| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,418.00 |
2,418.00 |
2,418.00 |
2,410.25 |
0.0M |
| 2022-12-29 |
2,426.50 |
2,426.50 |
2,426.50 |
2,426.50 |
0.0M |
| 2022-12-28 |
2,396.00 |
2,396.00 |
2,396.00 |
2,396.00 |
0.0M |
| 2022-12-27 |
2,411.25 |
2,411.25 |
2,411.25 |
2,411.25 |
0.0M |
| 2022-12-23 |
2,413.50 |
2,413.50 |
2,413.50 |
2,413.50 |
0.0M |
| 2022-12-22 |
2,421.50 |
2,421.50 |
2,421.50 |
2,421.50 |
0.0M |
| 2022-12-21 |
2,402.00 |
2,402.00 |
2,402.00 |
2,402.00 |
0.0M |
| 2022-12-20 |
2,377.00 |
2,377.00 |
2,377.00 |
2,377.00 |
0.0M |
| 2022-12-19 |
2,364.25 |
2,364.25 |
2,364.25 |
2,364.25 |
0.0M |
| 2022-12-16 |
2,388.50 |
2,388.50 |
2,388.50 |
2,388.50 |
0.0M |
| 2022-12-15 |
2,383.00 |
2,383.00 |
2,383.00 |
2,383.00 |
0.0M |
| 2022-12-14 |
2,431.00 |
2,431.00 |
2,431.00 |
2,431.00 |
0.0M |
| 2022-12-13 |
2,458.25 |
2,458.25 |
2,458.25 |
2,458.25 |
0.0M |
| 2022-12-12 |
2,409.25 |
2,409.25 |
2,409.25 |
2,409.25 |
0.0M |
| 2022-12-09 |
2,465.25 |
2,465.25 |
2,465.25 |
2,465.25 |
0.0M |
| 2022-12-08 |
2,496.50 |
2,496.50 |
2,496.50 |
2,496.50 |
0.0M |
| 2022-12-07 |
2,484.25 |
2,484.25 |
2,484.25 |
2,484.25 |
0.0M |
| 2022-12-06 |
2,503.50 |
2,503.50 |
2,503.50 |
2,503.50 |
0.0M |
| 2022-12-05 |
2,509.00 |
2,509.00 |
2,509.00 |
2,509.00 |
0.0M |
| 2022-12-02 |
2,535.00 |
2,535.00 |
2,535.00 |
2,535.00 |
0.0M |
| 2022-12-01 |
2,472.25 |
2,472.25 |
2,472.25 |
2,472.25 |
0.0M |
| 2022-11-30 |
2,460.50 |
2,460.50 |
2,460.50 |
2,460.50 |
0.0M |
| 2022-11-29 |
2,365.25 |
2,365.25 |
2,365.25 |
2,365.25 |
0.0M |
| 2022-11-28 |
2,362.00 |
2,362.00 |
2,362.00 |
2,362.00 |
0.0M |
| 2022-11-25 |
2,367.25 |
2,367.25 |
2,367.25 |
2,367.25 |
0.0M |
| 2022-11-23 |
2,392.00 |
2,392.00 |
2,392.00 |
2,392.00 |
0.0M |
| 2022-11-22 |
2,428.75 |
2,428.75 |
2,428.75 |
2,428.75 |
0.0M |
| 2022-11-21 |
2,379.50 |
2,379.50 |
2,379.50 |
2,379.50 |
0.0M |
| 2022-11-18 |
2,428.00 |
2,428.00 |
2,428.00 |
2,428.00 |
0.0M |
| 2022-11-17 |
2,393.00 |
2,393.00 |
2,393.00 |
2,393.00 |
0.0M |
| 2022-11-16 |
2,412.50 |
2,412.50 |
2,412.50 |
2,412.50 |
0.0M |
| 2022-11-15 |
2,437.00 |
2,437.00 |
