시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2022-12-30 |
72.70 |
72.70 |
72.35 |
72.35 |
0.0M |
2022-12-29 |
71.67 |
72.90 |
71.63 |
72.69 |
0.0M |
2022-12-28 |
72.87 |
73.04 |
71.71 |
71.92 |
0.0M |
2022-12-27 |
72.91 |
73.19 |
72.29 |
72.73 |
0.0M |
2022-12-23 |
72.61 |
72.78 |
72.40 |
72.52 |
0.0M |
2022-12-22 |
72.51 |
72.64 |
71.81 |
71.83 |
0.0M |
2022-12-21 |
72.48 |
73.09 |
71.93 |
72.31 |
0.0M |
2022-12-20 |
71.73 |
72.02 |
71.28 |
72.02 |
0.0M |
2022-12-19 |
72.22 |
72.48 |
71.93 |
71.93 |
0.0M |
2022-12-16 |
72.92 |
72.92 |
71.31 |
71.79 |
0.0M |
2022-12-15 |
73.58 |
73.88 |
72.69 |
72.69 |
0.0M |
2022-12-14 |
75.28 |
75.96 |
73.32 |
73.32 |
0.0M |
2022-12-13 |
75.40 |
75.80 |
75.10 |
75.10 |
0.0M |
2022-12-12 |
74.93 |
74.99 |
74.38 |
74.99 |
0.0M |
2022-12-09 |
73.46 |
74.36 |
73.34 |
74.36 |
0.0M |
2022-12-08 |
73.00 |
73.79 |
73.00 |
73.26 |
0.0M |
2022-12-07 |
73.42 |
73.53 |
72.62 |
72.62 |
0.0M |
2022-12-06 |
74.97 |
75.01 |
73.20 |
73.20 |
0.0M |
2022-12-05 |
75.22 |
75.32 |
74.52 |
75.21 |
0.0M |
2022-12-02 |
75.02 |
75.52 |
74.96 |
75.18 |
0.0M |
2022-12-01 |
75.17 |
75.43 |
75.11 |
75.38 |
0.0M |
2022-11-30 |
73.74 |
74.71 |
73.63 |
74.71 |
0.0M |
2022-11-29 |
73.49 |
73.89 |
73.43 |
73.89 |
0.0M |
2022-11-28 |
76.13 |
76.13 |
73.21 |
73.66 |
0.0M |
2022-11-25 |
76.24 |
76.26 |
75.83 |
75.88 |
0.0M |
2022-11-24 |
75.62 |
76.50 |
75.62 |
76.26 |
0.0M |
2022-11-23 |
75.19 |
76.17 |
74.39 |
75.70 |
0.0M |
2022-11-22 |
80.06 |
80.07 |
75.12 |
75.52 |
0.0M |
2022-11-21 |
79.24 |
80.91 |
78.73 |
80.42 |
0.0M |
2022-11-18 |
76.93 |
78.83 |
76.83 |
78.83 |
0.0M |
2022-11-17 |
78.89 |
79.02 |
76.98 |
76.98 |
0.0M |
2022-11-16 |
80.21 |
80.27 |
78.59 |
78.97 |
0.0M |
2022-11-15 |
80.30 |
80.55 |
79.52 |
80.55 |
0.0M |
2022-11-14 |
80.45 |
80.99 |
80.16 |
80.71 |
0.0M |
2022-11-11 |
80.40 |
80.40 |
79.40 |
80.12 |
0.0M |
2022-11-10 |
79.50 |
80.47 |
79.18 |
79.92 |
0.0M |
2022-11-09 |
79.45 |
80.77 |
79.43 |
79.78 |
0.0M |
2022-11-08 |
80.58 |
81.62 |
79.65 |
79.65 |
0.0M |
2022-11-07 |
84.94 |
85.59 |
84.62 |
85.09 |
0.0M |
2022-11-04 |
85.94 |
86.37 |
84.05 |
84.72 |
0.0M |
2022-11-03 |
87.02 |
87.96 |
85.79 |
85.81 |
0.0M |
2022-11-02 |
88.64 |
88.91 |
86.95 |
86.95 |
0.0M |
2022-11-01 |
