| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
13,897.78 |
13,897.78 |
13,897.78 |
13,897.78 |
0.0M |
| 2022-12-28 |
13,500.00 |
13,500.00 |
13,500.00 |
13,500.00 |
0.0M |
| 2022-12-23 |
13,700.00 |
13,700.00 |
13,700.00 |
13,700.00 |
0.0M |
| 2022-12-20 |
13,730.17 |
13,730.17 |
13,730.17 |
13,730.17 |
0.0M |
| 2022-12-19 |
13,650.00 |
13,650.00 |
13,650.00 |
13,650.00 |
0.0M |
| 2022-12-16 |
13,650.00 |
13,650.00 |
13,650.00 |
13,650.00 |
0.0M |
| 2022-12-13 |
14,525.00 |
14,526.00 |
14,463.00 |
14,463.00 |
0.0M |
| 2022-12-08 |
13,882.00 |
13,950.00 |
13,882.00 |
13,896.80 |
0.0M |
| 2022-12-07 |
14,025.11 |
14,025.11 |
14,025.11 |
14,025.11 |
0.0M |
| 2022-12-01 |
13,840.00 |
13,840.00 |
13,840.00 |
13,840.00 |
0.0M |
| 2022-11-29 |
13,819.00 |
13,819.00 |
13,745.00 |
13,745.00 |
0.0M |
| 2022-11-28 |
13,956.81 |
13,956.81 |
13,917.70 |
13,926.00 |
0.0M |
| 2022-11-25 |
14,232.00 |
14,232.00 |
14,232.00 |
14,232.00 |
0.0M |
| 2022-11-23 |
14,171.00 |
14,240.00 |
14,171.00 |
14,240.00 |
0.0M |
| 2022-11-22 |
14,310.00 |
14,310.00 |
14,241.74 |
14,262.00 |
0.0M |
| 2022-11-17 |
13,860.31 |
13,956.75 |
13,860.31 |
13,956.75 |
0.0M |
| 2022-11-15 |
14,625.00 |
14,625.00 |
14,284.00 |
14,284.00 |
0.0M |
| 2022-11-11 |
14,803.66 |
15,257.00 |
14,803.66 |
15,257.00 |
0.0M |
| 2022-11-10 |
14,130.00 |
14,573.00 |
14,130.00 |
14,509.11 |
0.0M |
| 2022-11-09 |
13,282.56 |
13,282.56 |
13,282.56 |
13,282.56 |
0.0M |
| 2022-11-08 |
13,192.00 |
13,348.00 |
13,168.41 |
13,348.00 |
0.0M |
| 2022-11-07 |
12,821.00 |
12,860.64 |
12,821.00 |
12,860.64 |
0.0M |
| 2022-10-31 |
13,072.13 |
13,072.13 |
12,908.00 |
12,908.00 |
0.0M |
| 2022-10-27 |
12,632.11 |
12,632.11 |
12,632.11 |
12,632.11 |
0.0M |
| 2022-10-19 |
11,585.00 |
11,585.00 |
11,585.00 |
11,585.00 |
0.0M |
| 2022-10-12 |
10,718.00 |
10,718.00 |
10,718.00 |
10,718.00 |
0.0M |
| 2022-10-11 |
10,714.00 |
10,799.39 |
10,714.00 |
10,799.39 |
0.0M |
| 2022-10-07 |
11,180.72 |
11,180.72 |
11,013.16 |
11,013.16 |
0.0M |
| 2022-10-06 |
11,593.17 |
11,593.17 |
11,593.17 |
11,593.17 |
0.0M |
| 2022-10-05 |
11,672.00 |
11,672.00 |
11,672.00 |
11,672.00 |
0.0M |
| 2022-10-04 |
11,768.00 |
11,768.00 |
11,768.00 |
11,768.00 |
0.0M |
| 2022-09-30 |
11,310.41 |
11,310.41 |
11,149.00 |
11,149.00 |
0.0M |
| 2022-09-29 |
11,553.00 |
11,553.00 |
11,553.00 |
11,553.00 |
0.0M |
| 2022-09-28 |
11,730.00 |
11,774.20 |
11,730.00 |
11,774.20 |
0.0M |
| 2022-09-27 |
11,730.00 |
