| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
3,869.75 |
3,871.00 |
3,821.50 |
3,861.00 |
1.4M |
| 2022-12-29 |
3,811.00 |
3,882.75 |
3,806.25 |
3,871.75 |
1.1M |
| 2022-12-28 |
3,858.00 |
3,875.00 |
3,804.50 |
3,807.50 |
1.3M |
| 2022-12-27 |
3,878.00 |
3,900.50 |
3,837.25 |
3,855.00 |
1.0M |
| 2022-12-23 |
3,850.00 |
3,872.50 |
3,821.25 |
3,869.75 |
1.4M |
| 2022-12-22 |
3,915.00 |
3,919.75 |
3,788.50 |
3,849.25 |
1.8M |
| 2022-12-21 |
3,857.25 |
3,918.75 |
3,855.50 |
3,905.75 |
1.5M |
| 2022-12-20 |
3,842.75 |
3,866.50 |
3,803.50 |
3,849.25 |
1.5M |
| 2022-12-19 |
3,874.00 |
3,899.00 |
3,827.25 |
3,845.50 |
1.4M |
| 2022-12-16 |
3,890.50 |
3,904.25 |
3,842.00 |
3,871.47 |
0.0M |
| 2022-12-15 |
4,004.25 |
4,010.25 |
3,878.50 |
3,897.00 |
0.6M |
| 2022-12-14 |
4,021.75 |
4,073.00 |
3,965.25 |
3,998.00 |
0.7M |
| 2022-12-13 |
3,989.25 |
4,145.00 |
3,985.00 |
4,022.25 |
1.4M |
| 2022-12-12 |
3,933.00 |
3,992.75 |
3,924.50 |
3,991.75 |
1.6M |
| 2022-12-09 |
3,964.75 |
3,990.00 |
3,930.00 |
3,936.25 |
1.7M |
| 2022-12-08 |
3,935.75 |
3,977.25 |
3,916.00 |
3,965.75 |
1.7M |
| 2022-12-07 |
3,944.50 |
3,961.50 |
3,914.00 |
3,936.75 |
1.8M |
| 2022-12-06 |
4,005.75 |
4,014.75 |
3,921.50 |
3,945.00 |
1.9M |
| 2022-12-05 |
4,074.00 |
4,075.75 |
3,987.25 |
4,003.25 |
1.5M |
| 2022-12-02 |
4,077.50 |
4,085.50 |
4,006.75 |
4,075.50 |
1.8M |
| 2022-12-01 |
4,094.50 |
4,110.00 |
4,054.50 |
4,081.75 |
1.8M |
| 2022-11-30 |
3,962.25 |
4,093.50 |
3,942.75 |
4,081.25 |
2.5M |
| 2022-11-29 |
3,972.00 |
3,990.25 |
3,941.25 |
3,962.00 |
1.5M |
| 2022-11-28 |
4,020.25 |
4,024.00 |
3,960.25 |
3,970.25 |
1.5M |
| 2022-11-25 |
4,038.75 |
4,049.25 |
4,024.75 |
4,032.50 |
0.6M |
| 2022-11-24 |
4,041.00 |
4,049.00 |
4,037.25 |
4,044.00 |
0.1M |
| 2022-11-23 |
4,010.00 |
4,039.50 |
4,002.00 |
4,033.00 |
1.3M |
| 2022-11-22 |
3,957.75 |
4,012.50 |
3,945.25 |
4,010.25 |
1.2M |
| 2022-11-21 |
3,972.50 |
3,982.00 |
3,937.50 |
3,958.00 |
1.2M |
| 2022-11-18 |
3,960.50 |
3,994.00 |
3,942.50 |
3,974.00 |
1.5M |
| 2022-11-17 |
3,977.25 |
3,990.25 |
3,912.50 |
3,955.25 |
1.6M |
| 2022-11-16 |
3,992.00 |
4,015.75 |
3,962.00 |
3,968.50 |
1.5M |
| 2022-11-15 |
3,974.75 |
4,050.75 |
3,960.00 |
3,999.50 |
2.2M |
