| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
116.60 |
116.80 |
113.30 |
114.80 |
0.2M |
| 2022-12-29 |
105.00 |
117.70 |
105.00 |
116.00 |
0.4M |
| 2022-12-28 |
97.25 |
109.40 |
97.25 |
107.50 |
0.6M |
| 2022-12-23 |
93.90 |
98.20 |
93.85 |
97.05 |
0.1M |
| 2022-12-22 |
90.85 |
96.00 |
90.85 |
95.20 |
0.2M |
| 2022-12-21 |
89.55 |
91.30 |
89.55 |
90.85 |
0.0M |
| 2022-12-20 |
90.90 |
92.10 |
88.70 |
89.55 |
0.1M |
| 2022-12-19 |
93.20 |
95.40 |
91.20 |
91.50 |
0.1M |
| 2022-12-16 |
92.20 |
95.30 |
92.00 |
95.20 |
0.4M |
| 2022-12-15 |
95.00 |
95.45 |
93.20 |
94.00 |
0.1M |
| 2022-12-14 |
96.00 |
96.65 |
94.25 |
95.50 |
0.2M |
| 2022-12-13 |
96.95 |
97.30 |
94.00 |
94.05 |
0.2M |
| 2022-12-12 |
96.50 |
99.75 |
96.50 |
98.30 |
0.4M |
| 2022-12-09 |
99.00 |
99.35 |
95.20 |
97.00 |
0.3M |
| 2022-12-08 |
94.00 |
97.65 |
93.40 |
97.20 |
0.3M |
| 2022-12-07 |
95.60 |
98.60 |
93.00 |
93.00 |
0.3M |
| 2022-12-06 |
96.15 |
99.00 |
95.60 |
95.60 |
0.2M |
| 2022-12-05 |
97.90 |
98.55 |
96.10 |
97.50 |
0.3M |
| 2022-12-02 |
95.40 |
96.10 |
93.65 |
96.10 |
0.2M |
| 2022-12-01 |
99.00 |
99.00 |
94.85 |
95.40 |
0.2M |
| 2022-11-30 |
93.35 |
94.50 |
91.70 |
94.50 |
0.1M |
| 2022-11-29 |
90.50 |
93.20 |
89.35 |
93.20 |
0.2M |
| 2022-11-28 |
91.60 |
91.60 |
86.25 |
90.50 |
0.2M |
| 2022-11-25 |
93.90 |
93.90 |
90.15 |
91.10 |
0.2M |
| 2022-11-24 |
92.45 |
95.65 |
92.10 |
92.20 |
0.1M |
| 2022-11-23 |
98.80 |
99.00 |
92.55 |
93.80 |
0.1M |
| 2022-11-22 |
100.60 |
101.20 |
95.25 |
96.80 |
0.3M |
| 2022-11-21 |
103.40 |
103.40 |
98.60 |
99.40 |
0.2M |
| 2022-11-18 |
105.50 |
107.20 |
101.70 |
103.20 |
0.2M |
| 2022-11-17 |
105.30 |
108.70 |
103.00 |
105.80 |
0.2M |
| 2022-11-16 |
109.50 |
112.00 |
105.70 |
106.20 |
0.3M |
| 2022-11-15 |
109.00 |
110.60 |
105.20 |
109.60 |
0.3M |
| 2022-11-14 |
103.20 |
110.00 |
103.20 |
107.80 |
0.3M |
| 2022-11-11 |
98.00 |
105.90 |
98.00 |
103.10 |
0.5M |
| 2022-11-10 |
95.00 |
96.80 |
92.00 |
92.80 |
0.2M |
| 2022-11-09 |
100.00 |
101.00 |
94.45 |
95.35 |
0.3M |
| 2022-11-08 |
103.90 |
104.10 |
98.90 |
98.90 |
0.2M |
| 2022-11-07 |
101.10 |
104.50 |
100.50 |
102.90 |
0.2M |
| 2022-11-04 |
99.35 |
103.00 |
97.05 |
101.10 |
0.2M |
| 2022-11-03 |
96.20 |
102.70 |
94.00 |
97.10 |
0.3M |
| 2022-11-02 |
89.00 |
99.35 |
89.00 |
97.35 |
0.2M |
| 2022-11-01 |
83.85 |
92.70 |
83.85 |