11,730.00 |
11,730.00 |
11,730.00 |
0.0M |
| 2022-09-26 |
11,975.00 |
12,000.00 |
11,975.00 |
11,985.00 |
0.0M |
| 2022-09-22 |
11,880.00 |
11,880.00 |
11,880.00 |
11,880.00 |
0.0M |
| 2022-09-20 |
12,515.00 |
12,515.00 |
12,515.00 |
12,515.00 |
0.0M |
| 2022-09-19 |
12,586.00 |
12,586.00 |
12,586.00 |
12,586.00 |
0.0M |
| 2022-09-15 |
12,803.00 |
12,803.00 |
12,803.00 |
12,803.00 |
0.0M |
| 2022-09-13 |
13,351.79 |
13,351.79 |
13,351.79 |
13,351.79 |
0.0M |
| 2022-09-09 |
13,856.69 |
13,856.69 |
13,800.01 |
13,852.00 |
0.0M |
| 2022-09-08 |
13,593.00 |
13,593.00 |
13,593.00 |
13,593.00 |
0.0M |
| 2022-09-02 |
13,515.00 |
13,515.00 |
13,230.11 |
13,230.11 |
0.0M |
| 2022-08-31 |
13,420.00 |
13,420.00 |
13,420.00 |
13,420.00 |
0.0M |
| 2022-08-30 |
13,549.00 |
13,549.00 |
13,549.00 |
13,549.00 |
0.0M |
| 2022-08-29 |
13,503.81 |
13,503.81 |
13,503.81 |
13,503.81 |
0.0M |
| 2022-08-26 |
13,589.00 |
14,108.79 |
13,371.42 |
13,543.00 |
0.0M |
| 2022-08-24 |
14,108.79 |
14,108.79 |
14,108.79 |
14,108.79 |
0.0M |
| 2022-08-23 |
14,013.00 |
14,013.00 |
13,940.00 |
13,940.00 |
0.0M |
| 2022-08-19 |
14,429.00 |
14,429.00 |
14,429.00 |
14,429.00 |
0.0M |
| 2022-08-18 |
15,000.00 |
15,000.00 |
14,731.21 |
14,731.21 |
0.0M |
| 2022-08-17 |
14,779.00 |
14,830.00 |
14,779.00 |
14,830.00 |
0.0M |
| 2022-08-15 |
14,945.00 |
14,945.00 |
14,902.00 |
14,902.00 |
0.0M |
| 2022-08-12 |
14,682.00 |
14,862.11 |
14,660.00 |
14,862.11 |
0.0M |
| 2022-08-10 |
14,307.55 |
14,450.00 |
14,307.55 |
14,450.00 |
0.0M |
| 2022-08-08 |
14,241.00 |
14,241.00 |
14,157.20 |
14,157.20 |
0.0M |
| 2022-08-05 |
14,050.00 |
14,050.00 |
14,050.00 |
14,050.00 |
0.0M |
| 2022-08-04 |
14,170.00 |
14,170.00 |
14,170.00 |
14,170.00 |
0.0M |
| 2022-08-03 |
14,050.00 |
14,050.00 |
14,015.20 |
14,017.00 |
0.0M |
| 2022-08-01 |
13,594.00 |
13,595.00 |
13,594.00 |
13,595.00 |
0.0M |
| 2022-07-29 |
13,623.31 |
13,699.33 |
13,500.00 |
13,699.33 |
0.0M |
| 2022-07-28 |
13,455.00 |
13,455.00 |
13,449.16 |
13,449.16 |
0.0M |
| 2022-07-27 |
12,960.12 |
12,960.12 |
12,960.12 |
12,960.12 |
0.0M |
| 2022-07-25 |
13,020.00 |
13,020.00 |
13,000.00 |
13,000.00 |
0.0M |
| 2022-07-21 |
13,100.03 |
13,275.00 |
13,100.03 |
13,275.00 |
0.0M |
| 2022-07-20 |
13,077.00 |
13,299.89 |
13,077.00 |
13,299.89 |
0.0M |
| 2022-07-19 |
12,701.33 |
12,701.33 |
12,701.33 |
12,701.33 |
0.0M |
| 2022-07-15 |
12,265.16 |
12,335.00 |
12,265.16 |
12,335.00 |
0.0M |
| 2022-07-14 |
