| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,370.00 |
2,413.98 |
2,351.00 |
2,398.81 |
0.0M |
| 2022-12-29 |
2,310.00 |
2,385.00 |
2,290.00 |
2,371.01 |
0.0M |
| 2022-12-28 |
2,135.00 |
2,250.00 |
2,109.97 |
2,182.71 |
0.0M |
| 2022-12-27 |
2,293.00 |
2,312.00 |
2,121.56 |
2,138.87 |
0.0M |
| 2022-12-26 |
2,467.00 |
2,473.00 |
2,460.00 |
2,459.99 |
0.0M |
| 2022-12-23 |
2,478.02 |
2,478.02 |
2,354.00 |
2,383.08 |
0.0M |
| 2022-12-22 |
2,650.00 |
2,650.00 |
2,399.00 |
2,446.39 |
0.0M |
| 2022-12-21 |
2,808.88 |
2,808.88 |
2,700.00 |
2,705.50 |
0.0M |
| 2022-12-20 |
2,860.10 |
2,920.00 |
2,722.00 |
2,739.02 |
0.0M |
| 2022-12-19 |
3,073.00 |
3,073.00 |
2,880.00 |
2,962.80 |
0.0M |
| 2022-12-16 |
3,122.42 |
3,123.00 |
2,974.00 |
2,982.00 |
0.0M |
| 2022-12-15 |
3,048.00 |
3,168.00 |
3,048.00 |
3,119.11 |
0.0M |
| 2022-12-14 |
3,150.00 |
3,170.00 |
3,067.95 |
3,079.03 |
0.0M |
| 2022-12-13 |
3,548.00 |
3,548.00 |
3,090.00 |
3,144.12 |
0.0M |
| 2022-12-09 |
3,412.11 |
3,610.00 |
3,412.11 |
3,543.35 |
0.0M |
| 2022-12-08 |
3,420.00 |
3,438.00 |
3,340.01 |
3,404.25 |
0.0M |
| 2022-12-07 |
3,559.79 |
3,559.79 |
3,396.00 |
3,414.84 |
0.0M |
| 2022-12-06 |
3,594.00 |
3,594.00 |
3,499.11 |
3,559.79 |
0.0M |
| 2022-12-05 |
3,736.00 |
3,736.00 |
3,567.08 |
3,587.65 |
0.0M |
| 2022-12-02 |
3,715.00 |
3,775.00 |
3,715.00 |
3,761.43 |
0.0M |
| 2022-12-01 |
3,757.99 |
3,800.00 |
3,696.00 |
3,731.57 |
0.0M |
| 2022-11-30 |
3,570.00 |
3,740.00 |
3,503.00 |
3,675.89 |
0.0M |
| 2022-11-29 |
3,490.00 |
3,535.01 |
3,444.44 |
3,475.36 |
0.0M |
| 2022-11-28 |
3,520.00 |
3,637.00 |
3,515.00 |
3,541.33 |
0.0M |
| 2022-11-25 |
3,535.00 |
3,565.00 |
3,505.00 |
3,536.39 |
0.0M |
| 2022-11-24 |
3,598.00 |
3,639.68 |
3,598.00 |
3,595.00 |
0.0M |
| 2022-11-23 |
3,345.00 |
3,550.00 |
3,345.00 |
3,545.32 |
0.0M |
| 2022-11-22 |
3,325.00 |
3,340.80 |
3,259.89 |
3,297.96 |
0.0M |
| 2022-11-18 |
3,582.00 |
3,582.00 |
3,442.00 |
3,500.11 |
0.0M |
| 2022-11-17 |
3,560.00 |
3,600.00 |
3,524.95 |
3,541.73 |
0.0M |
| 2022-11-16 |
3,680.00 |
3,684.00 |
3,605.00 |
3,628.71 |
0.0M |
| 2022-11-15 |
3,760.00 |
3,880.00 |
3,740.00 |
3,762.47 |
0.0M |
| 2022-11-14 |
3,815.97 |
3,815.97 |
3,642.00 |
3,700.30 |
0.0M |
| 2022-11-11 |
3,585.01 |
3,833.30 |
3,585.01 |
3,815.97 |
0.0M |
| 2022-11-10 |
3,500.00 |
3,720.00 |
3,500.00 |
3,672.18 |
0.0M |
| 2022-11-09 |
3,735.00 |
3,800.01 |
3,470.96 |
3,485.06 |
0.0M |
| 2022-11-08 |
3,832.22 |
