| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
82.00 |
84.00 |
82.00 |
83.00 |
1.0M |
| 2022-12-29 |
83.00 |
84.00 |
82.00 |
83.00 |
0.9M |
| 2022-12-28 |
82.00 |
85.00 |
82.00 |
83.00 |
2.0M |
| 2022-12-27 |
84.00 |
87.00 |
83.00 |
83.00 |
1.5M |
| 2022-12-26 |
82.00 |
89.00 |
82.00 |
85.00 |
7.6M |
| 2022-12-23 |
81.00 |
85.00 |
81.00 |
84.00 |
1.7M |
| 2022-12-22 |
83.00 |
84.00 |
81.00 |
83.00 |
1.6M |
| 2022-12-21 |
83.00 |
85.00 |
82.00 |
83.00 |
1.5M |
| 2022-12-20 |
84.00 |
84.00 |
82.00 |
83.00 |
1.2M |
| 2022-12-19 |
85.00 |
85.00 |
83.00 |
83.00 |
2.2M |
| 2022-12-16 |
83.00 |
93.00 |
82.00 |
84.00 |
25.5M |
| 2022-12-15 |
86.00 |
87.00 |
83.00 |
83.00 |
2.6M |
| 2022-12-14 |
83.00 |
88.00 |
83.00 |
86.00 |
4.4M |
| 2022-12-13 |
83.00 |
84.00 |
82.00 |
83.00 |
1.5M |
| 2022-12-12 |
86.00 |
86.00 |
82.00 |
83.00 |
2.6M |
| 2022-12-09 |
84.00 |
92.00 |
83.00 |
85.00 |
19.2M |
| 2022-12-08 |
88.00 |
88.00 |
82.00 |
83.00 |
3.0M |
| 2022-12-07 |
92.00 |
94.00 |
85.00 |
85.00 |
14.4M |
| 2022-12-06 |
97.00 |
97.00 |
90.00 |
91.00 |
2.2M |
| 2022-12-05 |
94.00 |
97.00 |
92.00 |
93.00 |
5.8M |
| 2022-12-02 |
95.00 |
95.00 |
91.00 |
93.00 |
4.0M |
| 2022-12-01 |
103.00 |
103.00 |
94.00 |
94.00 |
15.2M |
| 2022-11-30 |
104.00 |
104.00 |
100.00 |
101.00 |
4.2M |
| 2022-11-29 |
104.00 |
104.00 |
101.00 |
102.00 |
6.4M |
| 2022-11-28 |
101.00 |
109.00 |
101.00 |
104.00 |
32.3M |
| 2022-11-25 |
105.00 |
105.00 |
100.00 |
101.00 |
4.1M |
| 2022-11-24 |
110.00 |
110.00 |
102.00 |
103.00 |
12.6M |
| 2022-11-23 |
99.00 |
109.00 |
98.00 |
105.00 |
24.1M |
| 2022-11-22 |
117.00 |
117.00 |
104.00 |
104.00 |
27.2M |
| 2022-11-21 |
128.00 |
128.00 |
111.00 |
111.00 |
16.5M |
| 2022-11-18 |
92.00 |
119.00 |
91.00 |
119.00 |
158.3M |
| 2022-11-17 |
91.00 |
92.00 |
89.00 |
91.00 |
0.6M |
| 2022-11-16 |
92.00 |
92.00 |
90.00 |
91.00 |
0.6M |
| 2022-11-15 |
91.00 |
93.00 |
91.00 |
92.00 |
0.4M |
| 2022-11-14 |
93.00 |
93.00 |
91.00 |
91.00 |
0.5M |
| 2022-11-11 |
94.00 |
95.00 |
91.00 |
92.00 |
1.3M |
| 2022-11-10 |
95.00 |
96.00 |
93.00 |
93.00 |
1.4M |
| 2022-11-09 |
95.00 |
95.00 |
94.00 |
95.00 |
0.8M |
| 2022-11-08 |
96.00 |
96.00 |
94.00 |
95.00 |
1.0M |
| 2022-11-07 |
95.00 |
98.00 |
95.00 |
95.00 |
2.3M |
| 2022-11-04 |
96.00 |
101.00 |
95.00 |
95.00 |
5.6M |
| 2022-11-03 |
96.00 |
97.00 |
95.00 |
96.00 |
1.1M |
