| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
6,500.00 |
6,800.00 |
6,500.00 |
6,800.00 |
0.0M |
| 2023-12-26 |
6,500.00 |
6,500.00 |
6,500.00 |
6,500.00 |
0.0M |
| 2023-12-25 |
6,200.00 |
6,200.00 |
6,200.00 |
6,200.00 |
0.0M |
| 2023-12-22 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2023-12-21 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2023-12-19 |
6,300.00 |
6,300.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2023-12-18 |
6,300.00 |
6,400.00 |
6,300.00 |
6,400.00 |
0.0M |
| 2023-12-15 |
6,300.00 |
6,300.00 |
6,300.00 |
6,300.00 |
0.0M |
| 2023-12-13 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2023-12-12 |
6,400.00 |
6,600.00 |
6,400.00 |
6,600.00 |
0.0M |
| 2023-12-11 |
6,600.00 |
6,600.00 |
6,400.00 |
6,600.00 |
0.0M |
| 2023-12-08 |
6,600.00 |
6,600.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2023-12-07 |
6,900.00 |
6,900.00 |
6,400.00 |
6,700.00 |
0.0M |
| 2023-12-06 |
6,500.00 |
7,000.00 |
6,300.00 |
6,500.00 |
0.0M |
| 2023-12-05 |
6,300.00 |
6,600.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2023-12-04 |
6,500.00 |
6,500.00 |
6,100.00 |
6,300.00 |
0.0M |
| 2023-12-01 |
6,100.00 |
6,900.00 |
6,100.00 |
6,400.00 |
0.0M |
| 2023-11-30 |
6,400.00 |
6,400.00 |
6,400.00 |
6,400.00 |
0.0M |
| 2023-11-29 |
7,100.00 |
7,100.00 |
7,100.00 |
7,100.00 |
0.0M |
| 2023-11-28 |
6,100.00 |
7,100.00 |
6,100.00 |
7,100.00 |
0.0M |
| 2023-11-27 |
6,400.00 |
6,800.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2023-11-22 |
7,100.00 |
7,100.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2023-11-21 |
6,400.00 |
6,800.00 |
6,300.00 |
6,800.00 |
0.0M |
| 2023-11-17 |
7,100.00 |
7,200.00 |
7,100.00 |
7,200.00 |
0.0M |
| 2023-11-15 |
7,100.00 |
7,300.00 |
7,100.00 |
7,300.00 |
0.0M |
| 2023-11-14 |
6,000.00 |
7,200.00 |
6,000.00 |
7,200.00 |
0.0M |
| 2023-11-13 |
6,600.00 |
7,500.00 |
6,600.00 |
7,500.00 |
0.0M |
| 2023-11-09 |
7,700.00 |
7,700.00 |
7,700.00 |
7,700.00 |
0.0M |
| 2023-11-08 |
6,400.00 |
7,300.00 |
6,300.00 |
7,200.00 |
0.0M |
| 2023-11-07 |
7,300.00 |
7,300.00 |
7,300.00 |
7,300.00 |
0.0M |
| 2023-11-06 |
6,700.00 |
6,800.00 |
6,700.00 |
6,800.00 |
0.0M |
| 2023-11-03 |
6,800.00 |
6,800.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2023-11-02 |
6,100.00 |
6,900.00 |
6,000.00 |
6,800.00 |
0.0M |
| 2023-10-31 |
7,000.00 |
7,000.00 |
6,800.00 |
6,800.00 |
0.0M |
| 2023-10-25 |
8,000.00 |
8,000.00 |
8,000.00 |
8,000.00 |
0.0M |
| 2023-10-24 |
6,800.00 |
7,000.00 |
6,800.00 |
7,000.00 |
0.0M |
| 2023-10-23 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2023-10-20 |
6,100.00 |
7,000.00 |
6,100.00 |
6,500.00 |
