| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
930.00 |
934.46 |
930.00 |
934.46 |
0.0M |
| 2022-12-29 |
931.00 |
931.00 |
931.00 |
931.00 |
0.0M |
| 2022-12-28 |
909.00 |
909.00 |
909.00 |
909.00 |
0.0M |
| 2022-12-22 |
920.00 |
920.00 |
900.00 |
918.00 |
0.0M |
| 2022-12-21 |
943.00 |
943.00 |
937.10 |
937.10 |
0.0M |
| 2022-12-20 |
929.22 |
932.07 |
925.00 |
929.89 |
0.0M |
| 2022-12-19 |
935.25 |
935.25 |
934.10 |
935.00 |
0.0M |
| 2022-12-15 |
963.00 |
963.00 |
947.80 |
947.80 |
0.0M |
| 2022-12-13 |
990.62 |
991.65 |
990.58 |
991.65 |
0.0M |
| 2022-12-08 |
977.30 |
977.30 |
966.00 |
966.00 |
0.0M |
| 2022-12-07 |
972.00 |
972.00 |
972.00 |
972.00 |
0.0M |
| 2022-11-30 |
983.00 |
983.00 |
983.00 |
983.00 |
0.0M |
| 2022-11-29 |
947.01 |
947.01 |
947.01 |
947.01 |
0.0M |
| 2022-11-28 |
955.00 |
955.00 |
955.00 |
955.00 |
0.0M |
| 2022-11-25 |
975.00 |
975.00 |
973.00 |
973.00 |
0.0M |
| 2022-11-23 |
975.00 |
975.00 |
975.00 |
975.00 |
0.0M |
| 2022-11-22 |
955.00 |
959.00 |
954.00 |
957.00 |
0.0M |
| 2022-11-18 |
966.00 |
967.00 |
960.00 |
962.50 |
0.0M |
| 2022-11-15 |
985.00 |
985.00 |
985.00 |
985.00 |
0.0M |
| 2022-11-11 |
954.00 |
978.00 |
954.00 |
977.00 |
0.0M |
| 2022-11-10 |
927.00 |
941.00 |
924.00 |
941.00 |
0.0M |
| 2022-11-09 |
906.00 |
910.00 |
902.00 |
905.00 |
0.0M |
| 2022-11-08 |
910.00 |
914.00 |
900.00 |
911.38 |
0.0M |
| 2022-11-04 |
900.00 |
900.00 |
882.00 |
882.00 |
0.0M |
| 2022-11-03 |
903.00 |
903.00 |
903.00 |
903.00 |
0.0M |
| 2022-10-31 |
950.00 |
958.00 |
950.00 |
958.00 |
0.0M |
| 2022-10-28 |
961.00 |
965.00 |
961.00 |
965.00 |
0.0M |
| 2022-10-26 |
1,010.00 |
1,010.00 |
1,006.20 |
1,006.20 |
0.0M |
| 2022-10-25 |
1,028.43 |
1,028.43 |
1,028.43 |
1,028.43 |
0.1M |
| 2022-10-24 |
1,004.25 |
1,008.50 |
1,004.25 |
1,008.50 |
0.0M |
| 2022-10-20 |
1,015.50 |
1,015.50 |
1,015.50 |
1,015.50 |
0.0M |
| 2022-10-19 |
1,004.00 |
1,010.00 |
1,004.00 |
1,009.00 |
0.0M |
| 2022-10-18 |
1,004.00 |
1,004.00 |
994.15 |
995.00 |
0.0M |
| 2022-10-17 |
986.00 |
990.00 |
986.00 |
986.00 |
0.0M |
| 2022-10-13 |
952.00 |
978.00 |
948.00 |
978.00 |
0.0M |
| 2022-10-12 |
955.00 |
955.00 |
955.00 |
955.00 |
0.0M |
| 2022-10-11 |
965.00 |
965.00 |
956.00 |
958.00 |
0.0M |
| 2022-10-07 |
976.01 |
976.01 |
976.01 |
976.01 |
0.0M |
| 2022-10-06 |
1,017.00 |
1,017.00 |
1,010.00 |
1,015.00 |
0.0M |
| 2022-10-05 |
995.00 |
1,012.00 |
995.00 |
1,012.00 |