| 2022-11-14 |
3,984.00 |
4,017.50 |
3,964.00 |
3,966.00 |
1.6M |
| 2022-11-11 |
3,973.00 |
4,009.75 |
3,951.00 |
4,000.25 |
1.9M |
| 2022-11-10 |
3,757.00 |
3,973.50 |
3,751.50 |
3,961.00 |
2.4M |
| 2022-11-09 |
3,832.50 |
3,848.75 |
3,750.00 |
3,755.50 |
1.9M |
| 2022-11-08 |
3,812.75 |
3,867.00 |
3,792.75 |
3,835.25 |
1.9M |
| 2022-11-07 |
3,750.00 |
3,821.75 |
3,738.25 |
3,815.25 |
1.5M |
| 2022-11-04 |
3,724.00 |
3,805.50 |
3,711.00 |
3,779.50 |
2.5M |
| 2022-11-03 |
3,766.75 |
3,782.50 |
3,704.25 |
3,727.75 |
1.9M |
| 2022-11-02 |
3,863.00 |
3,907.00 |
3,760.25 |
3,768.75 |
2.2M |
| 2022-11-01 |
3,884.00 |
3,928.00 |
3,852.50 |
3,866.00 |
1.9M |
| 2022-10-31 |
3,911.50 |
3,914.75 |
3,872.25 |
3,883.00 |
2.0M |
| 2022-10-28 |
3,798.25 |
3,924.25 |
3,776.75 |
3,911.25 |
2.1M |
| 2022-10-27 |
3,844.25 |
3,870.75 |
3,757.50 |
3,819.50 |
2.2M |
| 2022-10-26 |
3,841.00 |
3,897.50 |
3,824.25 |
3,841.00 |
2.1M |
| 2022-10-25 |
3,803.25 |
3,874.25 |
3,790.00 |
3,870.25 |
1.8M |
| 2022-10-24 |
3,771.00 |
3,822.00 |
3,736.50 |
3,809.25 |
2.1M |
| 2022-10-21 |
3,677.75 |
3,773.25 |
3,641.50 |
3,764.00 |
2.7M |
| 2022-10-20 |
3,708.00 |
3,748.00 |
3,666.25 |
3,675.25 |
2.4M |
| 2022-10-19 |
3,759.75 |
3,774.25 |
3,676.75 |
3,707.25 |
2.3M |
| 2022-10-18 |
3,706.25 |
3,777.25 |
3,697.25 |
3,732.75 |
2.7M |
| 2022-10-17 |
3,591.00 |
3,702.50 |
3,590.50 |
3,689.25 |
2.0M |
| 2022-10-14 |
3,680.25 |
3,733.75 |
3,591.25 |
3,597.50 |
2.7M |
| 2022-10-13 |
3,596.25 |
3,697.75 |
3,502.00 |
3,681.75 |
3.3M |
| 2022-10-12 |
3,607.00 |
3,635.25 |
3,585.50 |
3,588.50 |
1.9M |
| 2022-10-11 |
3,624.75 |
3,653.25 |
3,579.00 |
3,599.25 |
2.4M |
| 2022-10-10 |
3,638.75 |
3,667.50 |
3,600.00 |
3,625.25 |
2.0M |
| 2022-10-07 |
3,745.75 |
3,770.50 |
3,632.50 |
3,653.25 |
2.2M |
| 2022-10-06 |
3,795.75 |
3,819.50 |
3,750.00 |
3,756.75 |
2.2M |
| 2022-10-05 |
3,801.00 |
3,820.00 |
3,734.00 |
3,794.00 |
2.1M |
| 2022-10-04 |
3,696.50 |
3,808.75 |
3,686.25 |
3,803.25 |
2.4M |
| 2022-10-03 |
3,593.25 |
3,711.75 |
3,571.75 |
3,690.25 |
2.3M |
| 2022-09-30 |
3,656.50 |
3,693.75 |
3,595.25 |
3,601.50 |
3.0M |
| 2022-09-29 |
3,730.25 |
3,736.00 |
3,622.00 |
3,654.25 |
0.0M |
| 2022-09-28 |
3,668.50 |
3,751.25 |
