| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,455.00 |
2,455.00 |
2,423.30 |
2,442.60 |
0.0M |
| 2022-12-29 |
2,411.60 |
2,464.20 |
2,408.00 |
2,456.00 |
0.0M |
| 2022-12-28 |
2,451.20 |
2,461.60 |
2,407.30 |
2,408.40 |
0.0M |
| 2022-12-27 |
2,460.20 |
2,471.80 |
2,436.90 |
2,450.70 |
0.0M |
| 2022-12-26 |
2,445.50 |
2,482.30 |
2,445.50 |
2,466.85 |
0.0M |
| 2022-12-23 |
2,427.90 |
2,451.20 |
2,418.20 |
2,449.00 |
0.0M |
| 2022-12-22 |
2,467.50 |
2,467.50 |
2,391.80 |
2,431.70 |
0.0M |
| 2022-12-21 |
2,424.60 |
2,468.40 |
2,422.50 |
2,461.20 |
0.0M |
| 2022-12-20 |
2,404.10 |
2,430.20 |
2,378.80 |
2,416.60 |
0.0M |
| 2022-12-19 |
2,419.10 |
2,444.30 |
2,393.50 |
2,404.50 |
0.0M |
| 2022-12-16 |
2,434.00 |
2,434.00 |
2,405.00 |
2,414.22 |
0.0M |
| 2022-12-15 |
2,496.40 |
2,496.40 |
2,436.00 |
2,441.70 |
0.0M |
| 2022-12-14 |
2,520.20 |
2,532.10 |
2,482.40 |
2,499.40 |
0.0M |
| 2022-12-13 |
2,491.60 |
2,577.00 |
2,487.70 |
2,510.10 |
0.0M |
| 2022-12-12 |
2,467.20 |
2,499.20 |
2,461.70 |
2,495.10 |
0.0M |
| 2022-12-09 |
2,494.90 |
2,510.50 |
2,467.20 |
2,469.20 |
0.0M |
| 2022-12-08 |
2,476.40 |
2,513.80 |
2,465.70 |
2,497.00 |
0.0M |
| 2022-12-07 |
2,479.10 |
2,500.70 |
2,467.10 |
2,478.10 |
0.0M |
| 2022-12-06 |
2,511.90 |
2,517.10 |
2,460.20 |
2,482.20 |
0.0M |
| 2022-12-05 |
2,573.10 |
2,576.60 |
2,500.30 |
2,511.20 |
0.0M |
| 2022-12-02 |
2,569.70 |
2,588.40 |
2,527.10 |
2,576.10 |
0.0M |
| 2022-12-01 |
2,595.00 |
2,604.80 |
2,566.10 |
2,573.30 |
0.0M |
| 2022-11-30 |
2,520.20 |
2,593.10 |
2,498.80 |
2,579.80 |
0.0M |
| 2022-11-29 |
2,514.30 |
2,533.60 |
2,511.80 |
2,520.50 |
0.0M |
| 2022-11-28 |
2,555.60 |
2,558.00 |
2,507.50 |
2,513.40 |
0.0M |
| 2022-11-25 |
2,555.00 |
2,567.10 |
2,548.70 |
2,561.20 |
0.0M |
| 2022-11-23 |
2,550.50 |
2,564.90 |
2,537.90 |
2,550.30 |
0.0M |
| 2022-11-22 |
2,509.10 |
2,550.30 |
2,503.30 |
2,549.70 |
0.0M |
| 2022-11-21 |
2,517.50 |
2,520.00 |
2,495.10 |
2,508.90 |
0.0M |
| 2022-11-18 |
2,499.80 |
2,528.40 |
2,489.50 |
2,514.10 |
0.0M |
| 2022-11-17 |
2,515.90 |
2,523.60 |
2,467.10 |
2,498.20 |
0.0M |
| 2022-11-16 |
2,540.50 |
2,560.20 |
2,507.10 |
2,513.40 |
0.0M |
| 2022-11-15 |
2,518.00 |
2,571.30 |
2,517.20 |
2,549.90 |
0.0M |
