| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-29 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-28 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-27 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-23 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-22 |
4,251.00 |
4,251.00 |
4,251.00 |
4,251.00 |
0.0M |
| 2022-12-21 |
4,194.00 |
4,194.00 |
4,194.00 |
4,194.00 |
0.0M |
| 2022-12-20 |
4,156.00 |
4,156.00 |
4,156.00 |
4,156.00 |
0.0M |
| 2022-12-19 |
4,105.00 |
4,105.00 |
4,105.00 |
4,105.00 |
0.0M |
| 2022-12-16 |
4,108.00 |
4,118.00 |
4,108.00 |
4,118.00 |
0.0M |
| 2022-12-15 |
4,180.00 |
4,180.00 |
4,180.00 |
4,180.00 |
0.0M |
| 2022-12-14 |
4,255.00 |
4,255.00 |
4,249.00 |
4,249.00 |
0.0M |
| 2022-12-13 |
4,180.00 |
4,222.00 |
4,180.00 |
4,222.00 |
0.0M |
| 2022-12-12 |
4,190.00 |
4,190.00 |
4,190.00 |
4,190.00 |
0.0M |
| 2022-12-09 |
4,155.00 |
4,155.00 |
4,155.00 |
4,155.00 |
0.0M |
| 2022-12-08 |
4,154.00 |
4,155.00 |
4,154.00 |
4,155.00 |
0.0M |
| 2022-12-07 |
4,194.00 |
4,194.00 |
4,194.00 |
4,194.00 |
0.0M |
| 2022-12-06 |
4,194.00 |
4,194.00 |
4,194.00 |
4,194.00 |
0.0M |
| 2022-12-05 |
4,315.00 |
4,315.00 |
4,314.00 |
4,314.00 |
0.0M |
| 2022-12-02 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2022-12-01 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2022-11-30 |
4,249.00 |
4,249.00 |
4,249.00 |
4,235.00 |
0.0M |
| 2022-11-29 |
4,158.00 |
4,158.00 |
4,158.00 |
4,158.00 |
0.0M |
| 2022-11-28 |
4,143.00 |
4,160.00 |
4,143.00 |
4,154.00 |
0.0M |
| 2022-11-25 |
4,135.00 |
4,135.00 |
4,135.00 |
4,135.00 |
0.0M |
| 2022-11-24 |
4,111.00 |
4,111.00 |
4,111.00 |
4,111.00 |
0.0M |
| 2022-11-23 |
4,130.00 |
4,130.00 |
4,111.00 |
4,111.00 |
0.0M |
| 2022-11-22 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |
| 2022-11-21 |
4,058.00 |
4,058.00 |
4,058.00 |
4,058.00 |
0.0M |
| 2022-11-18 |
4,028.00 |
4,028.00 |
4,028.00 |
4,028.00 |
0.0M |
| 2022-11-17 |
4,028.00 |
4,028.00 |
4,028.00 |
4,028.00 |
0.0M |
| 2022-11-16 |
4,068.00 |
4,068.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-15 |
4,068.00 |
4,068.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-14 |
4,068.00 |
4,068.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-10 |
4,068.00 |
4,068.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-09 |
4,068.00 |
4,068.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-08 |
4,101.00 |
4,101.00 |
4,068.00 |
4,068.00 |
0.0M |
| 2022-11-07 |
4,141.00 |
4,141.00 |
4,101.00 |
4,102.00 |
0.0M |
| 2022-11-04 |
3,974.00 |
4,057.00 |
3,974.00 |
4,057.00 |
0.0M |
| 2022-11-03 |
4,005.00 |
4,005.00 |
4,005.00 |
4,005.00 |
0.0M |
| 2022-11-02 |
4,004.00 |
4,005.00 |
4,004.00 |
4,005.00 |
0.0M |
| 2022-10-31 |
3,886.00 |
3,886.00 |
3,886.00 |
3,886.00 |
0.0M |
| 2022-10-28 |
3,886.00 |
3,886.00 |
3,886.00 |
3,886.00 |
0.0M |
| 2022-10-27 |
3,860.00 |
3,860.00 |
3,860.00 |
3,860.00 |
0.0M |
| 2022-10-26 |
3,810.00 |
3,810.00 |
3,810.00 |
3,810.00 |
0.0M |
| 2022-10-25 |
3,720.00 |
3,748.00 |
3,720.00 |
3,748.00 |
0.0M |
| 2022-10-24 |
3,702.00 |
3,702.00 |
3,702.00 |
3,702.00 |
0.0M |
