| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-28 |
1,013.72 |
1,013.72 |
1,013.72 |
1,013.72 |
0.0M |
| 2022-12-27 |
1,021.38 |
1,021.38 |
1,021.38 |
1,021.38 |
0.0M |
| 2022-12-14 |
1,179.00 |
1,187.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2022-12-13 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2022-12-09 |
981.30 |
981.30 |
981.30 |
981.30 |
0.0M |
| 2022-12-01 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2022-11-30 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2022-11-22 |
856.00 |
856.00 |
856.00 |
856.00 |
0.0M |
| 2022-11-16 |
963.00 |
963.00 |
963.00 |
963.00 |
0.0M |
| 2022-11-09 |
784.00 |
784.00 |
784.00 |
784.00 |
0.0M |
| 2022-11-08 |
820.10 |
820.10 |
820.00 |
820.00 |
0.0M |
| 2022-11-07 |
820.00 |
820.00 |
820.00 |
820.00 |
0.0M |
| 2022-11-03 |
890.00 |
890.00 |
841.00 |
841.00 |
0.0M |
| 2022-11-01 |
947.00 |
947.00 |
947.00 |
947.00 |
0.0M |
| 2022-10-25 |
995.00 |
995.00 |
994.99 |
994.99 |
0.0M |
| 2022-09-30 |
1,099.00 |
1,099.00 |
1,099.00 |
1,099.00 |
0.0M |
| 2022-09-29 |
1,101.22 |
1,101.22 |
1,101.22 |
1,101.22 |
0.0M |
| 2022-09-28 |
1,065.00 |
1,088.01 |
1,065.00 |
1,088.01 |
0.0M |
| 2022-09-21 |
1,099.00 |
1,099.00 |
1,099.00 |
1,099.00 |
0.0M |
| 2022-09-20 |
1,110.50 |
1,110.50 |
1,110.50 |
1,110.50 |
0.0M |
| 2022-09-19 |
1,148.00 |
1,148.00 |
1,137.49 |
1,137.49 |
0.0M |
| 2022-09-15 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2022-09-09 |
1,250.00 |
1,265.00 |
1,240.00 |
1,265.00 |
0.0M |
| 2022-09-08 |
1,150.00 |
1,150.00 |
1,130.00 |
1,140.00 |
0.0M |
| 2022-09-06 |
1,085.00 |
1,085.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2022-09-02 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2022-08-25 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2022-08-24 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2022-08-23 |
1,225.00 |
1,225.00 |
1,225.00 |
1,225.00 |
0.0M |
| 2022-08-19 |
1,339.00 |
1,339.00 |
1,339.00 |
1,339.00 |
0.0M |
| 2022-08-17 |
1,412.00 |
1,412.00 |
1,412.00 |
1,412.00 |
0.0M |
| 2022-08-12 |
1,438.00 |
1,438.00 |
1,438.00 |
1,438.00 |
0.0M |
| 2022-08-11 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2022-08-05 |
1,415.00 |
1,459.91 |
1,415.00 |
1,459.91 |
0.0M |
| 2022-08-04 |
1,415.00 |
1,415.00 |
1,415.00 |
1,415.00 |
0.0M |
| 2022-08-03 |
1,425.00 |
1,425.00 |
1,425.00 |
1,425.00 |
0.0M |
| 2022-07-15 |
1,268.00 |
1,268.00 |
1,268.00 |
1,268.00 |
0.0M |
| 2022-07-13 |
1,280.00 |
1,280.00 |
1,280.00 |
1,280.00 |
0.0M |
| 2022-07-12 |
1,311.01 |
1,311.01 |
1,311.01 |
1,311.01 |
0.0M |
| 2022-07-08 |
1,350.00 |
1,350.00 |
1,350.00 |
1,350.00 |
0.0M |
| 2022-07-07 |
1,386.66 |
1,391.00 |
1,386.66 |
1,391.00 |
0.0M |
| 2022-07-01 |
1,220.00 |
1,223.61 |
1,220.00 |
1,223.61 |
0.0M |
| 2022-06-29 |
1,214.97 |
1,214.97 |
1,214.97 |
1,214.97 |
0.0M |
| 2022-06-28 |
1,331.00 |
