| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-27 |
2,725.00 |
2,725.00 |
2,725.00 |
2,725.00 |
0.0M |
| 2022-12-22 |
2,721.55 |
2,738.00 |
2,721.55 |
2,738.00 |
0.0M |
| 2022-12-20 |
2,741.55 |
2,793.00 |
2,741.55 |
2,793.00 |
0.0M |
| 2022-12-19 |
2,841.55 |
2,841.55 |
2,724.00 |
2,735.00 |
0.0M |
| 2022-12-16 |
2,861.55 |
2,861.55 |
2,861.55 |
2,861.55 |
0.0M |
| 2022-12-15 |
2,921.55 |
2,921.55 |
2,881.55 |
2,881.55 |
0.0M |
| 2022-12-14 |
2,958.00 |
2,958.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2022-12-13 |
2,941.55 |
2,951.00 |
2,941.55 |
2,951.00 |
0.0M |
| 2022-12-08 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2022-12-06 |
2,909.00 |
2,909.00 |
2,909.00 |
2,909.00 |
0.0M |
| 2022-12-05 |
2,888.25 |
2,939.75 |
2,888.25 |
2,939.75 |
0.0M |
| 2022-12-02 |
2,880.00 |
2,880.00 |
2,880.00 |
2,880.00 |
0.0M |
| 2022-11-30 |
2,865.00 |
2,865.00 |
2,865.00 |
2,865.00 |
0.0M |
| 2022-11-29 |
2,804.10 |
2,807.00 |
2,804.10 |
2,807.00 |
0.0M |
| 2022-11-25 |
2,878.00 |
2,878.00 |
2,878.00 |
2,878.00 |
0.0M |
| 2022-11-23 |
2,881.00 |
2,881.00 |
2,881.00 |
2,881.00 |
0.0M |
| 2022-11-22 |
2,908.85 |
2,908.85 |
2,908.85 |
2,908.85 |
0.0M |
| 2022-11-18 |
2,847.05 |
2,877.95 |
2,847.05 |
2,877.95 |
0.0M |
| 2022-11-15 |
2,826.45 |
2,826.45 |
2,826.45 |
2,826.45 |
0.0M |
| 2022-11-14 |
2,815.50 |
2,815.50 |
2,801.00 |
2,801.00 |
0.0M |
| 2022-11-11 |
2,764.65 |
2,805.85 |
2,764.65 |
2,805.85 |
0.0M |
| 2022-11-08 |
2,723.45 |
2,744.05 |
2,723.45 |
2,744.05 |
0.0M |
| 2022-11-03 |
2,664.10 |
2,664.10 |
2,644.10 |
2,645.24 |
0.0M |
| 2022-10-31 |
2,732.00 |
2,732.00 |
2,698.31 |
2,698.31 |
0.0M |
| 2022-10-28 |
2,723.45 |
2,744.05 |
2,723.45 |
2,744.05 |
0.0M |
| 2022-10-27 |
2,702.85 |
2,702.85 |
2,702.85 |
2,702.85 |
0.0M |
| 2022-10-26 |
2,661.65 |
2,682.25 |
2,661.65 |
2,682.25 |
0.0M |
| 2022-10-25 |
2,636.00 |
2,636.00 |
2,636.00 |
2,636.00 |
0.0M |
| 2022-10-24 |
2,620.45 |
2,651.38 |
2,603.90 |
2,651.38 |
0.0M |
| 2022-10-21 |
2,599.85 |
2,599.85 |
2,599.85 |
2,599.85 |
0.0M |
| 2022-10-20 |
2,513.00 |
2,580.20 |
2,513.00 |
2,580.18 |
0.0M |
| 2022-10-19 |
2,476.25 |
2,481.73 |
2,465.77 |
2,465.77 |
0.0M |
| 2022-10-18 |
2,438.00 |
2,455.65 |
2,438.00 |
2,455.65 |
0.0M |
| 2022-10-17 |
2,438.00 |
2,438.00 |
2,438.00 |
2,438.00 |
0.0M |
| 2022-10-13 |
2,406.00 |
2,435.05 |
2,406.00 |
2,435.05 |
0.0M |
| 2022-10-12 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2022-10-11 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2022-10-10 |
2,364.10 |
2,364.10 |
2,344.10 |
2,344.85 |
0.0M |
| 2022-10-07 |
2,444.10 |
2,444.10 |
2,384.10 |
2,384.10 |