2,437.00 |
2,437.00 |
0.0M |
| 2022-11-14 |
2,460.75 |
2,460.75 |
2,460.75 |
2,460.75 |
0.0M |
| 2022-11-11 |
2,475.00 |
2,475.00 |
2,475.00 |
2,475.00 |
0.0M |
| 2022-11-10 |
2,351.50 |
2,351.50 |
2,351.50 |
2,351.50 |
0.0M |
| 2022-11-09 |
2,329.75 |
2,329.75 |
2,329.75 |
2,329.75 |
0.0M |
| 2022-11-08 |
2,391.25 |
2,391.25 |
2,391.25 |
2,391.25 |
0.0M |
| 2022-11-07 |
2,354.50 |
2,354.50 |
2,354.50 |
2,354.50 |
0.0M |
| 2022-11-04 |
2,380.25 |
2,380.25 |
2,380.25 |
2,380.25 |
0.0M |
| 2022-11-03 |
2,282.25 |
2,282.25 |
2,282.25 |
2,282.25 |
0.0M |
| 2022-11-02 |
2,266.50 |
2,266.50 |
2,266.50 |
2,266.50 |
0.0M |
| 2022-11-01 |
2,259.50 |
2,259.50 |
2,259.50 |
2,259.50 |
0.0M |
| 2022-10-31 |
2,229.00 |
2,229.00 |
2,229.00 |
2,229.00 |
0.0M |
| 2022-10-28 |
2,270.00 |
2,270.00 |
2,270.00 |
2,210.75 |
0.0M |
| 2022-10-27 |
2,307.25 |
2,307.25 |
2,307.25 |
2,307.25 |
0.0M |
| 2022-10-26 |
2,352.50 |
2,352.50 |
2,352.50 |
2,352.50 |
0.0M |
| 2022-10-25 |
2,228.50 |
2,228.50 |
2,228.50 |
2,228.50 |
0.0M |
| 2022-10-24 |
2,192.75 |
2,192.75 |
2,192.75 |
2,192.75 |
0.0M |
| 2022-10-21 |
2,223.50 |
2,223.50 |
2,223.50 |
2,223.50 |
0.0M |
| 2022-10-20 |
2,228.25 |
2,228.25 |
2,228.25 |
2,228.25 |
0.0M |
| 2022-10-19 |
2,187.00 |
2,187.00 |
2,187.00 |
2,187.00 |
0.0M |
| 2022-10-18 |
2,204.50 |
2,204.50 |
2,204.50 |
2,204.50 |
0.0M |
| 2022-10-17 |
2,259.75 |
2,259.75 |
2,259.75 |
2,259.75 |
0.0M |
| 2022-10-14 |
2,337.75 |
2,337.75 |
2,337.75 |
2,337.75 |
0.0M |
| 2022-10-13 |
2,388.00 |
2,388.00 |
2,388.00 |
2,388.00 |
0.0M |
| 2022-10-12 |
2,312.25 |
2,312.25 |
2,312.25 |
2,312.25 |
0.0M |
| 2022-10-11 |
2,245.25 |
2,245.25 |
2,245.25 |
2,245.25 |
0.0M |
| 2022-10-10 |
2,258.00 |
2,258.00 |
2,258.00 |
2,258.00 |
0.0M |
| 2022-10-07 |
2,295.75 |
2,295.75 |
2,295.75 |
2,295.75 |
0.0M |
| 2022-10-06 |
2,355.00 |
2,355.00 |
2,355.00 |
2,355.00 |
0.0M |
| 2022-10-05 |
2,359.25 |
2,359.25 |
2,359.25 |
2,359.25 |
0.0M |
| 2022-10-04 |
2,347.25 |
2,347.25 |
2,347.25 |
2,347.25 |
0.0M |
| 2022-10-03 |
2,213.00 |
2,213.00 |
2,213.00 |
2,213.00 |
0.0M |
| 2022-09-30 |
2,157.25 |
2,157.25 |
2,157.25 |