3,613.00 |
3,732.00 |
2.8M |
| 2022-09-27 |
3,668.00 |
3,733.00 |
3,635.25 |
3,661.00 |
3.0M |
| 2022-09-26 |
3,705.25 |
3,730.50 |
3,657.50 |
3,670.00 |
0.0M |
| 2022-09-23 |
3,777.25 |
3,783.25 |
3,660.25 |
3,709.00 |
2.9M |
| 2022-09-22 |
3,794.00 |
3,833.00 |
3,763.50 |
3,772.00 |
2.6M |
| 2022-09-21 |
3,878.75 |
3,925.25 |
3,792.00 |
3,806.25 |
2.4M |
| 2022-09-20 |
3,923.00 |
3,936.25 |
3,843.25 |
3,872.75 |
2.4M |
| 2022-09-19 |
3,889.50 |
3,927.00 |
3,846.25 |
3,917.25 |
2.1M |
| 2022-09-16 |
3,888.50 |
3,888.50 |
3,846.00 |
3,871.24 |
0.0M |
| 2022-09-15 |
3,955.00 |
3,959.50 |
3,888.00 |
3,902.00 |
0.4M |
| 2022-09-14 |
3,936.75 |
3,962.75 |
3,911.25 |
3,947.50 |
0.7M |
| 2022-09-13 |
4,118.25 |
4,158.00 |
3,919.75 |
3,931.25 |
1.4M |
| 2022-09-12 |
4,077.25 |
4,119.75 |
4,062.25 |
4,110.75 |
1.7M |
| 2022-09-09 |
4,010.25 |
4,077.25 |
4,005.75 |
4,067.25 |
1.7M |
| 2022-09-08 |
3,980.00 |
4,011.50 |
3,942.75 |
4,005.50 |
2.4M |
| 2022-09-07 |
3,907.50 |
3,988.75 |
3,883.50 |
3,980.00 |
2.0M |
| 2022-09-06 |
3,929.00 |
3,963.25 |
3,886.75 |
3,910.50 |
2.4M |
| 2022-09-05 |
3,932.75 |
3,946.00 |
3,918.75 |
3,939.00 |
0.2M |
| 2022-09-04 |
3,928.75 |
3,933.75 |
3,915.50 |
3,933.00 |
0.0M |
| 2022-09-02 |
3,967.50 |
4,019.25 |
3,906.00 |
3,924.50 |
2.5M |
| 2022-09-01 |
3,958.00 |
3,971.25 |
3,903.50 |
3,968.75 |
2.2M |
| 2022-08-31 |
3,987.25 |
4,018.25 |
3,953.00 |
3,956.50 |
2.4M |
| 2022-08-30 |
4,035.75 |
4,072.75 |
3,964.50 |
3,987.50 |
2.6M |
| 2022-08-29 |
4,024.00 |
4,064.00 |
4,006.75 |
4,031.25 |
2.0M |
| 2022-08-26 |
4,198.25 |
4,217.25 |
4,042.75 |
4,059.50 |
2.2M |
| 2022-08-25 |
4,148.75 |
4,202.75 |
4,143.00 |
4,201.00 |
1.6M |
| 2022-08-24 |
4,128.25 |
4,158.50 |
4,110.75 |
4,142.75 |
1.3M |
| 2022-08-23 |
4,147.00 |
4,161.75 |
4,118.00 |
4,130.50 |
1.6M |
| 2022-08-22 |
4,221.00 |
4,221.50 |
4,131.50 |
4,141.25 |
1.7M |
| 2022-08-19 |
4,287.00 |
4,288.00 |
4,220.75 |
4,231.50 |
1.7M |
| 2022-08-18 |
4,279.50 |
4,295.50 |
4,258.00 |
4,286.50 |
1.4M |
| 2022-08-17 |
4,309.25 |
4,315.00 |
4,255.00 |
4,276.75 |
1.6M |
| 2022-08-16 |
4,294.50 |
4,327.50 |
4,278.75 |
4,307.75 |
0.0M |
| 2022-08-15 |
4,277.00 |
4,304.75 |
4,249.00 |
4,298.25 |
0.0M |
| 2022-08-12 |