0.0M |
| 2022-10-04 |
1,004.00 |
1,012.00 |
1,004.00 |
1,005.00 |
0.0M |
| 2022-10-03 |
980.00 |
990.00 |
980.00 |
990.00 |
0.0M |
| 2022-09-30 |
970.00 |
970.00 |
970.00 |
970.00 |
0.0M |
| 2022-09-29 |
978.73 |
980.94 |
978.73 |
980.94 |
0.0M |
| 2022-09-28 |
1,002.00 |
1,003.00 |
1,002.00 |
1,002.50 |
0.0M |
| 2022-09-23 |
993.00 |
993.00 |
985.50 |
985.50 |
0.0M |
| 2022-09-22 |
1,000.00 |
1,004.20 |
1,000.00 |
1,002.00 |
0.0M |
| 2022-09-21 |
1,020.01 |
1,028.00 |
1,007.90 |
1,007.90 |
0.0M |
| 2022-09-20 |
1,035.00 |
1,035.00 |
1,029.30 |
1,029.30 |
0.0M |
| 2022-09-19 |
1,043.00 |
1,043.00 |
1,043.00 |
1,043.00 |
0.0M |
| 2022-09-15 |
1,055.00 |
1,063.00 |
1,055.00 |
1,063.00 |
0.0M |
| 2022-09-14 |
1,049.00 |
1,049.00 |
1,049.00 |
1,049.00 |
0.0M |
| 2022-09-08 |
1,086.60 |
1,086.60 |
1,086.60 |
1,086.60 |
0.0M |
| 2022-09-07 |
1,077.51 |
1,080.00 |
1,077.51 |
1,080.00 |
0.0M |
| 2022-09-06 |
1,074.00 |
1,074.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2022-09-01 |
1,100.29 |
1,100.29 |
1,100.29 |
1,100.29 |
0.0M |
| 2022-08-31 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-08-29 |
1,102.00 |
1,102.00 |
1,099.00 |
1,099.00 |
0.0M |
| 2022-08-25 |
1,128.00 |
1,128.00 |
1,128.00 |
1,128.00 |
0.0M |
| 2022-08-23 |
1,124.00 |
1,124.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2022-08-22 |
1,138.00 |
1,138.00 |
1,136.00 |
1,136.00 |
0.0M |
| 2022-08-19 |
1,166.00 |
1,166.00 |
1,162.97 |
1,164.50 |
0.0M |
| 2022-08-15 |
1,182.00 |
1,182.00 |
1,181.00 |
1,181.00 |
0.0M |
| 2022-08-11 |
1,186.00 |
1,186.00 |
1,186.00 |
1,186.00 |
0.0M |
| 2022-08-09 |
1,154.00 |
1,154.00 |
1,146.30 |
1,146.30 |
0.0M |
| 2022-08-05 |
1,164.79 |
1,164.79 |
1,137.41 |
1,137.41 |
0.0M |
| 2022-08-04 |
1,170.00 |
1,170.00 |
1,167.65 |
1,167.65 |
0.0M |
| 2022-08-03 |
1,179.84 |
1,179.84 |
1,178.00 |
1,178.00 |
0.0M |
| 2022-08-02 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2022-08-01 |
1,125.00 |
1,144.00 |
1,125.00 |
1,144.00 |
0.0M |
| 2022-07-28 |
1,132.15 |
1,142.00 |
1,116.01 |
1,140.90 |
0.0M |
| 2022-07-27 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2022-07-26 |
1,116.75 |
1,116.75 |
1,116.75 |
1,116.75 |
0.0M |
| 2022-07-25 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2022-07-22 |
1,147.75 |
1,149.50 |
1,123.21 |
1,149.50 |
0.0M |
| 2022-07-21 |
1,178.65 |
1,192.00 |
1,178.65 |
1,192.00 |
0.0M |
| 2022-07-20 |
1,175.00 |
1,193.54 |
