| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1,950.00 |
2,180.00 |
1,943.33 |
2,090.00 |
2.6M |
| 2022-12-29 |
1,933.33 |
2,040.00 |
1,910.00 |
1,960.00 |
1.7M |
| 2022-12-28 |
1,990.00 |
2,003.33 |
1,876.66 |
1,953.33 |
1.6M |
| 2022-12-27 |
1,810.00 |
1,940.00 |
1,800.00 |
1,923.33 |
2.3M |
| 2022-12-26 |
1,703.33 |
1,780.00 |
1,643.33 |
1,756.66 |
2.1M |
| 2022-12-23 |
1,720.00 |
1,760.00 |
1,683.33 |
1,723.33 |
0.9M |
| 2022-12-22 |
1,823.33 |
1,843.33 |
1,690.00 |
1,746.66 |
1.1M |
| 2022-12-21 |
1,746.66 |
1,800.00 |
1,710.00 |
1,756.66 |
0.9M |
| 2022-12-20 |
1,843.33 |
1,873.33 |
1,680.00 |
1,800.00 |
2.0M |
| 2022-12-19 |
1,950.00 |
1,973.33 |
1,860.00 |
1,870.00 |
1.7M |
| 2022-12-16 |
2,073.33 |
2,113.33 |
2,000.00 |
2,016.66 |
1.9M |
| 2022-12-15 |
2,056.66 |
2,166.66 |
2,040.00 |
2,160.00 |
1.1M |
| 2022-12-14 |
2,026.66 |
2,076.66 |
1,913.33 |
2,060.00 |
1.6M |
| 2022-12-13 |
2,033.33 |
2,043.33 |
1,986.66 |
2,006.66 |
1.0M |
| 2022-12-12 |
2,103.33 |
2,130.00 |
2,003.33 |
2,010.00 |
1.5M |
| 2022-12-09 |
2,166.66 |
2,256.66 |
2,143.33 |
2,146.66 |
1.4M |
| 2022-12-08 |
2,156.66 |
2,200.00 |
2,090.00 |
2,110.00 |
1.1M |
| 2022-12-07 |
2,056.66 |
2,150.00 |
2,040.00 |
2,123.33 |
1.4M |
| 2022-12-06 |
2,110.00 |
2,130.00 |
2,016.66 |
2,090.00 |
2.0M |
| 2022-12-05 |
2,196.66 |
2,243.33 |
2,106.66 |
2,140.00 |
2.0M |
| 2022-12-02 |
2,350.00 |
2,356.66 |
2,203.33 |
2,230.00 |
2.1M |
| 2022-12-01 |
2,493.33 |
2,566.66 |
2,370.00 |
2,370.00 |
2.4M |
| 2022-11-30 |
2,410.00 |
2,446.66 |
2,393.33 |
2,446.66 |
1.0M |
| 2022-11-29 |
2,433.33 |
2,466.66 |
2,390.00 |
2,436.66 |
1.2M |
| 2022-11-28 |
2,416.66 |
2,520.00 |
2,370.00 |
2,480.00 |
1.3M |
| 2022-11-25 |
2,416.66 |
2,476.66 |
2,393.33 |
2,450.00 |
1.0M |
| 2022-11-24 |
2,533.33 |
2,536.66 |
2,403.33 |
2,406.66 |
1.6M |
| 2022-11-22 |
2,476.66 |
2,553.33 |
2,443.33 |
2,510.00 |
1.4M |
| 2022-11-21 |
2,550.00 |
2,550.00 |
2,443.33 |
2,470.00 |
1.2M |
| 2022-11-18 |
2,670.00 |
2,710.00 |
2,530.00 |
2,533.33 |
2.1M |
| 2022-11-17 |
2,420.00 |
2,680.00 |
2,416.66 |
2,626.66 |
3.4M |
| 2022-11-16 |
2,463.33 |
2,490.00 |
2,406.66 |
2,443.33 |
1.2M |
| 2022-11-15 |
2,480.00 |
2,490.00 |
2,380.00 |
2,423.33 |
1.7M |
| 2022-11-14 |
2,420.00 |
2,530.00 |
2,370.00 |
2,486.66 |
1.7M |
| 2022-11-11 |
2,466.66 |
2,610.00 |
2,383.33 |
2,383.33 |
2.8M |
| 2022-11-10 |
2,420.00 |
2,436.66 |
2,366.66 |
2,366.66 |
0.8M |
| 2022-11-09 |
2,393.33 |
2,506.66 |
2,376.66 |
2,460.00 |
1.4M |
| 2022-11-08 |
2,396.66 |
2,436.66 |
2,343.33 |
2,343.33 |
1.1M |
| 2022-11-07 |
2,496.66 |
2,526.66 |
2,370.00 |
2,380.00 |
1.6M |
| 2022-11-04 |
2,433.33 |
2,603.33 |
2,403.33 |
2,496.66 |
1.8M |
| 2022-11-02 |
2,460.00 |
2,556.66 |
2,430.00 |
2,453.33 |
2.0M |
