마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 6,500.00 6,500.00 6,470.00 6,490.00 0.0M
2022-12-29 6,390.00 6,430.00 6,390.00 6,430.00 0.0M
2022-12-28 6,390.00 6,440.00 6,370.00 6,390.00 0.0M
2022-12-27 6,470.00 6,470.00 6,470.00 6,470.00 0.0M
2022-12-26 6,460.00 6,500.00 6,430.00 6,470.00 0.0M
2022-12-23 6,370.00 6,420.00 6,370.00 6,380.00 0.0M
2022-12-22 6,290.00 6,480.00 6,290.00 6,420.00 0.0M
2022-12-21 6,270.00 6,370.00 6,270.00 6,270.00 0.0M
2022-12-20 6,420.00 6,430.00 6,270.00 6,270.00 0.0M
2022-12-19 6,360.00 6,360.00 6,340.00 6,350.00 0.0M
2022-12-16 6,300.00 6,360.00 6,290.00 6,350.00 0.0M
2022-12-15 6,290.00 6,310.00 6,290.00 6,290.00 0.0M
2022-12-14 6,280.00 6,290.00 6,260.00 6,290.00 0.0M
2022-12-13 6,250.00 6,260.00 6,250.00 6,260.00 0.0M
2022-12-12 6,260.00 6,260.00 6,250.00 6,250.00 0.0M
2022-12-09 6,220.00 6,260.00 6,210.00 6,260.00 0.0M
2022-12-08 6,300.00 6,300.00 6,220.00 6,220.00 0.0M
2022-12-07 6,250.00 6,270.00 6,250.00 6,270.00 0.0M
2022-12-06 6,210.00 6,320.00 6,210.00 6,270.00 0.0M
2022-12-05 6,190.00 6,240.00 6,170.00 6,240.00 0.0M
2022-12-02 6,230.00 6,230.00 6,160.00 6,200.00 0.0M
2022-12-01 6,240.00 6,240.00 6,180.00 6,230.00 0.0M
2022-11-30 6,260.00 6,260.00 6,210.00 6,210.00 0.0M
2022-11-29 6,310.00 6,310.00 6,260.00 6,260.00 0.0M
2022-11-28 6,300.00 6,320.00 6,270.00 6,310.00 0.0M
2022-11-25 6,340.00 6,400.00 6,330.00 6,330.00 0.0M
2022-11-24 6,370.00 6,420.00 6,370.00 6,370.00 0.0M
2022-11-22 6,260.00 6,400.00 6,260.00 6,370.00 0.0M
2022-11-21 6,310.00 6,310.00 6,280.00 6,280.00 0.0M
2022-11-18 6,290.00 6,310.00 6,270.00 6,310.00 0.0M
2022-11-17 6,310.00 6,330.00 6,300.00 6,330.00 0.0M
2022-11-16 6,330.00 6,400.00 6,320.00 6,340.00 0.0M
2022-11-15 6,120.00 6,390.00 6,100.00 6,390.00 0.0M
2022-11-14 6,210.00 6,230.00 6,180.00 6,180.00 0.0M
2022-11-11 6,070.00 6,100.00 6,050.00 6,100.00 0.0M
2022-11-10 6,090.00 6,090.00 6,060.00 6,060.00 0.0M
2022-11-09 6,070.00 6,100.00 6,060.00 6,060.00 0.0M
2022-11-08 6,090.00 6,090.00 6,060.00 6,080.00 0.0M
2022-11-07 6,090.00 6,100.00 6,080.00 6,090.00 0.0M
2022-11-04 6,060.00 6,090.00 6,060.00 6,090.00 0.0M
2022-11-02 6,060.00 6,080.00 6,050.00 6,080.00 0.0M
2022-11-01 6,060.00 6,060.00 6,050.00 6,050.00 0.0M
2022-10-31 6,080.00 6,090.00 6,070.00 6,070.00 0.0M
2022-10-28 6,060.00 6,080.00 6,060.00 6,080.00 0.0M
2022-10-27 6,060.00 6,090.00 6,060.00 6,090.00 0.0M
2022-10-26 6,080.00 6,090.00 6,060.00 6,070.00 0.0M
2022-10-25 6,070.00 6,070.00 6,050.00 6,050.00 0.0M
