| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
77.00 |
78.00 |
77.00 |
77.00 |
1.0M |
| 2022-12-29 |
77.00 |
78.00 |
76.00 |
77.00 |
2.7M |
| 2022-12-28 |
77.00 |
78.00 |
77.00 |
77.00 |
2.0M |
| 2022-12-27 |
80.00 |
81.00 |
76.00 |
77.00 |
5.7M |
| 2022-12-26 |
79.00 |
80.00 |
77.00 |
79.00 |
3.7M |
| 2022-12-23 |
77.00 |
81.00 |
76.00 |
78.00 |
6.6M |
| 2022-12-22 |
78.00 |
78.00 |
76.00 |
76.00 |
1.9M |
| 2022-12-21 |
73.00 |
81.00 |
73.00 |
77.00 |
9.2M |
| 2022-12-20 |
78.00 |
78.00 |
77.00 |
78.00 |
0.7M |
| 2022-12-19 |
78.00 |
79.00 |
77.00 |
78.00 |
3.7M |
| 2022-12-16 |
77.00 |
79.00 |
76.00 |
78.00 |
2.3M |
| 2022-12-15 |
77.00 |
80.00 |
76.00 |
77.00 |
5.4M |
| 2022-12-14 |
79.00 |
79.00 |
77.00 |
77.00 |
1.5M |
| 2022-12-13 |
79.00 |
82.00 |
78.00 |
78.00 |
7.5M |
| 2022-12-12 |
80.00 |
80.00 |
78.00 |
79.00 |
1.5M |
| 2022-12-09 |
80.00 |
80.00 |
79.00 |
80.00 |
1.1M |
| 2022-12-08 |
75.00 |
84.00 |
75.00 |
80.00 |
19.6M |
| 2022-12-07 |
82.00 |
83.00 |
80.00 |
80.00 |
5.7M |
| 2022-12-06 |
84.00 |
84.00 |
82.00 |
82.00 |
4.9M |
| 2022-12-05 |
84.00 |
85.00 |
82.00 |
84.00 |
1.8M |
| 2022-12-02 |
83.00 |
85.00 |
82.00 |
84.00 |
10.7M |
| 2022-12-01 |
83.00 |
85.00 |
83.00 |
83.00 |
2.7M |
| 2022-11-30 |
83.00 |
86.00 |
83.00 |
83.00 |
3.7M |
| 2022-11-29 |
84.00 |
85.00 |
83.00 |
83.00 |
1.2M |
| 2022-11-28 |
85.00 |
85.00 |
83.00 |
84.00 |
3.8M |
| 2022-11-25 |
83.00 |
86.00 |
83.00 |
84.00 |
2.4M |
| 2022-11-24 |
82.00 |
85.00 |
82.00 |
83.00 |
1.7M |
| 2022-11-23 |
85.00 |
87.00 |
82.00 |
83.00 |
4.3M |
| 2022-11-22 |
86.00 |
87.00 |
85.00 |
85.00 |
3.4M |
| 2022-11-21 |
87.00 |
87.00 |
86.00 |
86.00 |
3.5M |
| 2022-11-18 |
86.00 |
88.00 |
86.00 |
87.00 |
1.2M |
| 2022-11-17 |
86.00 |
88.00 |
86.00 |
86.00 |
2.5M |
| 2022-11-16 |
87.00 |
90.00 |
86.00 |
86.00 |
1.9M |
| 2022-11-15 |
87.00 |
89.00 |
86.00 |
87.00 |
5.1M |
| 2022-11-14 |
87.00 |
88.00 |
86.00 |
87.00 |
3.5M |
| 2022-11-11 |
87.00 |
88.00 |
86.00 |
87.00 |
3.9M |
| 2022-11-10 |
90.00 |
92.00 |
86.00 |
87.00 |
4.4M |
| 2022-11-09 |
88.00 |
94.00 |
87.00 |
90.00 |
16.7M |
| 2022-11-08 |
87.00 |
89.00 |
86.00 |
87.00 |
5.8M |
| 2022-11-07 |
83.00 |
90.00 |
83.00 |
86.00 |
9.2M |
| 2022-11-04 |
88.00 |
90.00 |
87.00 |
88.00 |
5.5M |
| 2022-11-03 |
86.00 |
89.00 |
86.00 |
88.00 |
3.0M |
| 2022-11-02 |
86.00 |
89.00 |
86.00 |
86.00 |
7.0M |
| 2022-11-01 |
86.00 |
90.00 |
86.00 |
87.00 |
6.0M |
| 2022-10-31 |
86.00 |
94.00 |
86.00 |
87.00 |
27.7M |
| 2022-10-28 |
86.00 |
88.00 |
85.00 |
86.00 |
4.5M |
| 2022-10-27 |
88.00 |
89.00 |
86.00 |
86.00 |
6.6M |
| 2022-10-26 |
85.00 |
94.00 |
84.00 |
88.00 |
38.2M |
| 2022-10-25 |
85.00 |
89.00 |
84.00 |
85.00 |
7.9M |
| 2022-10-24 |
83.00 |
86.00 |
83.00 |
85.00 |
5.3M |
| 2022-10-21 |
82.00 |
85.00 |
80.00 |
84.00 |
11.6M |
| 2022-10-20 |
80.00 |
82.00 |
79.00 |
82.00 |
3.3M |
| 2022-10-19 |
80.00 |
83.00 |
79.00 |