| 2022-11-01 |
2,356.66 |
2,596.66 |
2,330.00 |
2,470.00 |
5.7M |
| 2022-10-31 |
2,326.66 |
2,360.00 |
2,286.66 |
2,360.00 |
2.6M |
| 2022-10-28 |
2,000.00 |
2,043.33 |
1,923.33 |
2,026.66 |
2.2M |
| 2022-10-27 |
1,930.00 |
2,000.00 |
1,906.66 |
1,990.00 |
1.1M |
| 2022-10-26 |
1,986.66 |
2,030.00 |
1,920.00 |
1,933.33 |
1.3M |
| 2022-10-25 |
1,913.33 |
2,023.33 |
1,886.66 |
2,013.33 |
1.3M |
| 2022-10-24 |
1,950.00 |
1,973.33 |
1,893.33 |
1,900.00 |
0.7M |
| 2022-10-21 |
1,966.66 |
1,990.00 |
1,926.66 |
1,943.33 |
0.9M |
| 2022-10-20 |
1,876.66 |
1,980.00 |
1,850.00 |
1,980.00 |
1.6M |
| 2022-10-19 |
1,910.00 |
1,920.00 |
1,870.00 |
1,883.33 |
0.9M |
| 2022-10-18 |
1,833.33 |
1,886.66 |
1,803.33 |
1,883.33 |
1.7M |
| 2022-10-17 |
1,803.33 |
1,826.66 |
1,750.00 |
1,810.00 |
1.1M |
| 2022-10-14 |
1,880.00 |
1,890.00 |
1,720.00 |
1,770.00 |
3.9M |
| 2022-10-13 |
1,950.00 |
1,963.33 |
1,800.00 |
1,813.33 |
1.4M |
| 2022-10-12 |
1,943.33 |
1,946.66 |
1,853.33 |
1,896.66 |
1.8M |
| 2022-10-11 |
1,966.66 |
2,116.66 |
1,926.66 |
1,976.66 |
2.7M |
| 2022-10-07 |
1,926.66 |
2,070.00 |
1,883.33 |
1,920.00 |
4.3M |
| 2022-10-06 |
1,933.33 |
1,986.66 |
1,893.33 |
1,903.33 |
1.9M |
| 2022-10-05 |
1,813.33 |
2,000.00 |
1,793.33 |
1,966.66 |
3.4M |
| 2022-10-04 |
1,740.00 |
1,843.33 |
1,710.00 |
1,783.33 |
1.9M |
| 2022-10-03 |
1,666.67 |
1,730.00 |
1,635.00 |
1,713.33 |
1.1M |
| 2022-09-30 |
1,630.00 |
1,716.66 |
1,610.00 |
1,700.00 |
1.9M |
| 2022-09-29 |
1,623.33 |
1,676.66 |
1,573.33 |
1,653.33 |
1.7M |
| 2022-09-28 |
1,583.33 |
1,585.00 |
1,498.33 |
1,566.67 |
1.2M |
| 2022-09-27 |
1,536.67 |
1,603.33 |
1,516.67 |
1,598.33 |
1.3M |
| 2022-09-26 |
1,528.33 |
1,553.33 |
1,463.33 |
1,490.00 |
1.4M |
| 2022-09-22 |
1,493.33 |
1,586.67 |
1,436.67 |
1,575.00 |
1.7M |
| 2022-09-21 |
1,620.00 |
1,628.33 |
1,475.00 |
1,508.33 |
2.7M |
| 2022-09-20 |
1,773.33 |
1,783.33 |
1,603.33 |
1,651.67 |
2.6M |
| 2022-09-16 |
1,620.00 |
1,736.66 |
1,591.67 |
1,733.33 |
2.1M |
| 2022-09-15 |
1,578.33 |
1,673.33 |
1,550.00 |
1,636.67 |
2.3M |
| 2022-09-14 |
1,540.00 |
1,588.33 |
1,510.00 |
1,565.00 |
1.1M |
| 2022-09-13 |
1,638.33 |
1,656.67 |
1,550.00 |
1,591.67 |
1.5M |
| 2022-09-12 |
1,690.00 |
1,693.33 |
1,626.67 |
1,655.00 |
1.2M |
| 2022-09-09 |
1,576.67 |
1,683.33 |
1,550.00 |
1,666.67 |
2.8M |
| 2022-09-08 |
1,630.00 |
1,661.67 |
1,500.00 |
1,538.33 |
2.2M |
| 2022-09-07 |
1,541.67 |
1,606.67 |
1,478.33 |
1,593.33 |
2.0M |
| 2022-09-06 |
1,458.33 |
1,546.67 |
1,426.67 |
1,540.00 |
1.8M |
| 2022-09-05 |
1,416.67 |
1,523.33 |
1,373.33 |
1,448.33 |
2.3M |
| 2022-09-02 |
1,696.66 |
1,696.66 |
1,393.33 |
1,460.00 |
3.9M |
| 2022-09-01 |
1,716.66 |
1,770.00 |
1,605.00 |
1,605.00 |
2.1M |
| 2022-08-31 |
1,680.00 |
1,736.66 |
