| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
123.00 |
123.00 |
115.00 |
117.00 |
0.3M |
| 2022-12-29 |
119.00 |
121.00 |
115.00 |
119.00 |
0.6M |
| 2022-12-28 |
121.00 |
123.00 |
114.00 |
116.00 |
0.7M |
| 2022-12-27 |
123.00 |
124.00 |
119.00 |
120.00 |
0.3M |
| 2022-12-26 |
126.00 |
126.00 |
121.00 |
121.00 |
0.1M |
| 2022-12-23 |
130.00 |
130.00 |
122.00 |
125.00 |
0.1M |
| 2022-12-22 |
129.00 |
129.00 |
121.00 |
124.00 |
0.1M |
| 2022-12-21 |
131.00 |
131.00 |
121.00 |
125.00 |
0.1M |
| 2022-12-20 |
132.00 |
132.00 |
120.00 |
126.00 |
0.5M |
| 2022-12-19 |
135.00 |
135.00 |
125.00 |
127.00 |
0.2M |
| 2022-12-16 |
129.00 |
133.00 |
119.00 |
128.00 |
0.9M |
| 2022-12-15 |
130.00 |
130.00 |
120.00 |
123.00 |
0.3M |
| 2022-12-14 |
131.00 |
131.00 |
119.00 |
122.00 |
0.3M |
| 2022-12-13 |
127.00 |
127.00 |
114.00 |
123.00 |
0.8M |
| 2022-12-12 |
119.00 |
121.00 |
111.00 |
120.00 |
0.8M |
| 2022-12-09 |
125.00 |
125.00 |
113.00 |
119.00 |
0.6M |
| 2022-12-08 |
127.00 |
127.00 |
113.00 |
117.00 |
0.9M |
| 2022-12-07 |
126.00 |
129.00 |
118.00 |
121.00 |
0.8M |
| 2022-12-06 |
134.00 |
136.00 |
125.00 |
126.00 |
1.2M |
| 2022-12-05 |
146.00 |
146.00 |
134.00 |
134.00 |
1.0M |
| 2022-12-02 |
152.00 |
152.00 |
139.00 |
140.00 |
1.7M |
| 2022-12-01 |
156.00 |
156.00 |
141.00 |
146.00 |
3.0M |
| 2022-11-30 |
158.00 |
158.00 |
151.00 |
151.00 |
1.1M |
| 2022-11-29 |
158.00 |
158.00 |
149.00 |
152.00 |
1.0M |
| 2022-11-28 |
157.00 |
159.00 |
152.00 |
152.00 |
1.2M |
| 2022-11-25 |
162.00 |
162.00 |
155.00 |
156.00 |
2.8M |
| 2022-11-24 |
151.00 |
161.00 |
149.00 |
157.00 |
8.6M |
| 2022-11-23 |
152.00 |
154.00 |
149.00 |
151.00 |
2.0M |
| 2022-11-22 |
156.00 |
156.00 |
150.00 |
152.00 |
2.2M |
| 2022-11-21 |
161.00 |
162.00 |
150.00 |
154.00 |
7.3M |
| 2022-11-18 |
172.00 |
177.00 |
161.00 |
161.00 |
17.0M |
| 2022-11-17 |
178.00 |
182.00 |
173.00 |
173.00 |
12.0M |
| 2022-11-16 |
186.00 |
186.00 |
186.00 |
186.00 |
2.4M |
| 2022-11-15 |
216.00 |
228.00 |
200.00 |
200.00 |
41.1M |
| 2022-11-14 |
210.00 |
216.00 |
210.00 |
214.00 |
5.2M |
| 2022-11-11 |
212.00 |
214.00 |
210.00 |
210.00 |
4.9M |
| 2022-11-10 |
212.00 |
220.00 |
210.00 |
212.00 |
18.4M |
| 2022-11-09 |
202.00 |
214.00 |
200.00 |
210.00 |
7.1M |
| 2022-11-08 |
204.00 |
210.00 |
202.00 |
202.00 |
6.1M |
| 2022-11-07 |
204.00 |
214.00 |
194.00 |
208.00 |
16.0M |
| 2022-11-04 |
226.00 |
226.00 |