2,157.25 |
0.0M |
| 2022-09-29 |
2,192.75 |
2,192.75 |
2,192.75 |
2,192.75 |
0.0M |
| 2022-09-28 |
2,114.25 |
2,114.25 |
2,114.25 |
2,114.25 |
0.0M |
| 2022-09-27 |
2,098.75 |
2,098.75 |
2,098.75 |
2,098.75 |
0.0M |
| 2022-09-26 |
2,126.25 |
2,126.25 |
2,126.25 |
2,126.25 |
0.0M |
| 2022-09-23 |
2,157.50 |
2,157.50 |
2,157.50 |
2,157.50 |
0.0M |
| 2022-09-22 |
2,207.75 |
2,207.75 |
2,207.75 |
2,207.75 |
0.0M |
| 2022-09-21 |
2,179.75 |
2,179.75 |
2,179.75 |
2,179.75 |
0.0M |
| 2022-09-20 |
2,228.25 |
2,228.25 |
2,228.25 |
2,228.25 |
0.0M |
| 2022-09-19 |
2,235.50 |
2,235.50 |
2,235.50 |
2,235.50 |
0.0M |
| 2022-09-16 |
2,264.25 |
2,264.25 |
2,264.25 |
2,264.25 |
0.0M |
| 2022-09-15 |
2,290.75 |
2,290.75 |
2,290.75 |
2,290.75 |
0.0M |
| 2022-09-14 |
2,259.25 |
2,259.25 |
2,259.25 |
2,259.25 |
0.0M |
| 2022-09-13 |
2,299.50 |
2,299.50 |
2,299.50 |
2,299.50 |
0.0M |
| 2022-09-12 |
2,272.50 |
2,272.50 |
2,272.50 |
2,272.50 |
0.0M |
| 2022-09-09 |
2,275.75 |
2,275.75 |
2,275.75 |
2,275.75 |
0.0M |
| 2022-09-08 |
2,240.25 |
2,240.25 |
2,240.25 |
2,240.25 |
0.0M |
| 2022-09-07 |
2,221.00 |
2,221.00 |
2,221.00 |
2,221.00 |
0.0M |
| 2022-09-06 |
2,248.00 |
2,248.00 |
2,248.00 |
2,248.00 |
0.0M |
| 2022-09-02 |
2,276.50 |
2,276.50 |
2,276.50 |
2,276.50 |
0.0M |
| 2022-09-01 |
2,277.25 |
2,277.25 |
2,277.25 |
2,277.25 |
0.0M |
| 2022-08-31 |
2,341.75 |
2,341.75 |
2,341.75 |
2,341.75 |
0.0M |
| 2022-08-30 |
2,373.50 |
2,373.50 |
2,373.50 |
2,373.50 |
0.0M |
| 2022-08-29 |
2,481.25 |
2,481.25 |
2,481.25 |
2,481.25 |
0.0M |
| 2022-08-26 |
2,484.00 |
2,484.00 |
2,484.00 |
2,484.00 |
0.0M |
| 2022-08-25 |
2,422.50 |
2,422.50 |
2,422.50 |
2,422.50 |
0.0M |
| 2022-08-24 |
2,420.25 |
2,420.25 |
2,420.25 |
2,420.25 |
0.0M |
| 2022-08-23 |
2,412.50 |
2,412.50 |
2,412.50 |
2,412.50 |
0.0M |
| 2022-08-22 |
2,377.25 |
2,377.25 |
2,377.25 |
2,377.25 |
0.0M |
| 2022-08-19 |
2,371.75 |
2,371.75 |
2,371.75 |
2,371.75 |
0.0M |
| 2022-08-18 |
2,393.50 |
2,393.50 |
2,393.50 |
2,393.50 |
0.0M |
| 2022-08-17 |
2,397.75 |
2,397.75 |
2,397.75 |
2,397.75 |
0.0M |
| 2022-08-16 |
2,381.00 |
2,381.00 |
2,381.00 |
2,381.00 |