88.01 |
88.77 |
87.51 |
88.54 |
0.0M |
2022-10-31 |
86.94 |
88.11 |
86.73 |
87.98 |
0.0M |
2022-10-28 |
85.39 |
87.40 |
85.11 |
87.05 |
0.0M |
2022-10-27 |
85.06 |
86.01 |
84.25 |
86.01 |
0.0M |
2022-10-26 |
84.29 |
85.89 |
83.99 |
84.62 |
0.0M |
2022-10-25 |
84.88 |
84.90 |
84.15 |
84.75 |
0.0M |
2022-10-24 |
84.25 |
86.43 |
83.95 |
85.13 |
0.0M |
2022-10-21 |
84.14 |
84.38 |
83.49 |
84.38 |
0.0M |
2022-10-20 |
85.74 |
85.74 |
84.12 |
84.12 |
0.0M |
2022-10-19 |
85.95 |
85.95 |
84.16 |
84.89 |
0.0M |
2022-10-18 |
84.90 |
85.72 |
84.46 |
84.92 |
0.0M |
2022-10-17 |
84.03 |
84.90 |
83.76 |
84.06 |
0.0M |
2022-10-14 |
85.64 |
85.87 |
83.74 |
83.74 |
0.0M |
2022-10-13 |
82.72 |
85.70 |
82.54 |
85.70 |
0.0M |
2022-10-12 |
84.56 |
84.63 |
83.22 |
83.22 |
0.0M |
2022-10-11 |
83.98 |
84.22 |
83.38 |
84.22 |
0.0M |
2022-10-10 |
84.29 |
85.01 |
84.16 |
84.48 |
0.0M |
2022-10-07 |
85.94 |
86.12 |
84.64 |
84.66 |
0.0M |
2022-10-06 |
85.84 |
86.12 |
85.04 |
86.01 |
0.0M |
2022-10-05 |
84.28 |
86.13 |
84.10 |
86.13 |
0.0M |
2022-10-04 |
84.56 |
84.84 |
84.12 |
84.29 |
0.0M |
2022-10-03 |
82.61 |
84.06 |
82.38 |
83.69 |
0.0M |
2022-09-30 |
83.54 |
84.94 |
82.84 |
82.84 |
0.0M |
2022-09-29 |
84.92 |
84.92 |
83.59 |
83.64 |
0.0M |
2022-09-28 |
84.26 |
84.88 |
83.63 |
84.86 |
0.0M |
2022-09-27 |
84.19 |
85.02 |
84.03 |
84.21 |
0.0M |
2022-09-26 |
85.29 |
85.29 |
84.15 |
84.51 |
0.0M |
2022-09-23 |
84.83 |
84.83 |
84.15 |
84.44 |
0.0M |
2022-09-22 |
86.27 |
86.27 |
84.67 |
85.24 |
0.0M |
2022-09-21 |
88.82 |
89.75 |
88.55 |
88.62 |
0.0M |
2022-09-20 |
89.43 |
89.59 |
88.09 |
88.23 |
0.0M |
2022-09-19 |
89.80 |
90.16 |
88.29 |
88.94 |
0.0M |
2022-09-16 |
90.20 |
90.24 |
89.56 |
90.14 |
0.0M |
2022-09-15 |
90.75 |
91.41 |
89.77 |
90.75 |
0.0M |
2022-09-14 |
90.32 |
90.83 |
89.59 |
90.15 |
0.0M |
2022-09-13 |
90.84 |
90.97 |
90.18 |
90.89 |
0.0M |
2022-09-12 |
89.11 |
91.06 |
87.97 |
91.06 |
0.0M |
2022-09-09 |
87.33 |
89.53 |
86.90 |
89.53 |
0.0M |
2022-09-08 |
87.04 |
87.96 |
86.37 |
87.56 |
0.0M |
2022-09-07 |
86.65 |
86.93 |
86.47 |
86.91 |
0.0M |
2022-09-06 |
86.94 |
88.19 |
86.94 |
87.16 |
0.0M |
2022-09-05 |
87.79 |
87.81 |
86.91 |
87.29 |
0.0M |
2022-09-02 |
88.35 |
88.80 |
87.76 |
87.83 |
0.0M |
2022-09-01 |
87.22 |
88.15 |
