| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
69.00 |
72.00 |
68.00 |
72.00 |
1.0M |
| 2022-12-29 |
70.00 |
71.00 |
69.00 |
69.00 |
0.1M |
| 2022-12-28 |
71.00 |
73.00 |
69.00 |
70.00 |
0.3M |
| 2022-12-27 |
70.00 |
75.00 |
70.00 |
71.00 |
1.2M |
| 2022-12-26 |
68.00 |
72.00 |
67.00 |
70.00 |
1.2M |
| 2022-12-23 |
69.00 |
75.00 |
68.00 |
68.00 |
3.5M |
| 2022-12-22 |
64.00 |
75.00 |
61.00 |
73.00 |
4.9M |
| 2022-12-21 |
66.00 |
66.00 |
64.00 |
65.00 |
0.2M |
| 2022-12-20 |
66.00 |
66.00 |
64.00 |
66.00 |
0.4M |
| 2022-12-19 |
66.00 |
67.00 |
65.00 |
66.00 |
0.2M |
| 2022-12-16 |
66.00 |
66.00 |
65.00 |
66.00 |
0.3M |
| 2022-12-15 |
66.00 |
66.00 |
65.00 |
66.00 |
0.4M |
| 2022-12-14 |
65.00 |
68.00 |
63.00 |
66.00 |
1.5M |
| 2022-12-13 |
65.00 |
68.00 |
62.00 |
65.00 |
2.3M |
| 2022-12-12 |
69.00 |
70.00 |
65.00 |
65.00 |
3.4M |
| 2022-12-09 |
70.00 |
71.00 |
67.00 |
69.00 |
1.8M |
| 2022-12-08 |
71.00 |
72.00 |
70.00 |
71.00 |
0.1M |
| 2022-12-07 |
72.00 |
72.00 |
70.00 |
71.00 |
1.2M |
| 2022-12-06 |
73.00 |
73.00 |
70.00 |
72.00 |
1.7M |
| 2022-12-05 |
72.00 |
73.00 |
72.00 |
73.00 |
0.5M |
| 2022-12-02 |
73.00 |
74.00 |
71.00 |
73.00 |
0.7M |
| 2022-12-01 |
74.00 |
74.00 |
73.00 |
74.00 |
0.7M |
| 2022-11-30 |
75.00 |
75.00 |
73.00 |
74.00 |
0.5M |
| 2022-11-29 |
73.00 |
75.00 |
73.00 |
74.00 |
0.2M |
| 2022-11-28 |
74.00 |
75.00 |
73.00 |
74.00 |
1.3M |
| 2022-11-25 |
74.00 |
75.00 |
73.00 |
73.00 |
1.3M |
| 2022-11-24 |
74.00 |
75.00 |
73.00 |
74.00 |
1.0M |
| 2022-11-23 |
75.00 |
75.00 |
73.00 |
74.00 |
1.0M |
| 2022-11-22 |
75.00 |
75.00 |
73.00 |
75.00 |
1.0M |
| 2022-11-21 |
74.00 |
75.00 |
74.00 |
75.00 |
0.4M |
| 2022-11-18 |
74.00 |
75.00 |
74.00 |
75.00 |
0.2M |
| 2022-11-17 |
75.00 |
75.00 |
74.00 |
75.00 |
0.2M |
| 2022-11-16 |
71.00 |
76.00 |
71.00 |
75.00 |
0.6M |
| 2022-11-15 |
74.00 |
76.00 |
74.00 |
76.00 |
0.6M |
| 2022-11-14 |
72.00 |
76.00 |
72.00 |
75.00 |
1.3M |
| 2022-11-11 |
75.00 |
77.00 |
75.00 |
76.00 |
1.3M |
| 2022-11-10 |
72.00 |
77.00 |
72.00 |
75.00 |
2.3M |
| 2022-11-09 |
74.00 |
78.00 |
72.00 |
74.00 |
8.7M |
| 2022-11-08 |
72.00 |
75.00 |
72.00 |
73.00 |
0.4M |
| 2022-11-07 |
74.00 |
75.00 |
73.00 |
73.00 |
0.8M |
| 2022-11-04 |
76.00 |
78.00 |
74.00 |
75.00 |
4.4M |