2022-10-24 6,060.00 6,070.00 6,060.00 6,070.00 0.0M
2022-10-21 6,080.00 6,080.00 6,050.00 6,060.00 0.0M
2022-10-20 6,070.00 6,080.00 6,070.00 6,080.00 0.0M
2022-10-19 6,080.00 6,110.00 6,070.00 6,110.00 0.0M
2022-10-18 6,130.00 6,130.00 6,070.00 6,070.00 0.0M
2022-10-17 6,090.00 6,090.00 6,080.00 6,080.00 0.0M
2022-10-14 6,140.00 6,140.00 6,100.00 6,100.00 0.0M
2022-10-13 6,110.00 6,130.00 6,090.00 6,090.00 0.0M
2022-10-12 6,100.00 6,110.00 6,100.00 6,110.00 0.0M
2022-10-11 6,140.00 6,140.00 6,110.00 6,120.00 0.0M
2022-10-07 6,120.00 6,190.00 6,120.00 6,140.00 0.0M
2022-10-06 6,130.00 6,160.00 6,130.00 6,140.00 0.0M
2022-10-05 6,100.00 6,150.00 6,080.00 6,150.00 0.0M
2022-10-04 6,220.00 6,220.00 6,080.00 6,100.00 0.0M
2022-10-03 6,100.00 6,130.00 6,050.00 6,050.00 0.0M
2022-09-30 6,240.00 6,240.00 6,120.00 6,120.00 0.0M
2022-09-29 6,090.00 6,290.00 6,090.00 6,140.00 0.0M
2022-09-28 6,090.00 6,090.00 6,020.00 6,090.00 0.0M
2022-09-27 6,110.00 6,120.00 6,050.00 6,090.00 0.0M
2022-09-26 6,170.00 6,170.00 6,110.00 6,110.00 0.0M
2022-09-22 6,200.00 6,200.00 6,160.00 6,170.00 0.0M
2022-09-21 6,190.00 6,260.00 6,180.00 6,220.00 0.0M
2022-09-20 6,230.00 6,230.00 6,180.00 6,180.00 0.0M
2022-09-16 6,230.00 6,230.00 6,200.00 6,200.00 0.0M
2022-09-15 6,230.00 6,230.00 6,230.00 6,230.00 0.0M
2022-09-14 6,200.00 6,230.00 6,200.00 6,230.00 0.0M
2022-09-13 6,220.00 6,230.00 6,210.00 6,210.00 0.0M
2022-09-12 6,220.00 6,230.00 6,210.00 6,220.00 0.0M
2022-09-09 6,220.00 6,260.00 6,200.00 6,260.00 0.0M
2022-09-08 6,220.00 6,240.00 6,220.00 6,220.00 0.0M
2022-09-07 6,220.00 6,220.00 6,200.00 6,220.00 0.0M
2022-09-06 6,320.00 6,320.00 6,220.00 6,220.00 0.0M
2022-09-05 6,250.00 6,260.00 6,230.00 6,250.00 0.0M
2022-09-02 6,250.00 6,280.00 6,240.00 6,250.00 0.0M
2022-09-01 6,260.00 6,270.00 6,250.00 6,250.00 0.0M
2022-08-31 6,250.00 6,290.00 6,250.00 6,250.00 0.0M
2022-08-30 6,240.00 6,260.00 6,240.00 6,260.00 0.0M
2022-08-29 6,280.00 6,280.00 6,250.00 6,250.00 0.0M
2022-08-26 6,300.00 6,310.00 6,280.00 6,280.00 0.0M
2022-08-25 6,320.00 6,330.00 6,280.00 6,330.00 0.0M
2022-08-24 6,330.00 6,340.00 6,310.00 6,320.00 0.0M
2022-08-23 6,340.00 6,350.00 6,330.00 6,330.00 0.0M
2022-08-22 6,360.00 6,360.00 6,340.00 6,340.00 0.0M
2022-08-19 6,360.00 6,360.00 6,350.00 6,350.00 0.0M
2022-08-18 6,360.00 6,380.00 6,340.00 6,380.00 0.0M
2022-08-17 6,380.00 6,380.00 6,360.00 6,370.00 0.0M
2022-08-16 6,380.00 6,380.00 6,350.00 6,380.00 0.0M
2022-08-15 6,340.00 6,380.00 6,330.00 6,380.00 0.0M