| 2022-11-14 |
2,533.60 |
2,548.40 |
2,510.10 |
2,511.00 |
0.0M |
| 2022-11-11 |
2,529.40 |
2,557.70 |
2,522.30 |
2,536.80 |
0.0M |
| 2022-11-10 |
2,387.40 |
2,530.50 |
2,383.40 |
2,522.00 |
0.0M |
| 2022-11-09 |
2,436.70 |
2,442.70 |
2,378.20 |
2,382.90 |
0.0M |
| 2022-11-08 |
2,427.90 |
2,461.30 |
2,408.00 |
2,435.30 |
0.0M |
| 2022-11-07 |
2,390.00 |
2,435.30 |
2,389.10 |
2,431.20 |
0.0M |
| 2022-11-04 |
2,365.80 |
2,428.90 |
2,365.80 |
2,410.90 |
0.0M |
| 2022-11-03 |
2,377.40 |
2,387.00 |
2,329.00 |
2,370.60 |
0.0M |
| 2022-11-02 |
2,448.20 |
2,462.80 |
2,371.60 |
2,376.90 |
0.0M |
| 2022-11-01 |
2,441.00 |
2,470.40 |
2,434.80 |
2,449.10 |
0.0M |
| 2022-10-31 |
2,439.00 |
2,452.90 |
2,422.00 |
2,439.60 |
0.0M |
| 2022-10-28 |
2,390.40 |
2,450.80 |
2,379.50 |
2,441.00 |
0.0M |
| 2022-10-27 |
2,399.90 |
2,429.30 |
2,378.30 |
2,397.40 |
0.0M |
| 2022-10-26 |
2,390.30 |
2,434.00 |
2,384.90 |
2,396.30 |
0.0M |
| 2022-10-25 |
2,333.20 |
2,396.80 |
2,321.10 |
2,391.10 |
0.0M |
| 2022-10-24 |
2,329.10 |
2,346.00 |
2,299.10 |
2,332.90 |
0.0M |
| 2022-10-21 |
2,274.00 |
2,323.40 |
2,252.40 |
2,318.10 |
0.0M |
| 2022-10-20 |
2,306.60 |
2,330.30 |
2,264.20 |
2,270.60 |
0.0M |
| 2022-10-19 |
2,356.80 |
2,365.90 |
2,282.70 |
2,306.40 |
0.0M |
| 2022-10-18 |
2,322.50 |
2,377.60 |
2,322.50 |
2,347.60 |
0.0M |
| 2022-10-17 |
2,249.40 |
2,323.40 |
2,249.40 |
2,313.10 |
0.0M |
| 2022-10-14 |
2,308.80 |
2,344.60 |
2,248.90 |
2,251.20 |
0.0M |
| 2022-10-13 |
2,265.20 |
2,320.50 |
2,196.00 |
2,308.30 |
0.0M |
| 2022-10-12 |
2,273.60 |
2,293.80 |
2,247.90 |
2,258.10 |
0.0M |
| 2022-10-11 |
2,270.70 |
2,300.30 |
2,237.80 |
2,270.00 |
0.0M |
| 2022-10-10 |
2,266.00 |
2,286.20 |
2,250.50 |
2,267.10 |
0.0M |
| 2022-10-07 |
2,323.20 |
2,343.20 |
2,260.50 |
2,272.10 |
0.0M |
| 2022-10-06 |
2,350.90 |
2,364.90 |
2,322.90 |
2,331.20 |
0.0M |
| 2022-10-05 |
2,359.30 |
2,362.20 |
2,309.50 |
2,349.60 |
0.0M |
| 2022-10-04 |
2,276.90 |
2,364.50 |
2,272.50 |
2,362.90 |
0.0M |
| 2022-10-03 |
2,205.60 |
2,287.50 |
2,194.80 |
2,273.20 |
0.0M |
| 2022-09-30 |
2,227.30 |
2,258.90 |
2,204.80 |
2,208.20 |
0.0M |
| 2022-09-29 |
2,271.90 |
2,273.70 |
2,200.00 |
2,225.20 |
0.0M |
| 2022-09-28 |
2,213.70 |
2,283.40 |
