| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
4,229.00 |
4,239.00 |
4,229.00 |
4,239.00 |
0.0M |
| 2022-12-29 |
4,216.00 |
4,216.00 |
4,216.00 |
4,216.00 |
0.0M |
| 2022-12-28 |
4,216.00 |
4,216.00 |
4,216.00 |
4,216.00 |
0.0M |
| 2022-12-27 |
4,216.00 |
4,216.00 |
4,216.00 |
4,216.00 |
0.0M |
| 2022-12-23 |
4,232.00 |
4,232.00 |
4,216.00 |
4,216.00 |
0.0M |
| 2022-12-22 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2022-12-21 |
4,215.00 |
4,215.00 |
4,215.00 |
4,215.00 |
0.0M |
| 2022-12-20 |
4,165.00 |
4,165.00 |
4,165.00 |
4,165.00 |
0.0M |
| 2022-12-19 |
4,112.00 |
4,112.00 |
4,112.00 |
4,112.00 |
0.0M |
| 2022-12-16 |
4,100.00 |
4,117.00 |
4,053.00 |
4,102.00 |
0.0M |
| 2022-12-15 |
4,192.00 |
4,197.00 |
4,115.00 |
4,136.00 |
0.0M |
| 2022-12-14 |
4,226.00 |
4,226.00 |
4,197.00 |
4,210.00 |
0.0M |
| 2022-12-13 |
4,150.00 |
4,222.00 |
4,120.00 |
4,217.00 |
0.0M |
| 2022-12-12 |
4,100.00 |
4,156.00 |
4,099.00 |
4,152.00 |
0.0M |
| 2022-12-09 |
4,120.00 |
4,120.00 |
4,103.00 |
4,109.00 |
0.0M |
| 2022-12-08 |
4,130.00 |
4,130.00 |
4,090.00 |
4,102.00 |
0.0M |
| 2022-12-07 |
4,086.00 |
4,110.00 |
4,086.00 |
4,107.00 |
0.0M |
| 2022-12-06 |
4,142.00 |
4,153.00 |
4,126.00 |
4,126.00 |
0.0M |
| 2022-12-05 |
4,235.00 |
4,274.00 |
4,214.00 |
4,200.00 |
0.0M |
| 2022-12-02 |
4,196.00 |
4,196.00 |
4,196.00 |
4,196.00 |
0.0M |
| 2022-12-01 |
4,196.00 |
4,196.00 |
4,196.00 |
4,196.00 |
0.0M |
| 2022-11-30 |
4,211.00 |
4,215.00 |
4,173.00 |
4,173.00 |
0.0M |
| 2022-11-29 |
4,130.00 |
4,130.00 |
4,130.00 |
4,130.00 |
0.0M |
| 2022-11-28 |
4,124.00 |
4,124.00 |
4,123.00 |
4,123.00 |
0.0M |
| 2022-11-25 |
4,068.00 |
4,134.00 |
4,068.00 |
4,123.00 |
0.0M |
| 2022-11-24 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2022-11-23 |
4,072.00 |
4,072.00 |
4,043.00 |
4,030.00 |
0.0M |
| 2022-11-22 |
4,020.00 |
4,043.00 |
4,020.00 |
4,043.00 |
0.0M |
| 2022-11-21 |
3,984.00 |
3,984.00 |
3,984.00 |
3,984.00 |
0.0M |
| 2022-11-18 |
4,032.00 |
4,080.00 |
4,032.00 |
4,051.00 |
0.0M |
| 2022-11-17 |
4,034.00 |
4,034.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2022-11-16 |
4,060.00 |
4,060.00 |
4,026.00 |
4,026.00 |
0.0M |
| 2022-11-15 |
4,115.00 |
4,115.00 |
4,115.00 |
4,090.00 |
0.0M |
| 2022-11-14 |
4,136.00 |
4,136.00 |
4,136.00 |
4,136.00 |
0.0M |
| 2022-11-10 |
4,062.00 |
4,064.00 |
4,062.00 |
4,064.00 |
0.0M |
| 2022-11-09 |
4,045.00 |
4,069.00 |
4,045.00 |
4,069.00 |
0.0M |
| 2022-11-08 |
4,045.00 |
4,045.00 |
4,033.00 |
4,033.00 |
0.0M |
| 2022-11-07 |
4,026.00 |
4,110.00 |
4,020.00 |