0.0M |
| 2022-10-06 |
2,453.00 |
2,453.00 |
2,452.00 |
2,452.00 |
0.0M |
| 2022-10-05 |
2,477.00 |
2,517.45 |
2,477.00 |
2,517.45 |
0.0M |
| 2022-10-04 |
2,476.25 |
2,476.25 |
2,476.25 |
2,476.25 |
0.0M |
| 2022-09-30 |
2,462.15 |
2,462.15 |
2,404.10 |
2,404.10 |
0.0M |
| 2022-09-29 |
2,424.00 |
2,424.00 |
2,424.00 |
2,424.00 |
0.0M |
| 2022-09-28 |
2,444.10 |
2,470.00 |
2,444.10 |
2,470.00 |
0.0M |
| 2022-09-27 |
2,502.00 |
2,502.00 |
2,484.10 |
2,484.10 |
0.0M |
| 2022-09-26 |
2,558.65 |
2,558.65 |
2,492.22 |
2,492.22 |
0.0M |
| 2022-09-23 |
2,484.10 |
2,484.10 |
2,471.96 |
2,471.96 |
0.0M |
| 2022-09-20 |
2,520.80 |
2,520.80 |
2,520.80 |
2,520.80 |
0.0M |
| 2022-09-15 |
2,524.10 |
2,524.10 |
2,511.50 |
2,511.50 |
0.0M |
| 2022-09-14 |
2,581.20 |
2,581.20 |
2,581.20 |
2,581.20 |
0.0M |
| 2022-09-12 |
2,577.00 |
2,577.00 |
2,577.00 |
2,577.00 |
0.0M |
| 2022-09-09 |
2,570.00 |
2,570.00 |
2,570.00 |
2,570.00 |
0.0M |
| 2022-09-08 |
2,548.00 |
2,555.00 |
2,548.00 |
2,555.00 |
0.0M |
| 2022-09-07 |
2,544.10 |
2,544.10 |
2,544.10 |
2,544.10 |
0.0M |
| 2022-09-06 |
2,568.92 |
2,579.00 |
2,568.92 |
2,579.00 |
0.0M |
| 2022-09-02 |
2,603.50 |
2,603.50 |
2,564.10 |
2,564.10 |
0.0M |
| 2022-08-31 |
2,587.00 |
2,587.00 |
2,584.00 |
2,584.00 |
0.0M |
| 2022-08-29 |
2,615.49 |
2,615.49 |
2,615.49 |
2,615.49 |
0.0M |
| 2022-08-26 |
2,644.10 |
2,644.10 |
2,604.10 |
2,604.10 |
0.0M |
| 2022-08-24 |
2,684.10 |
2,684.10 |
2,664.10 |
2,664.10 |
0.0M |
| 2022-08-23 |
2,724.10 |
2,724.10 |
2,704.10 |
2,704.10 |
0.0M |
| 2022-08-22 |
2,744.10 |
2,744.10 |
2,733.00 |
2,734.00 |
0.0M |
| 2022-08-18 |
2,782.50 |
2,796.00 |
2,780.00 |
2,796.00 |
0.0M |
| 2022-08-17 |
2,740.00 |
2,758.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2022-08-16 |
2,692.55 |
2,733.75 |
2,680.00 |
2,680.00 |
0.0M |
| 2022-08-15 |
2,680.00 |
2,680.00 |
2,680.00 |
2,680.00 |
0.0M |
| 2022-08-12 |
2,645.43 |
2,645.43 |
2,645.43 |
2,645.43 |
0.0M |
| 2022-08-10 |
2,614.10 |
2,614.10 |
2,614.10 |
2,614.10 |
0.0M |
| 2022-08-09 |
2,654.10 |
2,654.10 |
2,634.10 |
2,634.10 |
0.0M |
| 2022-08-08 |
2,695.00 |
2,695.00 |
2,686.00 |
2,691.00 |
0.0M |
| 2022-08-03 |
2,715.00 |
2,749.99 |
2,715.00 |
2,749.99 |
0.0M |
| 2022-08-02 |
2,723.45 |
2,742.00 |
2,723.45 |
2,742.00 |
0.0M |
| 2022-08-01 |
2,671.95 |
2,692.55 |
2,671.95 |
2,692.55 |
0.0M |
| 2022-07-29 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2022-07-28 |
2,626.00 |
2,635.00 |
2,626.00 |
2,635.00 |
0.0M |
| 2022-07-25 |
2,634.00 |
2,634.00 |
2,634.00 |
2,634.00 |
0.0M |
| 2022-07-22 |
2,594.10 |
2,594.10 |
2,594.10 |
2,594.10 |
0.0M |
| 2022-07-21 |
2,625.00 |