1,331.00 |
1,331.00 |
1,331.00 |
0.0M |
| 2022-06-27 |
1,331.00 |
1,331.00 |
1,331.00 |
1,331.00 |
0.0M |
| 2022-06-23 |
1,301.00 |
1,301.00 |
1,295.00 |
1,295.00 |
0.0M |
| 2022-06-22 |
1,245.00 |
1,245.00 |
1,245.00 |
1,245.00 |
0.0M |
| 2022-06-21 |
1,235.00 |
1,235.00 |
1,228.10 |
1,228.10 |
0.0M |
| 2022-06-17 |
1,168.74 |
1,230.00 |
1,168.74 |
1,229.70 |
0.0M |
| 2022-06-16 |
1,161.00 |
1,161.00 |
1,133.00 |
1,133.00 |
0.0M |
| 2022-06-14 |
1,210.00 |
1,210.00 |
1,205.00 |
1,205.00 |
0.0M |
| 2022-06-13 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2022-06-10 |
1,359.00 |
1,376.40 |
1,330.00 |
1,342.59 |
0.0M |
| 2022-06-09 |
1,734.47 |
1,734.47 |
1,734.47 |
1,734.47 |
0.0M |
| 2022-06-02 |
1,620.80 |
1,620.80 |
1,620.80 |
1,620.80 |
0.0M |
| 2022-05-31 |
1,683.00 |
1,683.00 |
1,683.00 |
1,683.00 |
0.0M |
| 2022-05-25 |
1,450.00 |
1,544.47 |
1,450.00 |
1,544.47 |
0.0M |
| 2022-05-23 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2022-05-20 |
1,450.00 |
1,450.00 |
1,450.00 |
1,450.00 |
0.0M |
| 2022-05-19 |
1,501.00 |
1,501.00 |
1,501.00 |
1,501.00 |
0.0M |
| 2022-05-17 |
1,501.07 |
1,501.07 |
1,501.00 |
1,501.00 |
0.0M |
| 2022-05-16 |
1,496.05 |
1,496.05 |
1,496.05 |
1,496.05 |
0.0M |
| 2022-05-12 |
1,369.52 |
1,369.52 |
1,369.52 |
1,369.52 |
0.0M |
| 2022-05-10 |
1,380.00 |
1,380.00 |
1,380.00 |
1,380.00 |
0.0M |
| 2022-05-09 |
1,413.78 |
1,413.78 |
1,390.00 |
1,390.00 |
0.0M |
| 2022-05-06 |
1,600.00 |
1,600.00 |
1,500.00 |
1,501.00 |
0.0M |
| 2022-05-05 |
1,660.00 |
1,660.00 |
1,630.00 |
1,630.00 |
0.0M |
| 2022-05-04 |
1,690.00 |
1,690.00 |
1,650.00 |
1,650.00 |
0.0M |
| 2022-05-03 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2022-05-02 |
1,700.00 |
1,700.00 |
1,700.00 |
1,700.00 |
0.0M |
| 2022-04-27 |
1,712.00 |
1,712.00 |
1,712.00 |
1,712.00 |
0.0M |
| 2022-04-26 |
1,738.00 |
1,738.00 |
1,725.00 |
1,726.01 |
0.0M |
| 2022-04-25 |
1,810.00 |
1,810.00 |
1,810.00 |
1,810.00 |
0.0M |
| 2022-04-22 |
1,720.21 |
1,730.00 |
1,720.21 |
1,730.00 |
0.0M |
| 2022-04-19 |
2,004.31 |
2,004.31 |
2,004.31 |
2,004.31 |
0.0M |
| 2022-04-13 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2022-04-07 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2022-04-05 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-04-04 |
2,162.51 |
2,162.51 |
2,162.51 |
2,162.51 |
0.0M |
| 2022-04-01 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2022-03-30 |
2,200.00 |
2,200.00 |
2,154.00 |
2,154.00 |
0.0M |
| 2022-03-29 |
2,190.00 |
2,216.00 |
2,190.00 |
2,216.00 |
0.0M |
| 2022-03-28 |
2,104.75 |
2,104.75 |
2,104.75 |
2,104.75 |
0.0M |
| 2022-03-25 |
2,015.99 |
2,015.99 |
1,977.00 |
1,977.00 |
0.0M |
| 2022-03-24 |
2,027.00 |
2,093.00 |
2,027.00 |
2,090.00 |
0.0M |
| 2022-03-22 |
2,030.00 |
2,040.15 |
2,027.00 |
2,027.00 |
0.0M |
| 2022-03-18 |
1,886.00 |
2,001.99 |
1,886.00 |
1,987.69 |
0.0M |