208.00 |
208.00 |
6.0M |
| 2022-11-03 |
194.00 |
224.00 |
194.00 |
222.00 |
23.0M |
| 2022-11-02 |
208.00 |
208.00 |
208.00 |
208.00 |
0.4M |
| 2022-11-01 |
240.00 |
246.00 |
222.00 |
222.00 |
15.5M |
| 2022-10-31 |
218.00 |
238.00 |
218.00 |
238.00 |
34.7M |
| 2022-10-28 |
206.00 |
220.00 |
204.00 |
218.00 |
19.5M |
| 2022-10-27 |
192.00 |
204.00 |
189.00 |
204.00 |
17.8M |
| 2022-10-26 |
174.00 |
187.00 |
163.00 |
187.00 |
4.3M |
| 2022-10-25 |
153.00 |
170.00 |
151.00 |
170.00 |
3.2M |
| 2022-10-24 |
148.00 |
161.00 |
148.00 |
155.00 |
0.3M |
| 2022-10-21 |
149.00 |
162.00 |
149.00 |
157.00 |
0.3M |
| 2022-10-20 |
153.00 |
165.00 |
153.00 |
157.00 |
0.4M |
| 2022-10-19 |
160.00 |
170.00 |
158.00 |
161.00 |
0.2M |
| 2022-10-18 |
157.00 |
168.00 |
157.00 |
164.00 |
0.4M |
| 2022-10-17 |
160.00 |
170.00 |
160.00 |
165.00 |
0.6M |
| 2022-10-14 |
181.00 |
187.00 |
164.00 |
168.00 |
2.7M |
| 2022-10-13 |
154.00 |
172.00 |
154.00 |
172.00 |
3.4M |
| 2022-10-12 |
149.00 |
173.00 |
147.00 |
157.00 |
3.2M |
| 2022-10-11 |
160.00 |
161.00 |
156.00 |
158.00 |
0.5M |
| 2022-10-10 |
154.00 |
167.00 |
154.00 |
158.00 |
1.4M |
| 2022-10-07 |
160.00 |
167.00 |
160.00 |
162.00 |
0.2M |
| 2022-10-06 |
161.00 |
172.00 |
161.00 |
167.00 |
1.2M |
| 2022-10-05 |
155.00 |
169.00 |
155.00 |
168.00 |
0.6M |
| 2022-10-04 |
154.00 |
163.00 |
152.00 |
160.00 |
0.5M |
| 2022-10-03 |
151.00 |
163.00 |
151.00 |
154.00 |
0.7M |
| 2022-09-30 |
155.00 |
167.00 |
155.00 |
161.00 |
1.0M |
| 2022-09-29 |
169.00 |
172.00 |
163.00 |
163.00 |
0.4M |
| 2022-09-28 |
162.00 |
177.00 |
162.00 |
169.00 |
1.3M |
| 2022-09-27 |
170.00 |
174.00 |
162.00 |
169.00 |
1.0M |
| 2022-09-26 |
170.00 |
180.00 |
169.00 |
174.00 |
3.5M |
| 2022-09-23 |
159.00 |
174.00 |
159.00 |
170.00 |
0.8M |
| 2022-09-22 |
166.00 |
172.00 |
163.00 |
169.00 |
2.4M |
| 2022-09-21 |
168.00 |
174.00 |
160.00 |
168.00 |
2.6M |
| 2022-09-20 |
177.00 |
177.00 |
165.00 |
168.00 |
2.4M |
| 2022-09-19 |
181.00 |
191.00 |
177.00 |
177.00 |
3.0M |
| 2022-09-16 |
199.00 |
204.00 |
188.00 |
190.00 |
3.2M |
| 2022-09-15 |
200.00 |
210.00 |
199.00 |
202.00 |
2.5M |
| 2022-09-14 |
198.00 |
212.00 |
198.00 |
200.00 |
2.0M |
| 2022-09-13 |
220.00 |
220.00 |
208.00 |
210.00 |
1.5M |
| 2022-09-12 |
214.00 |
218.00 |
208.00 |
210.00 |
2.3M |
| 2022-09-09 |
198.00 |
222.00 |
198.00 |
212.00 |
5.5M |
| 2022-09-08 |
212.00 |
220.00 |
210.00 |
212.00 |