92.70 |
0.3M |
| 2022-10-31 |
89.50 |
89.50 |
83.85 |
84.00 |
0.1M |
| 2022-10-28 |
91.00 |
95.95 |
86.85 |
88.20 |
0.2M |
| 2022-10-27 |
89.90 |
93.00 |
88.50 |
90.50 |
0.3M |
| 2022-10-26 |
83.35 |
93.70 |
83.00 |
87.50 |
0.6M |
| 2022-10-25 |
82.65 |
84.95 |
80.60 |
82.50 |
0.2M |
| 2022-10-24 |
89.10 |
91.95 |
81.00 |
82.50 |
0.3M |
| 2022-10-21 |
88.90 |
90.70 |
86.60 |
87.80 |
0.1M |
| 2022-10-20 |
89.75 |
91.50 |
88.00 |
88.95 |
0.1M |
| 2022-10-19 |
95.50 |
95.75 |
90.30 |
91.95 |
0.2M |
| 2022-10-18 |
92.50 |
96.70 |
89.45 |
96.60 |
0.2M |
| 2022-10-17 |
89.45 |
94.30 |
89.45 |
90.50 |
0.2M |
| 2022-10-14 |
84.85 |
92.90 |
84.80 |
90.50 |
0.2M |
| 2022-10-13 |
83.20 |
86.90 |
82.00 |
82.55 |
0.2M |
| 2022-10-12 |
84.20 |
84.30 |
80.35 |
82.50 |
0.3M |
| 2022-10-11 |
89.55 |
89.55 |
84.65 |
84.75 |
0.1M |
| 2022-10-10 |
93.60 |
93.60 |
87.60 |
88.00 |
0.1M |
| 2022-10-07 |
91.10 |
94.65 |
91.10 |
94.65 |
0.1M |
| 2022-10-06 |
92.65 |
93.15 |
91.35 |
91.80 |
0.0M |
| 2022-10-05 |
95.70 |
97.00 |
95.10 |
95.20 |
0.1M |
| 2022-10-03 |
93.00 |
99.65 |
93.00 |
94.55 |
0.0M |
| 2022-09-30 |
91.70 |
104.40 |
90.00 |
100.00 |
0.3M |
| 2022-09-29 |
89.10 |
93.75 |
88.00 |
93.50 |
0.1M |
| 2022-09-28 |
91.20 |
92.20 |
88.70 |
89.00 |
0.1M |
| 2022-09-27 |
86.45 |
93.15 |
85.65 |
92.25 |
0.2M |
| 2022-09-26 |
86.40 |
89.00 |
85.35 |
85.35 |
0.1M |
| 2022-09-23 |
90.00 |
90.30 |
84.05 |
87.30 |
0.1M |
| 2022-09-22 |
88.60 |
90.30 |
88.05 |
90.00 |
0.1M |
| 2022-09-21 |
89.35 |
91.80 |
89.35 |
89.50 |
0.2M |
| 2022-09-20 |
90.20 |
92.00 |
90.00 |
92.00 |
0.1M |
| 2022-09-19 |
93.15 |
93.15 |
89.75 |
90.50 |
0.1M |
| 2022-09-16 |
92.90 |
94.35 |
90.00 |
92.45 |
0.2M |
| 2022-09-15 |
93.00 |
95.90 |
92.20 |
92.90 |
0.3M |
| 2022-09-14 |
89.80 |
92.90 |
88.00 |
92.50 |
0.3M |
| 2022-09-13 |
100.00 |
100.00 |
90.10 |
90.85 |
1.0M |
| 2022-09-09 |
100.20 |
104.20 |
100.20 |
103.70 |
0.1M |
| 2022-09-08 |
104.70 |
104.70 |
100.00 |
100.40 |
0.1M |
| 2022-09-07 |
100.00 |
104.20 |
99.60 |
103.60 |
0.1M |
| 2022-09-06 |
101.90 |
103.70 |
98.20 |
102.20 |
0.2M |
| 2022-09-05 |
104.00 |
104.20 |
100.00 |
100.50 |
0.2M |
| 2022-09-02 |
109.60 |
109.60 |
103.60 |
104.20 |
0.1M |
| 2022-09-01 |
108.00 |
110.80 |
106.10 |
106.80 |
0.1M |
| 2022-08-31 |
104.80 |
110.50 |
104.10 |
108.10 |
0.1M |
| 2022-08-30 |
106.80 |