0.0M |
| 2022-08-15 |
2,377.00 |
2,377.00 |
2,377.00 |
2,377.00 |
0.0M |
| 2022-08-12 |
2,421.75 |
2,421.75 |
2,421.75 |
2,421.75 |
0.0M |
| 2022-08-11 |
2,505.25 |
2,505.25 |
2,505.25 |
2,505.25 |
0.0M |
| 2022-08-10 |
2,472.75 |
2,472.75 |
2,472.75 |
2,472.75 |
0.0M |
| 2022-08-09 |
2,470.75 |
2,470.75 |
2,470.75 |
2,470.75 |
0.0M |
| 2022-08-08 |
2,427.50 |
2,427.50 |
2,427.50 |
2,427.50 |
0.0M |
| 2022-08-05 |
2,396.75 |
2,396.75 |
2,396.75 |
2,396.75 |
0.0M |
| 2022-08-04 |
2,372.75 |
2,372.75 |
2,372.75 |
2,372.75 |
0.0M |
| 2022-08-03 |
2,349.50 |
2,349.50 |
2,349.50 |
2,349.50 |
0.0M |
| 2022-08-02 |
2,386.50 |
2,386.50 |
2,386.50 |
2,386.50 |
0.0M |
| 2022-08-01 |
2,407.25 |
2,407.25 |
2,407.25 |
2,407.25 |
0.0M |
| 2022-07-29 |
2,463.50 |
2,463.50 |
2,463.50 |
2,463.50 |
0.0M |
| 2022-07-28 |
2,370.50 |
2,370.50 |
2,370.50 |
2,457.00 |
0.0M |
| 2022-07-27 |
2,427.50 |
2,427.50 |
2,427.50 |
2,427.50 |
0.0M |
| 2022-07-26 |
2,435.50 |
2,435.50 |
2,435.50 |
2,435.50 |
0.0M |
| 2022-07-25 |
2,426.25 |
2,426.25 |
2,426.25 |
2,426.25 |
0.0M |
| 2022-07-22 |
2,483.00 |
2,483.00 |
2,483.00 |
2,483.00 |
0.0M |
| 2022-07-21 |
2,427.50 |
2,427.50 |
2,427.50 |
2,427.50 |
0.0M |
| 2022-07-20 |
2,435.25 |
2,435.25 |
2,435.25 |
2,435.25 |
0.0M |
| 2022-07-19 |
2,397.50 |
2,397.50 |
2,397.50 |
2,397.50 |
0.0M |
| 2022-07-18 |
2,461.50 |
2,461.50 |
2,461.50 |
2,461.50 |
0.0M |
| 2022-07-15 |
2,380.00 |
2,380.00 |
2,380.00 |
2,380.00 |
0.0M |
| 2022-07-14 |
2,367.00 |
2,367.00 |
2,367.00 |
2,367.00 |
0.0M |
| 2022-07-13 |
2,330.75 |
2,330.75 |
2,330.75 |
2,330.75 |
0.0M |
| 2022-07-12 |
2,321.75 |
2,321.75 |
2,321.75 |
2,321.75 |
0.0M |
| 2022-07-11 |
2,341.25 |
2,341.25 |
2,341.25 |
2,341.25 |
0.0M |
| 2022-07-08 |
2,383.75 |
2,383.75 |
2,383.75 |
2,383.75 |
0.0M |
| 2022-07-07 |
2,386.75 |
2,386.75 |
2,386.75 |
2,386.75 |
0.0M |
| 2022-07-06 |
2,354.75 |
2,354.75 |
2,354.75 |
2,354.75 |
0.0M |
| 2022-07-05 |
2,342.00 |
2,342.00 |
2,342.00 |
2,342.00 |
0.0M |
| 2022-07-01 |
2,389.25 |
2,389.25 |
2,389.25 |
2,389.25 |
0.0M |
| 2022-06-30 |
2,401.50 |
2,401.50 |
2,401.50 |
2,401.50 |
0.0M |