4.5M |
| 2022-09-07 |
220.00 |
238.00 |
216.00 |
216.00 |
10.6M |
| 2022-09-06 |
232.00 |
248.00 |
232.00 |
232.00 |
5.6M |
| 2022-09-05 |
248.00 |
274.00 |
248.00 |
248.00 |
18.9M |
| 2022-09-02 |
278.00 |
300.00 |
266.00 |
266.00 |
40.1M |
| 2022-09-01 |
282.00 |
296.00 |
282.00 |
286.00 |
3.3M |
| 2022-08-31 |
282.00 |
290.00 |
278.00 |
284.00 |
4.6M |
| 2022-08-30 |
274.00 |
298.00 |
274.00 |
286.00 |
5.3M |
| 2022-08-29 |
278.00 |
288.00 |
278.00 |
282.00 |
3.9M |
| 2022-08-26 |
270.00 |
300.00 |
270.00 |
276.00 |
14.5M |
| 2022-08-25 |
308.00 |
308.00 |
288.00 |
288.00 |
6.8M |
| 2022-08-24 |
330.00 |
336.00 |
308.00 |
308.00 |
3.1M |
| 2022-08-23 |
358.00 |
368.00 |
330.00 |
330.00 |
43.2M |
| 2022-08-22 |
344.00 |
362.00 |
306.00 |
354.00 |
116.0M |
| 2022-08-19 |
356.00 |
356.00 |
294.00 |
304.00 |
82.2M |
| 2022-08-18 |
316.00 |
324.00 |
280.00 |
316.00 |
104.4M |
| 2022-08-16 |
250.00 |
286.00 |
250.00 |
276.00 |
66.2M |
| 2022-08-15 |
212.00 |
268.00 |
212.00 |
262.00 |
42.8M |
| 2022-08-12 |
220.00 |
228.00 |
220.00 |
224.00 |
0.3M |
| 2022-08-11 |
228.00 |
232.00 |
224.00 |
226.00 |
0.5M |
| 2022-08-10 |
226.00 |
232.00 |
222.00 |
226.00 |
0.9M |
| 2022-08-09 |
216.00 |
232.00 |
214.00 |
224.00 |
1.7M |
| 2022-08-08 |
228.00 |
238.00 |
226.00 |
230.00 |
1.8M |
| 2022-08-05 |
224.00 |
234.00 |
224.00 |
228.00 |
1.1M |
| 2022-08-04 |
224.00 |
234.00 |
224.00 |
232.00 |
0.5M |
| 2022-08-03 |
234.00 |
238.00 |
228.00 |
232.00 |
0.6M |
| 2022-08-02 |
222.00 |
236.00 |
222.00 |
230.00 |
1.2M |
| 2022-08-01 |
228.00 |
238.00 |
228.00 |
236.00 |
0.8M |
| 2022-07-29 |
236.00 |
240.00 |
236.00 |
236.00 |
0.9M |
| 2022-07-28 |
232.00 |
240.00 |
232.00 |
236.00 |
0.6M |
| 2022-07-27 |
224.00 |
242.00 |
224.00 |
238.00 |
1.2M |
| 2022-07-26 |
240.00 |
246.00 |
238.00 |
238.00 |
1.7M |
| 2022-07-25 |
232.00 |
242.00 |
232.00 |
240.00 |
0.6M |
| 2022-07-22 |
244.00 |
244.00 |
238.00 |
238.00 |
1.1M |
| 2022-07-21 |
236.00 |
246.00 |
236.00 |
240.00 |
2.1M |
| 2022-07-20 |
228.00 |
240.00 |
228.00 |
236.00 |
0.8M |
| 2022-07-19 |
228.00 |
242.00 |
228.00 |
238.00 |
1.3M |
| 2022-07-18 |
232.00 |
242.00 |
232.00 |
240.00 |
1.4M |
| 2022-07-15 |
236.00 |
246.00 |
236.00 |
240.00 |
2.4M |
| 2022-07-14 |
242.00 |
256.00 |
238.00 |
242.00 |
2.7M |
| 2022-07-13 |
244.00 |
248.00 |
242.00 |
248.00 |
2.0M |
| 2022-07-12 |
244.00 |
254.00 |
244.00 |
244.00 |
4.4M |