| 2022-11-03 |
75.00 |
76.00 |
74.00 |
76.00 |
0.9M |
| 2022-11-02 |
74.00 |
75.00 |
73.00 |
75.00 |
0.9M |
| 2022-11-01 |
74.00 |
75.00 |
73.00 |
74.00 |
0.8M |
| 2022-10-31 |
74.00 |
76.00 |
74.00 |
75.00 |
0.7M |
| 2022-10-28 |
75.00 |
76.00 |
74.00 |
74.00 |
2.4M |
| 2022-10-27 |
76.00 |
77.00 |
75.00 |
75.00 |
0.9M |
| 2022-10-26 |
75.00 |
77.00 |
75.00 |
76.00 |
1.5M |
| 2022-10-25 |
75.00 |
77.00 |
74.00 |
75.00 |
3.1M |
| 2022-10-24 |
75.00 |
77.00 |
75.00 |
75.00 |
0.3M |
| 2022-10-21 |
75.00 |
77.00 |
75.00 |
75.00 |
1.2M |
| 2022-10-20 |
74.00 |
78.00 |
74.00 |
75.00 |
4.0M |
| 2022-10-19 |
75.00 |
76.00 |
74.00 |
74.00 |
2.0M |
| 2022-10-18 |
71.00 |
77.00 |
71.00 |
75.00 |
1.2M |
| 2022-10-17 |
75.00 |
76.00 |
71.00 |
75.00 |
2.8M |
| 2022-10-14 |
77.00 |
77.00 |
75.00 |
75.00 |
0.9M |
| 2022-10-13 |
77.00 |
78.00 |
76.00 |
77.00 |
1.2M |
| 2022-10-12 |
77.00 |
79.00 |
77.00 |
77.00 |
2.2M |
| 2022-10-11 |
77.00 |
78.00 |
77.00 |
78.00 |
1.1M |
| 2022-10-10 |
76.00 |
79.00 |
76.00 |
77.00 |
0.8M |
| 2022-10-07 |
75.00 |
79.00 |
75.00 |
78.00 |
3.3M |
| 2022-10-06 |
76.00 |
77.00 |
75.00 |
76.00 |
2.8M |
| 2022-10-05 |
75.00 |
77.00 |
75.00 |
76.00 |
1.7M |
| 2022-10-04 |
75.00 |
76.00 |
74.00 |
76.00 |
0.8M |
| 2022-10-03 |
75.00 |
80.00 |
74.00 |
75.00 |
7.3M |
| 2022-09-30 |
76.00 |
77.00 |
75.00 |
75.00 |
2.8M |
| 2022-09-29 |
77.00 |
78.00 |
75.00 |
76.00 |
4.2M |
| 2022-09-28 |
79.00 |
79.00 |
77.00 |
77.00 |
1.6M |
| 2022-09-27 |
77.00 |
79.00 |
77.00 |
78.00 |
0.9M |
| 2022-09-26 |
78.00 |
78.00 |
77.00 |
77.00 |
2.0M |
| 2022-09-23 |
78.00 |
79.00 |
78.00 |
78.00 |
1.1M |
| 2022-09-22 |
79.00 |
79.00 |
77.00 |
79.00 |
1.7M |
| 2022-09-21 |
78.00 |
78.00 |
77.00 |
78.00 |
2.0M |
| 2022-09-20 |
77.00 |
79.00 |
77.00 |
77.00 |
1.1M |
| 2022-09-19 |
77.00 |
79.00 |
77.00 |
77.00 |
2.7M |
| 2022-09-16 |
78.00 |
79.00 |
77.00 |
79.00 |
4.7M |
| 2022-09-15 |
79.00 |
81.00 |
78.00 |
79.00 |
5.6M |
| 2022-09-14 |
79.00 |
80.00 |
78.00 |
80.00 |
3.2M |
| 2022-09-13 |
79.00 |
82.00 |
79.00 |
79.00 |
6.8M |
| 2022-09-12 |
80.00 |
83.00 |
78.00 |
79.00 |
26.6M |
| 2022-09-09 |
82.00 |
82.00 |
78.00 |
79.00 |
8.0M |
| 2022-09-08 |
76.00 |
84.00 |
76.00 |
81.00 |
31.0M |
| 2022-09-07 |
76.00 |
78.00 |
76.00 |