2,183.40 |
2,271.50 |
0.0M |
| 2022-09-27 |
2,211.70 |
2,250.30 |
2,190.10 |
2,211.20 |
0.0M |
| 2022-09-26 |
2,244.60 |
2,260.40 |
2,201.60 |
2,209.50 |
0.0M |
| 2022-09-23 |
2,293.10 |
2,298.20 |
2,213.80 |
2,243.50 |
0.0M |
| 2022-09-22 |
2,337.20 |
2,363.20 |
2,287.70 |
2,293.20 |
0.0M |
| 2022-09-21 |
2,387.60 |
2,416.60 |
2,335.00 |
2,344.70 |
0.0M |
| 2022-09-20 |
2,420.30 |
2,428.40 |
2,360.90 |
2,377.30 |
0.0M |
| 2022-09-19 |
2,387.30 |
2,422.00 |
2,356.70 |
2,416.90 |
0.0M |
| 2022-09-16 |
2,390.40 |
2,390.40 |
2,377.40 |
2,389.00 |
0.0M |
| 2022-09-15 |
2,431.30 |
2,449.10 |
2,406.00 |
2,413.20 |
0.0M |
| 2022-09-14 |
2,434.00 |
2,444.40 |
2,401.00 |
2,428.40 |
0.0M |
| 2022-09-13 |
2,527.10 |
2,542.20 |
2,421.50 |
2,428.60 |
0.0M |
| 2022-09-12 |
2,505.80 |
2,536.70 |
2,497.30 |
2,523.50 |
0.0M |
| 2022-09-09 |
2,453.70 |
2,502.00 |
2,452.40 |
2,497.70 |
0.0M |
| 2022-09-08 |
2,435.10 |
2,456.70 |
2,399.80 |
2,453.50 |
0.0M |
| 2022-09-07 |
2,375.40 |
2,435.30 |
2,360.30 |
2,431.10 |
0.0M |
| 2022-09-06 |
2,393.90 |
2,419.70 |
2,359.90 |
2,376.70 |
0.0M |
| 2022-09-05 |
2,396.00 |
2,411.60 |
2,383.50 |
2,410.60 |
0.0M |
| 2022-09-04 |
2,375.75 |
2,398.50 |
2,375.75 |
2,396.00 |
0.0M |
| 2022-09-02 |
2,409.20 |
2,446.10 |
2,381.30 |
2,391.70 |
0.0M |
| 2022-09-01 |
2,431.60 |
2,433.30 |
2,378.70 |
2,410.40 |
0.0M |
| 2022-08-31 |
2,447.20 |
2,466.10 |
2,426.40 |
2,430.30 |
0.0M |
| 2022-08-30 |
2,484.70 |
2,505.30 |
2,437.90 |
2,447.50 |
0.0M |
| 2022-08-29 |
2,492.60 |
2,503.60 |
2,466.40 |
2,481.80 |
0.0M |
| 2022-08-26 |
2,574.50 |
2,587.40 |
2,488.40 |
2,499.10 |
0.0M |
| 2022-08-25 |
2,542.30 |
2,576.80 |
2,537.90 |
2,576.10 |
0.0M |
| 2022-08-24 |
2,521.00 |
2,542.70 |
2,511.60 |
2,534.60 |
0.0M |
| 2022-08-23 |
2,526.60 |
2,550.30 |
2,509.90 |
2,522.40 |
0.0M |
| 2022-08-22 |
2,570.70 |
2,573.10 |
2,518.10 |
2,523.30 |
0.0M |
| 2022-08-19 |
2,620.10 |
2,621.60 |
2,571.10 |
2,578.40 |
0.0M |
| 2022-08-18 |
2,605.40 |
2,625.30 |
2,596.00 |
2,621.50 |
0.0M |
| 2022-08-17 |
2,639.20 |
2,642.60 |
2,584.00 |
2,601.10 |
0.0M |
| 2022-08-16 |
2,617.80 |
2,647.90 |
2,612.10 |
2,636.60 |
0.0M |
| 2022-08-15 |
2,611.60 |
2,623.90 |
2,592.80 |
2,620.10 |
0.0M |
| 2022-08-12 |