| 2022-07-11 |
238.00 |
258.00 |
238.00 |
244.00 |
8.2M |
| 2022-07-08 |
238.00 |
244.00 |
238.00 |
238.00 |
2.2M |
| 2022-07-07 |
230.00 |
246.00 |
230.00 |
236.00 |
3.7M |
| 2022-07-06 |
230.00 |
252.00 |
230.00 |
238.00 |
7.0M |
| 2022-07-05 |
220.00 |
238.00 |
220.00 |
232.00 |
3.5M |
| 2022-07-04 |
238.00 |
248.00 |
224.00 |
224.00 |
5.0M |
| 2022-07-01 |
236.00 |
256.00 |
236.00 |
238.00 |
4.9M |
| 2022-06-30 |
250.00 |
262.00 |
250.00 |
250.00 |
7.3M |
| 2022-06-29 |
258.00 |
264.00 |
252.00 |
252.00 |
6.7M |
| 2022-06-28 |
246.00 |
284.00 |
246.00 |
258.00 |
56.6M |
| 2022-06-27 |
260.00 |
276.00 |
258.00 |
260.00 |
11.0M |
| 2022-06-24 |
294.00 |
348.00 |
276.00 |
276.00 |
99.3M |
| 2022-06-23 |
292.00 |
300.00 |
290.00 |
296.00 |
4.2M |
| 2022-06-22 |
296.00 |
304.00 |
290.00 |
292.00 |
4.2M |
| 2022-06-21 |
304.00 |
322.00 |
292.00 |
294.00 |
56.8M |
| 2022-06-20 |
298.00 |
314.00 |
298.00 |
302.00 |
12.0M |
| 2022-06-17 |
286.00 |
314.00 |
286.00 |
298.00 |
7.6M |
| 2022-06-16 |
280.00 |
324.00 |
278.00 |
300.00 |
23.7M |
| 2022-06-15 |
320.00 |
320.00 |
298.00 |
298.00 |
10.9M |
| 2022-06-14 |
344.00 |
360.00 |
320.00 |
320.00 |
77.5M |
| 2022-06-13 |
264.00 |
346.00 |
264.00 |
344.00 |
97.0M |
| 2022-06-10 |
282.00 |
302.00 |
282.00 |
282.00 |
7.5M |
| 2022-06-09 |
326.00 |
348.00 |
302.00 |
302.00 |
79.8M |
| 2022-06-08 |
276.00 |
328.00 |
258.00 |
324.00 |
119.9M |
| 2022-06-07 |
244.00 |
278.00 |
244.00 |
276.00 |
24.8M |
| 2022-06-06 |
252.00 |
258.00 |
242.00 |
244.00 |
2.9M |
| 2022-06-03 |
240.00 |
256.00 |
240.00 |
248.00 |
4.2M |
| 2022-06-02 |
254.00 |
258.00 |
246.00 |
248.00 |
4.8M |
| 2022-05-31 |
250.00 |
266.00 |
244.00 |
252.00 |
7.1M |
| 2022-05-30 |
254.00 |
264.00 |
252.00 |
258.00 |
16.9M |
| 2022-05-27 |
270.00 |
270.00 |
252.00 |
252.00 |
25.4M |
| 2022-05-25 |
280.00 |
288.00 |
270.00 |
270.00 |
27.9M |
| 2022-05-24 |
314.00 |
328.00 |
290.00 |
290.00 |
32.3M |
| 2022-05-23 |
260.00 |
322.00 |
260.00 |
310.00 |
59.5M |
| 2022-05-20 |
270.00 |
274.00 |
262.00 |
264.00 |
4.4M |
| 2022-05-19 |
264.00 |
272.00 |
258.00 |
264.00 |
5.1M |
| 2022-05-18 |
268.00 |
268.00 |
258.00 |
264.00 |
3.4M |
| 2022-05-17 |
276.00 |
276.00 |
262.00 |
266.00 |
5.9M |
| 2022-05-13 |
262.00 |
286.00 |
252.00 |
260.00 |
16.2M |
| 2022-05-12 |
264.00 |
282.00 |
252.00 |
258.00 |
11.0M |
| 2022-05-11 |
276.00 |
292.00 |
256.00 |
262.00 |
12.1M |