77.00 |
2.2M |
| 2022-09-06 |
75.00 |
79.00 |
75.00 |
77.00 |
4.5M |
| 2022-09-05 |
78.00 |
79.00 |
75.00 |
76.00 |
6.8M |
| 2022-09-02 |
78.00 |
81.00 |
78.00 |
78.00 |
2.5M |
| 2022-09-01 |
81.00 |
83.00 |
79.00 |
79.00 |
14.5M |
| 2022-08-31 |
77.00 |
83.00 |
77.00 |
80.00 |
29.9M |
| 2022-08-30 |
77.00 |
77.00 |
76.00 |
77.00 |
1.6M |
| 2022-08-29 |
76.00 |
78.00 |
75.00 |
77.00 |
2.6M |
| 2022-08-26 |
76.00 |
78.00 |
76.00 |
76.00 |
2.0M |
| 2022-08-25 |
73.00 |
78.00 |
73.00 |
77.00 |
2.4M |
| 2022-08-24 |
76.00 |
78.00 |
76.00 |
78.00 |
3.1M |
| 2022-08-23 |
76.00 |
77.00 |
75.00 |
76.00 |
1.7M |
| 2022-08-22 |
76.00 |
77.00 |
75.00 |
76.00 |
1.7M |
| 2022-08-19 |
77.00 |
77.00 |
75.00 |
76.00 |
2.1M |
| 2022-08-18 |
76.00 |
77.00 |
75.00 |
77.00 |
3.4M |
| 2022-08-16 |
79.00 |
79.00 |
76.00 |
76.00 |
2.8M |
| 2022-08-15 |
78.00 |
79.00 |
77.00 |
78.00 |
2.2M |
| 2022-08-12 |
80.00 |
80.00 |
79.00 |
79.00 |
2.4M |
| 2022-08-11 |
79.00 |
81.00 |
78.00 |
80.00 |
6.9M |
| 2022-08-10 |
76.00 |
78.00 |
75.00 |
78.00 |
5.4M |
| 2022-08-09 |
76.00 |
77.00 |
75.00 |
76.00 |
1.8M |
| 2022-08-08 |
77.00 |
77.00 |
74.00 |
76.00 |
3.0M |
| 2022-08-05 |
75.00 |
76.00 |
75.00 |
76.00 |
1.5M |
| 2022-08-04 |
77.00 |
77.00 |
75.00 |
75.00 |
3.3M |
| 2022-08-03 |
71.00 |
79.00 |
71.00 |
77.00 |
10.9M |
| 2022-08-02 |
77.00 |
77.00 |
75.00 |
76.00 |
4.4M |
| 2022-08-01 |
77.00 |
78.00 |
75.00 |
77.00 |
7.0M |
| 2022-07-29 |
79.00 |
80.00 |
76.00 |
77.00 |
6.0M |
| 2022-07-28 |
81.00 |
81.00 |
77.00 |
79.00 |
5.7M |
| 2022-07-27 |
79.00 |
82.00 |
79.00 |
80.00 |
9.1M |
| 2022-07-26 |
85.00 |
85.00 |
79.00 |
80.00 |
30.0M |
| 2022-07-25 |
74.00 |
95.00 |
73.00 |
84.00 |
255.7M |
| 2022-07-22 |
72.00 |
74.00 |
71.00 |
74.00 |
2.7M |
| 2022-07-21 |
72.00 |
73.00 |
71.00 |
72.00 |
1.3M |
| 2022-07-20 |
71.00 |
74.00 |
71.00 |
72.00 |
3.5M |
| 2022-07-19 |
71.00 |
73.00 |
71.00 |
71.00 |
3.1M |
| 2022-07-18 |
73.00 |
74.00 |
71.00 |
72.00 |
1.3M |
| 2022-07-15 |
72.00 |
74.00 |
72.00 |
73.00 |
1.3M |
| 2022-07-14 |
74.00 |
74.00 |
72.00 |
73.00 |
1.9M |
| 2022-07-13 |
72.00 |
76.00 |
72.00 |
74.00 |
3.7M |
| 2022-07-12 |
70.00 |
79.00 |
70.00 |
73.00 |
12.7M |
| 2022-07-11 |
75.00 |
77.00 |
73.00 |
74.00 |
2.8M |
| 2022-07-08 |
