| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-29 |
2,077.00 |
2,077.00 |
2,077.00 |
2,077.00 |
0.0M |
| 2022-12-22 |
2,107.99 |
2,107.99 |
2,074.00 |
2,074.00 |
0.0M |
| 2022-12-21 |
2,139.99 |
2,139.99 |
2,139.99 |
2,139.99 |
0.0M |
| 2022-12-20 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-12-19 |
2,125.00 |
2,125.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-12-16 |
2,125.01 |
2,125.01 |
2,125.01 |
2,125.01 |
0.0M |
| 2022-12-14 |
2,200.00 |
2,200.00 |
2,180.00 |
2,180.00 |
0.0M |
| 2022-12-13 |
2,158.00 |
2,200.01 |
2,158.00 |
2,200.00 |
0.0M |
| 2022-12-07 |
2,170.00 |
2,170.00 |
2,157.89 |
2,157.89 |
0.0M |
| 2022-11-29 |
2,133.00 |
2,133.00 |
2,133.00 |
2,133.00 |
0.0M |
| 2022-11-28 |
2,152.00 |
2,152.00 |
2,152.00 |
2,152.00 |
0.0M |
| 2022-11-23 |
2,187.80 |
2,187.80 |
2,187.80 |
2,187.80 |
0.0M |
| 2022-11-17 |
2,110.00 |
2,115.00 |
2,110.00 |
2,114.99 |
0.0M |
| 2022-11-16 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2022-11-15 |
2,139.18 |
2,139.18 |
2,138.02 |
2,138.02 |
0.0M |
| 2022-11-14 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-11-11 |
2,149.00 |
2,160.00 |
2,149.00 |
2,160.00 |
0.0M |
| 2022-11-09 |
2,117.02 |
2,117.02 |
2,117.02 |
2,117.02 |
0.0M |
| 2022-11-08 |
2,080.00 |
2,093.19 |
2,080.00 |
2,093.19 |
0.0M |
| 2022-11-07 |
2,078.00 |
2,080.00 |
2,078.00 |
2,080.00 |
0.0M |
| 2022-11-04 |
2,051.05 |
2,051.05 |
2,051.03 |
2,051.03 |
0.0M |
| 2022-11-03 |
2,095.59 |
2,095.59 |
2,050.03 |
2,050.03 |
0.0M |
| 2022-10-31 |
2,100.00 |
2,117.00 |
2,100.00 |
2,117.00 |
0.0M |
| 2022-10-28 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2022-10-27 |
2,081.88 |
2,081.88 |
2,081.88 |
2,081.88 |
0.0M |
| 2022-10-25 |
2,043.42 |
2,043.42 |
2,034.35 |
2,034.35 |
0.0M |
| 2022-10-24 |
2,034.34 |
2,043.43 |
2,034.34 |
2,043.42 |
0.0M |
| 2022-10-20 |
1,992.39 |
1,993.00 |
1,990.00 |
1,993.00 |
0.0M |
| 2022-10-12 |
1,937.30 |
1,937.30 |
1,932.00 |
1,932.00 |
0.0M |
| 2022-10-05 |
2,000.19 |
2,000.19 |
2,000.19 |
2,000.19 |
0.0M |
| 2022-10-04 |
1,964.00 |
2,000.00 |
1,964.00 |
1,999.00 |
0.0M |
| 2022-09-30 |
1,964.00 |
1,964.00 |
1,964.00 |
1,964.00 |
0.0M |
| 2022-09-26 |
1,930.01 |
1,965.00 |
1,930.01 |
1,965.00 |
0.0M |
| 2022-09-19 |
2,017.21 |
2,042.00 |
2,017.21 |
2,042.00 |
0.0M |
| 2022-09-14 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2022-09-13 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2022-09-12 |
2,125.00 |
2,128.00 |
2,122.00 |
2,128.00 |
0.0M |
| 2022-09-09 |
2,107.33 |
2,107.33 |
2,107.33 |
2,107.33 |
0.0M |
| 2022-09-07 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.0M |
| 2022-09-06 |
2,065.06 |
2,085.00 |
2,065.06 |
2,085.00 |
0.0M |
| 2022-09-02 |
2,110.36 |
2,110.36 |
2,095.44 |
2,095.44 |
0.0M |
| 2022-09-01 |
2,089.01 |
2,089.01 |
2,080.01 |
2,085.02 |
0.0M |
| 2022-08-31 |
2,097.29 |
2,097.29 |
2,088.01 |
2,097.29 |
0.0M |
| 2022-08-29 |
2,131.95 |
2,132.00 |
2,124.00 |
2,132.00 |
0.0M |
| 2022-08-26 |