106.80 |
101.80 |
104.10 |
0.1M |
| 2022-08-29 |
107.10 |
110.50 |
104.60 |
104.90 |
0.2M |
| 2022-08-26 |
111.00 |
115.70 |
108.50 |
110.40 |
0.3M |
| 2022-08-25 |
109.60 |
111.50 |
109.10 |
110.90 |
0.1M |
| 2022-08-24 |
110.00 |
111.90 |
107.10 |
109.10 |
0.1M |
| 2022-08-23 |
114.20 |
114.60 |
110.20 |
110.30 |
0.1M |
| 2022-08-22 |
113.40 |
115.60 |
112.20 |
114.60 |
0.1M |
| 2022-08-19 |
115.30 |
116.70 |
114.00 |
115.00 |
0.1M |
| 2022-08-18 |
117.30 |
119.40 |
115.00 |
115.10 |
0.1M |
| 2022-08-17 |
119.00 |
120.70 |
117.20 |
118.00 |
0.0M |
| 2022-08-16 |
119.40 |
121.80 |
117.40 |
119.70 |
0.1M |
| 2022-08-15 |
115.30 |
121.00 |
115.30 |
120.00 |
0.1M |
| 2022-08-12 |
116.90 |
120.30 |
115.20 |
117.30 |
0.1M |
| 2022-08-11 |
111.00 |
119.00 |
111.00 |
117.40 |
0.2M |
| 2022-08-10 |
116.30 |
116.30 |
109.70 |
110.40 |
0.1M |
| 2022-08-09 |
111.60 |
116.60 |
111.60 |
114.90 |
0.1M |
| 2022-08-08 |
115.00 |
117.40 |
112.70 |
113.30 |
0.1M |
| 2022-08-05 |
114.00 |
118.30 |
112.60 |
115.00 |
0.2M |
| 2022-08-04 |
106.00 |
113.90 |
106.00 |
112.80 |
0.3M |
| 2022-08-03 |
107.10 |
107.30 |
102.50 |
103.00 |
0.2M |
| 2022-08-02 |
105.90 |
108.60 |
101.30 |
104.00 |
0.4M |
| 2022-08-01 |
107.50 |
108.60 |
104.60 |
106.40 |
0.2M |
| 2022-07-29 |
113.60 |
115.20 |
106.00 |
107.20 |
0.3M |
| 2022-07-28 |
118.00 |
118.60 |
113.50 |
113.90 |
0.2M |
| 2022-07-27 |
120.90 |
122.20 |
115.30 |
117.00 |
0.1M |
| 2022-07-26 |
121.00 |
122.60 |
118.20 |
120.20 |
0.2M |
| 2022-07-25 |
125.50 |
126.70 |
119.50 |
121.50 |
0.2M |
| 2022-07-22 |
131.20 |
133.20 |
127.70 |
127.70 |
0.1M |
| 2022-07-21 |
132.90 |
136.60 |
130.20 |
131.50 |
0.1M |
| 2022-07-20 |
134.10 |
139.00 |
133.80 |
134.10 |
0.1M |
| 2022-07-19 |
128.90 |
135.00 |
128.50 |
133.60 |
0.2M |
| 2022-07-18 |
134.70 |
135.00 |
127.00 |
130.90 |
0.2M |
| 2022-07-15 |
137.60 |
137.70 |
129.00 |
133.00 |
0.3M |
| 2022-07-14 |
121.90 |
132.70 |
121.90 |
129.90 |
0.2M |
| 2022-07-13 |
123.70 |
125.90 |
121.50 |
124.10 |
0.2M |
| 2022-07-12 |
128.80 |
136.60 |
120.60 |
124.00 |
0.3M |
| 2022-07-11 |
140.90 |
142.00 |
128.80 |
130.30 |
0.2M |
| 2022-07-08 |
137.14 |
140.07 |
132.21 |
136.14 |
0.3M |
| 2022-07-07 |
136.93 |
142.57 |
134.29 |
135.71 |
0.3M |
| 2022-07-06 |
140.00 |
144.43 |
134.79 |
139.21 |
0.5M |
| 2022-07-05 |
141.43 |
146.43 |
136.71 |
139.00 |