12,250.89 |
12,250.89 |
12,250.89 |
12,250.89 |
0.0M |
| 2022-07-12 |
12,951.59 |
12,951.59 |
12,951.59 |
12,951.59 |
0.0M |
| 2022-07-11 |
12,616.00 |
12,616.00 |
12,616.00 |
12,616.00 |
0.0M |
| 2022-07-05 |
12,413.00 |
12,413.00 |
12,413.00 |
12,413.00 |
0.0M |
| 2022-07-01 |
12,372.00 |
12,500.00 |
12,372.00 |
12,500.00 |
0.0M |
| 2022-06-30 |
12,271.00 |
12,271.00 |
12,240.00 |
12,240.00 |
0.0M |
| 2022-06-28 |
12,910.00 |
12,910.00 |
12,750.00 |
12,750.00 |
0.0M |
| 2022-06-24 |
12,800.00 |
12,800.00 |
12,800.00 |
12,800.00 |
0.0M |
| 2022-06-23 |
12,494.00 |
12,546.00 |
12,373.03 |
12,373.03 |
0.0M |
| 2022-06-22 |
12,402.00 |
12,402.00 |
12,325.00 |
12,325.00 |
0.0M |
| 2022-06-21 |
12,185.00 |
12,300.00 |
12,185.00 |
12,300.00 |
0.0M |
| 2022-06-17 |
11,930.00 |
12,050.00 |
11,907.90 |
12,000.00 |
0.0M |
| 2022-06-15 |
12,441.00 |
12,469.00 |
12,441.00 |
12,455.00 |
0.0M |
| 2022-06-14 |
12,382.00 |
12,415.00 |
12,170.00 |
12,170.00 |
0.0M |
| 2022-06-13 |
12,213.20 |
12,213.20 |
12,213.20 |
12,213.20 |
0.0M |
| 2022-06-10 |
12,542.00 |
12,546.00 |
12,469.97 |
12,469.97 |
0.0M |
| 2022-06-09 |
13,053.00 |
13,053.00 |
12,980.00 |
12,980.00 |
0.0M |
| 2022-06-08 |
13,190.00 |
13,238.00 |
12,980.00 |
12,980.00 |
0.0M |
| 2022-06-07 |
13,181.00 |
13,181.00 |
13,161.00 |
13,161.00 |
0.0M |
| 2022-06-02 |
13,150.00 |
13,300.00 |
13,150.00 |
13,300.00 |
0.0M |
| 2022-06-01 |
13,020.00 |
13,031.00 |
13,020.00 |
13,031.00 |
0.0M |
| 2022-05-31 |
13,020.51 |
13,020.51 |
13,020.51 |
13,020.51 |
0.0M |
| 2022-05-27 |
13,135.00 |
13,135.00 |
12,910.00 |
12,910.00 |
0.0M |
| 2022-05-26 |
12,704.85 |
13,021.38 |
12,704.85 |
13,021.38 |
0.0M |
| 2022-05-25 |
12,307.00 |
12,307.00 |
12,307.00 |
12,307.00 |
0.0M |
| 2022-05-24 |
12,325.00 |
12,441.59 |
12,300.00 |
12,307.00 |
0.0M |
| 2022-05-20 |
11,765.00 |
11,765.00 |
11,765.00 |
11,765.00 |
0.0M |
| 2022-05-19 |
11,750.03 |
11,750.03 |
11,725.00 |
11,725.00 |
0.0M |
| 2022-05-18 |
11,800.00 |
11,874.00 |
11,800.00 |
11,874.00 |
0.0M |
| 2022-05-16 |
11,758.20 |
11,973.16 |
11,758.20 |
11,973.16 |
0.0M |
| 2022-05-13 |
12,331.17 |
12,331.17 |
12,331.17 |
12,331.17 |
0.0M |
| 2022-05-12 |
12,120.00 |
12,120.00 |
12,120.00 |
12,120.00 |
0.0M |
| 2022-05-11 |
12,580.00 |
12,580.00 |
12,580.00 |
12,580.00 |
0.0M |
| 2022-05-10 |
12,477.91 |
12,477.91 |
12,477.91 |
12,477.91 |
0.0M |
| 2022-05-06 |
12,650.00 |
12,735.00 |
12,650.00 |
12,735.00 |
0.0M |
| 2022-05-04 |