2,625.00 |
2,591.40 |
2,613.00 |
0.0M |
| 2022-07-20 |
2,660.00 |
2,660.00 |
2,645.00 |
2,645.00 |
0.0M |
| 2022-07-19 |
2,742.99 |
2,742.99 |
2,614.10 |
2,692.04 |
0.0M |
| 2022-07-18 |
2,841.00 |
2,841.00 |
2,824.10 |
2,830.94 |
0.0M |
| 2022-07-15 |
2,861.00 |
2,861.00 |
2,861.00 |
2,861.00 |
0.0M |
| 2022-07-14 |
2,886.00 |
2,886.00 |
2,886.00 |
2,886.00 |
0.0M |
| 2022-07-13 |
2,854.10 |
2,899.99 |
2,854.10 |
2,899.99 |
0.0M |
| 2022-07-12 |
2,939.75 |
2,939.75 |
2,900.00 |
2,900.00 |
0.0M |
| 2022-07-11 |
2,900.00 |
2,926.00 |
2,900.00 |
2,925.40 |
0.0M |
| 2022-07-08 |
2,870.00 |
2,872.00 |
2,870.00 |
2,872.00 |
0.0M |
| 2022-07-07 |
2,873.70 |
2,896.00 |
2,850.10 |
2,882.00 |
0.0M |
| 2022-07-05 |
2,790.00 |
2,790.00 |
2,790.00 |
2,790.00 |
0.0M |
| 2022-07-01 |
2,864.50 |
2,865.70 |
2,864.00 |
2,864.00 |
0.0M |
| 2022-06-29 |
2,815.37 |
2,815.37 |
2,815.37 |
2,815.37 |
0.0M |
| 2022-06-28 |
2,873.70 |
2,873.70 |
2,873.70 |
2,873.70 |
0.0M |
| 2022-06-27 |
2,832.50 |
2,853.10 |
2,802.41 |
2,808.72 |
0.0M |
| 2022-06-24 |
2,811.90 |
2,811.90 |
2,775.01 |
2,775.01 |
0.0M |
| 2022-06-21 |
2,811.89 |
2,811.89 |
2,737.51 |
2,780.00 |
0.0M |
| 2022-06-17 |
2,750.00 |
2,762.94 |
2,710.01 |
2,748.00 |
0.0M |
| 2022-06-16 |
2,790.00 |
2,795.00 |
2,790.00 |
2,795.00 |
0.0M |
| 2022-06-15 |
2,730.01 |
2,730.01 |
2,730.01 |
2,730.01 |
0.0M |
| 2022-06-14 |
2,811.90 |
2,811.90 |
2,811.90 |
2,811.90 |
0.0M |
| 2022-06-13 |
2,791.30 |
2,791.30 |
2,760.00 |
2,760.00 |
0.0M |
| 2022-06-10 |
2,710.00 |
2,710.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2022-06-09 |
2,730.00 |
2,730.00 |
2,730.00 |
2,730.00 |
0.0M |
| 2022-06-07 |
2,785.00 |
2,794.00 |
2,755.21 |
2,755.21 |
0.0M |
| 2022-06-06 |
2,772.90 |
2,815.00 |
2,770.00 |
2,810.00 |
0.0M |
| 2022-06-03 |
2,752.00 |
2,770.70 |
2,752.00 |
2,770.70 |
0.0M |
| 2022-06-02 |
2,719.81 |
2,719.81 |
2,718.00 |
2,718.00 |
0.0M |
| 2022-06-01 |
2,750.10 |
2,751.00 |
2,750.10 |
2,751.00 |
0.0M |
| 2022-05-27 |
2,710.00 |
2,745.00 |
2,710.00 |
2,745.00 |
0.0M |
| 2022-05-26 |
2,688.30 |
2,688.30 |
2,688.30 |
2,688.30 |
0.0M |
| 2022-05-25 |
2,651.00 |
2,651.00 |
2,651.00 |
2,651.00 |
0.0M |
| 2022-05-24 |
2,611.21 |
2,657.40 |
2,611.21 |
2,657.00 |
0.0M |
| 2022-05-23 |
2,590.00 |
2,595.30 |
2,590.00 |
2,595.30 |
0.0M |
| 2022-05-20 |
2,550.00 |
2,550.00 |
2,517.50 |
2,517.50 |
0.0M |
| 2022-05-19 |
2,610.00 |
2,610.00 |
2,580.00 |
2,581.00 |
0.0M |
| 2022-05-18 |
2,670.00 |
2,670.00 |
2,640.00 |
2,650.50 |
0.0M |
| 2022-05-17 |
2,750.10 |
2,770.70 |
2,750.10 |
2,770.70 |
0.0M |
| 2022-05-16 |
2,688.30 |
2,688.30 |
2,688.30 |
2,688.30 |
0.0M |