4,058.00 |
0.0M |
| 2022-11-04 |
4,006.00 |
4,007.00 |
3,987.00 |
3,987.00 |
0.0M |
| 2022-11-03 |
3,881.00 |
3,897.00 |
3,877.00 |
3,897.00 |
0.0M |
| 2022-11-02 |
3,952.00 |
3,952.00 |
3,928.00 |
3,928.00 |
0.0M |
| 2022-10-31 |
3,877.00 |
3,877.00 |
3,868.00 |
3,868.00 |
0.0M |
| 2022-10-28 |
3,808.00 |
3,808.00 |
3,808.00 |
3,808.00 |
0.0M |
| 2022-10-27 |
3,792.00 |
3,828.00 |
3,792.00 |
3,828.00 |
0.0M |
| 2022-10-26 |
3,741.00 |
3,798.00 |
3,741.00 |
3,790.00 |
0.0M |
| 2022-10-25 |
3,659.00 |
3,683.00 |
3,659.00 |
3,680.00 |
0.0M |
| 2022-10-24 |
3,670.00 |
3,676.00 |
3,654.00 |
3,676.00 |
0.0M |
| 2022-10-21 |
3,632.00 |
3,642.00 |
3,609.00 |
3,639.00 |
0.0M |
| 2022-10-20 |
3,649.00 |
3,649.00 |
3,649.00 |
3,649.00 |
0.0M |
| 2022-10-19 |
3,700.00 |
3,700.00 |
3,653.00 |
3,667.00 |
0.0M |
| 2022-10-18 |
3,696.00 |
3,696.00 |
3,696.00 |
3,696.00 |
0.0M |
| 2022-10-17 |
3,660.00 |
3,699.00 |
3,660.00 |
3,699.00 |
0.0M |
| 2022-10-14 |
3,730.00 |
3,730.00 |
3,672.00 |
3,672.00 |
0.0M |
| 2022-10-13 |
3,657.00 |
3,658.00 |
3,620.00 |
3,648.00 |
0.0M |
| 2022-10-12 |
3,667.00 |
3,669.00 |
3,667.00 |
3,669.00 |
0.0M |
| 2022-10-11 |
3,613.00 |
3,651.00 |
3,613.00 |
3,648.00 |
0.0M |
| 2022-10-10 |
3,665.00 |
3,696.00 |
3,632.00 |
3,632.00 |
0.0M |
| 2022-10-07 |
3,734.00 |
3,734.00 |
3,701.00 |
3,701.00 |
0.0M |
| 2022-10-06 |
3,782.00 |
3,782.00 |
3,767.00 |
3,767.00 |
0.0M |
| 2022-10-05 |
3,774.00 |
3,790.00 |
3,747.00 |
3,746.00 |
0.0M |
| 2022-10-04 |
3,720.00 |
3,767.00 |
3,720.00 |
3,751.00 |
0.0M |
| 2022-10-03 |
3,609.00 |
3,609.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2022-09-30 |
3,598.00 |
3,624.00 |
3,582.00 |
3,603.00 |
0.0M |
| 2022-09-29 |
3,669.00 |
3,670.00 |
3,586.00 |
3,586.00 |
0.0M |
| 2022-09-28 |
3,640.00 |
3,720.00 |
3,640.00 |
3,720.00 |
0.0M |
| 2022-09-27 |
3,703.00 |
3,720.00 |
3,703.00 |
3,705.00 |
0.0M |
| 2022-09-26 |
3,641.00 |
3,728.00 |
3,641.00 |
3,675.00 |
0.0M |
| 2022-09-23 |
3,843.00 |
3,843.00 |
3,822.00 |
3,830.00 |
0.0M |
| 2022-09-22 |
3,787.00 |
3,851.00 |
3,787.00 |
3,848.00 |
0.0M |
| 2022-09-21 |
3,830.00 |
3,830.00 |
3,830.00 |
3,830.00 |
0.0M |
| 2022-09-20 |
3,871.00 |
3,871.00 |
3,862.00 |
3,862.00 |
0.0M |
| 2022-09-19 |
3,899.00 |
3,904.00 |
3,899.00 |
3,904.00 |
0.0M |
| 2022-09-16 |
3,952.00 |
3,954.00 |
3,822.00 |
3,849.00 |
0.0M |
| 2022-09-15 |
3,956.00 |
3,999.00 |
3,949.00 |
3,973.00 |
0.0M |
| 2022-09-14 |
3,950.00 |
3,979.00 |
3,920.00 |
3,966.00 |
0.0M |
| 2022-09-13 |
4,053.00 |
4,064.00 |
3,952.00 |
3,967.00 |
0.0M |