74.00 |
75.00 |
73.00 |
75.00 |
0.9M |
| 2022-07-07 |
72.00 |
75.00 |
72.00 |
74.00 |
0.5M |
| 2022-07-06 |
73.00 |
75.00 |
73.00 |
74.00 |
0.6M |
| 2022-07-05 |
74.00 |
76.00 |
74.00 |
75.00 |
1.2M |
| 2022-07-04 |
77.00 |
77.00 |
72.00 |
74.00 |
3.7M |
| 2022-07-01 |
75.00 |
77.00 |
75.00 |
76.00 |
1.3M |
| 2022-06-30 |
76.00 |
79.00 |
75.00 |
76.00 |
2.5M |
| 2022-06-29 |
78.00 |
80.00 |
76.00 |
76.00 |
4.9M |
| 2022-06-28 |
76.00 |
82.00 |
75.00 |
77.00 |
16.9M |
| 2022-06-27 |
78.00 |
80.00 |
76.00 |
76.00 |
1.8M |
| 2022-06-24 |
77.00 |
78.00 |
76.00 |
77.00 |
0.9M |
| 2022-06-23 |
79.00 |
79.00 |
76.00 |
78.00 |
0.9M |
| 2022-06-22 |
77.00 |
80.00 |
77.00 |
79.00 |
1.0M |
| 2022-06-21 |
73.00 |
81.00 |
73.00 |
80.00 |
8.9M |
| 2022-06-20 |
72.00 |
79.00 |
72.00 |
77.00 |
1.3M |
| 2022-06-17 |
75.00 |
78.00 |
75.00 |
76.00 |
1.3M |
| 2022-06-16 |
77.00 |
79.00 |
76.00 |
77.00 |
1.6M |
| 2022-06-15 |
77.00 |
79.00 |
75.00 |
76.00 |
2.5M |
| 2022-06-14 |
74.00 |
79.00 |
74.00 |
78.00 |
1.1M |
| 2022-06-13 |
76.00 |
81.00 |
76.00 |
78.00 |
4.7M |
| 2022-06-10 |
82.00 |
82.00 |
79.00 |
81.00 |
2.4M |
| 2022-06-09 |
82.00 |
84.00 |
80.00 |
82.00 |
3.4M |
| 2022-06-08 |
79.00 |
83.00 |
79.00 |
82.00 |
5.6M |
| 2022-06-07 |
82.00 |
87.00 |
82.00 |
84.00 |
9.1M |
| 2022-06-06 |
83.00 |
86.00 |
81.00 |
84.00 |
11.6M |
| 2022-06-03 |
82.00 |
84.00 |
81.00 |
81.00 |
3.1M |
| 2022-06-02 |
82.00 |
83.00 |
80.00 |
82.00 |
2.1M |
| 2022-05-31 |
82.00 |
84.00 |
80.00 |
82.00 |
9.0M |
| 2022-05-30 |
75.00 |
82.00 |
75.00 |
81.00 |
3.8M |
| 2022-05-27 |
74.00 |
81.00 |
74.00 |
79.00 |
2.9M |
| 2022-05-25 |
75.00 |
80.00 |
75.00 |
78.00 |
0.6M |
| 2022-05-24 |
75.00 |
81.00 |
75.00 |
80.00 |
4.1M |
| 2022-05-23 |
77.00 |
80.00 |
77.00 |
79.00 |
1.1M |
| 2022-05-20 |
74.00 |
80.00 |
74.00 |
78.00 |
1.8M |
| 2022-05-19 |
80.00 |
81.00 |
78.00 |
78.00 |
2.1M |
| 2022-05-18 |
75.00 |
81.00 |
75.00 |
80.00 |
2.5M |
| 2022-05-17 |
80.00 |
82.00 |
78.00 |
80.00 |
3.8M |
| 2022-05-13 |
75.00 |
84.00 |
75.00 |
80.00 |
9.2M |
| 2022-05-12 |
74.00 |
81.00 |
74.00 |
80.00 |
3.8M |
| 2022-05-11 |
78.00 |
83.00 |
78.00 |
79.00 |
8.7M |
| 2022-05-10 |
83.00 |
86.00 |
77.00 |
78.00 |
25.6M |
| 2022-05-09 |
82.00 |
89.00 |
81.00 |
82.00 |
8.8M |