2022-08-12 6,360.00 6,370.00 6,340.00 6,340.00 0.0M
2022-08-10 6,360.00 6,390.00 6,350.00 6,350.00 0.0M
2022-08-09 6,380.00 6,400.00 6,350.00 6,390.00 0.0M
2022-08-08 6,360.00 6,420.00 6,360.00 6,410.00 0.0M
2022-08-05 6,380.00 6,420.00 6,380.00 6,420.00 0.0M
2022-08-04 6,380.00 6,490.00 6,380.00 6,390.00 0.0M
2022-08-03 6,380.00 6,420.00 6,380.00 6,410.00 0.0M
2022-08-02 6,430.00 6,430.00 6,380.00 6,410.00 0.0M
2022-08-01 6,410.00 6,420.00 6,390.00 6,420.00 0.0M
2022-07-29 6,480.00 6,490.00 6,410.00 6,410.00 0.0M
2022-07-28 6,460.00 6,480.00 6,440.00 6,480.00 0.0M
2022-07-27 6,480.00 6,480.00 6,430.00 6,460.00 0.0M
2022-07-26 6,480.00 6,480.00 6,480.00 6,480.00 0.0M
2022-07-25 6,460.00 6,480.00 6,460.00 6,480.00 0.0M
2022-07-22 6,480.00 6,480.00 6,420.00 6,450.00 0.0M
2022-07-21 6,420.00 6,500.00 6,400.00 6,490.00 0.0M
2022-07-20 6,400.00 6,460.00 6,380.00 6,440.00 0.0M
2022-07-19 6,360.00 6,500.00 6,360.00 6,430.00 0.0M
2022-07-15 6,270.00 6,360.00 6,270.00 6,320.00 0.0M
2022-07-14 6,300.00 6,310.00 6,270.00 6,310.00 0.0M
2022-07-13 6,460.00 6,460.00 6,370.00 6,400.00 0.0M
2022-07-12 6,430.00 6,450.00 6,430.00 6,450.00 0.0M
2022-07-11 6,440.00 6,500.00 6,430.00 6,430.00 0.0M
2022-07-08 6,380.00 6,470.00 6,380.00 6,440.00 0.0M
2022-07-07 6,360.00 6,450.00 6,360.00 6,380.00 0.0M
2022-07-06 6,260.00 6,370.00 6,240.00 6,360.00 0.0M
2022-07-05 6,270.00 6,270.00 6,250.00 6,260.00 0.0M
2022-07-04 6,290.00 6,290.00 6,240.00 6,280.00 0.0M
2022-07-01 6,350.00 6,350.00 6,230.00 6,290.00 0.0M
2022-06-30 6,480.00 6,480.00 6,260.00 6,350.00 0.0M
2022-06-29 6,300.00 6,450.00 6,150.00 6,450.00 0.0M
2022-06-28 6,610.00 6,800.00 6,580.00 6,650.00 0.0M
2022-06-27 6,880.00 6,930.00 6,700.00 6,710.00 0.0M
2022-06-24 6,700.00 6,740.00 6,670.00 6,680.00 0.0M
2022-06-23 6,750.00 6,750.00 6,660.00 6,700.00 0.0M
2022-06-22 6,760.00 6,800.00 6,760.00 6,760.00 0.0M
2022-06-21 6,790.00 6,820.00 6,700.00 6,760.00 0.0M
2022-06-20 6,870.00 6,890.00 6,780.00 6,780.00 0.0M
2022-06-17 6,910.00 6,940.00 6,870.00 6,880.00 0.0M
2022-06-16 7,010.00 7,010.00 6,930.00 6,950.00 0.0M
2022-06-15 7,190.00 7,190.00 6,940.00 6,950.00 0.0M
2022-06-14 7,220.00 7,230.00 7,180.00 7,210.00 0.0M
2022-06-13 7,250.00 7,300.00 7,250.00 7,290.00 0.0M
2022-06-10 7,280.00 7,290.00 7,200.00 7,240.00 0.0M
2022-06-09 7,290.00 7,300.00 7,280.00 7,280.00 0.0M
2022-06-08 7,340.00 7,350.00 7,250.00 7,340.00 0.0M
2022-06-07 7,340.00 7,360.00 7,340.00 7,340.00 0.0M