| 2022-09-12 |
4,090.00 |
4,090.00 |
4,036.00 |
4,060.00 |
0.0M |
| 2022-09-09 |
3,969.00 |
4,071.00 |
3,969.00 |
4,057.00 |
0.0M |
| 2022-09-08 |
3,963.00 |
4,003.00 |
3,932.00 |
3,956.00 |
0.0M |
| 2022-09-07 |
3,857.00 |
3,947.00 |
3,837.00 |
3,943.00 |
0.0M |
| 2022-09-06 |
3,900.00 |
3,930.00 |
3,849.00 |
3,849.00 |
0.0M |
| 2022-09-05 |
3,790.00 |
3,912.00 |
3,790.00 |
3,889.00 |
0.0M |
| 2022-09-02 |
3,840.00 |
3,855.00 |
3,823.00 |
3,848.00 |
0.0M |
| 2022-09-01 |
3,840.00 |
3,855.00 |
3,795.00 |
3,805.00 |
0.0M |
| 2022-08-31 |
3,767.00 |
3,884.00 |
3,767.00 |
3,857.00 |
0.0M |
| 2022-08-30 |
3,920.00 |
3,953.00 |
3,868.00 |
3,850.00 |
0.0M |
| 2022-08-29 |
3,938.00 |
3,938.00 |
3,892.00 |
3,916.00 |
0.0M |
| 2022-08-26 |
4,070.00 |
4,070.00 |
3,999.00 |
3,999.00 |
0.0M |
| 2022-08-25 |
4,061.00 |
4,085.00 |
4,048.00 |
4,049.00 |
0.0M |
| 2022-08-24 |
4,029.00 |
4,029.00 |
4,006.00 |
4,010.00 |
0.0M |
| 2022-08-23 |
4,078.00 |
4,123.00 |
4,078.00 |
4,097.00 |
0.0M |
| 2022-08-22 |
4,066.00 |
4,130.00 |
4,058.00 |
4,130.00 |
0.0M |
| 2022-08-19 |
4,265.00 |
4,265.00 |
4,212.00 |
4,212.00 |
0.0M |
| 2022-08-18 |
4,291.00 |
4,291.00 |
4,282.00 |
4,282.00 |
0.0M |
| 2022-08-17 |
4,374.00 |
4,374.00 |
4,269.00 |
4,269.00 |
0.0M |
| 2022-08-16 |
4,380.00 |
4,380.00 |
4,360.00 |
4,360.00 |
0.0M |
| 2022-08-12 |
4,340.00 |
4,345.00 |
4,326.00 |
4,326.00 |
0.0M |
| 2022-08-11 |
4,312.00 |
4,312.00 |
4,280.00 |
4,301.00 |
0.0M |
| 2022-08-10 |
4,257.00 |
4,279.00 |
4,229.00 |
4,279.00 |
0.0M |
| 2022-08-09 |
4,304.00 |
4,304.00 |
4,273.00 |
4,273.00 |
0.0M |
| 2022-08-08 |
4,229.00 |
4,294.00 |
4,229.00 |
4,294.00 |
0.0M |
| 2022-08-05 |
4,231.00 |
4,231.00 |
4,191.00 |
4,200.00 |
0.0M |
| 2022-08-04 |
4,231.00 |
4,240.00 |
4,211.00 |
4,211.00 |
0.0M |
| 2022-08-03 |
4,196.00 |
4,196.00 |
4,196.00 |
4,196.00 |
0.0M |
| 2022-08-02 |
4,218.00 |
4,218.00 |
4,185.00 |
4,185.00 |
0.0M |
| 2022-08-01 |
4,240.00 |
4,240.00 |
4,223.00 |
4,223.00 |
0.0M |
| 2022-07-29 |
4,105.00 |
4,175.00 |
4,105.00 |
4,175.00 |
0.0M |
| 2022-07-28 |
4,064.00 |
4,064.00 |
4,050.00 |
4,056.00 |
0.0M |
| 2022-07-27 |
4,060.00 |
4,060.00 |
4,041.00 |
4,043.00 |
0.0M |
| 2022-07-26 |
4,111.00 |
4,112.00 |
4,069.00 |
4,071.00 |
0.0M |
| 2022-07-25 |
4,172.00 |
4,172.00 |
4,153.00 |
4,153.00 |
0.0M |
| 2022-07-22 |
4,163.00 |
4,180.00 |
4,154.00 |
4,159.00 |
0.0M |
| 2022-07-21 |
4,157.00 |
4,157.00 |
4,100.00 |
4,141.00 |
0.0M |
| 2022-07-20 |
4,130.00 |
4,150.00 |
4,123.00 |
4,150.00 |
0.0M |
| 2022-07-19 |
4,076.00 |
4,081.00 |
