| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
1,015.00 |
1,015.00 |
1,015.00 |
1,015.00 |
0.0M |
| 2022-12-28 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2022-12-27 |
1,010.00 |
1,015.00 |
1,005.00 |
1,010.00 |
0.0M |
| 2022-12-22 |
1,000.00 |
1,001.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-12-20 |
1,000.00 |
1,000.00 |
995.00 |
997.00 |
0.0M |
| 2022-12-19 |
1,015.00 |
1,015.00 |
1,005.00 |
1,005.00 |
0.0M |
| 2022-12-16 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2022-12-15 |
1,010.00 |
1,010.00 |
1,000.00 |
1,010.00 |
0.0M |
| 2022-12-14 |
1,000.00 |
1,010.00 |
1,000.00 |
1,010.00 |
0.0M |
| 2022-12-13 |
1,000.00 |
1,015.00 |
1,000.00 |
1,015.00 |
0.0M |
| 2022-12-12 |
998.00 |
1,010.00 |
998.00 |
1,010.00 |
0.0M |
| 2022-12-09 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-12-07 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-12-06 |
1,015.00 |
1,015.00 |
995.00 |
995.00 |
0.0M |
| 2022-12-05 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2022-12-02 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-11-29 |
990.00 |
991.00 |
990.00 |
990.00 |
0.0M |
| 2022-11-25 |
1,015.00 |
1,015.00 |
1,015.00 |
1,015.00 |
0.0M |
| 2022-11-23 |
995.00 |
1,010.00 |
995.00 |
1,005.00 |
0.0M |
| 2022-11-21 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2022-11-18 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2022-11-17 |
1,000.00 |
1,000.00 |
995.00 |
995.00 |
0.0M |
| 2022-11-16 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2022-11-11 |
1,010.00 |
1,015.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-11-09 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-11-08 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-11-04 |
990.00 |
990.00 |
980.00 |
980.00 |
0.0M |
| 2022-11-03 |
990.00 |
990.00 |
990.00 |
990.00 |
0.0M |
| 2022-11-02 |
1,000.00 |
1,000.00 |
980.00 |
982.00 |
0.0M |
| 2022-10-28 |
995.00 |
995.00 |
995.00 |
995.00 |
0.0M |
| 2022-10-21 |
1,000.00 |
1,001.00 |
999.00 |
999.00 |
0.0M |
| 2022-10-20 |
1,000.00 |
1,003.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-10-19 |
1,006.00 |
1,006.00 |
1,006.00 |
1,006.00 |
0.0M |
| 2022-10-18 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2022-10-14 |
1,004.00 |
1,004.00 |
1,004.00 |
1,004.00 |
0.0M |
| 2022-10-13 |
1,004.00 |
1,004.00 |
1,004.00 |
1,004.00 |
0.0M |
| 2022-10-12 |
1,002.00 |
1,004.00 |
1,000.00 |
1,004.00 |
0.0M |
| 2022-10-11 |
1,000.00 |
1,004.00 |
1,000.00 |
1,004.00 |
0.0M |
| 2022-10-06 |
1,000.00 |
1,010.00 |
941.00 |
1,010.00 |
0.0M |
| 2022-10-05 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2022-10-04 |
1,010.00 |
1,010.00 |
999.00 |
999.00 |
0.0M |
| 2022-10-03 |
1,010.00 |
1,010.00 |
1,010.00 |
1,010.00 |
0.0M |
| 2022-09-30 |
1,000.00 |
1,010.00 |
1,000.00 |
1,010.00 |
0.0M |
| 2022-09-29 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2022-09-28 |
1,000.00 |
1,020.00 |
1,000.00 |
1,020.00 |
0.0M |
| 2022-09-27 |
1,006.00 |
1,006.00 |
997.00 |
997.00 |
0.0M |
| 2022-09-26 |
1,006.00 |
1,010.00 |
1,005.00 |
1,010.00 |
0.0M |
| 2022-09-23 |
1,006.00 |
1,010.00 |
1,005.00 |
1,010.00 |
0.0M |
| 2022-09-22 |
1,019.00 |
1,019.00 |
1,005.00 |
1,005.00 |
0.0M |
| 2022-09-20 |
1,019.00 |
1,019.00 |
1,019.00 |
1,019.00 |
0.0M |
| 2022-09-19 |
1,020.00 |
1,020.00 |
1,020.00 |
1,020.00 |
0.0M |
| 2022-09-14 |
1,033.00 |
1,040.00 |
1,011.00 |
1,040.00 |
0.0M |
| 2022-09-13 |
1,033.00 |
1,055.00 |
1,033.00 |
1,055.00 |
0.0M |
| 2022-09-12 |
1,035.00 |
1,035.00 |
1,033.00 |
1,033.00 |
0.0M |
| 2022-09-08 |
1,037.00 |
1,037.00 |
1,037.00 |
1,037.00 |
0.0M |
| 2022-09-07 |
1,038.00 |
1,038.00 |
1,038.00 |
1,038.00 |
0.0M |
| 2022-09-06 |
1,042.00 |
1,042.00 |
1,038.00 |
1,038.00 |
0.0M |
| 2022-09-05 |
1,038.00 |
1,042.00 |
1,038.00 |
1,042.00 |
0.0M |
| 2022-09-02 |
1,042.00 |
1,042.00 |
1,042.00 |
1,042.00 |
0.0M |
| 2022-08-31 |
1,035.00 |
1,049.00 |
