| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
3,669.00 |
3,937.00 |
3,669.00 |
3,758.00 |
0.0M |
| 2022-12-29 |
3,490.00 |
3,490.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2022-12-28 |
3,669.00 |
3,847.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2022-12-27 |
4,026.00 |
4,026.00 |
4,026.00 |
4,026.00 |
0.0M |
| 2022-12-26 |
3,579.00 |
3,579.00 |
3,579.00 |
3,579.00 |
0.0M |
| 2022-12-23 |
3,490.00 |
3,490.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2022-12-22 |
3,221.00 |
3,221.00 |
3,221.00 |
3,221.00 |
0.0M |
| 2022-12-21 |
3,132.00 |
3,132.00 |
3,132.00 |
3,132.00 |
0.0M |
| 2022-12-20 |
3,132.00 |
3,132.00 |
3,042.00 |
3,042.00 |
0.0M |
| 2022-12-19 |
3,490.00 |
3,490.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2022-12-16 |
3,311.00 |
3,400.00 |
3,311.00 |
3,400.00 |
0.0M |
| 2022-12-15 |
3,221.00 |
3,311.00 |
3,221.00 |
3,311.00 |
0.0M |
| 2022-12-13 |
3,579.00 |
3,937.00 |
3,400.00 |
3,937.00 |
0.0M |
| 2022-12-09 |
3,937.00 |
3,937.00 |
3,937.00 |
3,937.00 |
0.0M |
| 2022-12-08 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0M |
| 2022-12-07 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2022-12-06 |
3,937.00 |
3,937.00 |
3,937.00 |
3,937.00 |
0.0M |
| 2022-12-01 |
3,669.00 |
4,026.00 |
3,669.00 |
4,026.00 |
0.0M |
| 2022-11-30 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0M |
| 2022-11-29 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0M |
| 2022-11-28 |
3,221.00 |
3,221.00 |
3,221.00 |
3,221.00 |
0.0M |
| 2022-11-24 |
3,579.00 |
3,579.00 |
3,490.00 |
3,579.00 |
0.0M |
| 2022-11-23 |
4,026.00 |
4,026.00 |
4,026.00 |
4,026.00 |
0.0M |
| 2022-11-21 |
4,653.00 |
4,653.00 |
4,653.00 |
4,653.00 |
0.0M |
| 2022-11-18 |
4,384.00 |
4,384.00 |
4,384.00 |
4,384.00 |
0.0M |
| 2022-11-17 |
3,847.00 |
3,847.00 |
3,847.00 |
3,847.00 |
0.0M |
| 2022-11-16 |
3,847.00 |
3,847.00 |
3,847.00 |
3,847.00 |
0.0M |
| 2022-11-15 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0M |
| 2022-11-14 |
3,327.00 |
3,327.00 |
3,327.00 |
3,327.00 |
0.0M |
| 2022-11-11 |
3,839.00 |
3,839.00 |
3,839.00 |
3,839.00 |
0.0M |
| 2022-11-10 |
3,498.00 |
3,498.00 |
3,413.00 |
3,413.00 |
0.0M |
| 2022-11-09 |
3,669.00 |
3,669.00 |
3,669.00 |
3,669.00 |
0.0M |
| 2022-11-08 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2022-11-04 |
4,095.00 |
4,095.00 |
4,010.00 |
4,010.00 |
0.0M |
| 2022-11-03 |
4,095.00 |
4,095.00 |
4,095.00 |
4,095.00 |
0.0M |
| 2022-10-28 |
4,126.00 |
4,126.00 |
4,126.00 |
4,126.00 |
0.0M |
| 2022-10-25 |
4,126.00 |
4,126.00 |
4,126.00 |
4,126.00 |
0.0M |
| 2022-10-24 |
4,309.00 |