1,175.00 |
1,193.54 |
0.0M |
| 2022-07-19 |
1,151.98 |
1,173.21 |
1,151.98 |
1,173.21 |
0.0M |
| 2022-07-18 |
1,138.00 |
1,138.00 |
1,138.00 |
1,138.00 |
0.0M |
| 2022-07-14 |
1,123.30 |
1,123.30 |
1,123.30 |
1,123.30 |
0.0M |
| 2022-07-08 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2022-07-07 |
1,163.00 |
1,168.00 |
1,163.00 |
1,168.00 |
0.0M |
| 2022-07-06 |
1,158.00 |
1,160.00 |
1,157.00 |
1,157.00 |
0.0M |
| 2022-07-01 |
1,085.00 |
1,109.00 |
1,085.00 |
1,109.00 |
0.0M |
| 2022-06-30 |
1,086.00 |
1,105.00 |
1,079.00 |
1,100.00 |
0.0M |
| 2022-06-29 |
1,103.00 |
1,103.00 |
1,103.00 |
1,103.00 |
0.0M |
| 2022-06-28 |
1,134.00 |
1,136.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2022-06-24 |
1,120.00 |
1,126.00 |
1,119.00 |
1,126.00 |
0.0M |
| 2022-06-22 |
1,085.00 |
1,096.00 |
1,085.00 |
1,089.00 |
0.0M |
| 2022-06-21 |
1,102.00 |
1,105.00 |
1,102.00 |
1,105.00 |
0.0M |
| 2022-06-17 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2022-06-16 |
1,094.00 |
1,094.00 |
1,086.00 |
1,086.00 |
0.0M |
| 2022-06-15 |
1,130.00 |
1,137.00 |
1,128.00 |
1,137.00 |
0.0M |
| 2022-06-14 |
1,111.10 |
1,112.00 |
1,106.00 |
1,111.00 |
0.0M |
| 2022-06-13 |
1,124.00 |
1,124.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2022-06-10 |
1,130.00 |
1,138.00 |
1,130.00 |
1,138.00 |
0.0M |
| 2022-06-09 |
1,160.00 |
1,160.00 |
1,152.00 |
1,152.00 |
0.0M |
| 2022-06-08 |
1,190.00 |
1,190.35 |
1,190.00 |
1,190.35 |
0.0M |
| 2022-06-07 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2022-06-06 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2022-06-03 |
1,162.00 |
1,162.00 |
1,162.00 |
1,162.00 |
0.0M |
| 2022-06-02 |
1,188.02 |
1,188.02 |
1,188.02 |
1,188.02 |
0.0M |
| 2022-06-01 |
1,190.00 |
1,190.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2022-05-31 |
1,180.00 |
1,191.00 |
1,180.00 |
1,191.00 |
0.0M |
| 2022-05-30 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2022-05-27 |
1,171.00 |
1,176.00 |
1,171.00 |
1,176.00 |
0.0M |
| 2022-05-26 |
1,152.00 |
1,168.00 |
1,152.00 |
1,168.00 |
0.0M |
| 2022-05-25 |
1,133.00 |
1,140.00 |
1,133.00 |
1,140.00 |
0.0M |
| 2022-05-24 |
1,114.00 |
1,126.00 |
1,114.00 |
1,123.75 |
0.0M |
| 2022-05-23 |
1,148.00 |
1,169.50 |
1,146.00 |
1,169.50 |
0.0M |
| 2022-05-20 |
1,142.70 |
1,150.00 |
1,128.00 |
1,150.00 |
0.0M |
| 2022-05-19 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2022-05-18 |
1,176.00 |
1,176.00 |