4,219.25 |
4,282.75 |
4,208.25 |
4,281.00 |
1.3M |
| 2022-08-11 |
4,210.75 |
4,260.50 |
4,202.75 |
4,209.75 |
1.6M |
| 2022-08-10 |
4,128.75 |
4,213.50 |
4,113.75 |
4,210.00 |
1.6M |
| 2022-08-09 |
4,148.50 |
4,155.00 |
4,113.00 |
4,124.50 |
1.3M |
| 2022-08-08 |
4,149.75 |
4,188.00 |
4,129.25 |
4,141.75 |
1.5M |
| 2022-08-05 |
4,152.00 |
4,166.25 |
4,103.75 |
4,146.75 |
1.7M |
| 2022-08-04 |
4,150.25 |
4,173.25 |
4,136.00 |
4,152.25 |
1.2M |
| 2022-08-03 |
4,097.00 |
4,170.00 |
4,084.50 |
4,156.25 |
1.7M |
| 2022-08-02 |
4,119.75 |
4,143.00 |
4,080.50 |
4,093.75 |
1.9M |
| 2022-08-01 |
4,137.50 |
4,147.25 |
4,097.00 |
4,120.50 |
1.8M |
| 2022-07-29 |
4,105.00 |
4,144.00 |
4,081.00 |
4,133.50 |
1.9M |
| 2022-07-28 |
4,022.00 |
4,111.00 |
3,994.50 |
4,073.50 |
2.0M |
| 2022-07-27 |
3,939.25 |
4,042.75 |
3,938.75 |
4,024.50 |
1.7M |
| 2022-07-26 |
3,959.00 |
3,964.50 |
3,913.25 |
3,923.25 |
1.6M |
| 2022-07-25 |
3,967.75 |
3,988.75 |
3,946.00 |
3,970.00 |
1.5M |
| 2022-07-22 |
3,988.00 |
4,016.25 |
3,941.50 |
3,965.00 |
1.7M |
| 2022-07-21 |
3,954.00 |
4,004.75 |
3,930.25 |
4,001.25 |
1.8M |
| 2022-07-20 |
3,947.00 |
3,977.25 |
3,922.25 |
3,962.50 |
1.7M |
| 2022-07-19 |
3,838.50 |
3,948.00 |
3,834.00 |
3,937.50 |
1.6M |
| 2022-07-18 |
3,878.50 |
3,909.50 |
3,820.25 |
3,833.75 |
1.4M |
| 2022-07-15 |
3,797.75 |
3,868.25 |
3,780.25 |
3,865.00 |
1.5M |
| 2022-07-14 |
3,795.75 |
3,806.25 |
3,723.75 |
3,793.25 |
1.9M |
| 2022-07-13 |
3,825.00 |
3,873.00 |
3,752.00 |
3,804.50 |
2.2M |
| 2022-07-12 |
3,862.00 |
3,876.50 |
3,804.75 |
3,823.75 |
1.6M |
| 2022-07-11 |
3,900.00 |
3,900.75 |
3,850.00 |
3,856.75 |
1.5M |
| 2022-07-08 |
3,897.00 |
3,922.00 |
3,868.00 |
3,901.25 |
1.5M |
| 2022-07-07 |
3,853.75 |
3,914.25 |
3,832.50 |
3,905.00 |
1.3M |
| 2022-07-06 |
3,838.00 |
3,875.00 |
3,808.75 |
3,848.25 |
1.7M |
| 2022-07-05 |
3,828.50 |
3,857.75 |
3,744.00 |
3,834.00 |
0.0M |
| 2022-07-04 |
3,812.00 |
3,855.75 |
3,793.25 |
3,846.75 |
0.2M |
| 2022-07-03 |
3,827.75 |
3,827.75 |
3,809.75 |
3,812.00 |
0.0M |
| 2022-07-01 |
3,782.00 |
3,833.50 |
3,744.50 |
3,827.25 |
1.8M |
| 2022-06-30 |
3,822.75 |
3,825.00 |
3,741.25 |
3,789.50 |
2.4M |
| 2022-06-29 |
3,828.25 |
3,840.00 |
3,801.25 |