4,401.00 |
4,309.00 |
4,401.00 |
0.0M |
| 2022-10-20 |
5,042.00 |
5,042.00 |
5,042.00 |
5,042.00 |
0.0M |
| 2022-10-18 |
4,584.00 |
4,584.00 |
4,492.00 |
4,584.00 |
0.0M |
| 2022-10-14 |
5,226.00 |
5,226.00 |
5,226.00 |
5,226.00 |
0.0M |
| 2022-10-13 |
6,051.00 |
6,051.00 |
6,051.00 |
6,051.00 |
0.0M |
| 2022-10-12 |
4,401.00 |
5,868.00 |
4,401.00 |
5,684.00 |
0.0M |
| 2022-10-10 |
4,951.00 |
5,501.00 |
4,951.00 |
5,042.00 |
0.0M |
| 2022-10-06 |
5,776.00 |
5,776.00 |
5,776.00 |
5,776.00 |
0.0M |
| 2022-10-05 |
5,684.00 |
5,684.00 |
4,951.00 |
4,951.00 |
0.0M |
| 2022-10-04 |
5,776.00 |
5,776.00 |
5,134.00 |
5,134.00 |
0.0M |
| 2022-10-03 |
5,042.00 |
5,042.00 |
5,042.00 |
5,042.00 |
0.0M |
| 2022-09-30 |
4,401.00 |
4,401.00 |
4,401.00 |
4,401.00 |
0.0M |
| 2022-09-29 |
5,501.00 |
5,501.00 |
5,042.00 |
5,042.00 |
0.0M |
| 2022-09-27 |
6,418.00 |
6,418.00 |
5,501.00 |
5,501.00 |
0.0M |
| 2022-09-26 |
5,776.00 |
5,776.00 |
5,776.00 |
5,776.00 |
0.0M |
| 2022-09-23 |
5,318.00 |
5,318.00 |
4,767.00 |
4,767.00 |
0.0M |
| 2022-09-22 |
5,134.00 |
5,134.00 |
4,584.00 |
4,584.00 |
0.0M |
| 2022-09-21 |
5,409.00 |
5,409.00 |
4,401.00 |
4,401.00 |
0.0M |
| 2022-09-20 |
4,951.00 |
4,951.00 |
4,859.00 |
4,859.00 |
0.0M |
| 2022-09-19 |
5,684.00 |
5,684.00 |
4,584.00 |
4,584.00 |
0.0M |
| 2022-09-16 |
5,042.00 |
5,042.00 |
5,042.00 |
5,042.00 |
0.0M |
| 2022-09-14 |
5,684.00 |
5,776.00 |
5,684.00 |
5,684.00 |
0.0M |
| 2022-08-29 |
6,601.00 |
6,601.00 |
6,601.00 |
6,601.00 |
0.0M |
| 2022-08-25 |
5,959.00 |
6,051.00 |
5,776.00 |
5,776.00 |
0.0M |
| 2022-08-24 |
6,509.00 |
6,509.00 |
6,509.00 |
6,509.00 |
0.0M |
| 2022-08-23 |
5,868.00 |
5,868.00 |
5,868.00 |
5,868.00 |
0.0M |
| 2022-08-19 |
6,326.00 |
6,326.00 |
6,051.00 |
6,051.00 |
0.0M |
| 2022-08-17 |
6,326.00 |
6,326.00 |
6,326.00 |
6,326.00 |
0.0M |
| 2022-08-15 |
6,326.00 |
6,326.00 |
6,326.00 |
6,326.00 |
0.0M |
| 2022-08-12 |
5,593.00 |
5,593.00 |
5,593.00 |
5,593.00 |
0.0M |
| 2022-08-10 |
5,776.00 |
5,776.00 |
5,684.00 |
5,684.00 |
0.0M |
| 2022-08-09 |
6,234.00 |
6,234.00 |
6,234.00 |
6,234.00 |
0.0M |
| 2022-08-05 |
7,151.00 |
7,243.00 |
7,151.00 |
7,243.00 |
0.0M |
| 2022-08-03 |
6,326.00 |
6,326.00 |
6,326.00 |
6,326.00 |
0.0M |
| 2022-08-01 |
6,326.00 |
6,326.00 |
6,326.00 |
6,326.00 |
0.0M |
| 2022-07-29 |
5,593.00 |
5,593.00 |
5,593.00 |
5,593.00 |
0.0M |
| 2022-07-28 |
5,959.00 |
5,959.00 |
5,776.00 |
5,776.00 |
0.0M |
| 2022-07-27 |
6,509.00 |
6,509.00 |
6,509.00 |
6,509.00 |
0.0M |
| 2022-07-26 |
6,784.00 |
6,784.00 |
6,509.00 |
6,509.00 |
0.0M |
| 2022-07-25 |
6,143.00 |
6,143.00 |
5,593.00 |