3,832.22 |
3,642.33 |
3,741.86 |
0.0M |
| 2022-11-07 |
4,060.00 |
4,060.00 |
3,833.33 |
3,843.82 |
0.0M |
| 2022-11-04 |
4,333.00 |
4,355.00 |
3,975.00 |
4,042.58 |
0.0M |
| 2022-11-03 |
4,496.45 |
4,496.45 |
4,163.36 |
4,234.61 |
0.0M |
| 2022-11-01 |
4,535.00 |
4,651.56 |
4,491.01 |
4,496.45 |
0.0M |
| 2022-10-31 |
4,465.01 |
4,545.97 |
4,423.00 |
4,524.70 |
0.0M |
| 2022-10-28 |
4,450.00 |
4,561.83 |
4,320.00 |
4,522.21 |
0.0M |
| 2022-10-27 |
4,585.55 |
4,640.00 |
4,430.88 |
4,466.03 |
0.0M |
| 2022-10-26 |
4,412.83 |
4,580.00 |
4,412.83 |
4,470.00 |
0.0M |
| 2022-10-25 |
4,256.88 |
4,452.00 |
4,256.88 |
4,413.63 |
0.0M |
| 2022-10-24 |
4,150.00 |
4,247.00 |
3,980.00 |
4,213.30 |
0.0M |
| 2022-10-21 |
4,157.00 |
4,275.00 |
4,120.00 |
4,266.92 |
0.0M |
| 2022-10-20 |
4,155.99 |
4,305.00 |
4,069.00 |
4,154.41 |
0.0M |
| 2022-10-19 |
4,430.00 |
4,479.81 |
4,390.00 |
4,456.87 |
0.0M |
| 2022-10-18 |
4,520.00 |
4,520.00 |
4,358.00 |
4,415.92 |
0.0M |
| 2022-10-17 |
4,110.00 |
4,414.00 |
4,110.00 |
4,400.00 |
0.0M |
| 2022-10-14 |
4,509.06 |
4,544.61 |
4,100.00 |
4,110.32 |
0.0M |
| 2022-10-13 |
4,270.00 |
4,448.43 |
4,169.00 |
4,412.38 |
0.0M |
| 2022-10-12 |
4,300.85 |
4,369.00 |
4,260.13 |
4,369.20 |
0.0M |
| 2022-10-11 |
4,400.01 |
4,480.00 |
4,330.00 |
4,358.90 |
0.0M |
| 2022-10-10 |
4,468.95 |
4,512.63 |
4,366.00 |
4,455.00 |
0.0M |
| 2022-10-07 |
4,725.00 |
4,725.00 |
4,445.00 |
4,472.05 |
0.0M |
| 2022-10-06 |
4,860.00 |
4,900.00 |
4,742.00 |
4,800.01 |
0.0M |
| 2022-10-05 |
4,966.90 |
4,966.90 |
4,700.00 |
4,830.31 |
0.0M |
| 2022-10-04 |
4,980.00 |
5,146.34 |
4,852.07 |
4,969.27 |
0.0M |
| 2022-10-03 |
5,150.00 |
5,150.00 |
4,843.25 |
4,886.99 |
0.0M |
| 2022-09-30 |
5,400.02 |
5,512.00 |
5,301.00 |
5,357.70 |
0.0M |
| 2022-09-29 |
5,676.38 |
5,676.38 |
5,370.00 |
5,431.55 |
0.0M |
| 2022-09-28 |
5,741.00 |
5,809.00 |
5,687.50 |
5,796.56 |
0.0M |
| 2022-09-27 |
5,799.99 |
5,846.00 |
5,667.00 |
5,740.41 |
0.0M |
| 2022-09-26 |
5,500.01 |
5,749.98 |
5,498.14 |
5,662.38 |
0.0M |
| 2022-09-23 |
5,700.00 |
5,700.00 |
5,529.03 |
5,548.28 |
0.0M |
| 2022-09-22 |
6,040.00 |
6,040.00 |
5,735.00 |
5,777.59 |
0.0M |
| 2022-09-21 |
6,100.00 |
6,220.00 |
6,050.00 |
6,066.50 |
0.0M |
| 2022-09-20 |
6,092.98 |
6,259.00 |
6,092.98 |
6,147.35 |
0.0M |
| 2022-09-19 |
6,100.00 |
6,170.00 |
6,080.00 |
6,123.60 |
0.0M |
| 2022-09-15 |
6,025.68 |
6,189.77 |
6,025.00 |
6,090.49 |
0.0M |
| 2022-09-14 |
6,000.00 |
