| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2,152.81 |
2,152.81 |
2,152.81 |
2,152.81 |
0.0M |
| 2022-12-29 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-12-28 |
2,153.60 |
2,153.60 |
2,153.60 |
2,153.60 |
0.0M |
| 2022-12-27 |
2,135.20 |
2,135.20 |
2,135.20 |
2,135.20 |
0.0M |
| 2022-12-23 |
2,188.50 |
2,188.50 |
2,188.50 |
2,188.50 |
0.0M |
| 2022-12-22 |
2,144.40 |
2,144.40 |
2,144.40 |
2,144.40 |
0.0M |
| 2022-12-21 |
2,143.10 |
2,143.10 |
2,143.10 |
2,143.10 |
0.0M |
| 2022-12-20 |
2,127.20 |
2,127.20 |
2,127.20 |
2,127.20 |
0.0M |
| 2022-12-19 |
2,074.50 |
2,074.50 |
2,074.50 |
2,074.50 |
0.0M |
| 2022-12-16 |
2,049.41 |
2,049.41 |
2,049.41 |
2,049.41 |
0.0M |
| 2022-12-15 |
2,048.40 |
2,048.40 |
2,048.40 |
2,048.40 |
0.0M |
| 2022-12-14 |
2,074.70 |
2,074.70 |
2,074.70 |
2,074.70 |
0.0M |
| 2022-12-13 |
2,083.80 |
2,083.80 |
2,083.80 |
2,083.80 |
0.0M |
| 2022-12-12 |
2,094.50 |
2,094.50 |
2,094.50 |
2,094.50 |
0.0M |
| 2022-12-09 |
2,145.60 |
2,145.60 |
2,145.60 |
2,145.60 |
0.0M |
| 2022-12-08 |
2,158.70 |
2,158.70 |
2,158.70 |
2,158.70 |
0.0M |
| 2022-12-07 |
2,175.60 |
2,175.60 |
2,175.60 |
2,175.60 |
0.0M |
| 2022-12-06 |
2,183.30 |
2,183.30 |
2,183.30 |
2,183.30 |
0.0M |
| 2022-12-05 |
2,161.80 |
2,161.80 |
2,161.80 |
2,161.80 |
0.0M |
| 2022-12-02 |
2,230.60 |
2,230.60 |
2,230.60 |
2,230.60 |
0.0M |
| 2022-12-01 |
2,237.00 |
2,237.00 |
2,237.00 |
2,237.00 |
0.0M |
| 2022-11-30 |
2,249.10 |
2,249.10 |
2,249.10 |
2,249.10 |
0.0M |
| 2022-11-29 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0M |
| 2022-11-28 |
2,147.00 |
2,147.00 |
2,147.00 |
2,147.00 |
0.0M |
| 2022-11-25 |
2,143.80 |
2,143.80 |
2,143.80 |
2,143.80 |
0.0M |
| 2022-11-24 |
2,164.40 |
2,164.40 |
2,164.40 |
2,164.40 |
0.0M |
| 2022-11-23 |
2,164.40 |
2,164.40 |
2,164.40 |
2,164.40 |
0.0M |
| 2022-11-22 |
2,155.30 |
2,155.30 |
2,155.30 |
2,155.30 |
0.0M |
| 2022-11-21 |
2,189.30 |
2,189.30 |
2,189.30 |
2,189.30 |
0.0M |
| 2022-11-18 |
2,163.70 |
2,163.70 |
2,163.70 |
2,163.70 |
0.0M |
| 2022-11-17 |
2,167.80 |
2,167.80 |
2,167.80 |
2,167.80 |
0.0M |
| 2022-11-16 |
2,188.10 |
2,188.10 |
2,188.10 |
2,188.10 |
0.0M |