| 2022-06-29 |
2,422.75 |
2,422.75 |
2,422.75 |
2,422.75 |
0.0M |
| 2022-06-28 |
2,440.50 |
2,440.50 |
2,440.50 |
2,440.50 |
0.0M |
| 2022-06-27 |
2,460.75 |
2,460.75 |
2,460.75 |
2,460.75 |
0.0M |
| 2022-06-24 |
2,411.50 |
2,411.50 |
2,411.50 |
2,411.50 |
0.0M |
| 2022-06-23 |
2,436.00 |
2,436.00 |
2,436.00 |
2,436.00 |
0.0M |
| 2022-06-22 |
2,434.75 |
2,434.75 |
2,434.75 |
2,434.75 |
0.0M |
| 2022-06-21 |
2,490.00 |
2,490.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2022-06-17 |
2,461.00 |
2,461.00 |
2,461.00 |
2,461.00 |
0.0M |
| 2022-06-16 |
2,474.25 |
2,474.25 |
2,474.25 |
2,474.25 |
0.0M |
| 2022-06-15 |
2,562.25 |
2,562.25 |
2,562.25 |
2,562.25 |
0.0M |
| 2022-06-14 |
2,531.25 |
2,531.25 |
2,531.25 |
2,531.25 |
0.0M |
| 2022-06-13 |
2,601.00 |
2,601.00 |
2,601.00 |
2,601.00 |
0.0M |
| 2022-06-10 |
2,638.75 |
2,638.75 |
2,638.75 |
2,638.75 |
0.0M |
| 2022-06-09 |
2,727.75 |
2,727.75 |
2,727.75 |
2,727.75 |
0.0M |
| 2022-06-08 |
2,786.75 |
2,786.75 |
2,786.75 |
2,786.75 |
0.0M |
| 2022-06-07 |
2,742.50 |
2,742.50 |
2,742.50 |
2,742.50 |
0.0M |
| 2022-06-06 |
2,747.50 |
2,747.50 |
2,747.50 |
2,747.50 |
0.0M |
| 2022-06-03 |
2,692.00 |
2,692.00 |
2,692.00 |
2,692.00 |
0.0M |
| 2022-06-02 |
2,692.00 |
2,692.00 |
2,692.00 |
2,692.00 |
0.0M |
| 2022-06-01 |
2,692.25 |
2,692.25 |
2,692.25 |
2,692.25 |
0.0M |
| 2022-05-31 |
2,763.50 |
2,763.50 |
2,763.50 |
2,763.50 |
0.0M |
| 2022-05-27 |
2,850.00 |
2,850.00 |
2,850.00 |
2,850.00 |
0.0M |
| 2022-05-26 |
2,833.25 |
2,833.25 |
2,833.25 |
2,833.25 |
0.0M |
| 2022-05-25 |
2,848.50 |
2,848.50 |
2,848.50 |
2,848.50 |
0.0M |
| 2022-05-24 |
2,874.50 |
2,874.50 |
2,874.50 |
2,874.50 |
0.0M |
| 2022-05-23 |
2,933.25 |
2,933.25 |
2,933.25 |
2,933.25 |
0.0M |
| 2022-05-20 |
2,927.25 |
2,927.25 |
2,927.25 |
2,927.25 |
0.0M |
| 2022-05-19 |
2,884.00 |
2,884.00 |
2,884.00 |
2,884.00 |
0.0M |
| 2022-05-18 |
2,831.25 |
2,831.25 |
2,831.25 |
2,831.25 |
0.0M |
| 2022-05-17 |
2,860.00 |
2,860.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2022-05-16 |
2,808.75 |
2,808.75 |
2,808.75 |
2,808.75 |
0.0M |
| 2022-05-13 |
2,774.00 |
2,774.00 |
2,774.00 |
