| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
746.00 |
749.00 |
744.00 |
744.00 |
0.0M |
| 2022-12-29 |
743.00 |
747.00 |
742.00 |
742.00 |
0.0M |
| 2022-12-28 |
750.00 |
750.00 |
735.00 |
741.00 |
0.0M |
| 2022-12-27 |
663.00 |
663.00 |
657.00 |
650.00 |
0.0M |
| 2022-12-23 |
662.00 |
662.00 |
658.00 |
661.00 |
0.0M |
| 2022-12-22 |
660.00 |
660.00 |
658.00 |
659.00 |
0.0M |
| 2022-12-21 |
665.00 |
665.00 |
658.00 |
660.00 |
0.0M |
| 2022-12-20 |
670.00 |
672.00 |
669.00 |
670.00 |
0.0M |
| 2022-12-19 |
668.00 |
679.00 |
668.00 |
671.00 |
0.0M |
| 2022-12-16 |
675.00 |
678.00 |
668.00 |
675.00 |
0.0M |
| 2022-12-15 |
666.00 |
679.00 |
666.00 |
677.00 |
0.0M |
| 2022-12-14 |
673.00 |
677.00 |
669.00 |
670.00 |
0.0M |
| 2022-12-13 |
666.00 |
670.00 |
660.00 |
665.00 |
0.0M |
| 2022-12-12 |
660.00 |
675.00 |
658.00 |
670.00 |
0.0M |
| 2022-12-09 |
665.00 |
670.00 |
660.00 |
667.00 |
0.0M |
| 2022-12-08 |
650.00 |
665.00 |
650.00 |
662.00 |
0.0M |
| 2022-12-07 |
657.00 |
657.00 |
653.00 |
656.00 |
0.0M |
| 2022-12-06 |
655.00 |
671.00 |
655.00 |
671.00 |
0.0M |
| 2022-12-05 |
674.00 |
685.00 |
665.00 |
666.00 |
0.0M |
| 2022-12-02 |
670.00 |
674.00 |
655.00 |
672.00 |
0.0M |
| 2022-12-01 |
656.00 |
675.00 |
656.00 |
660.00 |
0.0M |
| 2022-11-30 |
645.00 |
660.00 |
645.00 |
655.00 |
0.0M |
| 2022-11-29 |
655.00 |
655.00 |
655.00 |
655.00 |
0.0M |
| 2022-11-28 |
655.00 |
655.00 |
655.00 |
655.00 |
0.0M |
| 2022-11-25 |
656.00 |
656.00 |
656.00 |
656.00 |
0.0M |
| 2022-11-23 |
660.00 |
660.00 |
655.00 |
658.00 |
0.0M |
| 2022-11-22 |
663.00 |
663.00 |
663.00 |
663.00 |
0.0M |
| 2022-11-21 |
663.00 |
665.00 |
663.00 |
665.00 |
0.0M |
| 2022-11-18 |
662.00 |
664.00 |
660.00 |
663.00 |
0.0M |
| 2022-11-17 |
664.00 |
664.00 |
657.00 |
662.00 |
0.0M |
| 2022-11-16 |
666.00 |
667.00 |
660.00 |
662.00 |
0.0M |
| 2022-11-15 |
667.00 |
669.00 |
664.00 |
666.00 |
0.0M |
| 2022-11-14 |
665.00 |
677.00 |
665.00 |
673.00 |
0.0M |
| 2022-11-11 |
658.00 |
662.00 |
658.00 |
662.00 |
0.0M |
| 2022-11-10 |
658.00 |
660.00 |
658.00 |
658.00 |
0.0M |
| 2022-11-09 |
667.00 |
667.00 |
658.00 |
664.00 |
0.0M |
| 2022-11-08 |
661.00 |
665.00 |
660.00 |
664.00 |
0.0M |
| 2022-11-07 |
670.00 |
675.00 |
663.00 |
669.00 |
0.0M |
| 2022-11-04 |
678.00 |
680.00 |
669.00 |
678.00 |
0.0M |
| 2022-11-03 |
675.00 |
680.00 |
673.00 |
680.00 |
0.0M |
| 2022-11-02 |
692.00 |
692.00 |
665.00 |