2022-06-06 7,390.00 7,430.00 7,350.00 7,350.00 0.0M
2022-06-03 7,360.00 7,380.00 7,350.00 7,380.00 0.0M
2022-06-02 7,330.00 7,390.00 7,330.00 7,390.00 0.0M
2022-06-01 7,380.00 7,380.00 7,310.00 7,310.00 0.0M
2022-05-31 7,390.00 7,450.00 7,290.00 7,290.00 0.0M
2022-05-30 7,280.00 7,390.00 7,240.00 7,350.00 0.0M
2022-05-27 7,220.00 7,280.00 7,220.00 7,220.00 0.0M
2022-05-26 7,230.00 7,230.00 7,180.00 7,180.00 0.0M
2022-05-25 7,250.00 7,250.00 7,210.00 7,230.00 0.0M
2022-05-24 7,200.00 7,230.00 7,200.00 7,230.00 0.0M
2022-05-23 7,130.00 7,230.00 7,120.00 7,230.00 0.0M
2022-05-20 7,150.00 7,170.00 7,120.00 7,120.00 0.0M
2022-05-19 7,200.00 7,200.00 7,140.00 7,140.00 0.0M
2022-05-18 7,200.00 7,200.00 7,200.00 7,200.00 0.0M
2022-05-16 7,180.00 7,180.00 7,160.00 7,180.00 0.0M
2022-05-12 7,120.00 7,120.00 7,100.00 7,100.00 0.0M
2022-05-11 7,110.00 7,170.00 7,110.00 7,150.00 0.0M
2022-05-10 7,100.00 7,100.00 7,100.00 7,100.00 0.0M
2022-05-09 7,090.00 7,170.00 7,090.00 7,170.00 0.0M
2022-05-06 7,250.00 7,250.00 7,110.00 7,110.00 0.0M
2022-05-02 7,030.00 7,300.00 7,010.00 7,300.00 0.0M
2022-04-28 6,950.00 7,030.00 6,950.00 7,030.00 0.0M
2022-04-27 6,990.00 7,000.00 6,990.00 7,000.00 0.0M
2022-04-26 7,040.00 7,040.00 7,000.00 7,000.00 0.0M
2022-04-21 7,000.00 7,010.00 7,000.00 7,010.00 0.0M
2022-04-20 7,000.00 7,000.00 7,000.00 7,000.00 0.0M
2022-04-19 6,970.00 6,970.00 6,940.00 6,960.00 0.0M
2022-04-18 6,990.00 6,990.00 6,950.00 6,950.00 0.0M
2022-04-15 7,050.00 7,050.00 7,050.00 7,050.00 0.0M
2022-04-14 7,070.00 7,070.00 6,960.00 7,040.00 0.0M
2022-04-13 7,000.00 7,010.00 7,000.00 7,010.00 0.0M
2022-04-12 7,060.00 7,060.00 7,000.00 7,030.00 0.0M
2022-04-11 7,050.00 7,090.00 7,030.00 7,030.00 0.0M
2022-04-08 7,050.00 7,100.00 7,050.00 7,100.00 0.0M
2022-04-07 7,110.00 7,110.00 7,100.00 7,100.00 0.0M
2022-04-06 7,180.00 7,180.00 7,110.00 7,110.00 0.0M
2022-04-05 7,070.00 7,130.00 7,050.00 7,130.00 0.0M
2022-04-04 7,100.00 7,200.00 7,060.00 7,160.00 0.0M
2022-04-01 7,040.00 7,050.00 7,030.00 7,050.00 0.0M
2022-03-31 7,000.00 7,000.00 6,990.00 7,000.00 0.0M
2022-03-30 7,050.00 7,050.00 7,000.00 7,000.00 0.0M
2022-03-29 6,980.00 7,010.00 6,970.00 6,970.00 0.0M
2022-03-28 7,000.00 7,000.00 6,890.00 6,980.00 0.0M
2022-03-25 6,800.00 6,870.00 6,800.00 6,870.00 0.0M
2022-03-24 6,900.00 6,900.00 6,830.00 6,830.00 0.0M
2022-03-23 6,900.00 6,900.00 6,880.00 6,900.00 0.0M
2022-03-22 6,930.00 6,950.00 6,900.00 6,900.00 0.0M
2022-03-18 6,870.00 6,880.00 6,840.00 6,880.00 0.0M