1,025.00 |
1,049.00 |
0.0M |
| 2022-08-25 |
1,058.00 |
1,058.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2022-08-18 |
1,058.00 |
1,058.00 |
1,058.00 |
1,058.00 |
0.0M |
| 2022-08-17 |
1,036.00 |
1,036.00 |
1,036.00 |
1,036.00 |
0.0M |
| 2022-08-15 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-08-12 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-08-11 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-08-04 |
1,055.00 |
1,058.00 |
1,055.00 |
1,058.00 |
0.0M |
| 2022-08-03 |
1,035.00 |
1,050.00 |
1,035.00 |
1,050.00 |
0.0M |
| 2022-08-02 |
1,035.00 |
1,037.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-08-01 |
1,037.00 |
1,037.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-07-29 |
1,035.00 |
1,035.00 |
1,032.00 |
1,035.00 |
0.0M |
| 2022-07-28 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-07-27 |
1,034.00 |
1,035.00 |
1,034.00 |
1,035.00 |
0.0M |
| 2022-07-26 |
1,035.00 |
1,035.00 |
1,034.00 |
1,034.00 |
0.0M |
| 2022-07-21 |
1,028.00 |
1,028.00 |
1,027.00 |
1,027.00 |
0.0M |
| 2022-07-20 |
1,035.00 |
1,035.00 |
1,027.00 |
1,027.00 |
0.0M |
| 2022-07-19 |
1,032.00 |
1,033.00 |
1,025.00 |
1,033.00 |
0.0M |
| 2022-07-18 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2022-07-15 |
1,035.00 |
1,035.00 |
1,032.00 |
1,035.00 |
0.0M |
| 2022-07-13 |
1,035.00 |
1,035.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2022-07-11 |
1,040.00 |
1,040.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2022-07-07 |
1,046.00 |
1,046.00 |
1,030.00 |
1,043.00 |
0.0M |
| 2022-07-06 |
1,043.00 |
1,043.00 |
1,041.00 |
1,041.00 |
0.0M |
| 2022-07-04 |
1,043.00 |
1,043.00 |
1,043.00 |
1,043.00 |
0.0M |
| 2022-07-01 |
1,043.00 |
1,043.00 |
1,043.00 |
1,043.00 |
0.0M |
| 2022-06-29 |
1,048.00 |
1,048.00 |
1,043.00 |
1,045.00 |
0.0M |
| 2022-06-28 |
1,048.00 |
1,048.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2022-06-27 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-06-23 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-06-22 |
1,047.00 |
1,051.00 |
1,047.00 |
1,051.00 |
0.0M |
| 2022-06-21 |
1,050.00 |
1,051.00 |
1,050.00 |
1,051.00 |
0.0M |
| 2022-06-17 |
1,050.00 |
1,051.00 |
1,050.00 |
1,051.00 |
0.0M |
| 2022-06-16 |
1,051.00 |
1,051.00 |
1,046.00 |
1,046.00 |
0.0M |
| 2022-06-15 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-06-08 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-06-07 |
1,050.00 |
1,050.00 |
1,046.00 |
1,046.00 |
0.0M |
| 2022-06-06 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-06-02 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-06-01 |
1,052.00 |
1,052.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-05-31 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-05-30 |
1,065.00 |
1,065.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2022-05-26 |
1,061.00 |
1,069.00 |
1,061.00 |
1,069.00 |
0.0M |
| 2022-05-25 |
1,061.00 |
1,069.00 |
1,061.00 |
1,069.00 |
0.0M |
| 2022-05-23 |
1,061.00 |
1,061.00 |
1,057.00 |
1,057.00 |
0.0M |
| 2022-05-20 |
1,069.00 |
1,069.00 |
1,069.00 |
1,069.00 |
0.0M |
| 2022-05-17 |
1,065.00 |
1,070.00 |
1,065.00 |
1,070.00 |
0.0M |
| 2022-05-16 |
1,061.00 |
1,065.00 |
1,061.00 |
1,065.00 |
0.0M |
| 2022-05-13 |
1,061.00 |
1,061.00 |
1,061.00 |
1,061.00 |
0.0M |
| 2022-05-12 |
1,070.00 |
1,070.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-05-11 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-05-10 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2022-05-06 |
1,057.00 |
1,057.00 |
1,057.00 |
1,057.00 |
0.0M |
| 2022-05-05 |
1,056.00 |
1,057.00 |
1,056.00 |
1,057.00 |
0.0M |
| 2022-05-04 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-05-02 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2022-04-29 |
1,056.00 |
1,070.00 |
1,056.00 |
1,070.00 |
0.0M |
| 2022-04-28 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-04-27 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-04-26 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-04-25 |