| 2022-11-02 |
95.00 |
97.00 |
94.00 |
96.00 |
1.7M |
| 2022-11-01 |
94.00 |
97.00 |
94.00 |
95.00 |
0.6M |
| 2022-10-31 |
94.00 |
98.00 |
94.00 |
95.00 |
1.2M |
| 2022-10-28 |
95.00 |
99.00 |
95.00 |
96.00 |
3.2M |
| 2022-10-27 |
95.00 |
100.00 |
95.00 |
97.00 |
2.9M |
| 2022-10-26 |
90.00 |
104.00 |
90.00 |
98.00 |
13.3M |
| 2022-10-25 |
104.00 |
105.00 |
96.00 |
96.00 |
10.6M |
| 2022-10-24 |
83.00 |
107.00 |
81.00 |
103.00 |
58.0M |
| 2022-10-21 |
81.00 |
85.00 |
80.00 |
82.00 |
3.7M |
| 2022-10-20 |
78.00 |
82.00 |
78.00 |
81.00 |
1.1M |
| 2022-10-19 |
82.00 |
84.00 |
79.00 |
81.00 |
4.0M |
| 2022-10-18 |
81.00 |
91.00 |
77.00 |
82.00 |
14.5M |
| 2022-10-17 |
87.00 |
87.00 |
81.00 |
81.00 |
3.1M |
| 2022-10-14 |
91.00 |
95.00 |
87.00 |
87.00 |
3.7M |
| 2022-10-13 |
94.00 |
101.00 |
91.00 |
93.00 |
7.2M |
| 2022-10-12 |
99.00 |
102.00 |
94.00 |
94.00 |
4.1M |
| 2022-10-11 |
100.00 |
104.00 |
100.00 |
101.00 |
4.2M |
| 2022-10-10 |
101.00 |
104.00 |
101.00 |
101.00 |
4.7M |
| 2022-10-07 |
103.00 |
103.00 |
101.00 |
101.00 |
1.2M |
| 2022-10-06 |
101.00 |
104.00 |
100.00 |
102.00 |
2.7M |
| 2022-10-05 |
102.00 |
102.00 |
100.00 |
101.00 |
1.8M |
| 2022-10-04 |
105.00 |
105.00 |
101.00 |
102.00 |
2.8M |
| 2022-10-03 |
107.00 |
107.00 |
102.00 |
103.00 |
3.2M |
| 2022-09-30 |
105.00 |
111.00 |
102.00 |
104.00 |
6.7M |
| 2022-09-29 |
108.00 |
112.00 |
104.00 |
105.00 |
10.7M |
| 2022-09-28 |
105.00 |
109.00 |
103.00 |
106.00 |
9.7M |
| 2022-09-27 |
103.00 |
105.00 |
102.00 |
104.00 |
1.0M |
| 2022-09-26 |
103.00 |
106.00 |
103.00 |
103.00 |
1.0M |
| 2022-09-23 |
99.00 |
105.00 |
99.00 |
104.00 |
1.6M |
| 2022-09-22 |
104.00 |
107.00 |
102.00 |
104.00 |
5.0M |
| 2022-09-21 |
106.00 |
107.00 |
104.00 |
104.00 |
2.3M |
| 2022-09-20 |
100.00 |
108.00 |
100.00 |
105.00 |
3.7M |
| 2022-09-19 |
105.00 |
109.00 |
105.00 |
106.00 |
2.6M |
| 2022-09-16 |
107.00 |
108.00 |
105.00 |
107.00 |
1.9M |
| 2022-09-15 |
107.00 |
109.00 |
107.00 |
107.00 |
1.9M |
| 2022-09-14 |
108.00 |
110.00 |
108.00 |
108.00 |
2.4M |
| 2022-09-13 |
107.00 |
117.00 |
107.00 |
108.00 |
35.2M |
| 2022-09-12 |
107.00 |
109.00 |
106.00 |
107.00 |
1.6M |
| 2022-09-09 |
107.00 |
109.00 |
106.00 |
107.00 |
2.5M |
| 2022-09-08 |
108.00 |
110.00 |
106.00 |
108.00 |
4.4M |
| 2022-09-07 |
107.00 |
108.00 |
105.00 |
108.00 |
1.2M |
| 2022-09-06 |
105.00 |
108.00 |
105.00 |