| 2022-11-15 |
2,245.30 |
2,245.30 |
2,245.30 |
2,245.30 |
0.0M |
| 2022-11-14 |
2,252.10 |
2,252.10 |
2,252.10 |
2,252.10 |
0.0M |
| 2022-11-11 |
2,239.90 |
2,239.90 |
2,239.90 |
2,239.90 |
0.0M |
| 2022-11-10 |
2,191.50 |
2,191.50 |
2,191.50 |
2,191.50 |
0.0M |
| 2022-11-09 |
2,257.40 |
2,257.40 |
2,257.40 |
2,257.40 |
0.0M |
| 2022-11-08 |
2,317.20 |
2,317.20 |
2,317.20 |
2,317.20 |
0.0M |
| 2022-11-07 |
2,293.20 |
2,293.20 |
2,293.20 |
2,293.20 |
0.0M |
| 2022-11-04 |
2,361.20 |
2,361.20 |
2,361.20 |
2,361.20 |
0.0M |
| 2022-11-03 |
2,299.90 |
2,299.90 |
2,299.90 |
2,299.90 |
0.0M |
| 2022-11-02 |
2,303.20 |
2,303.20 |
2,303.20 |
2,303.20 |
0.0M |
| 2022-11-01 |
2,315.70 |
2,315.70 |
2,315.70 |
2,315.70 |
0.0M |
| 2022-10-31 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
0.0M |
| 2022-10-28 |
2,212.00 |
2,212.00 |
2,212.00 |
2,212.00 |
0.0M |
| 2022-10-27 |
2,213.00 |
2,213.00 |
2,213.00 |
2,213.00 |
0.0M |
| 2022-10-26 |
2,174.20 |
2,174.20 |
2,174.20 |
2,174.20 |
0.0M |
| 2022-10-25 |
2,201.00 |
2,201.00 |
2,201.00 |
2,201.00 |
0.0M |
| 2022-10-24 |
2,200.30 |
2,200.30 |
2,200.30 |
2,200.30 |
0.0M |
| 2022-10-21 |
2,295.60 |
2,295.60 |
2,295.60 |
2,295.60 |
0.0M |
| 2022-10-20 |
2,223.70 |
2,223.70 |
2,223.70 |
2,223.70 |
0.0M |
| 2022-10-19 |
2,192.00 |
2,192.00 |
2,192.00 |
2,192.00 |
0.0M |
| 2022-10-18 |
2,189.00 |
2,189.00 |
2,189.00 |
2,189.00 |
0.0M |
| 2022-10-17 |
2,152.80 |
2,152.80 |
2,152.80 |
2,152.80 |
0.0M |
| 2022-10-14 |
2,111.00 |
2,111.00 |
2,111.00 |
2,111.00 |
0.0M |
| 2022-10-13 |
2,167.40 |
2,167.40 |
2,167.40 |
2,167.40 |
0.0M |
| 2022-10-12 |
2,155.40 |
2,155.40 |
2,155.40 |
2,155.40 |
0.0M |
| 2022-10-11 |
2,165.50 |
2,165.50 |
2,165.50 |
2,165.50 |
0.0M |
| 2022-10-10 |
2,203.00 |
2,203.00 |
2,203.00 |
2,203.00 |
0.0M |
| 2022-10-07 |
2,204.10 |
2,204.10 |
2,204.10 |
2,204.10 |
0.0M |
| 2022-10-06 |
2,227.40 |
2,227.40 |
2,227.40 |
2,227.40 |
0.0M |
| 2022-10-05 |
2,228.40 |
2,228.40 |
2,228.40 |
2,228.40 |
0.0M |
| 2022-10-04 |
2,230.20 |
2,230.20 |
2,230.20 |
2,230.20 |
0.0M |
| 2022-10-03 |
2,210.90 |
2,210.90 |
2,210.90 |
2,210.90 |
0.0M |
| 2022-09-30 |
2,058.20 |
2,058.20 |