2,774.00 |
0.0M |
| 2022-05-12 |
2,730.75 |
2,730.75 |
2,730.75 |
2,730.75 |
0.0M |
| 2022-05-11 |
2,769.25 |
2,769.25 |
2,769.25 |
2,769.25 |
0.0M |
| 2022-05-10 |
2,743.25 |
2,743.25 |
2,743.25 |
2,743.25 |
0.0M |
| 2022-05-09 |
2,740.75 |
2,740.75 |
2,740.75 |
2,740.75 |
0.0M |
| 2022-05-06 |
2,831.00 |
2,831.00 |
2,831.00 |
2,831.00 |
0.0M |
| 2022-05-05 |
2,896.50 |
2,896.50 |
2,896.50 |
2,896.50 |
0.0M |
| 2022-05-04 |
2,958.50 |
2,958.50 |
2,958.50 |
2,958.50 |
0.0M |
| 2022-05-03 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2022-05-02 |
3,049.75 |
3,049.75 |
3,049.75 |
3,049.75 |
0.0M |
| 2022-04-29 |
3,049.75 |
3,049.75 |
3,049.75 |
3,049.75 |
0.0M |
| 2022-04-28 |
2,997.75 |
2,997.75 |
2,997.75 |
2,997.75 |
0.0M |
| 2022-04-27 |
3,066.50 |
3,066.50 |
3,066.50 |
3,066.50 |
0.0M |
| 2022-04-26 |
3,040.25 |
3,040.25 |
3,040.25 |
3,040.25 |
0.0M |
| 2022-04-25 |
3,054.50 |
3,054.50 |
3,054.50 |
3,054.50 |
0.0M |
| 2022-04-22 |
3,203.00 |
3,203.00 |
3,203.00 |
3,203.00 |
0.0M |
| 2022-04-21 |
3,264.00 |
3,264.00 |
3,264.00 |
3,264.00 |
0.0M |
| 2022-04-20 |
3,237.50 |
3,237.50 |
3,237.50 |
3,237.50 |
0.0M |
| 2022-04-19 |
3,212.50 |
3,212.50 |
3,212.50 |
3,212.50 |
0.0M |
| 2022-04-18 |
3,250.50 |
3,250.50 |
3,250.50 |
3,250.50 |
0.0M |
| 2022-04-14 |
3,250.50 |
3,250.50 |
3,250.50 |
3,250.50 |
0.0M |
| 2022-04-13 |
3,206.75 |
3,206.75 |
3,206.75 |
3,206.75 |
0.0M |
| 2022-04-12 |
3,229.50 |
3,229.50 |
3,229.50 |
3,229.50 |
0.0M |
| 2022-04-11 |
3,209.75 |
3,209.75 |
3,209.75 |
3,209.75 |
0.0M |
| 2022-04-08 |
3,340.75 |
3,340.75 |
3,340.75 |
3,340.75 |
0.0M |
| 2022-04-07 |
3,352.75 |
3,352.75 |
3,352.75 |
3,352.75 |
0.0M |
| 2022-04-06 |
3,405.00 |
3,405.00 |
3,405.00 |
3,405.00 |
0.0M |
| 2022-04-05 |
3,430.50 |
3,430.50 |
3,430.50 |
3,430.50 |
0.0M |
| 2022-04-04 |
3,441.50 |
3,441.50 |
3,441.50 |
3,441.50 |
0.0M |
| 2022-04-01 |
3,466.50 |
3,466.50 |
3,466.50 |
3,466.50 |
0.0M |
| 2022-03-31 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2022-03-30 |
3,553.50 |
3,553.50 |
3,553.50 |
3,553.50 |
0.0M |
| 2022-03-29 |
3,431.50 |
3,431.50 |
3,431.50 |
3,431.50 |
0.0M |