| 2022-05-10 |
288.00 |
288.00 |
270.00 |
270.00 |
11.1M |
| 2022-05-09 |
310.00 |
330.00 |
290.00 |
290.00 |
74.9M |
| 2022-04-28 |
252.00 |
312.00 |
252.00 |
310.00 |
96.1M |
| 2022-04-27 |
268.00 |
294.00 |
252.00 |
254.00 |
46.9M |
| 2022-04-26 |
296.00 |
304.00 |
270.00 |
270.00 |
35.8M |
| 2022-04-25 |
290.00 |
322.00 |
256.00 |
290.00 |
182.8M |
| 2022-04-22 |
220.00 |
274.00 |
220.00 |
274.00 |
39.4M |
| 2022-04-21 |
216.00 |
250.00 |
216.00 |
220.00 |
12.3M |
| 2022-04-20 |
224.00 |
236.00 |
220.00 |
220.00 |
3.0M |
| 2022-04-19 |
214.00 |
260.00 |
214.00 |
222.00 |
32.6M |
| 2022-04-18 |
218.00 |
248.00 |
218.00 |
230.00 |
7.9M |
| 2022-04-14 |
240.00 |
242.00 |
224.00 |
224.00 |
3.2M |
| 2022-04-13 |
260.00 |
272.00 |
240.00 |
240.00 |
28.9M |
| 2022-04-12 |
194.00 |
256.00 |
194.00 |
256.00 |
38.3M |
| 2022-04-11 |
216.00 |
216.00 |
202.00 |
206.00 |
1.8M |
| 2022-04-08 |
212.00 |
220.00 |
212.00 |
216.00 |
0.7M |
| 2022-04-07 |
212.00 |
218.00 |
212.00 |
216.00 |
1.0M |
| 2022-04-06 |
220.00 |
222.00 |
212.00 |
212.00 |
1.6M |
| 2022-04-05 |
212.00 |
230.00 |
212.00 |
220.00 |
3.9M |
| 2022-04-04 |
240.00 |
256.00 |
222.00 |
224.00 |
38.0M |
| 2022-04-01 |
202.00 |
238.00 |
200.00 |
238.00 |
17.9M |
| 2022-03-31 |
206.00 |
232.00 |
200.00 |
202.00 |
21.5M |
| 2022-03-30 |
210.00 |
214.00 |
206.00 |
206.00 |
0.6M |
| 2022-03-29 |
210.00 |
220.00 |
206.00 |
210.00 |
2.2M |
| 2022-03-28 |
212.00 |
218.00 |
208.00 |
210.00 |
0.9M |
| 2022-03-25 |
216.00 |
216.00 |
212.00 |
212.00 |
0.8M |
| 2022-03-24 |
216.00 |
220.00 |
212.00 |
216.00 |
0.4M |
| 2022-03-23 |
216.00 |
224.00 |
212.00 |
216.00 |
2.3M |
| 2022-03-22 |
212.00 |
224.00 |
210.00 |
214.00 |
1.8M |
| 2022-03-21 |
216.00 |
220.00 |
212.00 |
212.00 |
1.0M |
| 2022-03-18 |
220.00 |
224.00 |
214.00 |
216.00 |
1.7M |
| 2022-03-17 |
216.00 |
230.00 |
216.00 |
218.00 |
2.0M |
| 2022-03-16 |
216.00 |
222.00 |
216.00 |
216.00 |
0.5M |
| 2022-03-15 |
220.00 |
226.00 |
216.00 |
216.00 |
1.6M |
| 2022-03-14 |
222.00 |
226.00 |
218.00 |
220.00 |
1.4M |
| 2022-03-11 |
210.00 |
228.00 |
210.00 |
222.00 |
1.3M |
| 2022-03-10 |
212.00 |
228.00 |
212.00 |
222.00 |
2.7M |
| 2022-03-09 |
204.00 |
248.00 |
204.00 |
218.00 |
13.7M |
| 2022-03-08 |
232.00 |
234.00 |
218.00 |
218.00 |
1.7M |
| 2022-03-07 |
236.00 |
248.00 |
226.00 |
234.00 |
3.5M |
| 2022-03-04 |
276.00 |
276.00 |
240.00 |
240.00 |
8.3M |