2,581.80 |
2,617.20 |
2,575.20 |
2,616.50 |
0.0M |
| 2022-08-11 |
2,560.00 |
2,611.10 |
2,559.30 |
2,576.10 |
0.0M |
| 2022-08-10 |
2,500.40 |
2,565.30 |
2,494.20 |
2,561.20 |
0.0M |
| 2022-08-09 |
2,525.00 |
2,528.30 |
2,490.90 |
2,499.90 |
0.0M |
| 2022-08-08 |
2,502.30 |
2,545.70 |
2,496.60 |
2,521.30 |
0.0M |
| 2022-08-05 |
2,489.90 |
2,508.90 |
2,461.60 |
2,505.20 |
0.0M |
| 2022-08-04 |
2,509.10 |
2,521.60 |
2,489.20 |
2,491.00 |
0.0M |
| 2022-08-03 |
2,493.50 |
2,518.20 |
2,483.10 |
2,510.30 |
0.0M |
| 2022-08-02 |
2,511.90 |
2,516.00 |
2,480.70 |
2,488.60 |
0.0M |
| 2022-08-01 |
2,514.50 |
2,524.50 |
2,483.70 |
2,513.90 |
0.0M |
| 2022-07-29 |
2,481.00 |
2,522.50 |
2,478.80 |
2,514.40 |
0.0M |
| 2022-07-28 |
2,447.10 |
2,491.10 |
2,428.30 |
2,481.20 |
0.0M |
| 2022-07-27 |
2,396.30 |
2,452.90 |
2,396.30 |
2,443.30 |
0.0M |
| 2022-07-26 |
2,410.40 |
2,413.60 |
2,388.30 |
2,397.80 |
0.0M |
| 2022-07-25 |
2,395.00 |
2,416.80 |
2,386.10 |
2,411.70 |
0.0M |
| 2022-07-22 |
2,417.00 |
2,434.30 |
2,380.90 |
2,396.50 |
0.0M |
| 2022-07-21 |
2,393.90 |
2,419.80 |
2,376.10 |
2,418.40 |
0.0M |
| 2022-07-20 |
2,380.00 |
2,405.40 |
2,360.20 |
2,399.50 |
0.0M |
| 2022-07-19 |
2,303.00 |
2,379.20 |
2,301.70 |
2,375.50 |
0.0M |
| 2022-07-18 |
2,312.80 |
2,338.60 |
2,293.30 |
2,298.80 |
0.0M |
| 2022-07-15 |
2,263.80 |
2,306.00 |
2,253.20 |
2,304.40 |
0.0M |
| 2022-07-14 |
2,275.70 |
2,279.90 |
2,227.70 |
2,260.20 |
0.0M |
| 2022-07-13 |
2,291.90 |
2,321.70 |
2,249.90 |
2,283.60 |
0.0M |
| 2022-07-12 |
2,295.70 |
2,317.70 |
2,272.30 |
2,289.10 |
0.0M |
| 2022-07-11 |
2,321.60 |
2,321.60 |
2,289.20 |
2,293.00 |
0.0M |
| 2022-07-08 |
2,324.50 |
2,338.60 |
2,301.60 |
2,320.40 |
0.0M |
| 2022-07-07 |
2,284.50 |
2,332.90 |
2,271.40 |
2,327.80 |
0.0M |
| 2022-07-06 |
2,292.50 |
2,305.10 |
2,252.80 |
2,279.50 |
0.0M |
| 2022-07-05 |
2,294.80 |
2,303.00 |
2,226.30 |
2,292.80 |
0.0M |
| 2022-07-04 |
2,285.45 |
2,300.00 |
2,274.65 |
2,298.60 |
0.0M |
| 2022-07-03 |
2,264.75 |
2,295.60 |
2,264.75 |
2,285.40 |
0.0M |
| 2022-07-01 |
2,259.40 |
2,299.50 |
2,235.50 |
2,296.20 |
0.0M |
| 2022-06-30 |
2,289.80 |
2,294.10 |
2,236.80 |
2,268.00 |
0.0M |
| 2022-06-29 |
2,309.80 |
2,318.40 |
2,271.90 |