2,058.20 |
2,058.20 |
0.0M |
| 2022-09-29 |
2,031.80 |
2,031.80 |
2,031.80 |
2,031.80 |
0.0M |
| 2022-09-28 |
2,060.60 |
2,060.60 |
2,060.60 |
2,060.60 |
0.0M |
| 2022-09-27 |
2,038.10 |
2,038.10 |
2,038.10 |
2,038.10 |
0.0M |
| 2022-09-26 |
2,037.00 |
2,037.00 |
2,037.00 |
2,037.00 |
0.0M |
| 2022-09-23 |
2,117.90 |
2,117.90 |
2,117.90 |
2,117.90 |
0.0M |
| 2022-09-22 |
2,215.70 |
2,215.70 |
2,215.70 |
2,215.70 |
0.0M |
| 2022-09-21 |
2,184.00 |
2,184.00 |
2,184.00 |
2,184.00 |
0.0M |
| 2022-09-20 |
2,198.00 |
2,198.00 |
2,198.00 |
2,198.00 |
0.0M |
| 2022-09-19 |
2,189.70 |
2,189.70 |
2,189.70 |
2,189.70 |
0.0M |
| 2022-09-16 |
2,123.92 |
2,123.92 |
2,123.92 |
2,123.92 |
0.0M |
| 2022-09-15 |
2,140.20 |
2,140.20 |
2,140.20 |
2,140.20 |
0.0M |
| 2022-09-14 |
2,175.80 |
2,175.80 |
2,175.80 |
2,169.30 |
0.0M |
| 2022-09-13 |
2,168.10 |
2,168.10 |
2,168.10 |
2,168.10 |
0.0M |
| 2022-09-12 |
2,241.20 |
2,241.20 |
2,241.20 |
2,241.20 |
0.0M |
| 2022-09-09 |
2,212.90 |
2,212.90 |
2,212.90 |
2,212.90 |
0.0M |
| 2022-09-07 |
2,131.80 |
2,131.80 |
2,131.80 |
2,131.80 |
0.0M |
| 2022-09-06 |
2,128.10 |
2,128.10 |
2,128.10 |
2,128.10 |
0.0M |
| 2022-09-05 |
2,161.90 |
2,161.90 |
2,161.90 |
2,161.90 |
0.0M |
| 2022-09-02 |
2,161.90 |
2,161.90 |
2,161.90 |
2,161.90 |
0.0M |
| 2022-09-01 |
2,120.30 |
2,120.30 |
2,120.30 |
2,120.30 |
0.0M |
| 2022-08-31 |
2,124.20 |
2,124.20 |
2,124.20 |
2,124.20 |
0.0M |
| 2022-08-30 |
2,170.00 |
2,170.00 |
2,170.00 |
2,170.00 |
0.0M |
| 2022-08-29 |
2,232.30 |
2,232.30 |
2,232.30 |
2,232.30 |
0.0M |
| 2022-08-26 |
2,232.70 |
2,232.70 |
2,232.70 |
2,232.70 |
0.0M |
| 2022-08-25 |
2,241.80 |
2,241.80 |
2,241.80 |
2,241.80 |
0.0M |
| 2022-08-24 |
2,227.80 |
2,227.80 |
2,227.80 |
2,227.80 |
0.0M |
| 2022-08-23 |
2,235.80 |
2,235.80 |
2,235.80 |
2,235.80 |
0.0M |
| 2022-08-22 |
2,176.10 |
2,176.10 |
2,176.10 |
2,176.10 |
0.0M |
| 2022-08-19 |
2,187.00 |
2,187.00 |
2,187.00 |
2,187.00 |
0.0M |
| 2022-08-18 |
2,227.80 |
2,227.80 |
2,227.80 |
2,227.80 |
0.0M |
| 2022-08-17 |
2,241.00 |
2,241.00 |
2,241.00 |
2,241.00 |
0.0M |
| 2022-08-16 |
2,251.80 |
2,251.80 |
2,251.80 |
2,251.80 |
0.0M |
| 2022-08-15 |