| 2022-03-02 |
220.00 |
266.00 |
220.00 |
256.00 |
29.3M |
| 2022-03-01 |
230.00 |
246.00 |
228.00 |
234.00 |
8.1M |
| 2022-02-25 |
236.00 |
244.00 |
224.00 |
230.00 |
2.8M |
| 2022-02-24 |
258.00 |
282.00 |
232.00 |
232.00 |
32.8M |
| 2022-02-23 |
248.00 |
254.00 |
246.00 |
248.00 |
1.9M |
| 2022-02-22 |
254.00 |
256.00 |
248.00 |
248.00 |
1.5M |
| 2022-02-21 |
260.00 |
262.00 |
242.00 |
252.00 |
4.6M |
| 2022-02-18 |
256.00 |
264.00 |
256.00 |
258.00 |
1.4M |
| 2022-02-17 |
262.00 |
266.00 |
258.00 |
258.00 |
1.6M |
| 2022-02-16 |
254.00 |
270.00 |
254.00 |
262.00 |
5.2M |
| 2022-02-15 |
258.00 |
266.00 |
250.00 |
254.00 |
4.9M |
| 2022-02-14 |
288.00 |
292.00 |
266.00 |
266.00 |
6.5M |
| 2022-02-11 |
292.00 |
296.00 |
284.00 |
286.00 |
3.6M |
| 2022-02-10 |
302.00 |
308.00 |
286.00 |
292.00 |
18.4M |
| 2022-02-09 |
278.00 |
302.00 |
276.00 |
302.00 |
29.9M |
| 2022-02-08 |
282.00 |
286.00 |
278.00 |
278.00 |
3.3M |
| 2022-02-07 |
278.00 |
286.00 |
278.00 |
282.00 |
5.5M |
| 2022-02-04 |
278.00 |
288.00 |
276.00 |
278.00 |
5.8M |
| 2022-02-03 |
280.00 |
290.00 |
274.00 |
278.00 |
10.9M |
| 2022-02-02 |
290.00 |
290.00 |
278.00 |
280.00 |
5.7M |
| 2022-01-31 |
278.00 |
288.00 |
276.00 |
284.00 |
5.9M |
| 2022-01-28 |
268.00 |
286.00 |
268.00 |
276.00 |
5.9M |
| 2022-01-27 |
260.00 |
294.00 |
258.00 |
268.00 |
13.6M |
| 2022-01-26 |
284.00 |
302.00 |
268.00 |
270.00 |
15.2M |
| 2022-01-25 |
306.00 |
308.00 |
284.00 |
284.00 |
7.3M |
| 2022-01-24 |
294.00 |
316.00 |
292.00 |
304.00 |
6.8M |
| 2022-01-21 |
314.00 |
322.00 |
296.00 |
298.00 |
8.8M |
| 2022-01-20 |
324.00 |
330.00 |
310.00 |
314.00 |
17.2M |
| 2022-01-19 |
312.00 |
330.00 |
296.00 |
324.00 |
71.2M |
| 2022-01-18 |
348.00 |
372.00 |
310.00 |
310.00 |
143.8M |
| 2022-01-17 |
266.00 |
332.00 |
256.00 |
332.00 |
155.5M |
| 2022-01-14 |
290.00 |
306.00 |
266.00 |
266.00 |
75.0M |
| 2022-01-13 |
242.00 |
290.00 |
236.00 |
284.00 |
83.2M |
| 2022-01-12 |
246.00 |
262.00 |
236.00 |
238.00 |
10.4M |
| 2022-01-11 |
252.00 |
276.00 |
236.00 |
248.00 |
40.7M |
| 2022-01-10 |
274.00 |
274.00 |
252.00 |
252.00 |
20.3M |
| 2022-01-07 |
240.00 |
270.00 |
230.00 |
270.00 |
58.0M |
| 2022-01-06 |
258.00 |
258.00 |
240.00 |
240.00 |
14.7M |
| 2022-01-05 |
280.00 |
306.00 |
258.00 |
258.00 |
131.0M |
| 2022-01-04 |
216.00 |
284.00 |
214.00 |
276.00 |
141.0M |
| 2022-01-03 |
236.00 |
236.00 |
230.00 |
230.00 |
1.8M |