86.47 |
88.15 |
0.0M |
2022-08-31 |
87.30 |
88.45 |
87.00 |
87.59 |
0.0M |
2022-08-30 |
88.97 |
89.31 |
86.94 |
86.94 |
0.0M |
2022-08-29 |
89.55 |
89.62 |
88.71 |
89.07 |
0.0M |
2022-08-26 |
92.17 |
92.17 |
89.91 |
89.91 |
0.0M |
2022-08-25 |
89.30 |
91.90 |
89.17 |
91.90 |
0.0M |
2022-08-24 |
90.49 |
90.49 |
89.05 |
89.67 |
0.0M |
2022-08-23 |
93.99 |
94.00 |
89.49 |
90.84 |
0.0M |
2022-08-22 |
94.56 |
94.56 |
93.49 |
93.49 |
0.0M |
2022-08-19 |
94.08 |
94.55 |
93.44 |
94.55 |
0.0M |
2022-08-18 |
93.07 |
94.17 |
92.74 |
94.17 |
0.0M |
2022-08-17 |
93.58 |
93.58 |
92.76 |
92.99 |
0.0M |
2022-08-16 |
93.66 |
94.04 |
93.28 |
93.73 |
0.0M |
2022-08-15 |
91.75 |
93.81 |
91.73 |
93.70 |
0.0M |
2022-08-12 |
91.15 |
92.18 |
91.02 |
92.16 |
0.0M |
2022-08-11 |
91.58 |
91.58 |
91.02 |
91.07 |
0.0M |
2022-08-10 |
90.86 |
91.40 |
90.78 |
91.40 |
0.0M |
2022-08-09 |
91.74 |
92.03 |
91.00 |
91.00 |
0.0M |
2022-08-08 |
91.49 |
92.19 |
91.42 |
91.83 |
0.0M |
2022-08-05 |
91.13 |
91.60 |
90.79 |
91.60 |
0.0M |
2022-08-04 |
92.20 |
92.26 |
90.87 |
90.87 |
0.0M |
2022-08-03 |
91.73 |
92.33 |
91.29 |
92.22 |
0.0M |
2022-08-02 |
90.25 |
91.69 |
89.86 |
91.66 |
0.0M |
2022-08-01 |
90.04 |
90.61 |
89.65 |
90.61 |
0.0M |
2022-07-29 |
91.46 |
91.59 |
90.50 |
90.66 |
0.0M |
2022-07-28 |
90.89 |
92.20 |
90.69 |
91.74 |
0.0M |
2022-07-27 |
91.08 |
91.63 |
90.55 |
91.29 |
0.0M |
2022-07-26 |
88.35 |
90.83 |
88.21 |
90.51 |
0.0M |
2022-07-25 |
88.69 |
89.14 |
88.24 |
88.49 |
0.0M |
2022-07-22 |
88.25 |
89.13 |
87.85 |
88.53 |
0.0M |
2022-07-21 |
87.36 |
88.32 |
87.02 |
88.25 |
0.0M |
2022-07-20 |
88.42 |
88.43 |
87.10 |
87.81 |
0.0M |
2022-07-19 |
86.59 |
88.13 |
86.10 |
88.13 |
0.0M |
2022-07-18 |
88.49 |
88.66 |
86.46 |
86.46 |
0.0M |
2022-07-15 |
87.24 |
88.16 |
87.19 |
88.07 |
0.0M |
2022-07-14 |
87.37 |
87.48 |
86.50 |
87.24 |
0.0M |
2022-07-13 |
88.29 |
88.34 |
86.53 |
87.36 |
0.0M |
2022-07-12 |
88.13 |
89.40 |
87.78 |
88.17 |
0.0M |
2022-07-11 |
87.67 |
88.28 |
87.52 |
88.28 |
0.0M |
2022-07-08 |
87.66 |
88.65 |
87.48 |
88.19 |
0.0M |
2022-07-07 |
87.90 |
88.22 |
86.88 |
87.44 |
0.0M |
2022-07-06 |
87.39 |
88.39 |
87.19 |
87.83 |
0.0M |
2022-07-05 |
87.31 |
88.29 |
87.01 |
87.67 |
0.0M |
2022-07-04 |
87.07 |
87.14 |
85.54 |
86.81 |