2,258.40 |
2,258.40 |
2,258.40 |
2,258.40 |
0.0M |
| 2022-08-12 |
2,260.60 |
2,260.60 |
2,260.60 |
2,260.60 |
0.0M |
| 2022-08-11 |
2,247.20 |
2,247.20 |
2,247.20 |
2,247.20 |
0.0M |
| 2022-08-10 |
2,258.60 |
2,258.60 |
2,258.60 |
2,258.60 |
0.0M |
| 2022-08-09 |
2,207.70 |
2,207.70 |
2,207.70 |
2,207.70 |
0.0M |
| 2022-08-08 |
2,207.80 |
2,207.80 |
2,207.80 |
2,207.80 |
0.0M |
| 2022-08-05 |
2,145.80 |
2,145.80 |
2,145.80 |
2,145.80 |
0.0M |
| 2022-08-04 |
2,128.50 |
2,128.50 |
2,128.50 |
2,128.50 |
0.0M |
| 2022-08-03 |
2,089.50 |
2,089.50 |
2,089.50 |
2,089.50 |
0.0M |
| 2022-08-02 |
2,079.20 |
2,079.20 |
2,079.20 |
2,079.20 |
0.0M |
| 2022-08-01 |
2,108.60 |
2,108.60 |
2,108.60 |
2,108.60 |
0.0M |
| 2022-07-29 |
2,061.50 |
2,061.50 |
2,061.50 |
2,136.10 |
0.0M |
| 2022-07-28 |
2,123.80 |
2,123.80 |
2,123.80 |
2,123.80 |
0.0M |
| 2022-07-27 |
2,066.70 |
2,066.70 |
2,066.70 |
2,066.70 |
0.0M |
| 2022-07-26 |
2,017.00 |
2,017.00 |
2,017.00 |
2,017.00 |
0.0M |
| 2022-07-25 |
2,025.60 |
2,025.60 |
2,025.60 |
2,025.60 |
0.0M |
| 2022-07-22 |
1,971.50 |
1,971.50 |
1,971.50 |
1,971.50 |
0.0M |
| 2022-07-21 |
1,974.70 |
1,974.70 |
1,974.70 |
1,974.70 |
0.0M |
| 2022-07-20 |
1,968.90 |
1,968.90 |
1,968.90 |
1,968.90 |
0.0M |
| 2022-07-19 |
1,985.60 |
1,985.60 |
1,985.60 |
1,985.60 |
0.0M |
| 2022-07-18 |
1,959.00 |
1,959.00 |
1,959.00 |
1,959.00 |
0.0M |
| 2022-07-15 |
1,952.30 |
1,952.30 |
1,952.30 |
1,952.30 |
0.0M |
| 2022-07-14 |
1,918.80 |
1,918.80 |
1,918.80 |
1,918.80 |
0.0M |
| 2022-07-13 |
1,967.80 |
1,967.80 |
1,967.80 |
1,967.80 |
0.0M |
| 2022-07-12 |
1,958.50 |
1,958.50 |
1,958.50 |
1,958.50 |
0.0M |
| 2022-07-11 |
1,975.00 |
1,975.00 |
1,975.00 |
1,975.00 |
0.0M |
| 2022-07-08 |
2,022.50 |
2,022.50 |
2,022.50 |
2,043.50 |
0.0M |
| 2022-07-07 |
2,032.90 |
2,032.90 |
2,032.90 |
2,032.90 |
0.0M |
| 2022-07-06 |
1,981.60 |
1,981.60 |
1,981.60 |
1,981.60 |
0.0M |
| 2022-07-05 |
1,989.50 |
1,989.50 |
1,989.50 |
1,989.50 |
0.0M |
| 2022-07-04 |
2,032.80 |
2,032.80 |
2,032.80 |
2,032.80 |
0.0M |
| 2022-07-01 |
2,032.80 |
2,032.80 |
2,032.80 |
2,032.80 |
0.0M |
| 2022-06-30 |
2,046.70 |
2,046.70 |
2,046.70 |