| 2022-10-21 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-20 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-19 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-18 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-17 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-14 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-13 |
3,723.00 |
3,723.00 |
3,723.00 |
3,723.00 |
0.0M |
| 2022-10-12 |
3,710.00 |
3,710.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2022-10-11 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2022-10-10 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2022-10-07 |
3,761.00 |
3,761.00 |
3,761.00 |
3,761.00 |
0.0M |
| 2022-10-06 |
3,790.00 |
3,790.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2022-10-05 |
3,790.00 |
3,790.00 |
3,790.00 |
3,790.00 |
0.0M |
| 2022-10-04 |
3,820.00 |
3,820.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2022-10-03 |
3,640.00 |
3,640.00 |
3,640.00 |
3,680.00 |
0.0M |
| 2022-09-30 |
3,646.00 |
3,648.00 |
3,646.00 |
3,648.00 |
0.0M |
| 2022-09-29 |
3,735.00 |
3,735.00 |
3,645.00 |
3,646.00 |
0.0M |
| 2022-09-28 |
3,724.00 |
3,748.00 |
3,724.00 |
3,748.00 |
0.0M |
| 2022-09-27 |
3,755.00 |
3,759.00 |
3,751.00 |
3,759.00 |
0.0M |
| 2022-09-26 |
3,769.00 |
3,769.00 |
3,689.00 |
3,707.00 |
0.0M |
| 2022-09-23 |
3,820.00 |
3,820.00 |
3,820.00 |
3,820.00 |
0.0M |
| 2022-09-22 |
3,910.00 |
3,910.00 |
3,910.00 |
3,910.00 |
0.0M |
| 2022-09-21 |
3,880.00 |
3,880.00 |
3,880.00 |
3,880.00 |
0.0M |
| 2022-09-20 |
4,018.00 |
4,018.00 |
3,955.00 |
3,924.00 |
0.0M |
| 2022-09-19 |
3,951.00 |
3,959.00 |
3,948.00 |
3,948.00 |
0.0M |
| 2022-09-16 |
3,954.00 |
3,955.00 |
3,929.00 |
3,929.00 |
0.0M |
| 2022-09-15 |
4,012.00 |
4,034.00 |
4,012.00 |
4,034.00 |
0.0M |
| 2022-09-14 |
4,030.00 |
4,030.00 |
4,030.00 |
4,030.00 |
0.0M |
| 2022-09-13 |
4,070.00 |
4,070.00 |
4,070.00 |
4,070.00 |
0.0M |
| 2022-09-12 |
4,091.00 |
4,091.00 |
4,091.00 |
4,091.00 |
0.0M |
| 2022-09-09 |
4,093.00 |
4,093.00 |
4,091.00 |
4,091.00 |
0.0M |
| 2022-09-08 |
4,035.00 |
4,049.00 |
4,011.00 |
4,011.00 |
0.0M |
| 2022-09-07 |
3,955.00 |
3,955.00 |
3,955.00 |
3,955.00 |
0.0M |
| 2022-09-06 |
3,955.00 |
3,955.00 |
3,955.00 |
3,955.00 |
0.0M |
| 2022-09-05 |
3,890.00 |
3,890.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2022-09-02 |
3,890.00 |
3,890.00 |
3,890.00 |
3,890.00 |
0.0M |
| 2022-09-01 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2022-08-31 |
3,920.00 |
3,920.00 |
3,920.00 |
3,920.00 |
0.0M |
| 2022-08-30 |
3,920.00 |
3,920.00 |
3,920.00 |
3,920.00 |
0.0M |
| 2022-08-29 |
3,998.00 |
3,998.00 |
3,998.00 |
3,998.00 |
0.0M |
| 2022-08-26 |
4,075.00 |
4,075.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2022-08-25 |
4,075.00 |
4,075.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2022-08-24 |
4,075.00 |
4,075.00 |
4,075.00 |
4,075.00 |
0.0M |
| 2022-08-23 |
4,150.00 |
4,150.00 |
4,150.00 |
4,150.00 |
0.0M |
| 2022-08-22 |
4,160.00 |
4,160.00 |
4,160.00 |
4,160.00 |
0.0M |
| 2022-08-19 |
4,318.00 |
4,318.00 |
4,318.00 |
4,318.00 |
0.0M |