4,076.00 |
4,080.00 |
0.0M |
| 2022-07-18 |
3,971.00 |
3,971.00 |
3,971.00 |
3,971.00 |
0.0M |
| 2022-07-15 |
3,971.00 |
3,971.00 |
3,971.00 |
3,971.00 |
0.0M |
| 2022-07-14 |
4,005.00 |
4,005.00 |
4,005.00 |
3,966.00 |
0.0M |
| 2022-07-13 |
4,044.00 |
4,044.00 |
4,015.00 |
4,015.00 |
0.0M |
| 2022-07-12 |
4,085.00 |
4,085.00 |
4,055.00 |
4,067.00 |
0.0M |
| 2022-07-11 |
4,076.00 |
4,079.00 |
4,076.00 |
4,079.00 |
0.0M |
| 2022-07-08 |
4,111.00 |
4,111.00 |
4,086.00 |
4,086.00 |
0.0M |
| 2022-07-07 |
4,041.00 |
4,103.00 |
4,041.00 |
4,097.00 |
0.0M |
| 2022-07-06 |
4,007.00 |
4,035.00 |
4,000.00 |
4,033.00 |
0.0M |
| 2022-07-05 |
4,077.00 |
4,077.00 |
3,990.00 |
4,023.00 |
0.0M |
| 2022-07-04 |
4,121.00 |
4,121.00 |
4,107.00 |
4,107.00 |
0.0M |
| 2022-07-01 |
4,100.00 |
4,152.00 |
4,100.00 |
4,152.00 |
0.0M |
| 2022-06-30 |
4,136.00 |
4,139.00 |
4,111.00 |
4,115.00 |
0.0M |
| 2022-06-29 |
4,095.00 |
4,142.00 |
4,091.00 |
4,142.00 |
0.0M |
| 2022-06-28 |
4,055.00 |
4,055.00 |
4,055.00 |
4,055.00 |
0.0M |
| 2022-06-27 |
4,055.00 |
4,055.00 |
4,055.00 |
4,055.00 |
0.0M |
| 2022-06-24 |
4,055.00 |
4,055.00 |
4,055.00 |
4,055.00 |
0.0M |
| 2022-06-23 |
4,071.00 |
4,073.00 |
4,033.00 |
4,044.00 |
0.0M |
| 2022-06-22 |
4,100.00 |
4,100.00 |
4,062.00 |
4,081.00 |
0.0M |
| 2022-06-21 |
4,116.00 |
4,116.00 |
4,116.00 |
4,116.00 |
0.0M |
| 2022-06-20 |
4,006.00 |
4,076.00 |
4,006.00 |
4,076.00 |
0.0M |
| 2022-06-17 |
3,936.00 |
4,003.00 |
3,900.00 |
3,957.00 |
0.0M |
| 2022-06-15 |
3,996.00 |
4,011.00 |
3,931.00 |
3,994.00 |
0.0M |
| 2022-06-14 |
3,996.00 |
4,029.00 |
3,965.00 |
4,000.00 |
0.0M |
| 2022-06-13 |
4,030.00 |
4,065.00 |
3,994.00 |
3,998.00 |
0.0M |
| 2022-06-10 |
4,150.00 |
4,150.00 |
4,093.00 |
4,119.00 |
0.0M |
| 2022-06-09 |
4,228.00 |
4,238.00 |
4,177.00 |
4,187.00 |
0.0M |
| 2022-06-08 |
4,280.00 |
4,296.00 |
4,235.00 |
4,239.00 |
0.0M |
| 2022-06-07 |
4,293.00 |
4,301.00 |
4,277.00 |
4,301.00 |
0.0M |
| 2022-06-06 |
4,305.00 |
4,320.00 |
4,305.00 |
4,314.00 |
0.0M |
| 2022-06-03 |
4,369.00 |
4,369.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2022-06-02 |
4,343.00 |
4,343.00 |
4,316.00 |
4,330.00 |
0.0M |
| 2022-06-01 |
4,345.00 |
4,348.00 |
4,340.00 |
4,340.00 |
0.0M |
| 2022-05-31 |
4,358.00 |
4,360.00 |
4,353.00 |
4,360.00 |
0.0M |
| 2022-05-30 |
4,371.00 |
4,386.00 |
4,358.00 |
4,386.00 |
0.0M |
| 2022-05-27 |
4,348.00 |
4,348.00 |
4,314.00 |
4,320.00 |
0.0M |
| 2022-05-26 |
4,290.00 |
4,319.00 |
4,280.00 |
4,319.00 |
0.0M |
| 2022-05-25 |
4,300.00 |
4,310.00 |
4,300.00 |
4,302.00 |