1,056.00 |
1,063.00 |
1,056.00 |
1,063.00 |
0.0M |
| 2022-04-22 |
1,056.00 |
1,057.00 |
1,056.00 |
1,057.00 |
0.0M |
| 2022-04-21 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-04-20 |
1,056.00 |
1,056.00 |
1,056.00 |
1,056.00 |
0.0M |
| 2022-04-19 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.1M |
| 2022-04-18 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.1M |
| 2022-04-12 |
1,058.00 |
1,070.00 |
1,058.00 |
1,070.00 |
0.0M |
| 2022-04-06 |
1,055.00 |
1,070.00 |
1,055.00 |
1,070.00 |
0.0M |
| 2022-04-04 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2022-04-01 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2022-03-29 |
1,050.00 |
1,080.00 |
1,047.00 |
1,080.00 |
0.0M |
| 2022-03-25 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-23 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-21 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-18 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-17 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-16 |
1,060.00 |
1,075.00 |
1,045.00 |
1,050.00 |
0.0M |
| 2022-03-15 |
1,050.00 |
1,050.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2022-03-14 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2022-03-11 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-10 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-09 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-03-08 |
1,051.00 |
1,060.00 |
1,051.00 |
1,060.00 |
0.0M |
| 2022-03-07 |
1,051.00 |
1,051.00 |
1,051.00 |
1,051.00 |
0.0M |
| 2022-03-03 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2022-03-01 |
1,050.00 |
1,060.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2022-02-28 |
1,050.00 |
1,050.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2022-02-24 |
1,050.00 |
1,051.00 |
1,050.00 |
1,051.00 |
0.0M |
| 2022-02-23 |
1,050.00 |
1,065.00 |
1,045.00 |
1,065.00 |
0.0M |
| 2022-02-22 |
1,070.00 |
1,070.00 |
1,052.00 |
1,065.00 |
0.0M |
| 2022-02-21 |
1,069.00 |
1,070.00 |
1,069.00 |
1,070.00 |
0.0M |
| 2022-02-17 |
1,069.00 |
1,069.00 |
1,069.00 |
1,069.00 |
0.0M |
| 2022-02-16 |
1,069.00 |
1,069.00 |
1,069.00 |
1,069.00 |
0.0M |
| 2022-02-10 |
1,069.00 |
1,069.00 |
1,046.00 |
1,046.00 |
0.0M |
| 2022-02-09 |
1,069.00 |
1,069.00 |
1,069.00 |
1,069.00 |
0.0M |
| 2022-02-08 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-02-07 |
1,042.00 |
1,042.00 |
1,042.00 |
1,042.00 |
0.0M |
| 2022-02-04 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-02-03 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-02-02 |
1,048.00 |
1,048.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2022-01-31 |
1,060.00 |
1,060.00 |
1,048.00 |
1,048.00 |
0.0M |
| 2022-01-28 |
1,047.00 |
1,050.00 |
1,047.00 |
1,047.00 |
0.0M |
| 2022-01-27 |
1,047.00 |
1,047.00 |
1,047.00 |
1,047.00 |
0.0M |
| 2022-01-26 |
1,047.00 |
1,060.00 |
1,047.00 |
1,047.00 |
0.0M |
| 2022-01-25 |
1,060.00 |
1,060.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2022-01-21 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-20 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-19 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-18 |
1,047.00 |
1,060.00 |
1,047.00 |
1,060.00 |
0.0M |
| 2022-01-17 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-14 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-13 |
1,043.00 |
1,059.00 |
1,043.00 |
1,059.00 |
0.0M |
| 2022-01-12 |
1,040.00 |
1,040.00 |
1,040.00 |
1,040.00 |
0.0M |
| 2022-01-11 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-10 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-07 |
1,060.00 |
1,060.00 |
1,015.00 |
1,060.00 |
0.0M |
| 2022-01-06 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2022-01-05 |
1,050.00 |
1,060.00 |
1,050.00 |
1,060.00 |
0.0M |
| 2022-01-03 |
1,050.00 |
1,060.00 |
1,050.00 |
1,060.00 |
0.0M |