| 2022-08-18 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-17 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-16 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-12 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-11 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-10 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-09 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-08 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-05 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-04 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-08-03 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-08-02 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-08-01 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-07-29 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-07-28 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-07-27 |
4,162.00 |
4,162.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-07-26 |
4,165.00 |
4,165.00 |
4,162.00 |
4,162.00 |
0.0M |
| 2022-07-25 |
4,231.00 |
4,231.00 |
4,231.00 |
4,216.00 |
0.0M |
| 2022-07-22 |
4,163.00 |
4,163.00 |
4,163.00 |
4,163.00 |
0.0M |
| 2022-07-21 |
4,159.00 |
4,163.00 |
4,159.00 |
4,163.00 |
0.0M |
| 2022-07-20 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0M |
| 2022-07-19 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0M |
| 2022-07-18 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0M |
| 2022-07-15 |
4,007.00 |
4,007.00 |
4,007.00 |
4,007.00 |
0.0M |
| 2022-07-14 |
4,075.00 |
4,075.00 |
4,029.00 |
4,029.00 |
0.0M |
| 2022-07-13 |
4,033.00 |
4,033.00 |
4,033.00 |
4,033.00 |
0.0M |
| 2022-07-12 |
4,137.00 |
4,137.00 |
4,137.00 |
4,137.00 |
0.0M |
| 2022-07-11 |
4,137.00 |
4,137.00 |
4,137.00 |
4,137.00 |
0.0M |
| 2022-07-08 |
4,178.00 |
4,178.00 |
4,178.00 |
4,178.00 |
0.0M |
| 2022-07-07 |
4,049.00 |
4,049.00 |
4,049.00 |
4,049.00 |
0.0M |
| 2022-07-06 |
4,049.00 |
4,049.00 |
4,049.00 |
4,049.00 |
0.0M |
| 2022-07-05 |
4,049.00 |
4,049.00 |
4,049.00 |
4,049.00 |
0.0M |
| 2022-07-04 |
4,166.00 |
4,166.00 |
4,164.00 |
4,164.00 |
0.0M |
| 2022-07-01 |
4,188.00 |
4,188.00 |
4,188.00 |
4,188.00 |
0.0M |
| 2022-06-30 |
4,133.00 |
4,133.00 |
4,133.00 |
4,133.00 |
0.0M |
| 2022-06-29 |
4,133.00 |
4,133.00 |
4,133.00 |
4,133.00 |
0.0M |
| 2022-06-28 |
4,122.00 |
4,122.00 |
4,122.00 |
4,122.00 |
0.0M |
| 2022-06-27 |
4,091.00 |
4,091.00 |
4,091.00 |
4,091.00 |
0.0M |
| 2022-06-24 |
4,091.00 |
4,091.00 |
4,091.00 |
4,091.00 |
0.0M |
| 2022-06-23 |
4,091.00 |
4,091.00 |
4,091.00 |
4,091.00 |
0.0M |
| 2022-06-22 |
4,112.00 |
4,112.00 |
4,112.00 |
4,112.00 |
0.0M |
| 2022-06-21 |
4,084.00 |
4,084.00 |
4,084.00 |
4,084.00 |
0.0M |
| 2022-06-20 |
4,024.00 |
4,054.00 |
4,024.00 |
4,051.00 |
0.0M |
| 2022-06-17 |
4,075.00 |
4,075.00 |
4,012.00 |
4,012.00 |
0.0M |
| 2022-06-15 |
4,018.00 |
4,040.00 |
4,010.00 |
4,040.00 |
0.0M |
| 2022-06-14 |
4,072.00 |
4,072.00 |
4,052.00 |
4,052.00 |
0.0M |
| 2022-06-13 |
4,071.00 |
4,094.00 |
4,061.00 |
4,069.00 |
0.0M |
| 2022-06-10 |
4,240.00 |
4,240.00 |
4,199.00 |
4,199.00 |
0.0M |
| 2022-06-09 |
4,300.00 |
4,300.00 |
4,274.00 |
4,274.00 |
0.0M |
| 2022-06-08 |
4,358.00 |
4,358.00 |
4,358.00 |
4,339.00 |
0.0M |
| 2022-06-07 |
4,369.00 |
4,369.00 |
4,369.00 |
4,369.00 |
0.0M |