0.0M |
2022-07-01 |
84.84 |
86.35 |
84.84 |
86.35 |
0.0M |
2022-06-30 |
85.75 |
86.25 |
84.91 |
86.25 |
0.0M |
2022-06-29 |
84.91 |
85.96 |
84.76 |
85.96 |
0.0M |
2022-06-28 |
85.50 |
86.78 |
85.21 |
85.21 |
0.0M |
2022-06-27 |
85.17 |
85.71 |
85.10 |
85.71 |
0.0M |
2022-06-24 |
84.51 |
85.34 |
84.18 |
85.34 |
0.0M |
2022-06-23 |
83.61 |
84.86 |
83.35 |
83.94 |
0.0M |
2022-06-22 |
83.49 |
84.40 |
83.15 |
84.14 |
0.0M |
2022-06-21 |
84.49 |
84.50 |
83.68 |
83.68 |
0.0M |
2022-06-20 |
83.85 |
84.38 |
83.74 |
84.20 |
0.0M |
2022-06-17 |
83.27 |
84.40 |
83.19 |
84.40 |
0.0M |
2022-06-16 |
85.25 |
85.25 |
82.64 |
82.64 |
0.0M |
2022-06-15 |
84.67 |
86.18 |
83.94 |
85.72 |
0.0M |
2022-06-14 |
87.14 |
87.14 |
86.01 |
86.01 |
0.0M |
2022-06-13 |
87.49 |
87.49 |
86.53 |
86.87 |
0.0M |
2022-06-10 |
87.61 |
88.69 |
87.14 |
88.69 |
0.0M |
2022-06-09 |
89.26 |
90.28 |
88.86 |
89.16 |
0.0M |
2022-06-08 |
89.87 |
90.05 |
89.30 |
89.83 |
0.0M |
2022-06-07 |
89.00 |
89.34 |
89.00 |
89.32 |
0.0M |
2022-06-06 |
89.30 |
89.92 |
89.30 |
89.56 |
0.0M |
2022-06-03 |
91.53 |
91.53 |
90.32 |
90.32 |
0.0M |
2022-06-02 |
91.63 |
91.81 |
91.45 |
91.48 |
0.0M |
2022-06-01 |
93.76 |
93.76 |
90.64 |
91.33 |
0.0M |
2022-05-31 |
91.91 |
93.19 |
91.30 |
92.82 |
0.0M |
2022-05-30 |
92.27 |
93.19 |
91.84 |
92.48 |
0.0M |
2022-05-27 |
92.39 |
92.99 |
90.11 |
90.11 |
0.0M |
2022-05-26 |
98.53 |
98.56 |
93.08 |
93.73 |
0.0M |
2022-05-25 |
98.59 |
98.93 |
97.94 |
98.00 |
0.0M |
2022-05-24 |
96.87 |
97.57 |
95.59 |
96.87 |
0.0M |
2022-05-23 |
97.39 |
97.49 |
95.98 |
96.93 |
0.0M |
2022-05-20 |
97.46 |
97.99 |
95.27 |
95.27 |
0.0M |
2022-05-19 |
98.28 |
98.28 |
96.23 |
96.43 |
0.0M |
2022-05-18 |
100.66 |
100.82 |
99.70 |
100.08 |
0.0M |
2022-05-17 |
99.61 |
100.72 |
99.00 |
100.28 |
0.0M |
2022-05-16 |
98.10 |
99.02 |
98.05 |
98.79 |
0.0M |
2022-05-13 |
97.77 |
98.73 |
97.32 |
98.41 |
0.0M |
2022-05-12 |
95.42 |
97.17 |
94.70 |
96.65 |
0.0M |
2022-05-11 |
94.99 |
96.60 |
94.59 |
95.95 |
0.0M |
2022-05-10 |
94.50 |
95.05 |
94.50 |
94.78 |
0.0M |
2022-05-09 |
97.44 |
97.53 |
95.34 |
95.34 |
0.0M |
2022-05-06 |
99.14 |
99.14 |
97.63 |
97.93 |
0.0M |
2022-05-05 |
99.62 |
99.62 |
98.48 |
99.03 |
0.0M |
2022-05-04 |
97.95 |
98.31 |
97.45 |
98.30 |
0.0M |