0.0M |
| 2023-10-19 |
6,100.00 |
6,100.00 |
6,000.00 |
6,000.00 |
0.0M |
| 2023-10-18 |
6,100.00 |
6,200.00 |
6,100.00 |
6,200.00 |
0.0M |
| 2023-10-17 |
6,900.00 |
6,900.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-10-16 |
6,600.00 |
6,600.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-10-13 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-10-12 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2023-10-11 |
6,900.00 |
6,900.00 |
6,900.00 |
6,900.00 |
0.0M |
| 2023-10-10 |
6,700.00 |
6,700.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2023-10-09 |
6,400.00 |
6,900.00 |
6,200.00 |
6,300.00 |
0.0M |
| 2023-10-06 |
6,900.00 |
6,900.00 |
6,900.00 |
6,900.00 |
0.0M |
| 2023-10-05 |
6,500.00 |
6,700.00 |
6,500.00 |
6,700.00 |
0.0M |
| 2023-10-03 |
7,700.00 |
7,700.00 |
7,500.00 |
7,500.00 |
0.0M |
| 2023-10-02 |
7,000.00 |
7,000.00 |
7,000.00 |
7,000.00 |
0.0M |
| 2023-09-29 |
6,600.00 |
7,400.00 |
6,400.00 |
6,600.00 |
0.0M |
| 2023-09-28 |
6,600.00 |
6,600.00 |
6,600.00 |
6,600.00 |
0.0M |
| 2023-09-27 |
7,400.00 |
7,400.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2023-09-26 |
7,000.00 |
7,200.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2023-09-25 |
7,400.00 |
7,400.00 |
6,700.00 |
6,700.00 |
0.0M |
| 2023-09-22 |
8,800.00 |
8,800.00 |
7,600.00 |
7,600.00 |
0.0M |
| 2023-09-21 |
7,769.00 |
7,855.00 |
7,769.00 |
7,769.00 |
0.0M |
| 2023-09-20 |
7,682.00 |
8,028.00 |
7,596.00 |
7,855.00 |
0.0M |
| 2023-09-19 |
7,682.00 |
7,682.00 |
7,337.00 |
7,682.00 |
0.0M |
| 2023-09-18 |
8,114.00 |
8,114.00 |
7,078.00 |
7,682.00 |
0.0M |
| 2023-09-15 |
7,769.00 |
8,028.00 |
7,769.00 |
7,941.00 |
0.0M |
| 2023-09-14 |
8,373.00 |
8,373.00 |
7,855.00 |
8,028.00 |
0.0M |
| 2023-09-13 |
7,596.00 |
8,459.00 |
7,596.00 |
8,114.00 |
0.0M |
| 2023-09-12 |
7,423.00 |
7,596.00 |
7,337.00 |
7,510.00 |
0.0M |
| 2023-09-11 |
7,682.00 |
7,682.00 |
7,337.00 |
7,510.00 |
0.0M |
| 2023-09-08 |
7,423.00 |
7,423.00 |
7,251.00 |
7,423.00 |
0.0M |
| 2023-09-07 |
7,251.00 |
7,769.00 |
7,164.00 |
7,251.00 |
0.0M |
| 2023-09-06 |
7,078.00 |
7,423.00 |
7,078.00 |
7,423.00 |
0.0M |
| 2023-09-05 |
6,905.00 |
6,905.00 |
6,819.00 |
6,819.00 |
0.0M |
| 2023-08-31 |
6,560.00 |
6,905.00 |
6,560.00 |
6,819.00 |
0.0M |
| 2023-08-30 |
6,388.00 |
6,388.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-08-29 |
6,474.00 |
6,474.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-08-28 |
6,474.00 |
6,474.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-08-25 |
6,560.00 |
6,560.00 |
6,560.00 |
6,560.00 |
0.0M |
| 2023-08-24 |
5,870.00 |
5,870.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2023-08-22 |