6,098.00 |
5,970.00 |
6,025.68 |
0.0M |
| 2022-09-13 |
5,907.00 |
5,960.00 |
5,831.00 |
5,878.36 |
0.0M |
| 2022-09-12 |
6,024.00 |
6,053.00 |
5,990.00 |
6,040.73 |
0.0M |
| 2022-09-09 |
5,778.00 |
5,962.00 |
5,778.00 |
5,950.77 |
0.0M |
| 2022-09-08 |
5,656.00 |
5,767.34 |
5,656.00 |
5,746.76 |
0.0M |
| 2022-09-07 |
5,570.91 |
5,670.00 |
5,570.91 |
5,656.21 |
0.0M |
| 2022-09-06 |
5,406.40 |
5,550.00 |
5,369.00 |
5,526.33 |
0.0M |
| 2022-09-05 |
5,397.38 |
5,410.01 |
5,390.00 |
5,439.99 |
0.0M |
| 2022-09-02 |
5,616.00 |
5,616.00 |
5,381.00 |
5,392.02 |
0.0M |
| 2022-09-01 |
5,530.00 |
5,570.00 |
5,400.00 |
5,569.94 |
0.0M |
| 2022-08-31 |
5,590.00 |
5,698.97 |
5,493.00 |
5,575.08 |
0.0M |
| 2022-08-30 |
5,748.99 |
5,749.99 |
5,505.00 |
5,547.53 |
0.0M |
| 2022-08-29 |
5,850.90 |
5,850.90 |
5,626.00 |
5,732.88 |
0.0M |
| 2022-08-26 |
5,900.00 |
5,999.00 |
5,765.02 |
5,764.99 |
0.0M |
| 2022-08-25 |
6,010.00 |
6,010.00 |
5,820.00 |
5,889.64 |
0.0M |
| 2022-08-24 |
6,013.99 |
6,051.33 |
5,903.66 |
5,900.58 |
0.0M |
| 2022-08-23 |
5,856.99 |
5,982.99 |
5,820.99 |
5,920.99 |
0.0M |
| 2022-08-22 |
5,827.33 |
5,834.94 |
5,783.76 |
5,834.32 |
0.0M |
| 2022-08-19 |
5,939.99 |
5,991.64 |
5,939.99 |
5,989.47 |
0.0M |
| 2022-08-18 |
18,200.00 |
18,341.64 |
18,200.00 |
18,284.00 |
0.0M |
| 2022-08-17 |
18,490.00 |
18,490.00 |
18,490.00 |
18,191.46 |
0.0M |
| 2022-08-16 |
18,800.00 |
18,800.00 |
18,308.00 |
18,313.60 |
0.0M |
| 2022-08-15 |
18,231.16 |
18,540.05 |
18,231.16 |
18,504.37 |
0.0M |
| 2022-08-12 |
17,399.31 |
17,857.25 |
17,399.31 |
17,824.96 |
0.0M |
| 2022-08-11 |
17,477.00 |
17,477.00 |
17,140.00 |
17,163.42 |
0.0M |
| 2022-08-10 |
17,200.47 |
17,679.70 |
17,000.00 |
17,680.00 |
0.0M |
| 2022-08-09 |
17,300.00 |
17,380.00 |
17,210.00 |
17,227.47 |
0.0M |
| 2022-08-08 |
17,889.41 |
18,313.64 |
17,889.41 |
17,618.23 |
0.0M |
| 2022-08-05 |
18,105.00 |
18,105.00 |
17,580.00 |
17,641.19 |
0.0M |
| 2022-08-04 |
18,880.00 |
18,880.00 |
18,705.25 |
18,799.42 |
0.0M |
| 2022-08-03 |
19,000.00 |
19,026.64 |
18,810.00 |
18,919.73 |
0.0M |
| 2022-08-02 |
18,240.00 |
19,000.00 |
18,240.00 |
18,818.44 |
0.0M |
| 2022-08-01 |
18,545.50 |
18,545.50 |
18,022.72 |
18,186.95 |
0.0M |
| 2022-07-29 |
17,559.00 |
18,194.77 |
17,550.00 |
18,178.09 |
0.0M |
| 2022-07-28 |
16,999.00 |
17,174.96 |
16,999.00 |
17,134.43 |
0.0M |
| 2022-07-27 |
16,765.14 |
16,765.14 |
16,765.14 |
16,814.52 |
0.0M |
| 2022-07-26 |