2022-05-03 |
98.08 |
98.19 |
97.18 |
97.78 |
0.0M |
2022-05-02 |
99.44 |
99.67 |
98.92 |
99.03 |
0.0M |
2022-04-29 |
101.60 |
101.60 |
99.75 |
100.02 |
0.0M |
2022-04-28 |
101.66 |
102.54 |
100.38 |
101.54 |
0.0M |
2022-04-27 |
100.74 |
101.98 |
100.74 |
101.98 |
0.0M |
2022-04-26 |
101.90 |
102.00 |
101.18 |
101.18 |
0.0M |
2022-04-25 |
99.23 |
100.88 |
99.23 |
100.82 |
0.0M |
2022-04-22 |
103.92 |
104.74 |
100.66 |
100.66 |
0.0M |
2022-04-21 |
104.30 |
104.74 |
103.50 |
104.54 |
0.0M |
2022-04-20 |
101.68 |
104.16 |
101.40 |
104.00 |
0.0M |
2022-04-19 |
100.24 |
102.94 |
99.21 |
101.96 |
0.0M |
2022-04-14 |
101.10 |
101.76 |
100.60 |
101.06 |
0.0M |
2022-04-13 |
102.42 |
102.46 |
100.80 |
101.04 |
0.0M |
2022-04-12 |
101.94 |
102.72 |
101.80 |
102.42 |
0.0M |
2022-04-11 |
102.60 |
102.98 |
102.32 |
102.58 |
0.0M |
2022-04-08 |
103.24 |
103.90 |
103.00 |
103.90 |
0.0M |
2022-04-07 |
101.92 |
102.78 |
101.78 |
102.78 |
0.0M |
2022-04-06 |
101.32 |
102.02 |
100.00 |
102.02 |
0.0M |
2022-04-05 |
100.86 |
101.80 |
100.28 |
101.72 |
0.0M |
2022-04-04 |
101.46 |
102.08 |
101.16 |
101.16 |
0.0M |
2022-04-01 |
100.20 |
101.50 |
100.10 |
101.02 |
0.0M |
2022-03-31 |
100.45 |
101.15 |
100.10 |
101.15 |
0.0M |
2022-03-30 |
101.00 |
101.00 |
99.88 |
100.20 |
0.0M |
2022-03-29 |
100.05 |
100.55 |
98.86 |
100.20 |
0.0M |
2022-03-28 |
99.48 |
99.74 |
98.44 |
98.44 |
0.0M |
2022-03-25 |
96.48 |
98.00 |
96.00 |
97.64 |
0.0M |
2022-03-24 |
96.22 |
96.68 |
96.10 |
96.48 |
0.0M |
2022-03-23 |
98.44 |
98.92 |
96.40 |
96.60 |
0.0M |
2022-03-22 |
98.52 |
99.20 |
98.52 |
98.72 |
0.0M |
2022-03-21 |
98.36 |
99.66 |
98.20 |
98.20 |
0.0M |
2022-03-18 |
98.52 |
98.90 |
97.94 |
98.86 |
0.0M |
2022-03-17 |
96.96 |
98.12 |
96.08 |
98.02 |
0.0M |
2022-03-16 |
96.28 |
96.80 |
95.82 |
96.56 |
0.0M |
2022-03-15 |
93.50 |
95.68 |
93.00 |
95.54 |
0.0M |
2022-03-14 |
95.70 |
95.70 |
93.72 |
93.72 |
0.0M |
2022-03-11 |
95.06 |
96.26 |
94.82 |
96.22 |
0.0M |
2022-03-10 |
93.24 |
94.22 |
92.00 |
94.22 |
0.0M |
2022-03-09 |
96.16 |
96.88 |
94.50 |
94.50 |
0.0M |
2022-03-08 |
97.26 |
97.98 |
96.28 |
97.04 |
0.0M |
2022-03-07 |
98.58 |
99.14 |
96.66 |
97.90 |
0.0M |
2022-03-04 |
97.20 |
98.76 |
96.52 |
98.76 |
0.0M |
2022-03-03 |
95.86 |
97.84 |
95.02 |