| 2022-05-13 |
2,610.00 |
2,665.00 |
2,610.00 |
2,665.00 |
0.0M |
| 2022-05-12 |
2,685.00 |
2,685.00 |
2,685.00 |
2,685.00 |
0.0M |
| 2022-05-11 |
2,676.00 |
2,676.00 |
2,676.00 |
2,676.00 |
0.0M |
| 2022-05-10 |
2,715.00 |
2,715.00 |
2,670.00 |
2,670.00 |
0.0M |
| 2022-05-09 |
2,791.30 |
2,791.30 |
2,690.00 |
2,690.00 |
0.0M |
| 2022-05-06 |
2,770.70 |
2,770.70 |
2,770.70 |
2,770.70 |
0.0M |
| 2022-05-05 |
2,718.41 |
2,718.41 |
2,718.41 |
2,718.41 |
0.0M |
| 2022-05-04 |
2,718.41 |
2,718.41 |
2,718.41 |
2,718.41 |
0.0M |
| 2022-05-02 |
2,690.00 |
2,690.00 |
2,683.00 |
2,683.00 |
0.0M |
| 2022-04-29 |
2,730.00 |
2,730.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2022-04-28 |
2,765.00 |
2,765.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2022-04-27 |
2,781.01 |
2,781.01 |
2,765.00 |
2,765.00 |
0.0M |
| 2022-04-26 |
2,832.50 |
2,832.50 |
2,832.50 |
2,832.50 |
0.0M |
| 2022-04-25 |
2,770.00 |
2,813.80 |
2,750.00 |
2,813.80 |
0.0M |
| 2022-04-22 |
2,840.00 |
2,840.00 |
2,821.00 |
2,821.00 |
0.0M |
| 2022-04-21 |
2,773.00 |
2,853.10 |
2,773.00 |
2,840.00 |
0.0M |
| 2022-04-20 |
2,626.50 |
2,784.01 |
2,626.50 |
2,773.64 |
0.0M |
| 2022-04-19 |
2,516.00 |
2,585.30 |
2,516.00 |
2,585.30 |
0.0M |
| 2022-04-18 |
2,510.02 |
2,516.00 |
2,510.02 |
2,516.00 |
0.0M |
| 2022-04-12 |
2,510.00 |
2,510.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2022-04-11 |
2,540.00 |
2,540.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2022-04-08 |
2,541.00 |
2,541.00 |
2,541.00 |
2,541.00 |
0.0M |
| 2022-04-06 |
2,596.84 |
2,596.84 |
2,580.00 |
2,580.00 |
0.0M |
| 2022-04-01 |
2,550.00 |
2,550.00 |
2,550.00 |
2,550.00 |
0.0M |
| 2022-03-31 |
2,615.00 |
2,615.00 |
2,615.00 |
2,615.00 |
0.0M |
| 2022-03-30 |
2,626.50 |
2,626.50 |
2,626.50 |
2,626.50 |
0.0M |
| 2022-03-29 |
2,550.00 |
2,550.00 |
2,550.00 |
2,550.00 |
0.0M |
| 2022-03-25 |
2,602.15 |
2,602.15 |
2,580.00 |
2,580.00 |
0.0M |
| 2022-03-23 |
2,602.15 |
2,602.15 |
2,602.15 |
2,602.15 |
0.0M |
| 2022-03-17 |
2,647.00 |
2,647.00 |
2,612.00 |
2,612.00 |
0.0M |
| 2022-03-16 |
2,600.00 |
2,647.10 |
2,600.00 |
2,647.10 |
0.0M |
| 2022-03-15 |
2,580.00 |
2,580.00 |
2,580.00 |
2,580.00 |
0.0M |
| 2022-03-14 |
2,570.00 |
2,594.00 |
2,548.00 |
2,548.00 |
0.0M |
| 2022-03-11 |
2,644.00 |
2,644.00 |
2,610.00 |
2,610.00 |
0.0M |
| 2022-03-10 |
2,630.00 |
2,630.00 |
2,590.00 |
2,590.00 |
0.0M |
| 2022-03-09 |
2,650.00 |
2,652.00 |
2,650.00 |
2,652.00 |
0.0M |
| 2022-03-08 |
2,729.50 |
2,729.50 |
2,729.50 |
2,729.50 |
0.0M |
| 2022-03-07 |
2,667.70 |
2,708.90 |
2,650.00 |
2,650.00 |
0.0M |
| 2022-03-04 |
2,605.90 |
2,647.10 |
2,605.90 |