2022-03-17 6,850.00 6,860.00 6,850.00 6,860.00 0.0M
2022-03-16 6,810.00 6,810.00 6,750.00 6,810.00 0.0M
2022-03-15 6,700.00 6,730.00 6,700.00 6,730.00 0.0M
2022-03-14 6,650.00 6,770.00 6,650.00 6,650.00 0.0M
2022-03-11 6,590.00 6,590.00 6,590.00 6,590.00 0.0M
2022-03-09 6,650.00 6,650.00 6,540.00 6,590.00 0.0M
2022-03-08 6,600.00 6,600.00 6,550.00 6,550.00 0.0M
2022-03-07 6,650.00 6,650.00 6,590.00 6,650.00 0.0M
2022-03-04 6,750.00 6,750.00 6,680.00 6,680.00 0.0M
2022-03-03 6,680.00 6,740.00 6,680.00 6,740.00 0.0M
2022-03-02 6,700.00 6,700.00 6,620.00 6,620.00 0.0M
2022-03-01 6,700.00 6,700.00 6,660.00 6,700.00 0.0M
2022-02-28 6,690.00 6,690.00 6,620.00 6,620.00 0.0M
2022-02-25 6,580.00 6,690.00 6,580.00 6,690.00 0.0M
2022-02-24 6,640.00 6,650.00 6,640.00 6,640.00 0.0M
2022-02-22 6,630.00 6,630.00 6,620.00 6,620.00 0.0M
2022-02-21 6,580.00 6,630.00 6,580.00 6,630.00 0.0M
2022-02-18 6,620.00 6,620.00 6,620.00 6,620.00 0.0M
2022-02-17 6,620.00 6,620.00 6,580.00 6,620.00 0.0M
2022-02-16 6,630.00 6,630.00 6,570.00 6,570.00 0.0M
2022-02-15 6,630.00 6,640.00 6,530.00 6,590.00 0.0M
2022-02-14 6,620.00 6,650.00 6,580.00 6,630.00 0.0M
2022-02-10 6,610.00 6,620.00 6,610.00 6,620.00 0.0M
2022-02-09 6,700.00 6,700.00 6,560.00 6,600.00 0.0M
2022-02-08 6,650.00 6,700.00 6,650.00 6,700.00 0.0M
2022-02-07 6,780.00 6,780.00 6,780.00 6,780.00 0.0M
2022-02-04 6,730.00 6,730.00 6,680.00 6,690.00 0.0M
2022-02-03 6,730.00 6,730.00 6,730.00 6,730.00 0.0M
2022-02-02 6,750.00 6,750.00 6,750.00 6,750.00 0.0M
2022-02-01 6,820.00 6,830.00 6,740.00 6,740.00 0.0M
2022-01-31 6,740.00 6,740.00 6,740.00 6,740.00 0.0M
2022-01-28 6,820.00 6,820.00 6,720.00 6,740.00 0.0M
2022-01-27 6,630.00 6,630.00 6,630.00 6,630.00 0.0M
2022-01-26 6,680.00 6,720.00 6,680.00 6,720.00 0.0M
2022-01-25 6,700.00 6,700.00 6,680.00 6,680.00 0.0M
2022-01-24 6,730.00 6,770.00 6,700.00 6,700.00 0.0M
2022-01-21 6,550.00 6,950.00 6,550.00 6,730.00 0.0M
2022-01-20 6,570.00 6,610.00 6,570.00 6,580.00 0.0M
2022-01-19 6,630.00 6,630.00 6,630.00 6,630.00 0.0M
2022-01-18 6,620.00 6,630.00 6,560.00 6,630.00 0.0M
2022-01-17 6,630.00 6,630.00 6,630.00 6,630.00 0.0M
2022-01-14 6,590.00 6,630.00 6,590.00 6,630.00 0.0M
2022-01-12 6,590.00 6,660.00 6,590.00 6,590.00 0.0M
2022-01-11 6,680.00 6,680.00 6,660.00 6,660.00 0.0M
2022-01-07 6,580.00 6,580.00 6,580.00 6,580.00 0.0M
2022-01-06 6,620.00 6,640.00 6,590.00 6,600.00 0.0M
2022-01-05 6,620.00 6,620.00 6,620.00 6,620.00 0.0M
2022-01-04 6,620.00 6,620.00 6,620.00 6,620.00 0.0M