| 2022-06-06 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2022-06-03 |
4,404.00 |
4,404.00 |
4,391.00 |
4,391.00 |
0.0M |
| 2022-06-02 |
4,414.00 |
4,414.00 |
4,412.00 |
4,412.00 |
0.0M |
| 2022-06-01 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2022-05-31 |
4,400.00 |
4,400.00 |
4,400.00 |
4,400.00 |
0.0M |
| 2022-05-30 |
4,390.00 |
4,390.00 |
4,390.00 |
4,390.00 |
0.0M |
| 2022-05-27 |
4,409.00 |
4,409.00 |
4,390.00 |
4,390.00 |
0.0M |
| 2022-05-26 |
4,385.00 |
4,385.00 |
4,385.00 |
4,385.00 |
0.0M |
| 2022-05-25 |
4,385.00 |
4,385.00 |
4,385.00 |
4,385.00 |
0.0M |
| 2022-05-24 |
4,357.00 |
4,409.00 |
4,357.00 |
4,385.00 |
0.0M |
| 2022-05-23 |
4,357.00 |
4,357.00 |
4,357.00 |
4,357.00 |
0.0M |
| 2022-05-20 |
4,280.00 |
4,280.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-05-19 |
4,280.00 |
4,280.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-05-18 |
4,280.00 |
4,280.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-05-17 |
4,280.00 |
4,280.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-05-16 |
4,280.00 |
4,280.00 |
4,280.00 |
4,280.00 |
0.0M |
| 2022-05-13 |
4,250.00 |
4,250.00 |
4,250.00 |
4,250.00 |
0.0M |
| 2022-05-12 |
4,094.00 |
4,094.00 |
4,085.00 |
4,085.00 |
0.0M |
| 2022-05-11 |
4,190.00 |
4,190.00 |
4,190.00 |
4,190.00 |
0.0M |
| 2022-05-10 |
4,191.00 |
4,191.00 |
4,191.00 |
4,191.00 |
0.0M |
| 2022-05-09 |
4,260.00 |
4,260.00 |
4,260.00 |
4,260.00 |
0.0M |
| 2022-05-06 |
4,230.00 |
4,230.00 |
4,230.00 |
4,230.00 |
0.0M |
| 2022-05-05 |
4,338.00 |
4,338.00 |
4,338.00 |
4,338.00 |
0.0M |
| 2022-05-04 |
4,388.00 |
4,388.00 |
4,388.00 |
4,388.00 |
0.0M |
| 2022-05-02 |
4,365.00 |
4,365.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2022-04-29 |
4,365.00 |
4,365.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2022-04-28 |
4,365.00 |
4,365.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2022-04-27 |
4,435.00 |
4,435.00 |
4,365.00 |
4,365.00 |
0.0M |
| 2022-04-26 |
4,534.00 |
4,535.00 |
4,491.00 |
4,500.00 |
0.0M |
| 2022-04-25 |
4,469.00 |
4,469.00 |
4,469.00 |
4,469.00 |
0.0M |
| 2022-04-22 |
4,622.00 |
4,622.00 |
4,582.00 |
4,582.00 |
0.0M |
| 2022-04-21 |
4,717.00 |
4,720.00 |
4,717.00 |
4,720.00 |
0.0M |
| 2022-04-20 |
4,748.00 |
4,748.00 |
4,723.00 |
4,723.00 |
0.0M |
| 2022-04-19 |
4,746.00 |
4,746.00 |
4,646.00 |
4,674.00 |
0.0M |
| 2022-04-14 |
4,738.00 |
4,738.00 |
4,738.00 |
4,738.00 |
0.0M |
| 2022-04-13 |
4,761.00 |
4,761.00 |
4,761.00 |
4,761.00 |
0.0M |
| 2022-04-12 |
4,748.00 |
4,777.00 |
4,745.00 |
4,774.00 |
0.0M |
| 2022-04-11 |
4,737.00 |
4,753.00 |
4,737.00 |
4,766.00 |
0.0M |
| 2022-04-08 |
4,753.00 |
4,753.00 |
4,753.00 |
4,753.00 |
0.0M |
| 2022-04-07 |
4,801.00 |
4,801.00 |
4,777.00 |
4,777.00 |
0.0M |
| 2022-04-06 |
4,840.00 |
4,840.00 |
4,796.00 |
4,797.00 |
0.0M |
| 2022-04-05 |
4,869.00 |
4,869.00 |
4,864.00 |
4,864.00 |
0.0M |
| 2022-04-04 |
4,879.00 |
4,902.00 |
4,879.00 |
4,891.00 |
0.0M |
| 2022-04-01 |
4,825.00 |
4,840.00 |
4,825.00 |
4,836.00 |
0.0M |
| 2022-03-31 |
4,849.00 |
4,849.00 |
4,823.00 |
4,823.00 |
0.0M |
| 2022-03-30 |
4,839.00 |
4,839.00 |
4,839.00 |
4,839.00 |
0.0M |
| 2022-03-29 |
4,825.00 |
4,911.00 |
4,825.00 |
4,911.00 |
0.0M |