16,065.00 |
16,065.00 |
16,065.00 |
15,861.10 |
0.0M |
| 2022-07-25 |
16,660.00 |
16,660.00 |
16,449.95 |
16,516.81 |
0.0M |
| 2022-07-22 |
17,108.40 |
17,108.40 |
16,715.00 |
16,790.37 |
0.0M |
| 2022-07-21 |
16,000.00 |
16,917.00 |
16,000.00 |
16,841.10 |
0.0M |
| 2022-07-20 |
15,209.22 |
15,300.00 |
15,160.00 |
15,276.15 |
0.0M |
| 2022-07-19 |
14,710.00 |
15,150.00 |
14,710.00 |
15,066.67 |
0.0M |
| 2022-07-18 |
15,200.30 |
15,200.30 |
15,160.00 |
14,746.39 |
0.0M |
| 2022-07-15 |
14,833.84 |
14,833.84 |
14,725.00 |
14,736.80 |
0.0M |
| 2022-07-14 |
14,872.62 |
14,872.62 |
14,872.62 |
14,872.62 |
0.0M |
| 2022-07-13 |
15,008.62 |
15,008.62 |
14,967.00 |
14,768.26 |
0.0M |
| 2022-07-12 |
14,610.00 |
14,610.00 |
14,571.47 |
14,550.02 |
0.0M |
| 2022-07-11 |
14,984.84 |
14,984.84 |
14,580.00 |
14,610.63 |
0.0M |
| 2022-07-08 |
14,806.07 |
15,568.00 |
14,806.07 |
15,397.41 |
0.0M |
| 2022-07-07 |
14,789.02 |
14,991.41 |
14,789.02 |
15,020.28 |
0.0M |
| 2022-07-06 |
14,300.00 |
14,300.00 |
14,300.00 |
14,300.01 |
0.0M |
| 2022-07-05 |
13,728.00 |
13,800.00 |
13,330.57 |
14,304.55 |
0.0M |
| 2022-07-04 |
13,523.00 |
13,523.00 |
13,523.00 |
13,523.00 |
0.0M |
| 2022-07-01 |
13,747.73 |
13,747.73 |
13,747.73 |
13,747.73 |
0.0M |
| 2022-06-30 |
13,740.00 |
13,759.00 |
13,580.00 |
13,491.07 |
0.0M |
| 2022-06-29 |
13,670.00 |
13,795.00 |
13,481.01 |
13,761.85 |
0.0M |
| 2022-06-28 |
14,610.00 |
14,610.00 |
14,080.00 |
14,070.99 |
0.0M |
| 2022-06-27 |
14,850.00 |
14,850.00 |
14,661.72 |
14,666.86 |
0.0M |
| 2022-06-24 |
14,590.00 |
14,590.00 |
14,548.00 |
14,578.51 |
0.0M |
| 2022-06-23 |
14,149.40 |
14,149.40 |
14,149.40 |
14,149.40 |
0.0M |
| 2022-06-22 |
14,200.00 |
14,800.00 |
14,200.00 |
14,184.94 |
0.0M |
| 2022-06-21 |
13,711.56 |
14,680.50 |
13,711.56 |
14,410.22 |
0.0M |
| 2022-06-20 |
13,158.00 |
13,158.00 |
13,158.00 |
13,158.00 |
0.0M |
| 2022-06-17 |
13,256.66 |
13,524.18 |
13,218.99 |
13,260.00 |
0.0M |
| 2022-06-16 |
13,603.00 |
13,603.00 |
12,800.00 |
12,985.03 |
0.0M |
| 2022-06-15 |
13,831.89 |
14,349.00 |
13,800.00 |
14,181.01 |
0.0M |
| 2022-06-14 |
13,333.19 |
13,899.00 |
13,304.08 |
13,668.30 |
0.0M |
| 2022-06-13 |
13,450.03 |
13,699.00 |
13,235.22 |
13,254.08 |
0.0M |
| 2022-06-10 |
14,002.84 |
14,002.84 |
13,887.74 |
13,918.67 |
0.0M |
| 2022-06-09 |
14,455.93 |
14,893.03 |
14,241.89 |
14,155.79 |
0.0M |
| 2022-06-08 |
14,338.85 |
14,669.67 |
14,249.29 |
14,230.00 |
0.0M |
| 2022-06-07 |