0.0M |
| 2022-05-24 |
4,336.00 |
4,360.00 |
4,333.00 |
4,337.00 |
0.0M |
| 2022-05-23 |
4,320.00 |
4,320.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2022-05-20 |
4,275.00 |
4,280.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-05-19 |
4,253.00 |
4,253.00 |
4,253.00 |
4,253.00 |
0.0M |
| 2022-05-18 |
4,346.00 |
4,355.00 |
4,329.00 |
4,329.00 |
0.0M |
| 2022-05-17 |
4,260.00 |
4,321.00 |
4,260.00 |
4,316.00 |
0.0M |
| 2022-05-16 |
4,242.00 |
4,242.00 |
4,232.00 |
4,232.00 |
0.0M |
| 2022-05-13 |
4,221.00 |
4,221.00 |
4,220.00 |
4,220.00 |
0.0M |
| 2022-05-12 |
4,044.00 |
4,079.00 |
4,043.00 |
4,079.00 |
0.0M |
| 2022-05-11 |
4,134.00 |
4,176.00 |
4,134.00 |
4,154.00 |
0.0M |
| 2022-05-10 |
4,152.00 |
4,162.00 |
4,102.00 |
4,140.00 |
0.0M |
| 2022-05-09 |
4,249.00 |
4,249.00 |
4,164.00 |
4,172.00 |
0.0M |
| 2022-05-06 |
4,240.00 |
4,240.00 |
4,161.00 |
4,211.00 |
0.0M |
| 2022-05-05 |
4,218.00 |
4,242.00 |
4,218.00 |
4,238.00 |
0.0M |
| 2022-05-04 |
4,290.00 |
4,290.00 |
4,290.00 |
4,290.00 |
0.0M |
| 2022-05-02 |
4,300.00 |
4,300.00 |
4,300.00 |
4,300.00 |
0.0M |
| 2022-04-29 |
4,356.00 |
4,356.00 |
4,356.00 |
4,346.00 |
0.0M |
| 2022-04-28 |
4,325.00 |
4,325.00 |
4,325.00 |
4,325.00 |
0.0M |
| 2022-04-27 |
4,410.00 |
4,410.00 |
4,291.00 |
4,304.00 |
0.0M |
| 2022-04-26 |
4,445.00 |
4,447.00 |
4,420.00 |
4,420.00 |
0.0M |
| 2022-04-25 |
4,462.00 |
4,467.00 |
4,389.00 |
4,435.00 |
0.0M |
| 2022-04-22 |
4,545.00 |
4,545.00 |
4,521.00 |
4,523.00 |
0.0M |
| 2022-04-21 |
4,632.00 |
4,635.00 |
4,632.00 |
4,635.00 |
0.0M |
| 2022-04-20 |
4,644.00 |
4,644.00 |
4,644.00 |
4,644.00 |
0.0M |
| 2022-04-19 |
4,671.00 |
4,671.00 |
4,582.00 |
4,630.00 |
0.0M |
| 2022-04-14 |
4,663.00 |
4,663.00 |
4,663.00 |
4,663.00 |
0.0M |
| 2022-04-13 |
4,678.00 |
4,688.00 |
4,678.00 |
4,688.00 |
0.0M |
| 2022-04-12 |
4,701.00 |
4,701.00 |
4,701.00 |
4,701.00 |
0.0M |
| 2022-04-11 |
4,669.00 |
4,706.00 |
4,669.00 |
4,700.00 |
0.0M |
| 2022-04-08 |
4,708.00 |
4,716.00 |
4,701.00 |
4,701.00 |
0.0M |
| 2022-04-07 |
4,738.00 |
4,741.00 |
4,738.00 |
4,713.00 |
0.0M |
| 2022-04-06 |
4,766.00 |
4,766.00 |
4,714.00 |
4,722.00 |
0.0M |
| 2022-04-05 |
4,800.00 |
4,811.00 |
4,786.00 |
4,786.00 |
0.0M |
| 2022-04-04 |
4,841.00 |
4,841.00 |
4,828.00 |
4,828.00 |
0.0M |
| 2022-04-01 |
4,746.00 |
4,785.00 |
4,746.00 |
4,764.00 |
0.0M |
| 2022-03-31 |
4,778.00 |
4,778.00 |
4,739.00 |
4,742.00 |
0.0M |
| 2022-03-30 |
4,770.00 |
4,771.00 |
4,761.00 |
4,762.00 |
0.0M |
| 2022-03-29 |
4,751.00 |
4,837.00 |
4,748.00 |
4,840.00 |
0.0M |