6,143.00 |
0.0M |
| 2022-07-22 |
5,042.00 |
5,501.00 |
5,042.00 |
5,501.00 |
0.0M |
| 2022-07-21 |
4,676.00 |
5,042.00 |
4,676.00 |
5,042.00 |
0.0M |
| 2022-07-20 |
4,401.00 |
4,401.00 |
4,401.00 |
4,401.00 |
0.0M |
| 2022-07-15 |
4,217.00 |
4,309.00 |
4,217.00 |
4,309.00 |
0.0M |
| 2022-07-14 |
4,676.00 |
4,676.00 |
4,676.00 |
4,676.00 |
0.0M |
| 2022-07-13 |
4,676.00 |
4,676.00 |
4,676.00 |
4,676.00 |
0.0M |
| 2022-07-07 |
5,226.00 |
5,226.00 |
5,226.00 |
5,226.00 |
0.0M |
| 2022-07-04 |
4,676.00 |
4,676.00 |
4,676.00 |
4,676.00 |
0.0M |
| 2022-06-29 |
5,409.00 |
5,409.00 |
5,409.00 |
5,409.00 |
0.0M |
| 2022-06-28 |
5,409.21 |
5,409.21 |
5,409.21 |
5,409.21 |
0.0M |
| 2022-06-27 |
6,326.02 |
6,326.02 |
6,326.02 |
6,326.02 |
0.0M |
| 2022-06-23 |
5,592.57 |
5,592.57 |
5,592.57 |
5,592.57 |
0.0M |
| 2022-06-22 |
5,134.16 |
5,134.16 |
5,134.16 |
5,134.16 |
0.0M |
| 2022-06-21 |
4,675.76 |
4,675.76 |
4,217.35 |
4,217.35 |
0.0M |
| 2022-06-20 |
4,950.80 |
4,950.80 |
4,859.12 |
4,859.12 |
0.0M |
| 2022-06-17 |
5,317.53 |
5,317.53 |
5,042.48 |
5,042.48 |
0.0M |
| 2022-06-16 |
5,775.93 |
5,775.93 |
5,775.93 |
5,775.93 |
0.0M |
| 2022-06-15 |
5,592.57 |
5,592.57 |
5,500.89 |
5,500.89 |
0.0M |
| 2022-06-14 |
6,234.34 |
6,234.34 |
5,959.30 |
5,959.30 |
0.0M |
| 2022-06-13 |
5,684.25 |
5,684.25 |
5,409.21 |
5,409.21 |
0.0M |
| 2022-06-10 |
5,867.62 |
5,867.62 |
5,775.93 |
5,775.93 |
0.0M |
| 2022-06-09 |
5,867.62 |
5,867.62 |
5,867.62 |
5,867.62 |
0.0M |
| 2022-06-08 |
5,959.30 |
5,959.30 |
5,959.30 |
5,959.30 |
0.0M |
| 2022-06-06 |
6,050.98 |
6,050.98 |
6,050.98 |
6,050.98 |
0.0M |
| 2022-06-03 |
5,959.30 |
6,142.66 |
5,959.30 |
6,142.66 |
0.0M |
| 2022-06-02 |
5,959.30 |
5,959.30 |
5,684.25 |
5,959.30 |
0.0M |
| 2022-06-01 |
6,784.43 |
6,784.43 |
6,142.66 |
6,142.66 |
0.0M |
| 2022-05-31 |
6,142.66 |
6,234.34 |
6,142.66 |
6,142.66 |
0.0M |
| 2022-05-30 |
6,142.66 |
6,142.66 |
6,142.66 |
6,142.66 |
0.0M |
| 2022-05-27 |
6,234.34 |
6,234.34 |
6,050.98 |
6,234.34 |
0.0M |
| 2022-05-26 |
5,775.93 |
6,050.98 |
5,775.93 |
5,959.30 |
0.0M |
| 2022-05-25 |
6,050.98 |
6,234.34 |
6,050.98 |
6,234.34 |
0.0M |
| 2022-05-24 |
6,417.70 |
6,417.70 |
5,959.30 |
5,959.30 |
0.0M |
| 2022-05-23 |
6,417.70 |
6,417.70 |
6,417.70 |
6,417.70 |
0.0M |
| 2022-05-20 |
5,775.93 |
5,867.62 |
5,592.57 |
5,592.57 |
0.0M |
| 2022-05-19 |
5,775.93 |
5,775.93 |
5,775.93 |
5,775.93 |
0.0M |
| 2022-05-17 |
5,775.93 |
5,959.30 |
5,775.93 |
5,959.30 |
0.0M |
| 2022-05-16 |
5,775.93 |
5,775.93 |
5,775.93 |
5,775.93 |
0.0M |
| 2022-05-13 |
6,050.98 |
6,050.98 |
5,775.93 |
5,959.30 |
0.0M |