2,185.00 |
2,185.00 |
2,103.01 |
2,103.01 |
0.0M |
| 2022-08-25 |
2,166.00 |
2,166.00 |
2,166.00 |
2,166.00 |
0.0M |
| 2022-08-24 |
2,162.56 |
2,162.56 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-08-22 |
2,210.00 |
2,210.01 |
2,210.00 |
2,210.01 |
0.0M |
| 2022-08-19 |
2,210.01 |
2,210.01 |
2,210.01 |
2,210.01 |
0.0M |
| 2022-08-18 |
2,210.01 |
2,210.01 |
2,210.01 |
2,210.01 |
0.0M |
| 2022-08-17 |
2,202.00 |
2,202.00 |
2,202.00 |
2,202.00 |
0.0M |
| 2022-08-15 |
2,163.00 |
2,163.00 |
2,163.00 |
2,163.00 |
0.0M |
| 2022-08-11 |
2,163.00 |
2,163.00 |
2,163.00 |
2,163.00 |
0.0M |
| 2022-08-10 |
2,146.00 |
2,146.00 |
2,146.00 |
2,146.00 |
0.0M |
| 2022-08-09 |
2,146.00 |
2,150.00 |
2,146.00 |
2,146.00 |
0.0M |
| 2022-08-08 |
2,148.01 |
2,148.01 |
2,146.00 |
2,146.00 |
0.0M |
| 2022-08-05 |
2,148.01 |
2,148.01 |
2,148.01 |
2,148.01 |
0.0M |
| 2022-08-04 |
2,145.00 |
2,155.72 |
2,145.00 |
2,149.64 |
0.0M |
| 2022-08-03 |
2,171.67 |
2,174.50 |
2,171.67 |
2,174.50 |
0.0M |
| 2022-08-02 |
2,172.99 |
2,205.00 |
2,172.99 |
2,205.00 |
0.0M |
| 2022-08-01 |
2,155.00 |
2,163.00 |
2,150.00 |
2,162.00 |
0.0M |
| 2022-07-29 |
2,150.00 |
2,155.00 |
2,150.00 |
2,155.00 |
0.0M |
| 2022-07-28 |
2,118.00 |
2,118.00 |
2,118.00 |
2,118.00 |
0.0M |
| 2022-07-26 |
2,118.00 |
2,118.00 |
2,118.00 |
2,118.00 |
0.0M |
| 2022-07-25 |
2,101.02 |
2,101.02 |
2,101.02 |
2,101.02 |
0.0M |
| 2022-07-22 |
2,154.99 |
2,154.99 |
2,125.00 |
2,125.00 |
0.0M |
| 2022-07-21 |
2,125.01 |
2,125.01 |
2,125.00 |
2,125.00 |
0.0M |
| 2022-07-20 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2022-07-14 |
2,065.02 |
2,065.02 |
2,065.02 |
2,065.02 |
0.0M |
| 2022-07-13 |
2,120.34 |
2,120.34 |
2,120.34 |
2,120.34 |
0.0M |
| 2022-07-12 |
2,126.00 |
2,126.00 |
2,126.00 |
2,126.00 |
0.0M |
| 2022-07-06 |
2,100.00 |
2,100.00 |
2,095.00 |
2,095.00 |
0.0M |
| 2022-06-29 |
2,059.00 |
2,059.00 |
2,058.00 |
2,058.00 |
0.0M |
| 2022-06-27 |
2,000.00 |
2,059.00 |
2,000.00 |
2,059.00 |
0.0M |
| 2022-06-24 |
2,045.50 |
2,045.50 |
2,045.50 |
2,045.50 |
0.0M |
| 2022-06-23 |
2,025.00 |
2,025.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2022-06-22 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2022-06-21 |
2,004.00 |
2,050.00 |
2,004.00 |
2,050.00 |
0.0M |
| 2022-06-17 |
2,068.99 |
2,068.99 |
2,005.03 |
2,005.03 |
0.0M |
| 2022-06-16 |
2,091.59 |
2,091.59 |
2,091.59 |
2,091.59 |
0.0M |
| 2022-06-14 |
2,106.00 |
2,107.01 |
2,100.03 |
2,100.11 |
0.0M |
| 2022-06-13 |
2,106.54 |
2,106.54 |
2,100.02 |
2,100.02 |
0.0M |
| 2022-06-10 |
2,118.50 |
2,129.00 |
2,118.50 |
2,129.00 |
0.0M |
| 2022-06-08 |
2,179.99 |
2,179.99 |
2,173.80 |
2,173.80 |
0.0M |
| 2022-06-03 |
2,150.00 |
2,204.98 |
2,150.00 |
2,179.99 |
0.0M |
| 2022-06-02 |
2,156.00 |
2,174.99 |
2,156.00 |
2,174.99 |
0.0M |
| 2022-06-01 |
2,199.00 |
2,199.00 |
2,199.00 |
2,199.00 |
0.0M |
| 2022-05-31 |
2,190.00 |
2,200.00 |
2,160.00 |
2,200.00 |
0.0M |
| 2022-05-30 |
2,190.00 |