2,046.70 |
0.0M |
| 2022-06-29 |
2,075.30 |
2,075.30 |
2,075.30 |
2,075.30 |
0.0M |
| 2022-06-28 |
2,078.40 |
2,078.40 |
2,078.40 |
2,078.40 |
0.0M |
| 2022-06-27 |
2,090.00 |
2,090.00 |
2,090.00 |
2,090.00 |
0.0M |
| 2022-06-24 |
2,051.90 |
2,051.90 |
2,051.90 |
2,051.90 |
0.0M |
| 2022-06-23 |
2,025.90 |
2,025.90 |
2,025.90 |
2,025.90 |
0.0M |
| 2022-06-22 |
2,076.40 |
2,076.40 |
2,076.40 |
2,076.40 |
0.0M |
| 2022-06-21 |
2,098.50 |
2,098.50 |
2,098.50 |
2,098.50 |
0.0M |
| 2022-06-20 |
2,094.40 |
2,094.40 |
2,094.40 |
2,094.40 |
0.0M |
| 2022-06-17 |
2,094.40 |
2,094.40 |
2,094.40 |
2,094.40 |
0.0M |
| 2022-06-16 |
2,156.50 |
2,156.50 |
2,156.50 |
2,156.50 |
0.0M |
| 2022-06-15 |
2,181.60 |
2,181.60 |
2,181.60 |
2,181.60 |
0.0M |
| 2022-06-14 |
2,133.20 |
2,133.20 |
2,133.20 |
2,133.20 |
0.0M |
| 2022-06-13 |
2,147.30 |
2,147.30 |
2,147.30 |
2,147.30 |
0.0M |
| 2022-06-10 |
2,242.00 |
2,242.00 |
2,242.00 |
2,242.00 |
0.0M |
| 2022-06-09 |
2,307.40 |
2,307.40 |
2,307.40 |
2,307.40 |
0.0M |
| 2022-06-08 |
2,349.50 |
2,349.50 |
2,349.50 |
2,349.50 |
0.0M |
| 2022-06-07 |
2,366.80 |
2,366.80 |
2,366.80 |
2,389.30 |
0.0M |
| 2022-06-06 |
2,413.00 |
2,413.00 |
2,413.00 |
2,413.00 |
0.0M |
| 2022-06-03 |
2,444.70 |
2,444.70 |
2,444.70 |
2,444.70 |
0.0M |
| 2022-06-02 |
2,462.50 |
2,462.50 |
2,462.50 |
2,462.50 |
0.0M |
| 2022-06-01 |
2,439.00 |
2,439.00 |
2,439.00 |
2,439.00 |
0.0M |
| 2022-05-31 |
2,459.60 |
2,459.60 |
2,459.60 |
2,459.60 |
0.0M |
| 2022-05-30 |
2,482.70 |
2,482.70 |
2,482.70 |
2,482.70 |
0.0M |
| 2022-05-27 |
2,482.70 |
2,482.70 |
2,482.70 |
2,482.70 |
0.0M |
| 2022-05-26 |
2,462.00 |
2,462.00 |
2,462.00 |
2,462.00 |
0.0M |
| 2022-05-25 |
2,413.00 |
2,413.00 |
2,413.00 |
2,413.00 |
0.0M |
| 2022-05-24 |
2,401.60 |
2,401.60 |
2,401.60 |
2,401.60 |
0.0M |
| 2022-05-23 |
2,434.40 |
2,434.40 |
2,434.40 |
2,434.40 |
0.0M |
| 2022-05-20 |
2,375.70 |
2,375.70 |
2,375.70 |
2,375.70 |
0.0M |
| 2022-05-19 |
2,331.80 |
2,331.80 |
2,331.80 |
2,331.80 |
0.0M |
| 2022-05-18 |
2,279.80 |
2,279.80 |
2,279.80 |
2,279.80 |
0.0M |
| 2022-05-17 |
2,348.20 |
2,348.20 |
2,348.20 |
2,348.20 |
0.0M |
| 2022-05-16 |
2,291.80 |