1,176.00 |
1,176.00 |
0.0M |
| 2022-05-17 |
1,188.16 |
1,194.00 |
1,188.16 |
1,193.93 |
0.0M |
| 2022-05-16 |
1,184.00 |
1,184.00 |
1,184.00 |
1,184.00 |
0.0M |
| 2022-05-13 |
1,184.09 |
1,184.09 |
1,184.09 |
1,184.09 |
0.0M |
| 2022-05-12 |
1,156.00 |
1,161.53 |
1,148.00 |
1,161.53 |
0.0M |
| 2022-05-11 |
1,172.00 |
1,172.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2022-05-10 |
1,184.00 |
1,185.00 |
1,177.00 |
1,185.00 |
0.0M |
| 2022-05-09 |
1,184.00 |
1,184.00 |
1,178.00 |
1,178.72 |
0.0M |
| 2022-05-06 |
1,207.00 |
1,207.00 |
1,193.00 |
1,197.52 |
0.0M |
| 2022-05-05 |
1,260.11 |
1,260.11 |
1,222.00 |
1,222.00 |
0.0M |
| 2022-05-04 |
1,222.00 |
1,260.30 |
1,215.00 |
1,260.11 |
0.0M |
| 2022-05-03 |
1,240.00 |
1,244.00 |
1,234.00 |
1,234.00 |
0.0M |
| 2022-05-02 |
1,223.00 |
1,230.00 |
1,215.79 |
1,215.79 |
0.3M |
| 2022-04-29 |
1,221.00 |
1,222.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2022-04-28 |
1,235.00 |
1,260.00 |
1,235.00 |
1,248.40 |
0.0M |
| 2022-04-27 |
1,212.00 |
1,214.00 |
1,199.00 |
1,200.50 |
0.0M |
| 2022-04-26 |
1,234.00 |
1,234.00 |
1,221.00 |
1,232.00 |
0.0M |
| 2022-04-25 |
1,238.20 |
1,238.20 |
1,238.20 |
1,238.20 |
0.0M |
| 2022-04-22 |
1,242.65 |
1,242.65 |
1,242.65 |
1,242.65 |
0.0M |
| 2022-04-21 |
1,294.60 |
1,294.60 |
1,267.00 |
1,267.00 |
0.0M |
| 2022-04-19 |
1,349.00 |
1,349.00 |
1,349.00 |
1,349.00 |
0.0M |
| 2022-04-18 |
1,327.00 |
1,327.00 |
1,325.00 |
1,325.00 |
0.0M |
| 2022-04-13 |
1,340.06 |
1,340.06 |
1,340.06 |
1,340.06 |
0.0M |
| 2022-04-12 |
1,330.00 |
1,330.00 |
1,330.00 |
1,330.00 |
0.0M |
| 2022-04-11 |
1,353.00 |
1,353.00 |
1,341.00 |
1,341.00 |
0.0M |
| 2022-04-08 |
1,367.73 |
1,367.73 |
1,367.73 |
1,367.73 |
0.0M |
| 2022-04-07 |
1,380.00 |
1,380.00 |
1,365.00 |
1,377.27 |
0.0M |
| 2022-04-05 |
1,415.00 |
1,415.00 |
1,407.10 |
1,401.61 |
0.0M |
| 2022-04-04 |
1,397.60 |
1,413.00 |
1,397.60 |
1,414.99 |
0.0M |
| 2022-04-01 |
1,372.23 |
1,372.23 |
1,372.23 |
1,372.23 |
0.0M |
| 2022-03-29 |
1,397.00 |
1,414.99 |
1,397.00 |
1,407.67 |
0.0M |
| 2022-03-28 |
1,378.01 |
1,390.00 |
1,378.01 |
1,390.00 |
0.0M |
| 2022-03-24 |
1,381.09 |
1,381.09 |
1,378.00 |
1,378.00 |
0.0M |
| 2022-03-23 |
1,370.00 |
1,370.00 |
1,369.89 |
1,369.89 |
0.0M |
| 2022-03-22 |
1,400.00 |
1,402.50 |
1,400.00 |
1,402.50 |
0.0M |
| 2022-03-18 |
1,391.90 |
1,391.90 |
1,384.20 |
1,387.72 |
0.2M |
| 2022-03-17 |
1,370.80 |