0.5M |
| 2022-07-04 |
132.14 |
141.07 |
128.50 |
141.07 |
0.6M |
| 2022-06-30 |
133.50 |
136.00 |
130.71 |
132.14 |
0.1M |
| 2022-06-29 |
135.93 |
138.86 |
130.57 |
133.50 |
0.2M |
| 2022-06-28 |
135.00 |
138.36 |
130.71 |
135.93 |
0.3M |
| 2022-06-27 |
131.43 |
135.71 |
128.57 |
135.00 |
0.6M |
| 2022-06-24 |
119.00 |
130.93 |
118.07 |
130.00 |
0.9M |
| 2022-06-23 |
121.21 |
123.57 |
115.86 |
117.93 |
0.5M |
| 2022-06-22 |
123.43 |
124.93 |
117.14 |
118.07 |
0.2M |
| 2022-06-21 |
116.29 |
122.57 |
116.29 |
122.43 |
0.2M |
| 2022-06-20 |
112.86 |
120.14 |
112.50 |
119.43 |
0.3M |
| 2022-06-17 |
112.50 |
115.00 |
109.21 |
112.50 |
0.4M |
| 2022-06-16 |
112.79 |
119.36 |
112.14 |
112.14 |
0.2M |
| 2022-06-15 |
115.21 |
118.14 |
111.21 |
112.57 |
0.4M |
| 2022-06-14 |
114.29 |
118.43 |
114.29 |
115.21 |
0.1M |
| 2022-06-13 |
122.43 |
122.43 |
114.36 |
117.43 |
0.3M |
| 2022-06-10 |
123.43 |
126.57 |
121.07 |
125.36 |
0.1M |
| 2022-06-09 |
124.29 |
131.07 |
121.07 |
123.79 |
0.3M |
| 2022-06-08 |
117.71 |
129.14 |
117.21 |
125.57 |
0.7M |
| 2022-06-07 |
113.36 |
117.07 |
111.07 |
116.21 |
0.5M |
| 2022-06-06 |
108.57 |
114.29 |
107.21 |
113.93 |
0.2M |
| 2022-06-02 |
108.21 |
108.93 |
105.21 |
106.43 |
0.1M |
| 2022-06-01 |
114.29 |
114.29 |
108.71 |
109.21 |
0.1M |
| 2022-05-31 |
107.36 |
114.57 |
107.36 |
112.14 |
0.4M |
| 2022-05-30 |
104.50 |
107.71 |
104.50 |
107.29 |
0.1M |
| 2022-05-27 |
104.21 |
109.07 |
102.86 |
104.43 |
0.3M |
| 2022-05-26 |
101.64 |
101.64 |
99.29 |
100.64 |
0.1M |
| 2022-05-25 |
102.00 |
102.14 |
99.64 |
101.29 |
0.2M |
| 2022-05-24 |
106.93 |
106.93 |
100.71 |
101.43 |
0.2M |
| 2022-05-23 |
111.43 |
111.43 |
105.07 |
106.43 |
0.2M |
| 2022-05-20 |
105.36 |
110.00 |
105.36 |
110.00 |
0.5M |
| 2022-05-19 |
104.86 |
106.79 |
103.57 |
105.00 |
0.2M |
| 2022-05-18 |
108.14 |
109.21 |
104.64 |
106.93 |
0.2M |
| 2022-05-17 |
105.93 |
107.29 |
101.14 |
107.14 |
0.9M |
| 2022-05-16 |
112.93 |
113.79 |
107.14 |
107.21 |
0.2M |
| 2022-05-13 |
116.43 |
116.64 |
112.36 |
112.36 |
0.2M |
| 2022-05-12 |
114.29 |
116.00 |
112.93 |
115.00 |
0.2M |
| 2022-05-11 |
109.93 |
118.57 |
109.93 |
116.07 |
1.1M |
| 2022-05-10 |
110.00 |
113.57 |
100.71 |
109.86 |
0.3M |
| 2022-05-06 |
114.36 |
114.36 |
107.64 |
110.71 |
0.2M |
| 2022-05-05 |
118.57 |
119.29 |
114.36 |
115.21 |
0.2M |
| 2022-05-04 |