3,821.25 |
1.7M |
| 2022-06-28 |
3,911.25 |
3,950.00 |
3,821.75 |
3,825.50 |
1.8M |
| 2022-06-27 |
3,915.00 |
3,948.00 |
3,892.50 |
3,903.75 |
1.5M |
| 2022-06-24 |
3,785.25 |
3,919.75 |
3,781.25 |
3,916.25 |
1.6M |
| 2022-06-23 |
3,761.25 |
3,805.75 |
3,735.00 |
3,799.75 |
1.6M |
| 2022-06-22 |
3,766.25 |
3,805.50 |
3,693.25 |
3,762.75 |
1.7M |
| 2022-06-21 |
3,684.00 |
3,783.75 |
3,661.50 |
3,767.75 |
1.6M |
| 2022-06-20 |
3,705.75 |
3,724.50 |
3,662.25 |
3,717.00 |
0.2M |
| 2022-06-19 |
3,683.75 |
3,707.50 |
3,683.75 |
3,705.50 |
0.0M |
| 2022-06-17 |
3,677.50 |
3,710.75 |
3,665.75 |
3,663.76 |
0.0M |
| 2022-06-16 |
3,794.25 |
3,828.75 |
3,639.00 |
3,668.25 |
0.5M |
| 2022-06-15 |
3,740.00 |
3,839.00 |
3,720.25 |
3,789.25 |
0.0M |
| 2022-06-14 |
3,758.25 |
3,805.00 |
3,705.25 |
3,736.75 |
1.3M |
| 2022-06-13 |
3,870.75 |
3,876.50 |
3,732.50 |
3,750.50 |
2.2M |
| 2022-06-10 |
4,025.25 |
4,029.50 |
3,895.25 |
3,899.00 |
2.1M |
| 2022-06-09 |
4,116.00 |
4,144.25 |
4,014.75 |
4,016.25 |
2.0M |
| 2022-06-08 |
4,150.75 |
4,160.00 |
4,105.25 |
4,114.00 |
1.7M |
| 2022-06-07 |
4,122.00 |
4,164.00 |
4,076.00 |
4,158.75 |
1.7M |
| 2022-06-06 |
4,110.50 |
4,168.25 |
4,104.50 |
4,120.50 |
1.5M |
| 2022-06-03 |
4,177.75 |
4,189.00 |
4,096.75 |
4,107.00 |
1.5M |
| 2022-06-02 |
4,097.75 |
4,179.00 |
4,072.25 |
4,175.25 |
1.5M |
| 2022-06-01 |
4,138.50 |
4,165.00 |
4,071.50 |
4,099.00 |
1.9M |
| 2022-05-31 |
4,164.50 |
4,202.25 |
4,102.75 |
4,131.25 |
2.2M |
| 2022-05-30 |
4,167.25 |
4,202.25 |
4,161.50 |
4,177.75 |
0.2M |
| 2022-05-29 |
4,165.75 |
4,173.00 |
4,157.75 |
4,167.50 |
0.0M |
| 2022-05-27 |
4,047.50 |
4,168.25 |
4,041.25 |
4,155.75 |
1.5M |
| 2022-05-26 |
3,972.25 |
4,073.50 |
3,960.50 |
4,055.75 |
1.5M |
| 2022-05-25 |
3,950.00 |
3,997.75 |
3,913.50 |
3,976.75 |
1.7M |
| 2022-05-24 |
3,951.75 |
3,954.50 |
3,872.00 |
3,940.50 |
2.0M |
| 2022-05-23 |
3,910.50 |
3,982.25 |
3,906.50 |
3,971.75 |
1.7M |
| 2022-05-20 |
3,900.50 |
3,949.50 |
3,807.50 |
3,899.50 |
2.4M |
| 2022-05-19 |
3,916.50 |
3,943.50 |
3,856.00 |
3,897.75 |
2.3M |
| 2022-05-18 |
4,091.25 |
4,095.00 |
3,905.50 |
3,922.75 |
2.2M |
| 2022-05-17 |
4,002.00 |
4,091.50 |
4,000.50 |
4,084.75 |
1.7M |
| 2022-05-16 |
4,025.00 |