| 2022-03-17 |
1,726.21 |
1,726.21 |
1,726.21 |
1,726.21 |
0.0M |
| 2022-03-16 |
1,638.41 |
1,689.00 |
1,638.41 |
1,689.00 |
0.0M |
| 2022-03-15 |
1,548.00 |
1,548.00 |
1,535.00 |
1,535.00 |
0.0M |
| 2022-03-14 |
1,563.00 |
1,570.00 |
1,510.00 |
1,559.24 |
0.0M |
| 2022-03-10 |
2,065.00 |
2,065.00 |
1,964.44 |
1,967.36 |
0.0M |
| 2022-03-09 |
2,064.00 |
2,090.39 |
2,064.00 |
2,065.00 |
0.0M |
| 2022-03-08 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-03-07 |
2,065.00 |
2,065.00 |
2,065.00 |
2,065.00 |
0.0M |
| 2022-03-03 |
2,286.89 |
2,286.89 |
2,286.89 |
2,286.89 |
0.0M |
| 2022-03-02 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-03-01 |
2,521.99 |
2,521.99 |
2,521.99 |
2,521.99 |
0.0M |
| 2022-02-25 |
2,330.00 |
2,330.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2022-02-24 |
2,277.99 |
2,277.99 |
2,277.99 |
2,277.99 |
0.0M |
| 2022-02-22 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.0M |
| 2022-02-18 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-02-17 |
2,340.00 |
2,398.49 |
2,333.00 |
2,333.00 |
0.0M |
| 2022-02-15 |
2,520.00 |
2,535.00 |
2,520.00 |
2,535.00 |
0.0M |
| 2022-02-14 |
2,534.80 |
2,534.80 |
2,452.21 |
2,488.00 |
0.0M |
| 2022-02-11 |
2,505.00 |
2,505.00 |
2,500.00 |
2,500.00 |
0.0M |
| 2022-02-10 |
2,630.00 |
2,630.04 |
2,630.00 |
2,630.04 |
0.0M |
| 2022-02-09 |
2,535.00 |
2,623.49 |
2,535.00 |
2,623.49 |
0.0M |
| 2022-02-03 |
2,389.00 |
2,389.00 |
2,343.00 |
2,343.00 |
0.0M |
| 2022-02-02 |
2,575.00 |
2,580.00 |
2,500.00 |
2,505.35 |
0.0M |
| 2022-02-01 |
2,612.00 |
2,612.00 |
2,575.00 |
2,575.00 |
0.0M |
| 2022-01-31 |
2,362.00 |
2,362.00 |
2,362.00 |
2,362.00 |
0.0M |
| 2022-01-28 |
2,360.00 |
2,360.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2022-01-27 |
2,428.11 |
2,428.11 |
2,428.11 |
2,428.11 |
0.0M |
| 2022-01-26 |
2,446.90 |
2,446.90 |
2,446.90 |
2,446.90 |
0.0M |
| 2022-01-25 |
2,351.71 |
2,351.71 |
2,351.71 |
2,351.71 |
0.0M |
| 2022-01-24 |
2,320.00 |
2,320.00 |
2,290.00 |
2,290.00 |
0.0M |
| 2022-01-21 |
2,468.38 |
2,468.38 |
2,369.99 |
2,377.77 |
0.0M |
| 2022-01-20 |
2,657.00 |
2,657.00 |
2,605.00 |
2,605.00 |
0.0M |
| 2022-01-19 |
2,596.42 |
2,610.00 |
2,558.41 |
2,600.00 |
0.0M |
| 2022-01-18 |
2,650.00 |
2,650.00 |
2,608.03 |
2,608.03 |
0.0M |
| 2022-01-14 |
2,601.00 |
2,650.00 |
2,590.00 |
2,650.00 |
0.0M |
| 2022-01-13 |
2,837.49 |
2,837.49 |
2,701.00 |
2,701.00 |
0.0M |
| 2022-01-12 |
2,830.41 |
2,838.41 |
2,830.41 |
2,838.41 |
0.0M |
| 2022-01-10 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2022-01-07 |
2,900.00 |
2,900.00 |
2,774.00 |
2,774.00 |
0.0M |
| 2022-01-06 |
2,985.00 |
2,985.00 |
2,985.00 |
2,985.00 |
0.0M |
| 2022-01-05 |
3,100.00 |
3,100.00 |
2,900.00 |
2,969.16 |
0.0M |
| 2022-01-04 |
3,250.00 |
3,250.00 |
3,060.93 |
3,060.93 |
0.0M |
| 2022-01-03 |
3,187.49 |
3,187.49 |
3,187.49 |
3,187.49 |
0.0M |