114.29 |
117.43 |
113.21 |
115.71 |
0.2M |
| 2022-05-03 |
121.07 |
121.07 |
113.57 |
114.29 |
0.0M |
| 2022-04-29 |
113.71 |
122.21 |
110.71 |
121.43 |
0.2M |
| 2022-04-28 |
127.86 |
127.86 |
110.86 |
113.07 |
0.1M |
| 2022-04-27 |
125.79 |
128.36 |
117.93 |
127.86 |
0.3M |
| 2022-04-26 |
129.86 |
134.79 |
126.21 |
126.57 |
0.2M |
| 2022-04-25 |
142.86 |
142.86 |
129.21 |
129.21 |
0.1M |
| 2022-04-22 |
142.86 |
146.00 |
139.64 |
145.00 |
0.2M |
| 2022-04-21 |
156.43 |
157.00 |
143.57 |
145.00 |
0.2M |
| 2022-04-20 |
158.00 |
161.86 |
153.57 |
154.57 |
0.1M |
| 2022-04-19 |
158.29 |
159.29 |
153.14 |
158.00 |
0.4M |
| 2022-04-14 |
162.14 |
163.29 |
156.00 |
158.14 |
0.1M |
| 2022-04-13 |
172.14 |
173.43 |
160.43 |
161.71 |
0.2M |
| 2022-04-12 |
174.86 |
179.71 |
170.14 |
176.00 |
0.2M |
| 2022-04-11 |
176.00 |
181.71 |
169.43 |
173.14 |
0.1M |
| 2022-04-08 |
184.29 |
184.43 |
177.00 |
180.57 |
0.1M |
| 2022-04-07 |
191.29 |
195.00 |
183.71 |
184.57 |
0.1M |
| 2022-04-06 |
197.29 |
197.29 |
183.57 |
190.43 |
0.2M |
| 2022-04-04 |
205.71 |
205.71 |
197.14 |
197.71 |
0.0M |
| 2022-04-01 |
198.57 |
203.00 |
193.71 |
203.00 |
0.0M |
| 2022-03-31 |
205.71 |
205.71 |
188.00 |
198.57 |
0.1M |
| 2022-03-30 |
197.14 |
203.14 |
194.14 |
202.14 |
0.1M |
| 2022-03-29 |
185.57 |
197.43 |
185.00 |
195.71 |
0.2M |
| 2022-03-28 |
184.14 |
188.43 |
175.14 |
185.00 |
0.2M |
| 2022-03-25 |
182.14 |
185.57 |
176.86 |
179.29 |
0.1M |
| 2022-03-24 |
172.14 |
185.57 |
165.00 |
181.86 |
0.3M |
| 2022-03-23 |
161.86 |
173.86 |
161.86 |
171.43 |
0.3M |
| 2022-03-22 |
164.29 |
164.29 |
158.43 |
160.00 |
0.1M |
| 2022-03-21 |
170.00 |
170.00 |
162.14 |
162.14 |
0.1M |
| 2022-03-18 |
168.43 |
172.14 |
160.00 |
166.43 |
0.2M |
| 2022-03-17 |
168.00 |
176.29 |
165.00 |
172.29 |
0.4M |
| 2022-03-16 |
156.43 |
169.14 |
151.86 |
163.14 |
0.5M |
| 2022-03-15 |
162.86 |
165.71 |
150.00 |
152.86 |
0.2M |
| 2022-03-14 |
173.57 |
179.43 |
162.86 |
162.86 |
0.1M |
| 2022-03-11 |
160.00 |
175.43 |
158.43 |
175.43 |
0.1M |
| 2022-03-10 |
160.86 |
172.00 |
160.86 |
167.00 |
0.2M |
| 2022-03-09 |
167.14 |
167.14 |
157.00 |
159.29 |
0.1M |
| 2022-03-08 |
168.71 |
173.86 |
164.29 |
165.86 |
0.1M |
| 2022-03-07 |
175.86 |
175.86 |
168.57 |
168.57 |
0.1M |
| 2022-03-04 |
182.14 |
183.43 |
177.29 |
179.29 |
0.1M |
| 2022-03-03 |
190.00 |
190.86 |