107.00 |
1.9M |
| 2022-09-05 |
104.00 |
109.00 |
104.00 |
106.00 |
3.4M |
| 2022-09-02 |
109.00 |
111.00 |
107.00 |
107.00 |
2.3M |
| 2022-09-01 |
106.00 |
111.00 |
106.00 |
110.00 |
2.4M |
| 2022-08-31 |
103.00 |
114.00 |
103.00 |
108.00 |
9.5M |
| 2022-08-30 |
107.00 |
110.00 |
107.00 |
109.00 |
3.5M |
| 2022-08-29 |
99.00 |
109.00 |
99.00 |
107.00 |
3.4M |
| 2022-08-26 |
102.00 |
110.00 |
102.00 |
105.00 |
3.9M |
| 2022-08-25 |
106.00 |
110.00 |
105.00 |
108.00 |
7.3M |
| 2022-08-24 |
105.00 |
107.00 |
102.00 |
106.00 |
2.9M |
| 2022-08-23 |
106.00 |
107.00 |
105.00 |
105.00 |
1.4M |
| 2022-08-22 |
107.00 |
108.00 |
105.00 |
106.00 |
2.6M |
| 2022-08-19 |
102.00 |
110.00 |
102.00 |
107.00 |
2.6M |
| 2022-08-18 |
107.00 |
111.00 |
107.00 |
108.00 |
2.1M |
| 2022-08-16 |
104.00 |
111.00 |
104.00 |
109.00 |
4.8M |
| 2022-08-15 |
111.00 |
112.00 |
108.00 |
110.00 |
3.6M |
| 2022-08-12 |
104.00 |
114.00 |
104.00 |
111.00 |
9.9M |
| 2022-08-11 |
113.00 |
114.00 |
109.00 |
110.00 |
14.8M |
| 2022-08-10 |
118.00 |
125.00 |
113.00 |
113.00 |
64.3M |
| 2022-08-09 |
130.00 |
138.00 |
121.00 |
121.00 |
122.7M |
| 2022-08-08 |
109.00 |
131.00 |
107.00 |
130.00 |
141.7M |
| 2022-08-05 |
108.00 |
110.00 |
107.00 |
109.00 |
0.5M |
| 2022-08-04 |
108.00 |
110.00 |
108.00 |
109.00 |
0.4M |
| 2022-08-03 |
111.00 |
111.00 |
107.00 |
108.00 |
1.0M |
| 2022-08-02 |
110.00 |
113.00 |
106.00 |
108.00 |
2.4M |
| 2022-08-01 |
106.00 |
115.00 |
106.00 |
111.00 |
1.4M |
| 2022-07-29 |
107.00 |
116.00 |
107.00 |
113.00 |
2.2M |
| 2022-07-28 |
119.00 |
119.00 |
114.00 |
114.00 |
4.7M |
| 2022-07-27 |
112.00 |
120.00 |
112.00 |
118.00 |
2.5M |
| 2022-07-26 |
118.00 |
119.00 |
117.00 |
118.00 |
1.5M |
| 2022-07-25 |
117.00 |
119.00 |
117.00 |
118.00 |
0.9M |
| 2022-07-22 |
119.00 |
119.00 |
116.00 |
118.00 |
3.0M |
| 2022-07-21 |
117.00 |
121.00 |
117.00 |
118.00 |
4.6M |
| 2022-07-20 |
118.00 |
121.00 |
118.00 |
119.00 |
3.4M |
| 2022-07-19 |
115.00 |
120.00 |
115.00 |
118.00 |
7.0M |
| 2022-07-18 |
110.00 |
120.00 |
110.00 |
117.00 |
4.4M |
| 2022-07-15 |
120.00 |
122.00 |
116.00 |
117.00 |
4.6M |
| 2022-07-14 |
122.00 |
123.00 |
119.00 |
120.00 |
4.9M |
| 2022-07-13 |
119.00 |
124.00 |
117.00 |
120.00 |
12.5M |
| 2022-07-12 |
115.00 |
142.00 |
114.00 |
124.00 |
98.5M |
| 2022-07-11 |
124.00 |
128.00 |
114.00 |
114.00 |
40.6M |
| 2022-07-08 |