2,190.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2022-05-27 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-05-26 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-05-25 |
2,123.24 |
2,123.24 |
2,123.24 |
2,123.24 |
0.0M |
| 2022-05-23 |
2,077.50 |
2,137.00 |
2,077.50 |
2,137.00 |
0.0M |
| 2022-05-20 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2022-05-19 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2022-05-18 |
2,190.19 |
2,190.19 |
2,140.00 |
2,140.00 |
0.0M |
| 2022-05-17 |
2,190.00 |
2,200.00 |
2,190.00 |
2,200.00 |
0.0M |
| 2022-05-16 |
2,239.99 |
2,239.99 |
2,187.87 |
2,187.87 |
0.0M |
| 2022-05-12 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2022-05-10 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-05-09 |
2,200.00 |
2,200.00 |
2,190.00 |
2,190.00 |
0.0M |
| 2022-05-06 |
2,180.00 |
2,196.50 |
2,180.00 |
2,196.50 |
0.0M |
| 2022-05-04 |
2,224.99 |
2,225.00 |
2,224.99 |
2,225.00 |
0.0M |
| 2022-05-03 |
2,213.01 |
2,223.00 |
2,213.01 |
2,213.01 |
0.0M |
| 2022-05-02 |
2,100.01 |
2,184.00 |
2,100.01 |
2,184.00 |
0.0M |
| 2022-04-29 |
2,289.99 |
2,300.00 |
2,225.00 |
2,226.00 |
0.0M |
| 2022-04-28 |
2,246.00 |
2,299.99 |
2,246.00 |
2,277.50 |
0.0M |
| 2022-04-27 |
2,244.50 |
2,244.50 |
2,244.50 |
2,244.50 |
0.0M |
| 2022-04-25 |
2,215.01 |
2,215.01 |
2,215.01 |
2,215.01 |
0.0M |
| 2022-04-22 |
2,313.00 |
2,313.00 |
2,265.01 |
2,265.01 |
0.0M |
| 2022-04-21 |
2,311.50 |
2,311.50 |
2,311.50 |
2,311.50 |
0.0M |
| 2022-04-19 |
2,258.65 |
2,265.01 |
2,258.65 |
2,265.01 |
0.0M |
| 2022-04-18 |
2,258.64 |
2,258.64 |
2,227.00 |
2,227.00 |
0.0M |
| 2022-04-13 |
2,227.50 |
2,227.50 |
2,200.01 |
2,227.00 |
0.0M |
| 2022-04-12 |
2,258.65 |
2,258.65 |
2,246.00 |
2,248.45 |
0.0M |
| 2022-04-11 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-04-08 |
2,329.49 |
2,329.49 |
2,311.39 |
2,311.39 |
0.0M |
| 2022-04-06 |
2,260.00 |
2,260.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2022-04-05 |
2,238.20 |
2,238.20 |
2,233.00 |
2,233.00 |
0.0M |
| 2022-04-04 |
2,198.00 |
2,198.00 |
2,198.00 |
2,198.00 |
0.0M |
| 2022-04-01 |
2,225.00 |
2,236.00 |
2,225.00 |
2,236.00 |
0.0M |
| 2022-03-31 |
2,254.00 |
2,254.00 |
2,236.10 |
2,236.10 |
0.0M |
| 2022-03-30 |
2,261.00 |
2,261.00 |
2,257.00 |
2,257.00 |
0.0M |
| 2022-03-29 |
2,265.00 |
2,276.85 |
2,265.00 |
2,272.00 |
0.0M |
| 2022-03-28 |
2,280.00 |
2,280.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-03-25 |
2,254.00 |
2,254.00 |
2,254.00 |
2,254.00 |
0.0M |
| 2022-03-23 |
2,257.00 |
2,257.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-03-22 |
2,275.00 |
2,280.00 |
2,275.00 |
2,280.00 |
0.0M |
| 2022-03-18 |
2,285.00 |
2,335.00 |
2,279.00 |
2,281.00 |
0.0M |
| 2022-03-17 |
2,285.00 |
2,285.00 |
2,285.00 |
2,285.00 |
0.0M |
| 2022-03-16 |
2,300.01 |
2,300.01 |
2,285.00 |
2,285.00 |
0.0M |
| 2022-03-15 |
2,315.00 |
2,315.00 |
2,300.01 |
2,300.01 |
0.0M |
| 2022-03-14 |
2,290.00 |
2,290.00 |
2,260.00 |
2,265.38 |
0.0M |
| 2022-03-11 |
2,360.00 |