182.14 |
182.14 |
0.1M |
| 2022-03-02 |
193.71 |
194.86 |
189.86 |
192.14 |
0.1M |
| 2022-03-01 |
193.14 |
198.57 |
191.43 |
193.57 |
0.2M |
| 2022-02-28 |
195.71 |
195.71 |
189.43 |
190.43 |
0.1M |
| 2022-02-25 |
187.14 |
199.86 |
187.14 |
195.00 |
0.4M |
| 2022-02-24 |
186.71 |
195.00 |
185.00 |
187.14 |
0.1M |
| 2022-02-23 |
182.00 |
192.14 |
179.43 |
189.86 |
0.1M |
| 2022-02-22 |
182.29 |
182.43 |
176.57 |
182.00 |
0.1M |
| 2022-02-21 |
191.86 |
196.43 |
182.86 |
182.86 |
0.2M |
| 2022-02-18 |
181.29 |
181.71 |
178.14 |
179.43 |
0.0M |
| 2022-02-17 |
179.29 |
184.43 |
178.00 |
181.43 |
0.2M |
| 2022-02-16 |
178.86 |
184.57 |
177.86 |
180.00 |
0.3M |
| 2022-02-15 |
165.00 |
179.43 |
164.29 |
178.57 |
0.8M |
| 2022-02-14 |
173.00 |
176.29 |
164.29 |
165.14 |
0.2M |
| 2022-02-11 |
173.00 |
174.29 |
165.71 |
166.71 |
0.1M |
| 2022-02-10 |
175.14 |
180.00 |
170.14 |
176.57 |
0.1M |
| 2022-02-09 |
186.57 |
187.14 |
175.71 |
176.43 |
0.1M |
| 2022-02-08 |
198.86 |
199.43 |
176.14 |
186.43 |
0.2M |
| 2022-02-07 |
193.57 |
200.00 |
193.57 |
200.00 |
0.1M |
| 2022-02-04 |
193.71 |
193.86 |
192.57 |
192.71 |
0.0M |
| 2022-01-31 |
185.71 |
193.86 |
183.71 |
193.86 |
0.0M |
| 2022-01-28 |
192.86 |
193.29 |
182.29 |
182.29 |
0.0M |
| 2022-01-27 |
193.57 |
198.57 |
189.57 |
193.29 |
0.1M |
| 2022-01-26 |
198.86 |
200.00 |
190.14 |
197.71 |
0.1M |
| 2022-01-25 |
196.71 |
204.57 |
188.57 |
195.43 |
0.1M |
| 2022-01-24 |
205.00 |
213.86 |
191.57 |
191.71 |
0.2M |
| 2022-01-21 |
209.29 |
212.00 |
205.86 |
208.14 |
0.0M |
| 2022-01-20 |
210.00 |
213.00 |
207.86 |
210.14 |
0.1M |
| 2022-01-19 |
212.57 |
216.57 |
207.14 |
210.43 |
0.1M |
| 2022-01-18 |
207.29 |
238.43 |
204.57 |
212.14 |
0.2M |
| 2022-01-17 |
205.14 |
210.57 |
204.86 |
208.57 |
0.1M |
| 2022-01-14 |
205.14 |
209.14 |
202.86 |
206.57 |
0.1M |
| 2022-01-13 |
197.29 |
210.71 |
179.14 |
205.14 |
0.4M |
| 2022-01-12 |
192.00 |
205.57 |
191.43 |
196.43 |
0.4M |
| 2022-01-11 |
187.86 |
195.29 |
178.57 |
187.71 |
0.3M |
| 2022-01-10 |
186.14 |
189.43 |
173.71 |
185.43 |
0.6M |
| 2022-01-07 |
194.00 |
194.29 |
185.86 |
186.71 |
0.2M |
| 2022-01-06 |
202.43 |
203.14 |
189.71 |
193.71 |
0.4M |
| 2022-01-05 |
208.57 |
208.57 |
198.00 |
202.43 |
0.1M |
| 2022-01-04 |
215.43 |
222.71 |
205.86 |
208.14 |
0.1M |
| 2022-01-03 |
226.43 |
228.57 |
215.43 |
215.43 |
0.1M |