120.00 |
121.00 |
115.00 |
120.00 |
8.6M |
| 2022-07-07 |
114.00 |
119.00 |
114.00 |
119.00 |
7.5M |
| 2022-07-06 |
117.00 |
122.00 |
113.00 |
115.00 |
14.8M |
| 2022-07-05 |
111.00 |
118.00 |
108.00 |
117.00 |
10.9M |
| 2022-07-04 |
118.00 |
118.00 |
108.00 |
110.00 |
8.5M |
| 2022-07-01 |
112.00 |
124.00 |
111.00 |
116.00 |
47.4M |
| 2022-06-30 |
106.00 |
121.00 |
106.00 |
110.00 |
43.6M |
| 2022-06-29 |
107.00 |
118.00 |
105.00 |
107.00 |
29.1M |
| 2022-06-28 |
105.00 |
111.00 |
105.00 |
107.00 |
6.2M |
| 2022-06-27 |
108.00 |
109.00 |
105.00 |
105.00 |
2.0M |
| 2022-06-24 |
108.00 |
110.00 |
106.00 |
108.00 |
2.3M |
| 2022-06-23 |
108.00 |
112.00 |
105.00 |
107.00 |
8.5M |
| 2022-06-22 |
106.00 |
109.00 |
104.00 |
107.00 |
3.7M |
| 2022-06-21 |
105.00 |
108.00 |
105.00 |
106.00 |
0.5M |
| 2022-06-20 |
99.00 |
107.00 |
99.00 |
106.00 |
0.8M |
| 2022-06-17 |
100.00 |
110.00 |
100.00 |
106.00 |
1.3M |
| 2022-06-16 |
100.00 |
109.00 |
100.00 |
106.00 |
1.6M |
| 2022-06-15 |
107.00 |
114.00 |
103.00 |
107.00 |
9.0M |
| 2022-06-14 |
107.00 |
119.00 |
105.00 |
107.00 |
15.7M |
| 2022-06-13 |
108.00 |
111.00 |
106.00 |
108.00 |
0.9M |
| 2022-06-10 |
109.00 |
110.00 |
107.00 |
109.00 |
0.4M |
| 2022-06-09 |
110.00 |
111.00 |
107.00 |
107.00 |
0.6M |
| 2022-06-08 |
102.00 |
111.00 |
102.00 |
107.00 |
0.8M |
| 2022-06-07 |
111.00 |
115.00 |
106.00 |
108.00 |
1.9M |
| 2022-06-06 |
103.00 |
112.00 |
103.00 |
106.00 |
1.1M |
| 2022-06-03 |
102.00 |
115.00 |
102.00 |
107.00 |
5.0M |
| 2022-06-02 |
113.00 |
113.00 |
107.00 |
108.00 |
3.2M |
| 2022-05-31 |
122.00 |
123.00 |
114.00 |
114.00 |
9.0M |
| 2022-05-30 |
104.00 |
122.00 |
104.00 |
122.00 |
21.5M |
| 2022-05-27 |
106.00 |
107.00 |
103.00 |
104.00 |
1.7M |
| 2022-05-25 |
108.00 |
110.00 |
104.00 |
106.00 |
4.0M |
| 2022-05-24 |
102.00 |
112.00 |
101.00 |
107.00 |
7.1M |
| 2022-05-23 |
103.00 |
105.00 |
100.00 |
102.00 |
2.4M |
| 2022-05-20 |
99.00 |
103.00 |
99.00 |
102.00 |
0.6M |
| 2022-05-19 |
104.00 |
104.00 |
101.00 |
102.00 |
0.3M |
| 2022-05-18 |
100.00 |
106.00 |
99.00 |
104.00 |
2.0M |
| 2022-05-17 |
103.00 |
104.00 |
97.00 |
100.00 |
1.9M |
| 2022-05-13 |
105.00 |
108.00 |
100.00 |
103.00 |
1.4M |
| 2022-05-12 |
106.00 |
110.00 |
105.00 |
105.00 |
0.5M |
| 2022-05-11 |
109.00 |
111.00 |
107.00 |
108.00 |
0.6M |
| 2022-05-10 |
111.00 |
112.00 |
104.00 |
109.00 |
1.4M |