97.82 |
0.0M |
2022-03-02 |
93.08 |
95.80 |
93.02 |
95.80 |
0.0M |
2022-03-01 |
93.98 |
93.98 |
92.86 |
92.86 |
0.0M |
2022-02-28 |
93.76 |
93.76 |
92.34 |
92.88 |
0.0M |
2022-02-25 |
91.52 |
91.76 |
90.82 |
91.76 |
0.0M |
2022-02-24 |
89.00 |
91.58 |
89.00 |
91.18 |
0.0M |
2022-02-23 |
91.66 |
91.88 |
91.06 |
91.06 |
0.0M |
2022-02-22 |
84.30 |
91.98 |
83.98 |
91.98 |
0.0M |
2022-02-21 |
89.02 |
89.30 |
86.48 |
86.48 |
0.0M |
2022-02-18 |
89.86 |
89.86 |
88.60 |
88.60 |
0.0M |
2022-02-17 |
90.40 |
90.40 |
89.94 |
89.98 |
0.0M |
2022-02-16 |
91.20 |
91.40 |
89.52 |
89.52 |
0.0M |
2022-02-15 |
90.10 |
91.38 |
90.10 |
91.24 |
0.0M |
2022-02-14 |
90.68 |
90.72 |
89.82 |
90.72 |
0.0M |
2022-02-11 |
91.62 |
92.50 |
91.24 |
91.38 |
0.0M |
2022-02-10 |
92.70 |
93.18 |
91.74 |
91.74 |
0.0M |
2022-02-09 |
91.38 |
92.74 |
91.38 |
92.74 |
0.0M |
2022-02-08 |
89.32 |
90.92 |
89.20 |
90.92 |
0.0M |
2022-02-07 |
89.84 |
90.02 |
89.48 |
89.64 |
0.0M |
2022-02-04 |
89.56 |
89.56 |
88.34 |
89.14 |
0.0M |
2022-02-03 |
91.24 |
91.28 |
89.78 |
89.78 |
0.0M |
2022-02-02 |
91.80 |
92.14 |
90.22 |
90.38 |
0.0M |
2022-02-01 |
91.86 |
92.18 |
91.28 |
91.52 |
0.0M |
2022-01-31 |
92.40 |
92.46 |
91.18 |
91.70 |
0.0M |
2022-01-28 |
92.80 |
92.90 |
91.16 |
91.48 |
0.0M |
2022-01-27 |
92.08 |
94.06 |
91.88 |
92.94 |
0.0M |
2022-01-26 |
91.98 |
93.84 |
91.16 |
93.28 |
0.0M |
2022-01-25 |
91.34 |
91.70 |
90.36 |
91.70 |
0.0M |
2022-01-24 |
93.62 |
93.62 |
89.52 |
89.52 |
0.0M |
2022-01-21 |
93.52 |
93.78 |
92.74 |
93.48 |
0.0M |
2022-01-20 |
95.24 |
95.76 |
94.80 |
95.58 |
0.0M |
2022-01-19 |
94.14 |
95.48 |
93.88 |
95.48 |
0.0M |
2022-01-18 |
95.06 |
95.06 |
94.30 |
94.58 |
0.0M |
2022-01-17 |
94.92 |
95.40 |
94.18 |
95.40 |
0.0M |
2022-01-14 |
95.02 |
95.12 |
94.14 |
94.30 |
0.0M |
2022-01-13 |
94.90 |
96.14 |
94.42 |
96.14 |
0.0M |
2022-01-12 |
94.86 |
95.18 |
94.50 |
95.12 |
0.0M |
2022-01-11 |
92.92 |
94.56 |
92.80 |
94.56 |
0.0M |
2022-01-10 |
93.00 |
93.18 |
91.78 |
92.28 |
0.0M |
2022-01-07 |
92.94 |
93.08 |
91.10 |
93.08 |
0.0M |
2022-01-06 |
93.38 |
93.86 |
93.24 |
93.24 |
0.0M |
2022-01-05 |
93.82 |
95.64 |
93.72 |
94.60 |
0.0M |
2022-01-04 |
93.90 |
94.84 |
93.18 |
94.30 |
0.0M |
2022-01-03 |
91.90 |
93.80 |
91.28 |
93.80 |
0.0M |