1,384.90 |
1,370.80 |
1,375.00 |
0.2M |
| 2022-03-16 |
1,366.00 |
1,366.00 |
1,366.00 |
1,366.00 |
0.0M |
| 2022-03-15 |
1,339.60 |
1,339.60 |
1,336.00 |
1,336.00 |
0.1M |
| 2022-03-11 |
1,367.99 |
1,367.99 |
1,350.01 |
1,350.01 |
0.0M |
| 2022-03-10 |
1,370.00 |
1,370.00 |
1,370.00 |
1,370.00 |
0.0M |
| 2022-03-09 |
1,386.93 |
1,386.93 |
1,378.00 |
1,378.00 |
0.0M |
| 2022-03-08 |
1,382.00 |
1,382.00 |
1,376.00 |
1,376.00 |
0.0M |
| 2022-03-07 |
1,400.00 |
1,400.00 |
1,381.84 |
1,381.84 |
0.1M |
| 2022-03-04 |
1,402.00 |
1,402.00 |
1,402.00 |
1,402.00 |
0.0M |
| 2022-03-03 |
1,401.00 |
1,401.00 |
1,400.00 |
1,400.00 |
0.2M |
| 2022-03-02 |
1,394.00 |
1,394.00 |
1,394.00 |
1,394.00 |
0.0M |
| 2022-02-25 |
1,395.00 |
1,395.00 |
1,395.00 |
1,395.00 |
0.0M |
| 2022-02-24 |
1,385.65 |
1,385.65 |
1,378.00 |
1,378.00 |
0.3M |
| 2022-02-22 |
1,362.00 |
1,362.00 |
1,351.15 |
1,351.33 |
0.0M |
| 2022-02-17 |
1,386.40 |
1,386.40 |
1,386.40 |
1,386.40 |
0.0M |
| 2022-02-16 |
1,408.00 |
1,409.00 |
1,408.00 |
1,409.00 |
0.0M |
| 2022-02-15 |
1,425.00 |
1,425.00 |
1,425.00 |
1,425.00 |
0.0M |
| 2022-02-14 |
1,420.00 |
1,420.00 |
1,420.00 |
1,420.00 |
0.0M |
| 2022-02-11 |
1,438.00 |
1,438.00 |
1,428.20 |
1,428.20 |
0.0M |
| 2022-02-09 |
1,461.25 |
1,461.25 |
1,460.00 |
1,460.00 |
0.0M |
| 2022-02-08 |
1,450.00 |
1,450.00 |
1,445.00 |
1,445.00 |
0.0M |
| 2022-02-03 |
1,485.00 |
1,485.00 |
1,464.16 |
1,464.16 |
0.0M |
| 2022-02-01 |
1,533.60 |
1,533.60 |
1,533.60 |
1,533.60 |
0.0M |
| 2022-01-31 |
1,536.69 |
1,536.69 |
1,536.69 |
1,536.69 |
0.0M |
| 2022-01-28 |
1,460.00 |
1,460.00 |
1,460.00 |
1,460.00 |
0.0M |
| 2022-01-26 |
1,470.00 |
1,489.00 |
1,470.00 |
1,479.98 |
0.0M |
| 2022-01-25 |
1,476.00 |
1,476.00 |
1,440.10 |
1,467.50 |
0.0M |
| 2022-01-24 |
1,456.00 |
1,478.00 |
1,438.00 |
1,478.00 |
0.0M |
| 2022-01-21 |
1,509.00 |
1,509.00 |
1,501.91 |
1,501.91 |
0.0M |
| 2022-01-20 |
1,559.00 |
1,559.00 |
1,559.00 |
1,559.00 |
0.0M |
| 2022-01-18 |
1,550.00 |
1,550.00 |
1,546.55 |
1,546.55 |
0.1M |
| 2022-01-12 |
1,573.00 |
1,573.00 |
1,572.00 |
1,572.00 |
0.0M |
| 2022-01-11 |
1,546.00 |
1,567.08 |
1,546.00 |
1,567.08 |
0.0M |
| 2022-01-10 |
1,524.50 |
1,530.00 |
1,524.00 |
1,530.00 |
0.0M |
| 2022-01-06 |
1,533.54 |
1,571.00 |
1,533.54 |
1,571.00 |
0.0M |
| 2022-01-05 |
1,585.00 |
1,585.00 |
1,574.40 |
1,574.40 |
0.0M |
| 2022-01-04 |
1,602.00 |
1,602.00 |
1,602.00 |
1,602.00 |
0.0M |