12,896.76 |
13,273.10 |
12,896.76 |
13,273.10 |
0.0M |
| 2022-05-03 |
12,975.00 |
12,980.00 |
12,878.00 |
12,878.00 |
0.0M |
| 2022-05-02 |
12,603.00 |
12,966.69 |
12,603.00 |
12,966.69 |
0.0M |
| 2022-04-29 |
13,205.99 |
13,205.99 |
12,858.55 |
12,870.00 |
0.0M |
| 2022-04-28 |
13,250.00 |
13,400.00 |
13,250.00 |
13,370.00 |
0.0M |
| 2022-04-27 |
13,200.00 |
13,200.00 |
13,200.00 |
13,200.00 |
0.0M |
| 2022-04-26 |
13,520.00 |
13,520.00 |
13,228.00 |
13,228.88 |
0.0M |
| 2022-04-25 |
13,262.60 |
13,280.00 |
13,260.00 |
13,260.00 |
0.0M |
| 2022-04-20 |
14,200.00 |
14,200.00 |
14,167.31 |
14,167.31 |
0.0M |
| 2022-04-19 |
13,650.00 |
14,120.56 |
13,650.00 |
14,120.56 |
0.0M |
| 2022-04-18 |
13,790.00 |
13,790.00 |
13,585.00 |
13,615.00 |
0.0M |
| 2022-04-13 |
14,150.00 |
14,150.00 |
14,150.00 |
14,150.00 |
0.0M |
| 2022-04-12 |
14,390.00 |
14,390.00 |
14,390.00 |
14,390.00 |
0.0M |
| 2022-04-11 |
14,657.00 |
14,657.00 |
14,657.00 |
14,657.00 |
0.0M |
| 2022-04-08 |
14,909.72 |
14,909.72 |
14,909.72 |
14,909.72 |
0.0M |
| 2022-04-07 |
14,910.00 |
14,934.97 |
14,860.49 |
14,934.97 |
0.0M |
| 2022-04-05 |
15,468.00 |
15,470.00 |
15,468.00 |
15,470.00 |
0.0M |
| 2022-04-04 |
15,475.00 |
15,475.00 |
15,460.00 |
15,470.00 |
0.0M |
| 2022-04-01 |
15,300.00 |
15,325.00 |
15,125.71 |
15,325.00 |
0.0M |
| 2022-03-31 |
15,550.00 |
15,820.79 |
15,400.00 |
15,400.00 |
0.0M |
| 2022-03-30 |
15,439.00 |
15,439.00 |
15,439.00 |
15,439.00 |
0.0M |
| 2022-03-29 |
15,260.00 |
15,347.15 |
15,250.01 |
15,347.15 |
0.0M |
| 2022-03-28 |
15,078.00 |
15,234.89 |
14,999.06 |
14,999.06 |
0.0M |
| 2022-03-25 |
14,750.00 |
14,750.00 |
14,720.00 |
14,740.00 |
0.0M |
| 2022-03-24 |
14,861.76 |
14,942.11 |
14,861.76 |
14,930.00 |
0.0M |
| 2022-03-23 |
15,000.00 |
15,000.00 |
14,835.05 |
14,906.50 |
0.0M |
| 2022-03-22 |
15,025.01 |
15,178.00 |
15,025.01 |
15,178.00 |
0.0M |
| 2022-03-18 |
15,025.00 |
15,025.00 |
15,025.00 |
15,025.00 |
0.0M |
| 2022-03-17 |
15,187.97 |
15,187.97 |
15,178.00 |
15,178.00 |
0.0M |
| 2022-03-16 |
15,155.00 |
15,199.99 |
15,155.00 |
15,199.99 |
0.0M |
| 2022-03-15 |
14,354.13 |
14,354.13 |
14,354.13 |
14,354.13 |
0.0M |
| 2022-03-11 |
14,500.00 |
14,541.00 |
14,328.00 |
14,541.00 |
0.0M |
| 2022-03-10 |
14,596.23 |
14,596.23 |
14,596.23 |
14,596.23 |
0.0M |
| 2022-03-09 |
14,461.22 |
14,533.53 |
14,461.22 |
14,500.00 |
0.0M |
| 2022-03-08 |
14,305.78 |
14,305.78 |
14,234.25 |
14,234.25 |
0.0M |