13,900.00 |
13,900.00 |
13,850.00 |
14,080.00 |
0.0M |
| 2022-06-06 |
14,001.06 |
14,049.71 |
14,001.06 |
13,989.52 |
0.0M |
| 2022-06-03 |
14,210.00 |
14,210.00 |
13,740.00 |
13,790.76 |
0.0M |
| 2022-06-02 |
14,700.00 |
15,320.00 |
14,700.00 |
15,156.13 |
0.0M |
| 2022-06-01 |
14,852.32 |
14,852.32 |
14,852.32 |
14,636.16 |
0.0M |
| 2022-05-31 |
14,968.00 |
15,189.00 |
14,870.00 |
14,896.16 |
0.0M |
| 2022-05-30 |
14,900.01 |
14,900.01 |
14,900.01 |
14,900.01 |
0.0M |
| 2022-05-27 |
14,448.00 |
14,870.01 |
14,448.00 |
14,806.14 |
0.0M |
| 2022-05-26 |
13,269.19 |
14,200.00 |
13,269.19 |
13,991.52 |
0.0M |
| 2022-05-25 |
12,811.45 |
13,180.34 |
12,811.45 |
13,005.01 |
0.0M |
| 2022-05-24 |
12,790.16 |
12,950.12 |
12,503.61 |
12,434.69 |
0.0M |
| 2022-05-23 |
12,710.03 |
13,379.52 |
12,700.03 |
13,380.19 |
0.0M |
| 2022-05-20 |
14,000.00 |
14,000.00 |
12,650.00 |
13,147.99 |
0.0M |
| 2022-05-19 |
13,998.99 |
14,291.00 |
13,998.99 |
14,121.34 |
0.0M |
| 2022-05-18 |
15,098.00 |
15,098.00 |
14,100.00 |
14,198.17 |
0.0M |
| 2022-05-17 |
14,882.80 |
15,200.00 |
14,600.00 |
15,185.71 |
0.0M |
| 2022-05-16 |
15,393.01 |
15,393.01 |
14,450.00 |
14,477.62 |
0.0M |
| 2022-05-13 |
15,427.00 |
15,500.00 |
15,359.00 |
15,393.01 |
0.0M |
| 2022-05-12 |
14,910.00 |
15,264.01 |
14,397.60 |
14,721.10 |
0.0M |
| 2022-05-11 |
15,999.30 |
16,076.50 |
14,925.00 |
14,816.81 |
0.0M |
| 2022-05-10 |
16,500.00 |
16,500.00 |
15,874.00 |
16,261.25 |
0.0M |
| 2022-05-09 |
16,857.30 |
16,857.30 |
15,930.00 |
15,984.31 |
0.0M |
| 2022-05-06 |
17,250.00 |
17,700.00 |
17,250.00 |
17,509.99 |
0.0M |
| 2022-05-05 |
17,975.00 |
17,975.00 |
17,479.96 |
17,595.40 |
0.0M |
| 2022-05-04 |
18,350.00 |
18,898.00 |
18,058.59 |
18,928.97 |
0.0M |
| 2022-05-03 |
18,620.00 |
18,620.00 |
18,371.10 |
18,276.11 |
0.0M |
| 2022-05-02 |
17,500.00 |
18,198.00 |
17,300.00 |
18,240.00 |
0.0M |
| 2022-04-29 |
18,841.55 |
18,841.55 |
18,000.00 |
17,911.08 |
0.0M |
| 2022-04-28 |
17,350.00 |
18,200.00 |
17,037.76 |
18,009.54 |
0.0M |
| 2022-04-27 |
18,600.34 |
18,622.00 |
18,045.78 |
17,947.48 |
0.0M |
| 2022-04-26 |
18,694.67 |
18,699.99 |
17,872.04 |
18,029.15 |
0.0M |
| 2022-04-25 |
20,274.01 |
20,274.01 |
20,005.00 |
20,025.47 |
0.0M |
| 2022-04-22 |
20,838.40 |
20,838.40 |
20,301.00 |
20,363.34 |
0.0M |
| 2022-04-21 |
21,050.00 |
21,050.00 |
20,163.60 |
20,370.00 |
0.0M |
| 2022-04-20 |
19,960.00 |
19,960.00 |
19,633.24 |
19,703.82 |
0.0M |