 |
0.0M |
| 2024-04-30 |
992.00 |
992.00 |
987.00 |
987.00 |
0.0M |
| 2024-04-26 |
990.00 |
992.00 |
985.00 |
988.00 |
0.0M |
| 2024-04-25 |
989.00 |
991.00 |
985.00 |
990.00 |
0.0M |
| 2024-04-24 |
989.00 |
989.00 |
984.00 |
985.00 |
0.0M |
| 2024-04-23 |
989.00 |
989.00 |
982.00 |
989.00 |
0.0M |
| 2024-04-22 |
982.00 |
989.00 |
982.00 |
989.00 |
0.0M |
| 2024-04-19 |
989.00 |
989.00 |
983.00 |
985.00 |
0.0M |
| 2024-04-18 |
981.00 |
990.00 |
981.00 |
990.00 |
0.0M |
| 2024-04-17 |
985.00 |
990.00 |
982.00 |
982.00 |
0.0M |
| 2024-04-16 |
985.00 |
992.00 |
985.00 |
985.00 |
0.0M |
| 2024-04-15 |
990.00 |
990.00 |
988.00 |
989.00 |
0.0M |
| 2024-04-12 |
997.00 |
997.00 |
989.00 |
990.00 |
0.0M |
| 2024-04-11 |
995.00 |
995.00 |
990.00 |
991.00 |
0.0M |
| 2024-04-10 |
990.00 |
992.00 |
989.00 |
992.00 |
0.0M |
| 2024-04-09 |
992.00 |
998.00 |
991.00 |
993.00 |
0.0M |
| 2024-04-08 |
999.00 |
999.00 |
991.00 |
991.00 |
0.0M |
| 2024-04-05 |
990.00 |
996.00 |
989.00 |
996.00 |
0.0M |
| 2024-04-04 |
997.00 |
1,000.00 |
992.00 |
992.00 |
0.0M |
| 2024-04-03 |
999.00 |
999.00 |
990.00 |
992.00 |
0.0M |
| 2024-04-02 |
1,000.00 |
1,000.00 |
990.00 |
992.00 |
0.0M |
| 2024-04-01 |
999.00 |
999.00 |
985.00 |
995.00 |
0.0M |
| 2024-03-29 |
989.00 |
990.00 |
977.00 |
986.00 |
0.0M |
| 2024-03-28 |
979.00 |
988.00 |
973.00 |
981.00 |
0.0M |
| 2024-03-27 |
976.00 |
980.00 |
971.00 |
979.00 |
0.0M |
| 2024-03-26 |
971.00 |
976.00 |
971.00 |
976.00 |
0.0M |
| 2024-03-25 |
975.00 |
975.00 |
971.00 |
971.00 |
0.0M |
| 2024-03-22 |
970.00 |
972.00 |
969.00 |
972.00 |
0.0M |
| 2024-03-21 |
970.00 |
971.00 |
967.00 |
971.00 |
0.0M |
| 2024-03-19 |
968.00 |
970.00 |
967.00 |
967.00 |
0.0M |
| 2024-03-18 |
969.00 |
970.00 |
967.00 |
968.00 |
0.0M |
| 2024-03-15 |
970.00 |
970.00 |
966.00 |
967.00 |
0.0M |
| 2024-03-14 |
964.00 |
970.00 |
964.00 |
970.00 |
0.0M |
| 2024-03-13 |
966.00 |
971.00 |
963.00 |
963.00 |
0.0M |
| 2024-03-12 |
963.00 |
971.00 |
963.00 |
963.00 |
0.0M |
| 2024-03-11 |
970.00 |
970.00 |
963.00 |
968.00 |
0.0M |
| 2024-03-08 |
966.00 |
970.00 |
964.00 |
970.00 |
0.0M |
| 2024-03-07 |
972.00 |
972.00 |
966.00 |
966.00 |
0.0M |
| 2024-03-06 |
972.00 |
973.00 |
968.00 |
969.00 |
0.0M |
| 2024-03-05 |
966.00 |
970.00 |
964.00 |
970.00 |
0.0M |
| 2024-03-04 |
965.00 |