2,290.20 |
0.0M |
| 2022-06-28 |
2,341.70 |
2,374.90 |
2,305.70 |
2,307.60 |
0.0M |
| 2022-06-27 |
2,334.60 |
2,357.00 |
2,320.00 |
2,341.10 |
0.0M |
| 2022-06-24 |
2,245.10 |
2,335.60 |
2,242.80 |
2,332.70 |
0.0M |
| 2022-06-23 |
2,237.00 |
2,257.90 |
2,219.90 |
2,253.80 |
0.0M |
| 2022-06-22 |
2,248.70 |
2,255.40 |
2,202.20 |
2,240.30 |
0.0M |
| 2022-06-21 |
2,230.60 |
2,268.30 |
2,210.10 |
2,247.10 |
0.0M |
| 2022-06-20 |
2,233.85 |
2,248.75 |
2,210.10 |
2,244.20 |
0.0M |
| 2022-06-19 |
2,227.50 |
2,232.70 |
2,227.50 |
2,231.60 |
0.0M |
| 2022-06-17 |
2,221.50 |
2,221.50 |
2,221.50 |
2,218.42 |
0.0M |
| 2022-06-16 |
2,321.30 |
2,328.20 |
2,189.10 |
2,200.40 |
0.0M |
| 2022-06-15 |
2,302.70 |
2,339.40 |
2,274.80 |
2,310.60 |
0.0M |
| 2022-06-14 |
2,300.00 |
2,319.50 |
2,261.10 |
2,282.90 |
0.0M |
| 2022-06-13 |
2,405.20 |
2,405.20 |
2,283.50 |
2,292.90 |
0.0M |
| 2022-06-10 |
2,474.00 |
2,476.40 |
2,397.60 |
2,401.90 |
0.0M |
| 2022-06-09 |
2,520.90 |
2,538.50 |
2,465.60 |
2,467.50 |
0.0M |
| 2022-06-08 |
2,562.40 |
2,565.60 |
2,511.30 |
2,519.10 |
0.0M |
| 2022-06-07 |
2,535.30 |
2,567.70 |
2,508.30 |
2,566.80 |
0.0M |
| 2022-06-06 |
2,525.20 |
2,550.00 |
2,520.80 |
2,533.80 |
0.0M |
| 2022-06-03 |
2,549.80 |
2,553.70 |
2,509.90 |
2,519.40 |
0.0M |
| 2022-06-02 |
2,491.60 |
2,550.30 |
2,482.80 |
2,548.60 |
0.0M |
| 2022-06-01 |
2,516.90 |
2,531.90 |
2,460.50 |
2,492.20 |
0.0M |
| 2022-05-31 |
2,542.50 |
2,563.50 |
2,496.80 |
2,513.20 |
0.0M |
| 2022-05-30 |
2,543.55 |
2,563.70 |
2,540.90 |
2,548.30 |
0.0M |
| 2022-05-27 |
2,477.20 |
2,545.60 |
2,474.80 |
2,537.50 |
0.0M |
| 2022-05-26 |
2,428.70 |
2,491.30 |
2,420.30 |
2,480.00 |
0.0M |
| 2022-05-25 |
2,385.10 |
2,434.10 |
2,364.70 |
2,423.50 |
0.0M |
| 2022-05-24 |
2,397.90 |
2,400.80 |
2,335.30 |
2,377.10 |
0.0M |
| 2022-05-23 |
2,390.30 |
2,419.00 |
2,374.60 |
2,407.60 |
0.0M |
| 2022-05-20 |
2,389.90 |
2,421.80 |
2,326.70 |
2,382.40 |
0.0M |
| 2022-05-19 |
2,393.40 |
2,417.90 |
2,359.10 |
2,388.00 |
0.0M |
| 2022-05-18 |
2,491.90 |
2,493.40 |
2,382.60 |
2,391.50 |
0.0M |
| 2022-05-17 |
2,414.70 |
2,491.40 |
2,414.70 |
2,486.80 |
0.0M |
| 2022-05-16 |
2,427.60 |
2,437.90 |
2,395.60 |
2,415.20 |
0.0M |
| 2022-05-13 |
2,356.40 |