| 2022-05-12 |
6,509.39 |
6,509.39 |
6,326.02 |
6,417.70 |
0.0M |
| 2022-05-11 |
6,601.07 |
6,784.43 |
5,775.93 |
6,784.43 |
0.0M |
| 2022-05-09 |
7,242.84 |
7,242.84 |
6,692.75 |
6,876.11 |
0.0M |
| 2022-05-06 |
7,701.25 |
7,792.93 |
7,609.56 |
7,609.56 |
0.0M |
| 2022-05-05 |
7,976.29 |
7,976.29 |
7,701.25 |
7,701.25 |
0.0M |
| 2022-05-04 |
8,893.10 |
8,893.10 |
8,159.65 |
8,159.65 |
0.0M |
| 2022-04-29 |
8,893.10 |
8,893.10 |
7,792.93 |
7,792.93 |
0.0M |
| 2022-04-28 |
8,434.70 |
8,434.70 |
7,426.20 |
7,701.25 |
0.0M |
| 2022-04-27 |
7,517.88 |
7,517.88 |
7,517.88 |
7,517.88 |
0.0M |
| 2022-04-25 |
7,517.88 |
8,618.06 |
7,426.20 |
7,426.20 |
0.0M |
| 2022-04-22 |
9,534.88 |
9,534.88 |
8,709.74 |
8,709.74 |
0.0M |
| 2022-04-14 |
10,176.65 |
10,176.65 |
10,176.65 |
10,176.65 |
0.0M |
| 2022-04-12 |
10,084.96 |
10,084.96 |
9,718.24 |
9,993.28 |
0.0M |
| 2022-04-08 |
9,718.24 |
9,718.24 |
9,718.24 |
9,718.24 |
0.0M |
| 2022-04-07 |
9,626.56 |
10,451.69 |
9,351.51 |
10,451.69 |
0.0M |
| 2022-04-06 |
10,818.42 |
10,818.42 |
10,818.42 |
10,818.42 |
0.0M |
| 2022-04-05 |
10,910.10 |
10,910.10 |
10,910.10 |
10,910.10 |
0.0M |
| 2022-04-04 |
10,910.10 |
10,910.10 |
10,910.10 |
10,910.10 |
0.0M |
| 2022-04-01 |
9,901.60 |
11,276.82 |
9,259.83 |
11,276.82 |
0.0M |
| 2022-03-31 |
10,451.69 |
10,451.69 |
10,451.69 |
10,451.69 |
0.0M |
| 2022-03-30 |
11,093.46 |
11,093.46 |
11,093.46 |
11,093.46 |
0.0M |
| 2022-03-29 |
11,093.46 |
11,093.46 |
11,093.46 |
11,093.46 |
0.0M |
| 2022-03-28 |
11,093.46 |
11,093.46 |
11,093.46 |
11,093.46 |
0.0M |
| 2022-03-25 |
11,368.51 |
11,460.19 |
11,001.78 |
11,001.78 |
0.0M |
| 2022-03-24 |
11,460.19 |
11,460.19 |
11,460.19 |
11,460.19 |
0.0M |
| 2022-03-23 |
12,285.32 |
12,377.00 |
12,285.32 |
12,285.32 |
0.0M |
| 2022-03-22 |
11,185.14 |
11,276.82 |
11,185.14 |
11,276.82 |
0.0M |
| 2022-03-21 |
11,185.14 |
11,276.82 |
11,185.14 |
11,185.14 |
0.0M |
| 2022-03-18 |
11,368.51 |
11,735.23 |
10,268.33 |
11,735.23 |
0.0M |
| 2022-03-17 |
11,460.19 |
11,460.19 |
11,460.19 |
11,460.19 |
0.0M |
| 2022-03-16 |
12,377.00 |
12,377.00 |
12,377.00 |
12,377.00 |
0.0M |
| 2022-03-15 |
12,652.05 |
12,652.05 |
12,560.36 |
12,560.36 |
0.0M |
| 2022-03-14 |
10,176.65 |
11,276.82 |
10,176.65 |
11,185.14 |
0.0M |
| 2022-03-11 |
11,460.19 |
11,460.19 |
11,001.78 |
11,460.19 |
0.0M |
| 2022-03-10 |
11,551.87 |
11,551.87 |
11,551.87 |
11,551.87 |
0.0M |
| 2022-03-09 |
11,551.87 |
11,551.87 |
11,551.87 |
11,551.87 |
0.0M |
| 2022-03-08 |
11,735.23 |
11,735.23 |
11,735.23 |
11,735.23 |
0.0M |
| 2022-03-07 |
12,101.96 |
12,101.96 |
11,735.23 |
11,735.23 |