6,733.00 |
6,733.00 |
6,733.00 |
6,733.00 |
0.0M |
| 2023-08-21 |
6,388.00 |
6,388.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-08-18 |
6,819.00 |
6,819.00 |
6,819.00 |
6,819.00 |
0.0M |
| 2023-08-15 |
5,697.00 |
6,646.00 |
5,697.00 |
6,646.00 |
0.0M |
| 2023-08-14 |
6,819.00 |
6,819.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-08-11 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2023-08-10 |
6,474.00 |
6,474.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-08-09 |
6,905.00 |
6,905.00 |
6,905.00 |
6,905.00 |
0.0M |
| 2023-08-08 |
6,646.00 |
6,646.00 |
6,129.00 |
6,129.00 |
0.0M |
| 2023-08-07 |
7,164.00 |
7,164.00 |
6,905.00 |
6,905.00 |
0.0M |
| 2023-08-04 |
6,560.00 |
6,560.00 |
6,560.00 |
6,560.00 |
0.0M |
| 2023-08-02 |
7,423.00 |
7,423.00 |
6,905.00 |
6,905.00 |
0.0M |
| 2023-08-01 |
6,474.00 |
6,474.00 |
6,388.00 |
6,474.00 |
0.0M |
| 2023-07-31 |
6,388.00 |
6,388.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-07-28 |
5,956.00 |
6,474.00 |
5,956.00 |
6,474.00 |
0.0M |
| 2023-07-27 |
6,474.00 |
6,474.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-07-26 |
6,474.00 |
6,474.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-07-25 |
6,560.00 |
6,560.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-07-24 |
5,956.00 |
6,646.00 |
5,956.00 |
6,560.00 |
0.0M |
| 2023-07-21 |
6,646.00 |
6,646.00 |
6,560.00 |
6,560.00 |
0.0M |
| 2023-07-20 |
5,956.00 |
6,560.00 |
5,956.00 |
6,560.00 |
0.0M |
| 2023-07-19 |
6,819.00 |
6,819.00 |
6,129.00 |
6,129.00 |
0.0M |
| 2023-07-18 |
6,819.00 |
6,819.00 |
6,042.00 |
6,474.00 |
0.0M |
| 2023-07-17 |
6,388.00 |
6,905.00 |
6,388.00 |
6,388.00 |
0.0M |
| 2023-07-14 |
7,164.00 |
7,164.00 |
6,560.00 |
6,646.00 |
0.0M |
| 2023-07-13 |
7,164.00 |
7,423.00 |
7,164.00 |
7,164.00 |
0.0M |
| 2023-07-12 |
6,215.00 |
7,164.00 |
6,215.00 |
7,164.00 |
0.0M |
| 2023-07-10 |
7,164.00 |
7,164.00 |
6,992.00 |
7,078.00 |
0.0M |
| 2023-07-07 |
7,337.00 |
7,337.00 |
6,905.00 |
7,251.00 |
0.0M |
| 2023-07-06 |
6,388.00 |
6,819.00 |
6,388.00 |
6,819.00 |
0.0M |
| 2023-07-04 |
7,078.00 |
7,078.00 |
7,078.00 |
7,078.00 |
0.0M |
| 2023-07-03 |
7,078.00 |
7,078.00 |
7,078.00 |
7,078.00 |
0.0M |
| 2023-06-30 |
6,905.00 |
6,905.00 |
6,905.00 |
6,905.00 |
0.0M |
| 2023-06-29 |
6,560.00 |
6,560.00 |
6,560.00 |
6,560.00 |
0.0M |
| 2023-06-26 |
7,682.00 |
7,769.00 |
7,682.00 |
7,769.00 |
0.0M |
| 2023-06-16 |
7,510.00 |
7,510.00 |
7,510.00 |
7,510.00 |
0.0M |
| 2023-06-15 |
6,992.00 |
6,992.00 |
6,992.00 |
6,992.00 |
0.0M |
| 2023-06-13 |
7,078.00 |
7,078.00 |
7,078.00 |
7,078.00 |
0.0M |
| 2023-06-09 |
6,819.00 |
6,819.00 |