2,444.10 |
2,356.10 |
2,427.10 |
0.0M |
| 2022-05-12 |
2,350.80 |
2,381.80 |
2,320.70 |
2,365.30 |
0.0M |
| 2022-05-11 |
2,380.70 |
2,431.90 |
2,338.90 |
2,342.80 |
0.0M |
| 2022-05-10 |
2,398.90 |
2,433.40 |
2,340.60 |
2,384.50 |
0.0M |
| 2022-05-09 |
2,516.00 |
2,516.00 |
2,381.20 |
2,391.30 |
0.0M |
| 2022-05-06 |
2,510.60 |
2,515.30 |
2,441.90 |
2,475.50 |
0.0M |
| 2022-05-05 |
2,605.60 |
2,611.90 |
2,483.50 |
2,509.20 |
0.0M |
| 2022-05-04 |
2,536.00 |
2,608.70 |
2,511.20 |
2,606.20 |
0.0M |
| 2022-05-03 |
2,506.70 |
2,547.50 |
2,497.10 |
2,534.50 |
0.0M |
| 2022-05-02 |
2,508.80 |
2,524.30 |
2,454.70 |
2,510.00 |
0.0M |
| 2022-04-29 |
2,560.10 |
2,579.50 |
2,490.90 |
2,495.10 |
0.0M |
| 2022-04-28 |
2,532.30 |
2,575.50 |
2,496.60 |
2,564.90 |
0.0M |
| 2022-04-27 |
2,512.30 |
2,547.60 |
2,502.50 |
2,517.30 |
0.0M |
| 2022-04-26 |
2,590.60 |
2,598.40 |
2,508.80 |
2,516.90 |
0.0M |
| 2022-04-25 |
2,574.10 |
2,595.40 |
2,523.90 |
2,592.80 |
0.0M |
| 2022-04-22 |
2,644.50 |
2,649.50 |
2,564.60 |
2,577.70 |
0.0M |
| 2022-04-21 |
2,706.10 |
2,727.80 |
2,642.10 |
2,649.20 |
0.0M |
| 2022-04-20 |
2,672.90 |
2,714.70 |
2,670.40 |
2,698.60 |
0.0M |
| 2022-04-19 |
2,624.80 |
2,682.10 |
2,610.50 |
2,678.60 |
0.0M |
| 2022-04-18 |
2,621.80 |
2,632.30 |
2,605.70 |
2,618.60 |
0.0M |
| 2022-04-15 |
2,625.20 |
2,625.20 |
2,625.20 |
2,625.20 |
0.0M |
| 2022-04-14 |
2,636.20 |
2,658.90 |
2,620.80 |
2,623.10 |
0.0M |
| 2022-04-13 |
2,600.40 |
2,642.80 |
2,599.10 |
2,638.60 |
0.0M |
| 2022-04-12 |
2,604.00 |
2,648.50 |
2,587.20 |
2,596.60 |
0.0M |
| 2022-04-11 |
2,605.70 |
2,635.30 |
2,592.10 |
2,600.00 |
0.0M |
| 2022-04-08 |
2,611.50 |
2,637.00 |
2,599.70 |
2,611.60 |
0.0M |
| 2022-04-07 |
2,618.00 |
2,631.10 |
2,578.70 |
2,613.50 |
0.0M |
| 2022-04-06 |
2,654.60 |
2,656.40 |
2,602.10 |
2,619.10 |
0.0M |
| 2022-04-05 |
2,698.40 |
2,712.30 |
2,643.80 |
2,649.80 |
0.0M |
| 2022-04-04 |
2,699.00 |
2,709.40 |
2,686.20 |
2,700.00 |
0.0M |
| 2022-04-01 |
2,696.40 |
2,719.00 |
2,681.60 |
2,705.50 |
0.0M |
| 2022-03-31 |
2,729.70 |
2,738.90 |
2,685.60 |
2,689.20 |
0.0M |
| 2022-03-30 |
2,764.20 |
2,767.60 |
2,714.20 |
2,727.70 |
0.0M |
| 2022-03-29 |
2,712.10 |
2,776.20 |
2,707.30 |
2,769.00 |
0.0M |