676.00 |
0.0M |
| 2022-11-01 |
713.00 |
713.00 |
700.00 |
709.00 |
0.0M |
| 2022-10-31 |
696.00 |
713.00 |
695.00 |
713.00 |
0.0M |
| 2022-10-28 |
690.00 |
715.00 |
682.00 |
710.00 |
0.0M |
| 2022-10-27 |
710.00 |
719.00 |
691.00 |
697.00 |
0.0M |
| 2022-10-26 |
696.00 |
715.00 |
695.00 |
700.00 |
0.0M |
| 2022-10-25 |
763.00 |
763.00 |
763.00 |
763.00 |
0.0M |
| 2022-10-24 |
758.00 |
758.00 |
757.00 |
757.00 |
0.0M |
| 2022-10-21 |
762.00 |
762.00 |
762.00 |
762.00 |
0.0M |
| 2022-10-20 |
758.00 |
760.00 |
757.00 |
757.00 |
0.0M |
| 2022-10-19 |
755.00 |
758.00 |
755.00 |
758.00 |
0.0M |
| 2022-10-18 |
750.00 |
752.00 |
750.00 |
752.00 |
0.0M |
| 2022-10-17 |
752.00 |
755.00 |
751.00 |
755.00 |
0.0M |
| 2022-10-14 |
753.00 |
753.00 |
751.00 |
751.00 |
0.0M |
| 2022-10-13 |
750.00 |
753.00 |
750.00 |
753.00 |
0.0M |
| 2022-10-12 |
741.00 |
753.00 |
741.00 |
751.00 |
0.0M |
| 2022-10-11 |
744.00 |
750.00 |
736.00 |
736.00 |
0.0M |
| 2022-10-10 |
746.00 |
752.00 |
742.00 |
750.00 |
0.0M |
| 2022-10-07 |
751.00 |
755.00 |
744.00 |
748.00 |
0.0M |
| 2022-10-06 |
757.00 |
757.00 |
750.00 |
750.00 |
0.0M |
| 2022-10-05 |
767.00 |
770.00 |
730.00 |
757.00 |
0.0M |
| 2022-10-04 |
790.00 |
790.00 |
768.00 |
774.00 |
0.0M |
| 2022-10-03 |
770.00 |
781.00 |
768.00 |
770.00 |
0.0M |
| 2022-09-30 |
775.00 |
783.00 |
770.00 |
776.00 |
0.0M |
| 2022-09-29 |
783.00 |
789.00 |
780.00 |
783.00 |
0.0M |
| 2022-09-28 |
778.00 |
804.00 |
775.00 |
786.00 |
0.0M |
| 2022-09-27 |
800.00 |
802.00 |
800.00 |
802.00 |
0.0M |
| 2022-09-26 |
798.00 |
799.00 |
796.00 |
799.00 |
0.0M |
| 2022-09-23 |
805.00 |
807.00 |
795.00 |
802.00 |
0.0M |
| 2022-09-22 |
799.00 |
799.00 |
798.00 |
798.00 |
0.0M |
| 2022-09-21 |
789.00 |
813.00 |
789.00 |
798.00 |
0.0M |
| 2022-09-20 |
790.00 |
802.00 |
790.00 |
798.00 |
0.0M |
| 2022-09-19 |
795.00 |
798.00 |
787.00 |
787.00 |
0.0M |
| 2022-09-16 |
794.00 |
798.00 |
786.00 |
789.00 |
0.0M |
| 2022-09-15 |
790.00 |
800.00 |
790.00 |
800.00 |
0.0M |
| 2022-09-14 |
803.00 |
803.00 |
793.00 |
793.00 |
0.0M |
| 2022-09-13 |
805.00 |
810.00 |
796.00 |
805.00 |
0.0M |
| 2022-09-12 |
815.00 |
815.00 |
801.00 |
805.00 |
0.0M |
| 2022-09-09 |
815.00 |
820.00 |
815.00 |
818.00 |
0.0M |
| 2022-09-08 |
811.00 |
814.00 |
800.00 |
812.00 |
0.0M |
| 2022-09-07 |
781.00 |
805.00 |
781.00 |
800.00 |
0.0M |
| 2022-09-06 |
790.00 |
798.00 |
772.00 |
775.00 |
0.0M |