6,819.00 |
6,819.00 |
0.0M |
| 2023-06-05 |
6,905.00 |
6,905.00 |
6,646.00 |
6,646.00 |
0.0M |
| 2023-06-02 |
6,215.00 |
6,301.00 |
6,215.00 |
6,301.00 |
0.0M |
| 2023-06-01 |
6,733.00 |
6,733.00 |
6,733.00 |
6,733.00 |
0.0M |
| 2023-05-31 |
6,215.00 |
6,215.00 |
6,215.00 |
6,215.00 |
0.0M |
| 2023-05-30 |
6,129.00 |
6,301.00 |
6,129.00 |
6,301.00 |
0.0M |
| 2023-05-29 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2023-05-26 |
5,956.00 |
5,956.00 |
5,956.00 |
5,956.00 |
0.0M |
| 2023-05-25 |
5,611.00 |
5,697.00 |
5,611.00 |
5,697.00 |
0.0M |
| 2023-05-24 |
5,870.00 |
5,870.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2023-05-23 |
5,697.00 |
5,956.00 |
5,697.00 |
5,956.00 |
0.0M |
| 2023-05-18 |
6,646.00 |
6,646.00 |
6,215.00 |
6,215.00 |
0.0M |
| 2023-05-17 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2023-05-16 |
5,611.00 |
6,215.00 |
5,611.00 |
6,215.00 |
0.0M |
| 2023-05-15 |
6,560.00 |
6,560.00 |
6,560.00 |
6,560.00 |
0.0M |
| 2023-05-12 |
5,438.00 |
6,388.00 |
5,438.00 |
6,388.00 |
0.0M |
| 2023-05-11 |
6,733.00 |
6,733.00 |
5,611.00 |
5,611.00 |
0.0M |
| 2023-05-10 |
5,870.00 |
6,560.00 |
5,870.00 |
6,560.00 |
0.0M |
| 2023-05-09 |
6,819.00 |
6,819.00 |
6,819.00 |
6,819.00 |
0.0M |
| 2023-05-08 |
5,870.00 |
6,646.00 |
5,870.00 |
6,646.00 |
0.0M |
| 2023-05-05 |
6,905.00 |
6,905.00 |
6,905.00 |
6,905.00 |
0.0M |
| 2023-04-28 |
7,164.00 |
7,164.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-04-27 |
6,474.00 |
6,474.00 |
6,474.00 |
6,474.00 |
0.0M |
| 2023-04-26 |
7,423.00 |
7,423.00 |
5,697.00 |
5,697.00 |
0.0M |
| 2023-04-25 |
6,646.00 |
6,733.00 |
6,388.00 |
6,733.00 |
0.0M |
| 2023-04-24 |
5,956.00 |
5,956.00 |
5,870.00 |
5,956.00 |
0.0M |
| 2023-04-21 |
5,352.00 |
5,697.00 |
5,352.00 |
5,697.00 |
0.0M |
| 2023-04-20 |
6,388.00 |
6,388.00 |
6,042.00 |
6,042.00 |
0.0M |
| 2023-04-19 |
5,870.00 |
5,870.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2023-04-18 |
5,611.00 |
5,611.00 |
5,524.00 |
5,524.00 |
0.0M |
| 2023-04-17 |
5,093.00 |
5,093.00 |
5,093.00 |
5,093.00 |
0.0M |
| 2023-04-14 |
5,179.00 |
5,179.00 |
5,179.00 |
5,179.00 |
0.0M |
| 2023-04-13 |
5,611.00 |
5,611.00 |
5,179.00 |
5,265.00 |
0.0M |
| 2023-04-12 |
6,474.00 |
6,474.00 |
5,524.00 |
5,524.00 |
0.0M |
| 2023-04-11 |
5,870.00 |
5,870.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2023-04-07 |
8,028.00 |
8,028.00 |
5,956.00 |
6,819.00 |
0.0M |
| 2023-04-06 |
6,733.00 |
7,510.00 |
6,646.00 |
7,510.00 |
0.0M |
| 2023-03-16 |
7,769.00 |
7,769.00 |
7,769.00 |
7,769.00 |
0.0M |
| 2023-03-15 |
7,337.00 |
7,337.00 |
7,337.00 |
7,337.00 |
0.0M |
| 2023-03-14 |
7,337.00 |
7,337.00 |
7,337.00 |