2,291.80 |
2,291.80 |
2,291.80 |
0.0M |
| 2022-05-13 |
2,261.00 |
2,261.00 |
2,261.00 |
2,261.00 |
0.0M |
| 2022-05-12 |
2,203.60 |
2,203.60 |
2,203.60 |
2,203.60 |
0.0M |
| 2022-05-11 |
2,187.10 |
2,187.10 |
2,187.10 |
2,187.10 |
0.0M |
| 2022-05-10 |
2,165.10 |
2,165.10 |
2,165.10 |
2,165.10 |
0.0M |
| 2022-05-09 |
2,160.90 |
2,160.90 |
2,160.90 |
2,160.90 |
0.0M |
| 2022-05-06 |
2,233.30 |
2,233.30 |
2,233.30 |
2,233.30 |
0.0M |
| 2022-05-05 |
2,256.40 |
2,256.40 |
2,256.40 |
2,256.40 |
0.0M |
| 2022-05-04 |
2,352.10 |
2,352.10 |
2,352.10 |
2,352.10 |
0.0M |
| 2022-05-03 |
2,292.60 |
2,292.60 |
2,292.60 |
2,292.60 |
0.0M |
| 2022-05-02 |
2,262.50 |
2,262.50 |
2,262.50 |
2,262.50 |
0.0M |
| 2022-04-29 |
2,323.90 |
2,323.90 |
2,323.90 |
2,323.90 |
0.0M |
| 2022-04-27 |
2,345.30 |
2,345.30 |
2,345.30 |
2,345.30 |
0.0M |
| 2022-04-26 |
2,321.60 |
2,321.60 |
2,321.60 |
2,321.60 |
0.0M |
| 2022-04-25 |
2,402.50 |
2,402.50 |
2,402.50 |
2,402.50 |
0.0M |
| 2022-04-22 |
2,443.50 |
2,443.50 |
2,443.50 |
2,443.50 |
0.0M |
| 2022-04-21 |
2,569.40 |
2,569.40 |
2,569.40 |
2,569.40 |
0.0M |
| 2022-04-20 |
2,588.60 |
2,588.60 |
2,588.60 |
2,588.60 |
0.0M |
| 2022-04-19 |
2,587.20 |
2,587.20 |
2,587.20 |
2,587.20 |
0.0M |
| 2022-04-18 |
2,602.00 |
2,602.00 |
2,602.00 |
2,602.00 |
0.0M |
| 2022-04-14 |
2,588.60 |
2,588.60 |
2,588.60 |
2,588.60 |
0.0M |
| 2022-04-13 |
2,635.80 |
2,635.80 |
2,635.80 |
2,635.80 |
0.0M |
| 2022-04-12 |
2,627.70 |
2,627.70 |
2,627.70 |
2,627.70 |
0.0M |
| 2022-04-11 |
2,636.70 |
2,636.70 |
2,636.70 |
2,636.70 |
0.0M |
| 2022-04-08 |
2,643.10 |
2,643.10 |
2,643.10 |
2,643.10 |
0.0M |
| 2022-04-07 |
2,653.90 |
2,653.90 |
2,653.90 |
2,653.90 |
0.0M |
| 2022-04-06 |
2,646.70 |
2,646.70 |
2,646.70 |
2,646.70 |
0.0M |
| 2022-04-05 |
2,685.90 |
2,685.90 |
2,685.90 |
2,685.90 |
0.0M |
| 2022-04-04 |
2,762.30 |
2,762.30 |
2,762.30 |
2,762.30 |
0.0M |
| 2022-04-01 |
2,744.90 |
2,744.90 |
2,744.90 |
2,744.90 |
0.0M |
| 2022-03-31 |
2,684.30 |
2,684.30 |
2,684.30 |
2,684.30 |
0.0M |
| 2022-03-30 |
2,666.70 |
2,666.70 |
2,666.70 |
2,666.70 |
0.0M |
| 2022-03-29 |
2,675.70 |
2,675.70 |
2,675.70 |
2,675.70 |
0.0M |