4,043.50 |
3,979.50 |
4,004.75 |
1.7M |
| 2022-05-13 |
3,916.25 |
4,036.00 |
3,915.50 |
4,019.75 |
1.9M |
| 2022-05-12 |
3,939.75 |
3,961.75 |
3,855.00 |
3,927.25 |
2.4M |
| 2022-05-11 |
3,990.50 |
4,050.50 |
3,923.75 |
3,930.25 |
0.0M |
| 2022-05-10 |
3,993.25 |
4,065.50 |
3,953.00 |
3,996.75 |
2.2M |
| 2022-05-09 |
4,087.25 |
4,099.00 |
3,970.00 |
3,987.50 |
2.1M |
| 2022-05-06 |
4,146.50 |
4,153.25 |
4,062.00 |
4,119.50 |
2.3M |
| 2022-05-05 |
4,289.75 |
4,300.75 |
4,099.25 |
4,143.25 |
2.4M |
| 2022-05-04 |
4,171.25 |
4,303.00 |
4,142.75 |
4,295.25 |
1.8M |
| 2022-05-03 |
4,145.50 |
4,195.75 |
4,129.00 |
4,169.25 |
1.7M |
| 2022-05-02 |
4,144.00 |
4,165.75 |
4,056.00 |
4,151.00 |
2.4M |
| 2022-04-29 |
4,244.00 |
4,279.75 |
4,118.75 |
4,127.50 |
2.1M |
| 2022-04-28 |
4,213.00 |
4,303.50 |
4,182.50 |
4,283.50 |
1.8M |
| 2022-04-27 |
4,149.50 |
4,236.25 |
4,149.00 |
4,180.25 |
2.0M |
| 2022-04-26 |
4,294.00 |
4,303.50 |
4,136.75 |
4,170.50 |
2.0M |
| 2022-04-25 |
4,259.00 |
4,296.50 |
4,195.25 |
4,292.75 |
2.3M |
| 2022-04-22 |
4,385.75 |
4,393.25 |
4,247.50 |
4,267.25 |
2.0M |
| 2022-04-21 |
4,468.00 |
4,509.00 |
4,380.00 |
4,390.50 |
1.7M |
| 2022-04-20 |
4,441.00 |
4,484.25 |
4,432.75 |
4,455.50 |
1.4M |
| 2022-04-19 |
4,399.00 |
4,467.00 |
4,371.75 |
4,459.25 |
1.5M |
| 2022-04-18 |
4,390.00 |
4,406.25 |
4,355.50 |
4,386.75 |
1.1M |
| 2022-04-14 |
4,438.50 |
4,455.75 |
4,385.00 |
4,387.50 |
1.4M |
| 2022-04-13 |
4,396.75 |
4,449.50 |
4,384.00 |
4,442.25 |
1.3M |
| 2022-04-12 |
4,411.00 |
4,466.75 |
4,375.50 |
4,393.00 |
1.7M |
| 2022-04-11 |
4,488.75 |
4,491.25 |
4,403.50 |
4,409.00 |
1.4M |
| 2022-04-08 |
4,494.75 |
4,519.75 |
4,468.75 |
4,483.50 |
1.4M |
| 2022-04-07 |
4,471.25 |
4,517.25 |
4,444.50 |
4,496.25 |
1.4M |
| 2022-04-06 |
4,526.25 |
4,528.75 |
4,444.50 |
4,475.75 |
1.8M |
| 2022-04-05 |
4,576.25 |
4,588.75 |
4,507.75 |
4,520.25 |
1.3M |
| 2022-04-04 |
4,538.25 |
4,580.00 |
4,527.75 |
4,577.75 |
1.0M |
| 2022-04-01 |
4,541.00 |
4,555.50 |
4,501.25 |
4,539.25 |
1.4M |
| 2022-03-31 |
4,599.00 |
4,614.25 |
4,526.25 |
4,530.75 |
1.7M |
| 2022-03-30 |
4,621.25 |
4,627.50 |
4,574.75 |
4,596.00 |
1.2M |
| 2022-03-29 |
4,570.25 |
4,631.00 |
4,565.25 |
4,625.50 |
1.4M |