7,337.00 |
0.0M |
| 2023-03-13 |
7,596.00 |
7,596.00 |
7,596.00 |
7,596.00 |
0.0M |
| 2023-03-10 |
7,164.00 |
7,164.00 |
7,164.00 |
7,164.00 |
0.0M |
| 2023-03-09 |
6,992.00 |
6,992.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2023-03-08 |
6,301.00 |
6,301.00 |
6,301.00 |
6,301.00 |
0.0M |
| 2023-03-07 |
5,870.00 |
5,870.00 |
5,870.00 |
5,870.00 |
0.0M |
| 2023-03-06 |
5,870.00 |
5,870.00 |
5,524.00 |
5,524.00 |
0.0M |
| 2023-03-03 |
5,524.00 |
5,524.00 |
5,438.00 |
5,438.00 |
0.0M |
| 2023-03-02 |
5,179.00 |
5,265.00 |
5,179.00 |
5,179.00 |
0.0M |
| 2023-03-01 |
5,438.00 |
5,438.00 |
5,179.00 |
5,265.00 |
0.0M |
| 2023-02-28 |
4,920.00 |
5,179.00 |
4,920.00 |
5,179.00 |
0.0M |
| 2023-02-27 |
4,747.00 |
5,093.00 |
4,747.00 |
5,093.00 |
0.0M |
| 2023-02-22 |
5,524.00 |
5,524.00 |
5,524.00 |
5,524.00 |
0.0M |
| 2023-02-21 |
5,524.00 |
5,524.00 |
5,179.00 |
5,524.00 |
0.0M |
| 2023-02-20 |
5,179.00 |
5,179.00 |
4,747.00 |
4,747.00 |
0.0M |
| 2023-02-17 |
5,179.00 |
5,179.00 |
4,489.00 |
5,179.00 |
0.0M |
| 2023-02-16 |
4,575.00 |
4,575.00 |
4,575.00 |
4,575.00 |
0.0M |
| 2023-02-15 |
5,093.00 |
5,093.00 |
4,489.00 |
4,747.00 |
0.0M |
| 2023-02-14 |
4,489.00 |
4,489.00 |
4,489.00 |
4,489.00 |
0.0M |
| 2023-02-13 |
4,920.00 |
4,920.00 |
4,489.00 |
4,747.00 |
0.0M |
| 2023-02-09 |
5,352.00 |
5,352.00 |
4,661.00 |
5,179.00 |
0.0M |
| 2023-02-08 |
5,352.00 |
5,611.00 |
5,006.00 |
5,611.00 |
0.0M |
| 2023-02-07 |
5,006.00 |
5,006.00 |
5,006.00 |
5,006.00 |
0.0M |
| 2023-02-06 |
4,747.00 |
4,920.00 |
4,747.00 |
4,920.00 |
0.0M |
| 2023-02-03 |
4,834.00 |
4,834.00 |
4,834.00 |
4,834.00 |
0.0M |
| 2023-02-02 |
4,920.00 |
4,920.00 |
4,661.00 |
4,834.00 |
0.0M |
| 2023-02-01 |
4,747.00 |
4,747.00 |
4,661.00 |
4,661.00 |
0.0M |
| 2023-01-31 |
5,093.00 |
5,093.00 |
4,834.00 |
5,006.00 |
0.0M |
| 2023-01-27 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-19 |
5,600.00 |
5,600.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2023-01-18 |
6,000.00 |
6,000.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2023-01-17 |
5,400.00 |
5,500.00 |
5,400.00 |
5,500.00 |
0.0M |
| 2023-01-16 |
6,100.00 |
6,100.00 |
6,100.00 |
6,100.00 |
0.0M |
| 2023-01-12 |
5,600.00 |
5,600.00 |
5,400.00 |
5,600.00 |
0.0M |
| 2023-01-11 |
5,500.00 |
5,500.00 |
5,300.00 |
5,300.00 |
0.0M |
| 2023-01-09 |
5,900.00 |
5,900.00 |
5,600.00 |
5,600.00 |
0.0M |
| 2023-01-06 |
5,900.00 |
5,900.00 |
5,300.00 |
5,600.00 |
0.0M |
| 2023-01-05 |
6,000.00 |
6,000.00 |
5,400.00 |
5,800.00 |
0.0M |
| 2023-01-04 |
6,100.00 |
6,100.00 |
5,400.00 |
5,400.00 |
0.0M |
| 2023-01-03 |
6,100.00 |
6,100.00 |
5,600.00 |
5,600.00 |
0.0M |