968.00 |
965.00 |
966.00 |
0.0M |
| 2024-03-01 |
972.00 |
972.00 |
965.00 |
967.00 |
0.0M |
| 2024-02-29 |
965.00 |
973.00 |
965.00 |
973.00 |
0.0M |
| 2024-02-28 |
963.00 |
968.00 |
963.00 |
965.00 |
0.0M |
| 2024-02-27 |
964.00 |
967.00 |
962.00 |
962.00 |
0.0M |
| 2024-02-26 |
968.00 |
970.00 |
966.00 |
966.00 |
0.0M |
| 2024-02-22 |
975.00 |
975.00 |
971.00 |
971.00 |
0.0M |
| 2024-02-21 |
975.00 |
975.00 |
970.00 |
970.00 |
0.0M |
| 2024-02-20 |
971.00 |
975.00 |
967.00 |
975.00 |
0.0M |
| 2024-02-19 |
971.00 |
972.00 |
965.00 |
972.00 |
0.0M |
| 2024-02-16 |
962.00 |
979.00 |
961.00 |
968.00 |
0.0M |
| 2024-02-15 |
965.00 |
966.00 |
965.00 |
965.00 |
0.0M |
| 2024-02-14 |
965.00 |
968.00 |
965.00 |
965.00 |
0.0M |
| 2024-02-13 |
967.00 |
967.00 |
963.00 |
963.00 |
0.0M |
| 2024-02-09 |
967.00 |
967.00 |
962.00 |
965.00 |
0.0M |
| 2024-02-08 |
968.00 |
968.00 |
962.00 |
962.00 |
0.0M |
| 2024-02-07 |
968.00 |
972.00 |
965.00 |
968.00 |
0.0M |
| 2024-02-06 |
970.00 |
970.00 |
965.00 |
970.00 |
0.0M |
| 2024-02-05 |
968.00 |
969.00 |
964.00 |
964.00 |
0.0M |
| 2024-02-02 |
962.00 |
969.00 |
961.00 |
968.00 |
0.0M |
| 2024-02-01 |
965.00 |
965.00 |
963.00 |
963.00 |
0.0M |
| 2024-01-31 |
962.00 |
963.00 |
960.00 |
963.00 |
0.0M |
| 2024-01-30 |
960.00 |
962.00 |
959.00 |
962.00 |
0.0M |
| 2024-01-29 |
963.00 |
963.00 |
960.00 |
960.00 |
0.0M |
| 2024-01-26 |
957.00 |
964.00 |
957.00 |
963.00 |
0.0M |
| 2024-01-25 |
959.00 |
959.00 |
956.00 |
957.00 |
0.0M |
| 2024-01-24 |
958.00 |
960.00 |
958.00 |
958.00 |
0.0M |
| 2024-01-23 |
960.00 |
960.00 |
957.00 |
958.00 |
0.0M |
| 2024-01-22 |
958.00 |
960.00 |
956.00 |
960.00 |
0.0M |
| 2024-01-19 |
965.00 |
965.00 |
959.00 |
960.00 |
0.0M |
| 2024-01-18 |
960.00 |
961.00 |
959.00 |
959.00 |
0.0M |
| 2024-01-17 |
962.00 |
970.00 |
958.00 |
962.00 |
0.0M |
| 2024-01-16 |
967.00 |
968.00 |
962.00 |
962.00 |
0.0M |
| 2024-01-15 |
970.00 |
970.00 |
967.00 |
969.00 |
0.0M |
| 2024-01-12 |
966.00 |
969.00 |
966.00 |
966.00 |
0.0M |
| 2024-01-11 |
969.00 |
969.00 |
966.00 |
966.00 |
0.0M |
| 2024-01-10 |
965.00 |
971.00 |
965.00 |
969.00 |
0.0M |
| 2024-01-09 |
972.00 |
973.00 |
958.00 |
965.00 |
0.0M |
| 2024-01-05 |
961.00 |
961.00 |
956.00 |
957.00 |
0.0M |
| 2024-01-04 |
956.00 |
958.00 |
955.00 |
956.00 |
0.0M |