2,360.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-03-10 |
2,360.00 |
2,360.00 |
2,360.00 |
2,360.00 |
0.0M |
| 2022-03-09 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2022-03-08 |
2,347.00 |
2,347.00 |
2,347.00 |
2,347.00 |
0.0M |
| 2022-03-07 |
2,304.11 |
2,328.02 |
2,304.11 |
2,320.00 |
0.0M |
| 2022-03-04 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2022-03-03 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2022-02-28 |
2,260.01 |
2,260.01 |
2,260.01 |
2,260.01 |
0.0M |
| 2022-02-24 |
2,184.19 |
2,200.00 |
2,170.00 |
2,199.90 |
0.0M |
| 2022-02-23 |
2,220.00 |
2,220.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2022-02-22 |
2,265.00 |
2,284.01 |
2,222.00 |
2,222.00 |
0.0M |
| 2022-02-21 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2022-02-18 |
2,250.00 |
2,285.00 |
2,245.00 |
2,245.00 |
0.0M |
| 2022-02-16 |
2,300.00 |
2,300.00 |
2,263.00 |
2,263.00 |
0.0M |
| 2022-02-15 |
2,273.00 |
2,275.51 |
2,273.00 |
2,275.51 |
0.0M |
| 2022-02-14 |
2,271.00 |
2,282.35 |
2,270.92 |
2,270.92 |
0.0M |
| 2022-02-11 |
2,320.00 |
2,320.00 |
2,320.00 |
2,320.00 |
0.0M |
| 2022-02-10 |
2,325.00 |
2,325.00 |
2,310.13 |
2,310.13 |
0.0M |
| 2022-02-09 |
2,330.13 |
2,330.13 |
2,330.13 |
2,330.13 |
0.0M |
| 2022-02-08 |
2,323.00 |
2,399.99 |
2,323.00 |
2,330.13 |
0.0M |
| 2022-02-04 |
2,309.69 |
2,323.00 |
2,309.69 |
2,323.00 |
0.0M |
| 2022-02-03 |
2,323.00 |
2,381.16 |
2,314.00 |
2,314.00 |
0.0M |
| 2022-02-02 |
2,389.00 |
2,389.00 |
2,323.00 |
2,323.00 |
0.0M |
| 2022-02-01 |
2,310.00 |
2,310.00 |
2,294.00 |
2,294.00 |
0.0M |
| 2022-01-31 |
2,291.00 |
2,330.99 |
2,291.00 |
2,330.99 |
0.0M |
| 2022-01-28 |
2,265.01 |
2,271.00 |
2,265.01 |
2,271.00 |
0.0M |
| 2022-01-27 |
2,290.01 |
2,290.01 |
2,290.00 |
2,290.00 |
0.0M |
| 2022-01-26 |
2,278.50 |
2,329.59 |
2,278.50 |
2,290.01 |
0.0M |
| 2022-01-25 |
2,245.88 |
2,270.00 |
2,245.88 |
2,270.00 |
0.0M |
| 2022-01-24 |
2,245.00 |
2,245.88 |
2,245.00 |
2,245.88 |
0.0M |
| 2022-01-21 |
2,260.30 |
2,285.00 |
2,245.88 |
2,245.88 |
0.0M |
| 2022-01-20 |
2,312.00 |
2,312.00 |
2,300.00 |
2,300.00 |
0.0M |
| 2022-01-19 |
2,305.00 |
2,361.75 |
2,299.00 |
2,299.00 |
0.0M |
| 2022-01-18 |
2,343.58 |
2,343.58 |
2,327.00 |
2,327.00 |
0.0M |
| 2022-01-17 |
2,339.00 |
2,350.70 |
2,326.00 |
2,326.00 |
0.0M |
| 2022-01-14 |
2,340.00 |
2,340.00 |
2,338.99 |
2,338.99 |
0.0M |
| 2022-01-13 |
2,351.00 |
2,351.00 |
2,340.00 |
2,340.00 |
0.0M |
| 2022-01-12 |
2,389.99 |
2,389.99 |
2,340.00 |
2,340.01 |
0.0M |
| 2022-01-11 |
2,322.00 |
2,344.00 |
2,322.00 |
2,344.00 |
0.0M |
| 2022-01-10 |
2,344.34 |
2,344.34 |
2,320.01 |
2,320.01 |
0.0M |
| 2022-01-07 |
2,344.37 |
2,344.37 |
2,344.34 |
2,344.34 |
0.0M |
| 2022-01-06 |
2,374.89 |
2,374.89 |
2,345.00 |
2,345.00 |
0.0M |
| 2022-01-05 |
2,330.00 |
2,387.73 |
2,330.00 |
2,335.02 |
0.0M |
| 2022-01-04 |
2,330.74 |
2,348.98 |
2,330.74 |
2,348.98 |
0.0M |
| 2022-01-03 |
2,306.05 |
2,319.99 |
2,306.05 |
2,306.50 |
0.0M |