1,630.00 |
1,713.33 |
2.0M |
| 2022-08-30 |
1,526.67 |
1,710.00 |
1,526.67 |
1,661.67 |
3.1M |
| 2022-08-29 |
1,420.00 |
1,521.67 |
1,413.33 |
1,503.33 |
1.3M |
| 2022-08-26 |
1,501.67 |
1,520.00 |
1,421.67 |
1,466.67 |
1.6M |
| 2022-08-25 |
1,510.00 |
1,536.67 |
1,453.33 |
1,466.67 |
1.5M |
| 2022-08-24 |
1,400.00 |
1,556.67 |
1,398.33 |
1,505.00 |
3.0M |
| 2022-08-23 |
1,330.00 |
1,431.67 |
1,301.67 |
1,401.67 |
1.2M |
| 2022-08-22 |
1,400.00 |
1,441.67 |
1,335.00 |
1,343.33 |
1.8M |
| 2022-08-19 |
1,370.00 |
1,428.33 |
1,348.33 |
1,420.00 |
1.5M |
| 2022-08-18 |
1,323.33 |
1,406.67 |
1,313.33 |
1,368.33 |
1.5M |
| 2022-08-17 |
1,378.33 |
1,380.00 |
1,293.33 |
1,328.33 |
1.5M |
| 2022-08-16 |
1,251.67 |
1,433.33 |
1,236.67 |
1,355.00 |
2.9M |
| 2022-08-15 |
1,246.67 |
1,286.67 |
1,228.33 |
1,240.00 |
1.3M |
| 2022-08-12 |
1,216.67 |
1,266.67 |
1,170.00 |
1,246.67 |
1.5M |
| 2022-08-10 |
1,135.00 |
1,200.00 |
1,091.67 |
1,195.00 |
1.7M |
| 2022-08-09 |
1,073.33 |
1,188.33 |
1,070.00 |
1,181.67 |
2.1M |
| 2022-08-08 |
1,210.00 |
1,226.67 |
1,078.33 |
1,085.00 |
2.9M |
| 2022-08-05 |
1,166.67 |
1,193.33 |
1,123.33 |
1,193.33 |
2.6M |
| 2022-08-04 |
1,081.67 |
1,213.33 |
1,076.67 |
1,161.67 |
4.6M |
| 2022-08-03 |
1,095.00 |
1,165.00 |
1,040.00 |
1,068.33 |
5.1M |
| 2022-08-02 |
1,041.67 |
1,123.33 |
1,016.67 |
1,111.67 |
8.8M |
| 2022-08-01 |
956.00 |
956.00 |
956.00 |
956.00 |
0.3M |
| 2022-07-29 |
782.33 |
789.67 |
761.67 |
789.33 |
0.6M |
| 2022-07-28 |
789.33 |
793.00 |
755.00 |
768.33 |
0.5M |
| 2022-07-27 |
755.00 |
793.33 |
737.33 |
779.33 |
0.9M |
| 2022-07-26 |
720.00 |
756.00 |
706.33 |
747.00 |
0.6M |
| 2022-07-25 |
707.67 |
729.67 |
703.33 |
716.00 |
0.4M |
| 2022-07-22 |
700.00 |
740.67 |
698.00 |
724.33 |
0.7M |
| 2022-07-21 |
699.33 |
714.67 |
691.00 |
693.67 |
0.5M |
| 2022-07-20 |
756.67 |
756.67 |
688.33 |
705.00 |
1.5M |
| 2022-07-19 |
733.33 |
756.67 |
723.33 |
752.67 |
0.8M |
| 2022-07-15 |
733.00 |
748.00 |
715.00 |
734.00 |
0.8M |
| 2022-07-14 |
685.67 |
741.00 |
683.67 |
724.00 |
1.6M |
| 2022-07-13 |
673.33 |
691.33 |
661.00 |
691.00 |
0.8M |
| 2022-07-12 |
700.00 |
700.67 |
657.00 |
665.67 |
1.3M |
| 2022-07-11 |
707.00 |
745.33 |
690.00 |
706.67 |
2.5M |
| 2022-07-08 |
696.67 |
706.33 |
663.33 |
686.67 |
1.6M |
| 2022-07-07 |
656.33 |
723.33 |
646.00 |
694.33 |
5.5M |
| 2022-07-06 |
672.33 |
686.67 |
615.00 |
643.00 |
4.0M |
| 2022-07-05 |
673.67 |
711.67 |
657.33 |
687.33 |
6.5M |
| 2022-07-04 |
770.67 |
852.00 |
655.67 |
666.33 |
16.4M |
| 2022-07-01 |
811.33 |
818.33 |
732.67 |
774.67 |
5.0M |
| 2022-06-30 |
818.33 |
859.33 |
767.00 |
828.00 |
12.1M |
| 2022-06-29 |
793.33 |
836.67 |
750.33 |
804.33 |
18.8M |
| 2022-06-28 |
836.67 |
915.33 |
740.67 |
764.00 |
32.4M |