| 2022-09-05 |
790.00 |
798.00 |
790.00 |
795.00 |
0.0M |
| 2022-09-02 |
781.00 |
789.00 |
772.00 |
780.00 |
0.0M |
| 2022-09-01 |
772.00 |
786.00 |
765.00 |
781.00 |
0.0M |
| 2022-08-31 |
795.00 |
809.00 |
772.00 |
780.00 |
0.0M |
| 2022-08-30 |
791.00 |
791.00 |
789.00 |
790.00 |
0.0M |
| 2022-08-29 |
794.00 |
820.00 |
792.00 |
792.00 |
0.0M |
| 2022-08-26 |
793.00 |
802.00 |
792.00 |
794.00 |
0.0M |
| 2022-08-25 |
791.00 |
793.00 |
791.00 |
793.00 |
0.0M |
| 2022-08-24 |
792.00 |
793.00 |
784.00 |
792.00 |
0.0M |
| 2022-08-23 |
784.00 |
784.00 |
784.00 |
784.00 |
0.0M |
| 2022-08-22 |
786.00 |
786.00 |
785.00 |
785.00 |
0.0M |
| 2022-08-19 |
790.00 |
795.00 |
786.00 |
787.00 |
0.0M |
| 2022-08-18 |
794.00 |
795.00 |
790.00 |
790.00 |
0.0M |
| 2022-08-17 |
791.00 |
795.00 |
789.00 |
795.00 |
0.0M |
| 2022-08-16 |
802.00 |
802.00 |
794.00 |
795.00 |
0.0M |
| 2022-08-15 |
809.00 |
809.00 |
801.00 |
803.00 |
0.0M |
| 2022-08-12 |
813.00 |
813.00 |
810.00 |
812.00 |
0.0M |
| 2022-08-11 |
818.00 |
818.00 |
815.00 |
815.00 |
0.0M |
| 2022-08-10 |
827.00 |
827.00 |
817.00 |
822.00 |
0.0M |
| 2022-08-09 |
824.00 |
830.00 |
817.00 |
827.00 |
0.0M |
| 2022-08-08 |
815.00 |
830.00 |
813.00 |
818.00 |
0.0M |
| 2022-08-05 |
813.00 |
819.00 |
812.00 |
818.00 |
0.0M |
| 2022-08-04 |
817.00 |
818.00 |
812.00 |
813.00 |
0.0M |
| 2022-08-03 |
823.00 |
823.00 |
817.00 |
819.00 |
0.0M |
| 2022-08-02 |
827.00 |
828.00 |
821.00 |
823.00 |
0.0M |
| 2022-08-01 |
848.00 |
848.00 |
825.00 |
832.00 |
0.0M |
| 2022-07-29 |
855.00 |
855.00 |
842.00 |
855.00 |
0.0M |
| 2022-07-28 |
850.00 |
855.00 |
849.00 |
854.00 |
0.0M |
| 2022-07-27 |
845.00 |
850.00 |
845.00 |
850.00 |
0.0M |
| 2022-07-26 |
918.00 |
918.00 |
918.00 |
918.00 |
0.0M |
| 2022-07-25 |
923.00 |
923.00 |
923.00 |
923.00 |
0.0M |
| 2022-07-22 |
922.00 |
924.00 |
922.00 |
923.00 |
0.0M |
| 2022-07-21 |
915.00 |
915.00 |
915.00 |
915.00 |
0.0M |
| 2022-07-20 |
915.00 |
929.00 |
914.00 |
915.00 |
0.0M |
| 2022-07-19 |
915.00 |
915.00 |
915.00 |
915.00 |
0.0M |
| 2022-07-18 |
915.00 |
915.00 |
915.00 |
915.00 |
0.0M |
| 2022-07-15 |
910.00 |
915.00 |
910.00 |
915.00 |
0.0M |
| 2022-07-14 |
920.00 |
920.00 |
917.00 |
917.00 |
0.0M |
| 2022-07-13 |
920.00 |
925.00 |
920.00 |
923.00 |
0.0M |
| 2022-07-12 |
915.00 |
915.00 |
910.00 |
910.00 |
0.0M |
| 2022-07-11 |
910.00 |
915.00 |
910.00 |
915.00 |
0.0M |
| 2022-07-08 |