| 2022-04-28 |
86.00 |
89.00 |
86.00 |
87.00 |
2.0M |
| 2022-04-27 |
86.00 |
90.00 |
86.00 |
87.00 |
2.4M |
| 2022-04-26 |
90.00 |
93.00 |
89.00 |
89.00 |
4.9M |
| 2022-04-25 |
88.00 |
92.00 |
87.00 |
90.00 |
4.0M |
| 2022-04-22 |
84.00 |
91.00 |
84.00 |
88.00 |
3.8M |
| 2022-04-21 |
90.00 |
93.00 |
89.00 |
89.00 |
5.6M |
| 2022-04-20 |
94.00 |
96.00 |
91.00 |
92.00 |
13.9M |
| 2022-04-19 |
88.00 |
94.00 |
88.00 |
92.00 |
10.1M |
| 2022-04-18 |
96.00 |
97.00 |
93.00 |
93.00 |
6.3M |
| 2022-04-14 |
94.00 |
97.00 |
94.00 |
95.00 |
7.3M |
| 2022-04-13 |
97.00 |
98.00 |
91.00 |
96.00 |
16.5M |
| 2022-04-12 |
88.00 |
97.00 |
88.00 |
97.00 |
90.7M |
| 2022-04-11 |
85.00 |
87.00 |
83.00 |
87.00 |
6.5M |
| 2022-04-08 |
85.00 |
90.00 |
84.00 |
85.00 |
5.2M |
| 2022-04-07 |
85.00 |
87.00 |
83.00 |
85.00 |
5.6M |
| 2022-04-06 |
87.00 |
87.00 |
83.00 |
85.00 |
3.8M |
| 2022-04-05 |
83.00 |
87.00 |
81.00 |
86.00 |
13.5M |
| 2022-04-04 |
80.00 |
83.00 |
80.00 |
83.00 |
1.7M |
| 2022-04-01 |
81.00 |
84.00 |
81.00 |
83.00 |
2.3M |
| 2022-03-31 |
79.00 |
83.00 |
79.00 |
83.00 |
2.4M |
| 2022-03-30 |
78.00 |
84.00 |
78.00 |
83.00 |
2.4M |
| 2022-03-29 |
83.00 |
84.00 |
82.00 |
82.00 |
3.8M |
| 2022-03-28 |
79.00 |
86.00 |
79.00 |
84.00 |
5.1M |
| 2022-03-25 |
84.00 |
85.00 |
82.00 |
84.00 |
2.3M |
| 2022-03-24 |
81.00 |
85.00 |
81.00 |
84.00 |
4.7M |
| 2022-03-23 |
80.00 |
84.00 |
80.00 |
82.00 |
2.4M |
| 2022-03-22 |
81.00 |
85.00 |
81.00 |
82.00 |
3.5M |
| 2022-03-21 |
80.00 |
86.00 |
80.00 |
81.00 |
12.1M |
| 2022-03-18 |
85.00 |
89.00 |
83.00 |
86.00 |
6.4M |
| 2022-03-17 |
87.00 |
89.00 |
85.00 |
87.00 |
2.9M |
| 2022-03-16 |
81.00 |
90.00 |
81.00 |
87.00 |
7.7M |
| 2022-03-15 |
93.00 |
93.00 |
86.00 |
86.00 |
12.7M |
| 2022-03-14 |
86.00 |
92.00 |
83.00 |
92.00 |
79.9M |
| 2022-03-11 |
89.00 |
89.00 |
82.00 |
84.00 |
6.6M |
| 2022-03-10 |
88.00 |
88.00 |
82.00 |
83.00 |
3.9M |
| 2022-03-09 |
86.00 |
86.00 |
81.00 |
84.00 |
4.2M |
| 2022-03-08 |
93.00 |
93.00 |
82.00 |
82.00 |
12.7M |
| 2022-03-07 |
91.00 |
91.00 |
80.00 |
87.00 |
17.7M |
| 2022-03-04 |
89.00 |
90.00 |
84.00 |
85.00 |
9.2M |
| 2022-03-02 |
88.00 |
94.00 |
88.00 |
88.00 |
12.9M |
| 2022-03-01 |
94.00 |
97.00 |
93.00 |
93.00 |
5.2M |
| 2022-02-25 |
94.00 |
99.00 |