0.0M |
| 2022-03-04 |
11,001.78 |
12,193.64 |
11,001.78 |
12,101.96 |
0.0M |
| 2022-03-03 |
11,185.14 |
12,835.41 |
11,185.14 |
12,743.73 |
0.0M |
| 2022-03-02 |
12,835.41 |
12,835.41 |
12,835.41 |
12,835.41 |
0.0M |
| 2022-03-01 |
12,835.41 |
13,110.45 |
12,835.41 |
12,835.41 |
0.0M |
| 2022-02-28 |
12,468.68 |
14,027.27 |
12,468.68 |
12,835.41 |
0.0M |
| 2022-02-23 |
14,302.31 |
14,302.31 |
14,210.63 |
14,210.63 |
0.0M |
| 2022-02-22 |
12,835.41 |
14,393.99 |
12,743.73 |
14,393.99 |
0.0M |
| 2022-02-21 |
14,944.08 |
14,944.08 |
13,385.50 |
14,393.99 |
0.0M |
| 2022-02-18 |
15,127.45 |
15,127.45 |
15,127.45 |
15,127.45 |
0.0M |
| 2022-02-17 |
15,402.49 |
15,402.49 |
15,310.81 |
15,310.81 |
0.0M |
| 2022-02-16 |
14,393.99 |
15,952.58 |
13,660.54 |
15,860.90 |
0.0M |
| 2022-02-15 |
16,044.26 |
16,044.26 |
16,044.26 |
16,044.26 |
0.0M |
| 2022-02-14 |
14,669.04 |
16,319.31 |
14,669.04 |
16,319.31 |
0.0M |
| 2022-02-11 |
16,502.67 |
16,502.67 |
16,502.67 |
16,502.67 |
0.0M |
| 2022-02-10 |
16,594.35 |
16,594.35 |
16,594.35 |
16,594.35 |
0.0M |
| 2022-02-09 |
16,594.35 |
16,594.35 |
16,594.35 |
16,594.35 |
0.0M |
| 2022-02-08 |
16,594.35 |
16,594.35 |
16,594.35 |
16,594.35 |
0.0M |
| 2022-02-07 |
16,594.35 |
16,686.03 |
16,502.67 |
16,502.67 |
0.0M |
| 2022-01-28 |
16,410.99 |
16,502.67 |
16,410.99 |
16,502.67 |
0.0M |
| 2022-01-27 |
16,686.03 |
16,686.03 |
16,410.99 |
16,410.99 |
0.0M |
| 2022-01-26 |
16,502.67 |
16,502.67 |
16,044.26 |
16,319.31 |
0.0M |
| 2022-01-25 |
16,410.99 |
16,502.67 |
15,585.85 |
16,410.99 |
0.0M |
| 2022-01-24 |
16,502.67 |
16,502.67 |
16,044.26 |
16,502.67 |
0.0M |
| 2022-01-21 |
16,777.71 |
16,961.08 |
16,410.99 |
16,869.39 |
0.0M |
| 2022-01-20 |
17,419.48 |
17,602.85 |
17,327.80 |
17,602.85 |
0.0M |
| 2022-01-19 |
19,986.57 |
19,986.57 |
17,511.17 |
17,602.85 |
0.0M |
| 2022-01-18 |
17,419.48 |
17,511.17 |
17,419.48 |
17,511.17 |
0.0M |
| 2022-01-17 |
17,694.53 |
17,694.53 |
17,419.48 |
17,419.48 |
0.0M |
| 2022-01-14 |
17,602.85 |
17,602.85 |
17,419.48 |
17,419.48 |
0.0M |
| 2022-01-13 |
17,511.17 |
17,511.17 |
17,419.48 |
17,511.17 |
0.0M |
| 2022-01-12 |
19,528.16 |
19,528.16 |
17,419.48 |
17,419.48 |
0.0M |
| 2022-01-11 |
19,711.52 |
19,711.52 |
19,528.16 |
19,619.84 |
0.0M |
| 2022-01-10 |
19,528.16 |
19,711.52 |
19,528.16 |
19,619.84 |
0.0M |
| 2022-01-07 |
16,502.67 |
19,528.16 |
16,502.67 |
19,528.16 |
0.1M |
| 2022-01-06 |
16,044.26 |
17,877.89 |
16,044.26 |
16,686.03 |
0.0M |
| 2022-01-05 |
15,402.49 |
15,860.90 |
15,402.49 |
15,769.22 |
0.0M |
| 2022-01-04 |
14,485.68 |
15,127.45 |
14,485.68 |
15,127.45 |
0.0M |