| 2022-03-07 |
14,485.62 |
14,560.00 |
14,443.03 |
14,443.03 |
0.0M |
| 2022-03-04 |
14,630.00 |
14,630.00 |
14,630.00 |
14,630.00 |
0.0M |
| 2022-03-02 |
15,296.30 |
15,296.30 |
15,296.30 |
15,296.30 |
0.0M |
| 2022-03-01 |
14,835.00 |
14,835.00 |
14,643.00 |
14,789.00 |
0.0M |
| 2022-02-28 |
15,120.15 |
15,120.15 |
15,120.15 |
15,120.15 |
0.0M |
| 2022-02-24 |
14,800.00 |
14,925.00 |
14,800.00 |
14,925.00 |
0.0M |
| 2022-02-23 |
15,016.98 |
15,016.98 |
15,016.98 |
15,016.98 |
0.0M |
| 2022-02-22 |
15,268.59 |
15,268.59 |
15,121.00 |
15,121.00 |
0.0M |
| 2022-02-17 |
15,514.90 |
15,648.40 |
15,514.90 |
15,580.00 |
0.0M |
| 2022-02-16 |
15,835.00 |
15,940.00 |
15,835.00 |
15,940.00 |
0.0M |
| 2022-02-15 |
15,959.00 |
15,975.64 |
15,959.00 |
15,975.64 |
0.0M |
| 2022-02-11 |
16,100.00 |
16,100.00 |
15,948.91 |
15,948.91 |
0.0M |
| 2022-02-10 |
16,500.25 |
16,500.25 |
16,190.00 |
16,190.00 |
0.0M |
| 2022-02-09 |
16,700.00 |
16,700.00 |
16,700.00 |
16,700.00 |
0.0M |
| 2022-02-08 |
16,738.76 |
16,738.76 |
16,693.73 |
16,693.73 |
0.0M |
| 2022-02-04 |
16,669.00 |
16,669.00 |
16,669.00 |
16,669.00 |
0.0M |
| 2022-02-03 |
16,743.48 |
16,743.48 |
16,600.00 |
16,600.00 |
0.0M |
| 2022-02-02 |
16,939.29 |
16,950.00 |
16,844.78 |
16,844.78 |
0.0M |
| 2022-01-31 |
16,999.98 |
16,999.98 |
16,999.98 |
16,999.98 |
0.0M |
| 2022-01-28 |
16,200.00 |
16,748.00 |
15,995.51 |
16,748.00 |
0.0M |
| 2022-01-27 |
16,700.00 |
16,700.00 |
16,700.00 |
16,700.00 |
0.0M |
| 2022-01-26 |
16,708.59 |
16,708.59 |
16,708.59 |
16,609.31 |
0.0M |
| 2022-01-25 |
16,081.40 |
16,402.60 |
16,081.40 |
16,402.60 |
0.0M |
| 2022-01-24 |
15,700.99 |
15,799.50 |
15,638.20 |
15,799.50 |
0.0M |
| 2022-01-21 |
16,565.80 |
16,646.70 |
16,439.19 |
16,439.19 |
0.0M |
| 2022-01-19 |
17,077.86 |
17,077.86 |
17,000.00 |
17,028.00 |
0.0M |
| 2022-01-18 |
16,947.00 |
17,000.00 |
16,900.00 |
17,000.00 |
0.0M |
| 2022-01-14 |
17,383.50 |
17,383.50 |
17,130.00 |
17,199.00 |
0.0M |
| 2022-01-12 |
18,030.00 |
18,030.00 |
17,978.23 |
17,978.23 |
0.0M |
| 2022-01-11 |
18,140.00 |
18,140.00 |
18,140.00 |
18,140.00 |
0.0M |
| 2022-01-10 |
17,865.00 |
17,865.00 |
17,690.00 |
17,690.00 |
0.0M |
| 2022-01-07 |
18,186.54 |
18,186.54 |
18,186.54 |
18,186.54 |
0.0M |
| 2022-01-06 |
18,000.00 |
18,395.00 |
18,000.00 |
18,346.51 |
0.0M |
| 2022-01-05 |
18,431.41 |
18,431.41 |
18,431.41 |
18,431.41 |
0.0M |
| 2022-01-04 |
19,056.00 |
19,056.00 |
18,999.99 |
18,999.99 |
0.0M |