2,647.10 |
0.0M |
| 2022-03-03 |
2,585.00 |
2,606.80 |
2,585.00 |
2,606.80 |
0.0M |
| 2022-03-02 |
2,544.10 |
2,564.70 |
2,544.10 |
2,564.70 |
0.0M |
| 2022-03-01 |
2,451.00 |
2,470.00 |
2,451.00 |
2,460.00 |
0.0M |
| 2022-02-28 |
2,491.00 |
2,491.00 |
2,491.00 |
2,491.00 |
0.0M |
| 2022-02-25 |
2,523.50 |
2,531.58 |
2,523.50 |
2,531.55 |
0.0M |
| 2022-02-24 |
2,460.00 |
2,504.00 |
2,450.00 |
2,483.09 |
0.0M |
| 2022-02-23 |
2,490.00 |
2,490.00 |
2,470.00 |
2,470.00 |
0.0M |
| 2022-02-22 |
2,510.00 |
2,518.58 |
2,508.30 |
2,508.30 |
0.0M |
| 2022-02-18 |
2,552.00 |
2,552.00 |
2,530.00 |
2,530.00 |
0.0M |
| 2022-02-17 |
2,590.00 |
2,590.00 |
2,550.00 |
2,552.00 |
0.0M |
| 2022-02-16 |
2,630.00 |
2,630.00 |
2,600.00 |
2,600.00 |
0.0M |
| 2022-02-14 |
2,690.00 |
2,690.00 |
2,650.00 |
2,651.00 |
0.0M |
| 2022-02-11 |
2,730.00 |
2,740.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2022-02-10 |
2,770.00 |
2,770.00 |
2,750.00 |
2,760.57 |
0.0M |
| 2022-02-08 |
2,820.00 |
2,820.00 |
2,811.80 |
2,811.80 |
0.0M |
| 2022-02-04 |
2,846.00 |
2,860.00 |
2,846.00 |
2,860.00 |
0.0M |
| 2022-02-03 |
2,800.00 |
2,845.00 |
2,800.00 |
2,845.00 |
0.0M |
| 2022-02-02 |
2,810.00 |
2,825.00 |
2,790.01 |
2,825.00 |
0.0M |
| 2022-02-01 |
2,730.00 |
2,756.00 |
2,730.00 |
2,756.00 |
0.0M |
| 2022-01-31 |
2,774.99 |
2,774.99 |
2,736.50 |
2,741.00 |
0.0M |
| 2022-01-28 |
2,758.00 |
2,796.20 |
2,758.00 |
2,775.00 |
0.0M |
| 2022-01-27 |
2,800.00 |
2,800.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2022-01-26 |
2,806.37 |
2,810.00 |
2,770.00 |
2,780.00 |
0.0M |
| 2022-01-25 |
2,630.00 |
2,832.84 |
2,630.00 |
2,820.00 |
0.0M |
| 2022-01-24 |
2,630.00 |
2,630.00 |
2,568.00 |
2,630.00 |
0.0M |
| 2022-01-21 |
2,661.85 |
2,661.85 |
2,650.00 |
2,650.00 |
0.0M |
| 2022-01-20 |
2,692.13 |
2,714.50 |
2,692.13 |
2,712.50 |
0.0M |
| 2022-01-19 |
2,733.00 |
2,733.00 |
2,706.00 |
2,706.00 |
0.0M |
| 2022-01-18 |
2,710.87 |
2,710.87 |
2,670.00 |
2,670.00 |
0.0M |
| 2022-01-14 |
2,715.00 |
2,715.00 |
2,714.00 |
2,714.00 |
0.0M |
| 2022-01-13 |
2,750.10 |
2,750.10 |
2,750.10 |
2,750.10 |
0.0M |
| 2022-01-12 |
2,729.50 |
2,729.50 |
2,647.68 |
2,647.68 |
0.0M |
| 2022-01-11 |
2,690.00 |
2,708.90 |
2,630.00 |
2,708.90 |
0.0M |
| 2022-01-10 |
2,710.00 |
2,753.00 |
2,710.00 |
2,753.00 |
0.0M |
| 2022-01-07 |
2,811.90 |
2,811.90 |
2,741.89 |
2,745.00 |
0.0M |
| 2022-01-06 |
2,790.00 |
2,790.00 |
2,715.00 |
2,715.00 |
0.0M |
| 2022-01-05 |
2,877.00 |
2,879.00 |
2,877.00 |
2,879.00 |
0.0M |
| 2022-01-04 |
2,811.90 |
2,873.70 |
2,811.90 |
2,835.75 |
0.0M |
| 2022-01-03 |
2,773.00 |
2,781.00 |
2,773.00 |
2,781.00 |
0.0M |