| 2022-05-09 |
106.00 |
113.00 |
106.00 |
111.00 |
1.3M |
| 2022-04-28 |
113.00 |
116.00 |
112.00 |
112.00 |
1.1M |
| 2022-04-27 |
117.00 |
119.00 |
113.00 |
113.00 |
1.1M |
| 2022-04-26 |
118.00 |
124.00 |
116.00 |
117.00 |
1.9M |
| 2022-04-25 |
118.00 |
123.00 |
117.00 |
119.00 |
0.9M |
| 2022-04-22 |
113.00 |
122.00 |
113.00 |
121.00 |
1.3M |
| 2022-04-21 |
122.00 |
122.00 |
119.00 |
121.00 |
0.8M |
| 2022-04-20 |
120.00 |
125.00 |
119.00 |
122.00 |
1.3M |
| 2022-04-19 |
120.00 |
127.00 |
120.00 |
122.00 |
0.8M |
| 2022-04-18 |
117.00 |
129.00 |
117.00 |
123.00 |
2.0M |
| 2022-04-14 |
120.00 |
128.00 |
120.00 |
123.00 |
0.9M |
| 2022-04-13 |
118.00 |
130.00 |
118.00 |
124.00 |
1.3M |
| 2022-04-12 |
127.00 |
130.00 |
124.00 |
125.00 |
0.9M |
| 2022-04-11 |
140.00 |
140.00 |
126.00 |
127.00 |
2.1M |
| 2022-04-08 |
140.00 |
140.00 |
130.00 |
130.00 |
1.2M |
| 2022-04-07 |
140.00 |
140.00 |
129.00 |
130.00 |
1.6M |
| 2022-04-06 |
140.00 |
140.00 |
126.00 |
131.00 |
1.8M |
| 2022-04-05 |
134.00 |
135.00 |
131.00 |
133.00 |
1.1M |
| 2022-04-04 |
137.00 |
137.00 |
132.00 |
134.00 |
2.2M |
| 2022-04-01 |
133.00 |
135.00 |
131.00 |
133.00 |
0.9M |
| 2022-03-31 |
135.00 |
140.00 |
130.00 |
133.00 |
5.4M |
| 2022-03-30 |
140.00 |
140.00 |
135.00 |
135.00 |
1.5M |
| 2022-03-29 |
140.00 |
140.00 |
135.00 |
137.00 |
3.2M |
| 2022-03-28 |
140.00 |
141.00 |
137.00 |
138.00 |
1.5M |
| 2022-03-25 |
142.00 |
143.00 |
139.00 |
139.00 |
3.4M |
| 2022-03-24 |
141.00 |
146.00 |
140.00 |
142.00 |
6.8M |
| 2022-03-23 |
147.00 |
147.00 |
140.00 |
142.00 |
9.1M |
| 2022-03-22 |
140.00 |
157.00 |
140.00 |
146.00 |
54.9M |
| 2022-03-21 |
138.00 |
142.00 |
136.00 |
138.00 |
3.0M |
| 2022-03-18 |
139.00 |
143.00 |
136.00 |
138.00 |
4.8M |
| 2022-03-17 |
140.00 |
143.00 |
138.00 |
138.00 |
3.0M |
| 2022-03-16 |
136.00 |
146.00 |
136.00 |
140.00 |
3.0M |
| 2022-03-15 |
144.00 |
148.00 |
140.00 |
145.00 |
6.9M |
| 2022-03-14 |
149.00 |
153.00 |
143.00 |
144.00 |
14.5M |
| 2022-03-11 |
145.00 |
153.00 |
144.00 |
148.00 |
30.5M |
| 2022-03-10 |
154.00 |
175.00 |
154.00 |
154.00 |
50.8M |
| 2022-03-09 |
137.00 |
175.00 |
126.00 |
165.00 |
264.5M |
| 2022-03-08 |
123.00 |
141.00 |
116.00 |
130.00 |
34.8M |
| 2022-03-07 |
132.00 |
134.00 |
123.00 |
123.00 |
5.1M |
| 2022-03-04 |
137.00 |
141.00 |
132.00 |
132.00 |
6.7M |
| 2022-03-02 |
139.00 |
144.00 |