80.00 |
9.1M |
| 2022-10-18 |
80.00 |
81.00 |
79.00 |
80.00 |
4.6M |
| 2022-10-17 |
79.00 |
86.00 |
79.00 |
80.00 |
10.4M |
| 2022-10-14 |
89.00 |
91.00 |
84.00 |
84.00 |
22.0M |
| 2022-10-13 |
90.00 |
97.00 |
88.00 |
90.00 |
28.6M |
| 2022-10-12 |
92.00 |
93.00 |
88.00 |
90.00 |
10.8M |
| 2022-10-11 |
94.00 |
95.00 |
92.00 |
92.00 |
4.3M |
| 2022-10-10 |
95.00 |
97.00 |
93.00 |
94.00 |
6.4M |
| 2022-10-07 |
96.00 |
100.00 |
94.00 |
95.00 |
10.6M |
| 2022-10-06 |
95.00 |
98.00 |
95.00 |
96.00 |
4.2M |
| 2022-10-05 |
96.00 |
99.00 |
96.00 |
96.00 |
10.4M |
| 2022-10-04 |
93.00 |
101.00 |
93.00 |
96.00 |
12.8M |
| 2022-10-03 |
94.00 |
104.00 |
94.00 |
96.00 |
20.3M |
| 2022-09-30 |
102.00 |
102.00 |
95.00 |
97.00 |
14.5M |
| 2022-09-29 |
105.00 |
111.00 |
99.00 |
102.00 |
29.2M |
| 2022-09-28 |
103.00 |
110.00 |
101.00 |
105.00 |
19.2M |
| 2022-09-27 |
116.00 |
117.00 |
107.00 |
107.00 |
64.3M |
| 2022-09-26 |
94.00 |
115.00 |
94.00 |
115.00 |
95.3M |
| 2022-09-23 |
105.00 |
105.00 |
98.00 |
99.00 |
35.7M |
| 2022-09-22 |
106.00 |
115.00 |
105.00 |
105.00 |
115.7M |
| 2022-09-21 |
83.00 |
114.00 |
83.00 |
105.00 |
198.7M |
| 2022-09-20 |
90.00 |
95.00 |
89.00 |
89.00 |
23.1M |
| 2022-09-19 |
99.00 |
100.00 |
93.00 |
95.00 |
13.1M |
| 2022-09-16 |
100.00 |
102.00 |
96.00 |
99.00 |
14.9M |
| 2022-09-15 |
96.00 |
104.00 |
96.00 |
100.00 |
14.3M |
| 2022-09-14 |
107.00 |
108.00 |
102.00 |
103.00 |
17.1M |
| 2022-09-13 |
100.00 |
112.00 |
100.00 |
107.00 |
15.2M |
| 2022-09-12 |
112.00 |
113.00 |
107.00 |
107.00 |
18.1M |
| 2022-09-09 |
109.00 |
116.00 |
107.00 |
111.00 |
31.1M |
| 2022-09-08 |
111.00 |
114.00 |
108.00 |
109.00 |
9.3M |
| 2022-09-07 |
113.00 |
115.00 |
110.00 |
112.00 |
5.5M |
| 2022-09-06 |
111.00 |
116.00 |
104.00 |
112.00 |
38.1M |
| 2022-09-05 |
115.00 |
116.00 |
110.00 |
111.00 |
9.8M |
| 2022-09-02 |
111.00 |
117.00 |
111.00 |
115.00 |
9.2M |
| 2022-09-01 |
107.00 |
122.00 |
107.00 |
114.00 |
39.5M |
| 2022-08-31 |
121.00 |
121.00 |
112.00 |
114.00 |
15.2M |
| 2022-08-30 |
117.00 |
125.00 |
117.00 |
118.00 |
32.2M |
| 2022-08-29 |
124.00 |
131.00 |
123.00 |
124.00 |
36.2M |
| 2022-08-26 |
137.00 |
137.00 |
130.00 |
131.00 |
34.6M |
| 2022-08-25 |
139.00 |
139.00 |
133.00 |
136.00 |
19.6M |
| 2022-08-24 |
139.00 |
141.00 |
134.00 |
136.00 |
55.9M |
| 2022-08-23 |
135.00 |
145.00 |
134.00 |
140.00 |
235.2M |
| 2022-08-22 |
135.00 |
138.00 |
131.00 |
135.00 |
43.7M |
| 2022-08-19 |
137.00 |
140.00 |
133.00 |
134.00 |
41.7M |
| 2022-08-18 |
136.00 |
139.00 |
133.00 |
136.00 |
45.2M |
| 2022-08-16 |
137.00 |
140.00 |
133.00 |
136.00 |
69.0M |
| 2022-08-15 |
130.00 |
150.00 |
130.00 |
138.00 |
492.9M |
| 2022-08-12 |
139.00 |
139.00 |
139.00 |
139.00 |
35.6M |
| 2022-08-11 |
149.00 |
149.00 |
149.00 |
149.00 |
21.8M |
| 2022-08-10 |
230.00 |
230.00 |
160.00 |
160.00 |
447.5M |
| 2022-08-09 |
160.00 |
171.00 |
160.00 |
171.00 |
5.2M |