921.00 |
921.00 |
910.00 |
917.00 |
0.0M |
| 2022-07-07 |
925.00 |
925.00 |
920.00 |
921.00 |
0.0M |
| 2022-07-06 |
925.00 |
930.00 |
922.00 |
923.00 |
0.0M |
| 2022-07-05 |
926.00 |
926.00 |
910.00 |
921.00 |
0.0M |
| 2022-07-04 |
926.00 |
926.00 |
917.00 |
917.00 |
0.0M |
| 2022-07-01 |
930.00 |
930.00 |
928.00 |
930.00 |
0.0M |
| 2022-06-30 |
950.00 |
950.00 |
930.00 |
930.00 |
0.0M |
| 2022-06-29 |
930.00 |
947.00 |
930.00 |
945.00 |
0.0M |
| 2022-06-28 |
1,126.00 |
1,126.00 |
1,126.00 |
1,126.00 |
0.0M |
| 2022-06-27 |
1,126.00 |
1,127.00 |
1,126.00 |
1,127.00 |
0.0M |
| 2022-06-24 |
1,127.00 |
1,127.00 |
1,127.00 |
1,127.00 |
0.0M |
| 2022-06-23 |
1,124.00 |
1,127.00 |
1,124.00 |
1,127.00 |
0.0M |
| 2022-06-22 |
1,120.00 |
1,130.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2022-06-21 |
1,127.00 |
1,132.00 |
1,125.00 |
1,127.00 |
0.0M |
| 2022-06-20 |
1,127.00 |
1,127.00 |
1,125.00 |
1,126.00 |
0.0M |
| 2022-06-17 |
1,126.00 |
1,134.00 |
1,126.00 |
1,126.00 |
0.0M |
| 2022-06-16 |
1,130.00 |
1,130.00 |
1,125.00 |
1,126.00 |
0.0M |
| 2022-06-15 |
1,135.00 |
1,135.00 |
1,130.00 |
1,135.00 |
0.0M |
| 2022-06-14 |
1,140.00 |
1,145.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2022-06-13 |
1,145.00 |
1,150.00 |
1,137.00 |
1,138.00 |
0.0M |
| 2022-06-10 |
1,150.00 |
1,160.00 |
1,150.00 |
1,160.00 |
0.0M |
| 2022-06-09 |
1,150.00 |
1,156.00 |
1,146.00 |
1,150.00 |
0.0M |
| 2022-06-08 |
1,151.00 |
1,151.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2022-06-07 |
1,155.00 |
1,155.00 |
1,150.00 |
1,151.00 |
0.0M |
| 2022-06-06 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2022-06-03 |
1,170.00 |
1,170.00 |
1,150.00 |
1,155.00 |
0.0M |
| 2022-06-02 |
1,161.00 |
1,166.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2022-06-01 |
1,208.00 |
1,208.00 |
1,159.00 |
1,161.00 |
0.0M |
| 2022-05-31 |
1,181.00 |
1,209.00 |
1,181.00 |
1,190.00 |
0.0M |
| 2022-05-30 |
1,181.00 |
1,181.00 |
1,181.00 |
1,181.00 |
0.0M |
| 2022-05-27 |
1,210.00 |
1,210.00 |
1,190.00 |
1,195.00 |
0.0M |
| 2022-05-26 |
1,200.00 |
1,200.00 |
1,196.00 |
1,200.00 |
0.0M |
| 2022-05-25 |
1,200.00 |
1,200.00 |
1,195.00 |
1,200.00 |
0.0M |
| 2022-05-24 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2022-05-23 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2022-05-20 |
1,394.00 |
1,394.00 |
1,394.00 |
1,385.00 |
0.0M |
| 2022-05-19 |
1,377.00 |
1,377.00 |
1,377.00 |