136.00 |
137.00 |
4.1M |
| 2022-03-01 |
140.00 |
142.00 |
138.00 |
139.00 |
2.6M |
| 2022-02-25 |
134.00 |
149.00 |
134.00 |
140.00 |
20.0M |
| 2022-02-24 |
145.00 |
145.00 |
134.00 |
134.00 |
5.1M |
| 2022-02-23 |
147.00 |
149.00 |
141.00 |
144.00 |
4.0M |
| 2022-02-22 |
147.00 |
159.00 |
144.00 |
146.00 |
33.5M |
| 2022-02-21 |
152.00 |
153.00 |
146.00 |
147.00 |
4.7M |
| 2022-02-18 |
155.00 |
158.00 |
147.00 |
151.00 |
13.8M |
| 2022-02-17 |
140.00 |
168.00 |
140.00 |
152.00 |
68.1M |
| 2022-02-16 |
146.00 |
146.00 |
137.00 |
140.00 |
10.5M |
| 2022-02-15 |
157.00 |
158.00 |
147.00 |
147.00 |
3.5M |
| 2022-02-14 |
157.00 |
162.00 |
154.00 |
157.00 |
4.0M |
| 2022-02-11 |
160.00 |
161.00 |
157.00 |
157.00 |
1.6M |
| 2022-02-10 |
162.00 |
164.00 |
159.00 |
160.00 |
5.2M |
| 2022-02-09 |
160.00 |
162.00 |
159.00 |
160.00 |
3.4M |
| 2022-02-08 |
158.00 |
165.00 |
158.00 |
160.00 |
11.9M |
| 2022-02-07 |
157.00 |
162.00 |
157.00 |
158.00 |
7.2M |
| 2022-02-04 |
158.00 |
162.00 |
156.00 |
157.00 |
8.6M |
| 2022-02-03 |
159.00 |
163.00 |
157.00 |
158.00 |
6.9M |
| 2022-02-02 |
157.00 |
163.00 |
157.00 |
158.00 |
4.5M |
| 2022-01-31 |
162.00 |
162.00 |
153.00 |
157.00 |
5.3M |
| 2022-01-28 |
170.00 |
170.00 |
160.00 |
161.00 |
9.8M |
| 2022-01-27 |
160.00 |
162.00 |
153.00 |
161.00 |
7.8M |
| 2022-01-26 |
171.00 |
171.00 |
160.00 |
160.00 |
13.1M |
| 2022-01-25 |
184.00 |
187.00 |
171.00 |
171.00 |
17.8M |
| 2022-01-24 |
180.00 |
188.00 |
175.00 |
183.00 |
24.2M |
| 2022-01-21 |
175.00 |
181.00 |
173.00 |
180.00 |
22.3M |
| 2022-01-20 |
173.00 |
182.00 |
170.00 |
174.00 |
44.3M |
| 2022-01-19 |
170.00 |
175.00 |
167.00 |
170.00 |
17.5M |
| 2022-01-18 |
168.00 |
182.00 |
164.00 |
169.00 |
63.5M |
| 2022-01-17 |
164.00 |
169.00 |
163.00 |
165.00 |
5.8M |
| 2022-01-14 |
164.00 |
170.00 |
162.00 |
162.00 |
9.7M |
| 2022-01-13 |
165.00 |
171.00 |
161.00 |
162.00 |
10.5M |
| 2022-01-12 |
166.00 |
173.00 |
159.00 |
164.00 |
13.5M |
| 2022-01-11 |
175.00 |
175.00 |
164.00 |
164.00 |
8.0M |
| 2022-01-10 |
162.00 |
178.00 |
162.00 |
174.00 |
27.4M |
| 2022-01-07 |
169.00 |
180.00 |
162.00 |
162.00 |
26.3M |
| 2022-01-06 |
160.00 |
189.00 |
153.00 |
168.00 |
76.3M |
| 2022-01-05 |
174.00 |
177.00 |
161.00 |
161.00 |
8.9M |
| 2022-01-04 |
169.00 |
176.00 |
166.00 |
170.00 |
8.9M |
| 2022-01-03 |
180.00 |
181.00 |
169.00 |
169.00 |
11.2M |