94.00 |
94.00 |
23.4M |
| 2022-02-24 |
103.00 |
106.00 |
98.00 |
98.00 |
16.7M |
| 2022-02-23 |
104.00 |
108.00 |
104.00 |
105.00 |
6.4M |
| 2022-02-22 |
107.00 |
108.00 |
105.00 |
105.00 |
5.8M |
| 2022-02-21 |
106.00 |
108.00 |
106.00 |
107.00 |
4.6M |
| 2022-02-18 |
109.00 |
110.00 |
106.00 |
107.00 |
13.7M |
| 2022-02-17 |
108.00 |
109.00 |
107.00 |
107.00 |
6.4M |
| 2022-02-16 |
107.00 |
108.00 |
106.00 |
108.00 |
7.4M |
| 2022-02-15 |
105.00 |
110.00 |
105.00 |
107.00 |
15.0M |
| 2022-02-14 |
108.00 |
110.00 |
106.00 |
106.00 |
8.8M |
| 2022-02-11 |
110.00 |
112.00 |
107.00 |
108.00 |
9.9M |
| 2022-02-10 |
109.00 |
113.00 |
109.00 |
110.00 |
5.6M |
| 2022-02-09 |
111.00 |
113.00 |
111.00 |
112.00 |
16.2M |
| 2022-02-08 |
106.00 |
112.00 |
106.00 |
111.00 |
8.2M |
| 2022-02-07 |
110.00 |
112.00 |
110.00 |
110.00 |
5.8M |
| 2022-02-04 |
108.00 |
113.00 |
107.00 |
110.00 |
14.6M |
| 2022-02-03 |
103.00 |
111.00 |
103.00 |
109.00 |
11.8M |
| 2022-02-02 |
110.00 |
113.00 |
106.00 |
109.00 |
58.0M |
| 2022-01-31 |
107.00 |
111.00 |
105.00 |
106.00 |
14.0M |
| 2022-01-28 |
114.00 |
114.00 |
104.00 |
105.00 |
17.3M |
| 2022-01-27 |
113.00 |
113.00 |
107.00 |
107.00 |
7.7M |
| 2022-01-26 |
115.00 |
115.00 |
107.00 |
108.00 |
10.0M |
| 2022-01-25 |
107.00 |
115.00 |
107.00 |
110.00 |
26.2M |
| 2022-01-24 |
117.00 |
117.00 |
112.00 |
113.00 |
9.3M |
| 2022-01-21 |
117.00 |
119.00 |
115.00 |
116.00 |
8.6M |
| 2022-01-20 |
118.00 |
118.00 |
115.00 |
116.00 |
6.8M |
| 2022-01-19 |
114.00 |
120.00 |
113.00 |
118.00 |
40.9M |
| 2022-01-18 |
118.00 |
120.00 |
110.00 |
113.00 |
20.1M |
| 2022-01-17 |
114.00 |
126.00 |
114.00 |
118.00 |
51.2M |
| 2022-01-14 |
121.00 |
121.00 |
113.00 |
114.00 |
37.9M |
| 2022-01-13 |
129.00 |
130.00 |
120.00 |
120.00 |
34.3M |
| 2022-01-12 |
127.00 |
134.00 |
126.00 |
129.00 |
46.4M |
| 2022-01-11 |
125.00 |
134.00 |
125.00 |
126.00 |
26.1M |
| 2022-01-10 |
134.00 |
139.00 |
132.00 |
133.00 |
29.1M |
| 2022-01-07 |
131.00 |
156.00 |
131.00 |
134.00 |
255.0M |
| 2022-01-06 |
143.00 |
153.00 |
138.00 |
138.00 |
117.3M |
| 2022-01-05 |
143.00 |
153.00 |
143.00 |
143.00 |
60.8M |
| 2022-01-04 |
166.00 |
166.00 |
153.00 |
153.00 |
92.9M |
| 2022-01-03 |
150.00 |
165.00 |
150.00 |
164.00 |
318.8M |