1,377.00 |
0.0M |
| 2022-05-18 |
1,377.00 |
1,381.00 |
1,377.00 |
1,380.00 |
0.0M |
| 2022-05-17 |
1,377.00 |
1,377.00 |
1,375.00 |
1,377.00 |
0.0M |
| 2022-05-16 |
1,382.00 |
1,382.00 |
1,376.00 |
1,376.00 |
0.0M |
| 2022-05-13 |
1,380.00 |
1,382.00 |
1,380.00 |
1,382.00 |
0.0M |
| 2022-05-12 |
1,376.00 |
1,376.00 |
1,376.00 |
1,380.00 |
0.0M |
| 2022-05-11 |
1,363.00 |
1,390.00 |
1,363.00 |
1,390.00 |
0.0M |
| 2022-05-10 |
1,361.00 |
1,367.00 |
1,360.00 |
1,363.00 |
0.0M |
| 2022-05-09 |
1,360.00 |
1,371.00 |
1,351.00 |
1,365.00 |
0.0M |
| 2022-05-06 |
1,385.00 |
1,385.00 |
1,375.00 |
1,378.00 |
0.0M |
| 2022-05-05 |
1,351.00 |
1,400.00 |
1,350.00 |
1,395.00 |
0.0M |
| 2022-05-04 |
1,370.00 |
1,398.00 |
1,370.00 |
1,390.00 |
0.0M |
| 2022-05-03 |
1,380.00 |
1,390.00 |
1,355.00 |
1,370.00 |
0.0M |
| 2022-05-02 |
1,395.00 |
1,395.00 |
1,376.00 |
1,400.00 |
0.0M |
| 2022-04-29 |
1,380.00 |
1,410.00 |
1,376.00 |
1,400.00 |
0.0M |
| 2022-04-28 |
1,375.00 |
1,410.00 |
1,375.00 |
1,390.00 |
0.0M |
| 2022-04-27 |
1,378.00 |
1,378.00 |
1,350.00 |
1,370.00 |
0.0M |
| 2022-04-26 |
1,466.00 |
1,466.00 |
1,466.00 |
1,466.00 |
0.0M |
| 2022-04-25 |
1,466.00 |
1,467.00 |
1,465.00 |
1,466.00 |
0.0M |
| 2022-04-22 |
1,465.00 |
1,465.00 |
1,465.00 |
1,465.00 |
0.0M |
| 2022-04-21 |
1,465.00 |
1,465.00 |
1,465.00 |
1,465.00 |
0.0M |
| 2022-04-20 |
1,473.00 |
1,473.00 |
1,463.00 |
1,467.00 |
0.0M |
| 2022-04-19 |
1,473.00 |
1,473.00 |
1,462.00 |
1,465.00 |
0.0M |
| 2022-04-18 |
1,481.00 |
1,481.00 |
1,480.00 |
1,480.00 |
0.0M |
| 2022-04-14 |
1,473.00 |
1,479.00 |
1,473.00 |
1,479.00 |
0.0M |
| 2022-04-13 |
1,470.00 |
1,475.00 |
1,469.00 |
1,469.00 |
0.0M |
| 2022-04-12 |
1,477.00 |
1,477.00 |
1,461.00 |
1,470.00 |
0.0M |
| 2022-04-11 |
1,460.00 |
1,490.00 |
1,460.00 |
1,475.00 |
0.0M |
| 2022-04-08 |
1,507.00 |
1,510.00 |
1,480.00 |
1,490.00 |
0.0M |
| 2022-04-07 |
1,516.00 |
1,516.00 |
1,510.00 |
1,514.00 |
0.0M |
| 2022-04-06 |
1,535.00 |
1,535.00 |
1,513.00 |
1,516.00 |
0.0M |
| 2022-04-05 |
1,550.00 |
1,550.00 |
1,525.00 |
1,530.00 |
0.0M |
| 2022-04-04 |
1,540.00 |
1,570.00 |
1,525.00 |
1,526.00 |
0.0M |
| 2022-04-01 |
1,541.00 |
1,550.00 |
1,535.00 |
1,540.00 |
0.0M |
| 2022-03-31 |
1,535.00 |
1,544.00 |
1,530.00 |
1,541.00 |
0.0M |
| 2022-03-30 |
1,500.00 |
1,535.00 |
1,500.00 |
1,535.00 |
0.0M |
| 2022-03-29 |
1,125.00 |
1,125.00 |
1,122.00 |
1,122.00 |
0.0M |