| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-27 |
22,300.00 |
22,300.00 |
22,300.00 |
22,300.00 |
0.0M |
| 2023-12-25 |
22,000.00 |
22,400.00 |
22,000.00 |
22,400.00 |
0.0M |
| 2023-12-22 |
22,000.00 |
22,500.00 |
22,000.00 |
22,500.00 |
0.0M |
| 2023-12-20 |
22,000.00 |
22,000.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-12-18 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-12-14 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-12-13 |
22,600.00 |
22,600.00 |
22,600.00 |
22,600.00 |
0.0M |
| 2023-12-12 |
22,000.00 |
22,000.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-12-11 |
22,500.00 |
22,500.00 |
22,400.00 |
22,400.00 |
0.0M |
| 2023-12-05 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-12-04 |
22,200.00 |
22,200.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-12-01 |
22,400.00 |
22,400.00 |
21,200.00 |
22,300.00 |
0.0M |
| 2023-11-30 |
22,400.00 |
22,400.00 |
22,400.00 |
22,400.00 |
0.0M |
| 2023-11-24 |
22,400.00 |
22,400.00 |
22,400.00 |
22,400.00 |
0.0M |
| 2023-11-23 |
21,400.00 |
21,400.00 |
21,400.00 |
21,400.00 |
0.0M |
| 2023-11-22 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-11-20 |
21,800.00 |
22,500.00 |
21,400.00 |
22,500.00 |
0.0M |
| 2023-11-17 |
21,800.00 |
22,500.00 |
21,800.00 |
22,500.00 |
0.0M |
| 2023-11-15 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-11-14 |
22,600.00 |
22,600.00 |
22,600.00 |
22,600.00 |
0.0M |
| 2023-11-13 |
22,000.00 |
22,500.00 |
22,000.00 |
22,500.00 |
0.0M |
| 2023-11-10 |
22,200.00 |
22,600.00 |
21,700.00 |
22,600.00 |
0.0M |
| 2023-11-09 |
22,700.00 |
22,700.00 |
22,700.00 |
22,700.00 |
0.0M |
| 2023-11-08 |
21,500.00 |
22,800.00 |
20,300.00 |
22,800.00 |
0.0M |
| 2023-11-07 |
22,200.00 |
22,800.00 |
22,200.00 |
22,800.00 |
0.0M |
| 2023-11-06 |
22,900.00 |
22,900.00 |
21,700.00 |
22,800.00 |
0.0M |
| 2023-11-03 |
22,900.00 |
22,900.00 |
22,800.00 |
22,900.00 |
0.0M |
| 2023-11-02 |
21,500.00 |
22,800.00 |
21,400.00 |
22,800.00 |
0.0M |
| 2023-11-01 |
21,800.00 |
22,400.00 |
21,700.00 |
22,400.00 |
0.0M |
| 2023-10-31 |
22,000.00 |
23,000.00 |
21,700.00 |
22,700.00 |
0.0M |
| 2023-10-30 |
22,500.00 |
23,000.00 |
21,500.00 |
22,700.00 |
0.0M |
| 2023-10-27 |
22,000.00 |
22,000.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-10-26 |
22,200.00 |
22,500.00 |
22,200.00 |
22,500.00 |
0.0M |
| 2023-10-25 |
22,800.00 |
22,800.00 |
22,200.00 |
22,500.00 |
0.0M |
| 2023-10-24 |
22,200.00 |
22,800.00 |
22,100.00 |
22,800.00 |
0.0M |
| 2023-10-23 |
22,800.00 |
22,800.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-10-20 |
22,900.00 |
23,000.00 |
22,900.00 |
23,000.00 |
0.0M |
| 2023-10-18 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-10-17 |
23,000.00 |
23,000.00 |
22,900.00 |
22,900.00 |
0.0M |
| 2023-10-16 |
22,500.00 |
23,000.00 |
22,500.00 |
22,700.00 |
0.1M |
| 2023-10-13 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-10-12 |
22,600.00 |
22,700.00 |
22,100.00 |
22,700.00 |
0.0M |
| 2023-10-11 |
22,400.00 |
22,700.00 |
22,400.00 |
22,700.00 |
0.0M |
| 2023-10-10 |
22,700.00 |
22,700.00 |
22,700.00 |
22,700.00 |
0.0M |
| 2023-10-09 |
22,200.00 |
22,700.00 |
22,100.00 |
22,700.00 |
0.0M |
| 2023-10-06 |
22,500.00 |
22,800.00 |
22,300.00 |
22,800.00 |
0.0M |
| 2023-10-05 |
22,900.00 |
22,900.00 |
22,300.00 |
22,300.00 |
0.0M |
| 2023-10-04 |
22,500.00 |
22,500.00 |
22,300.00 |
22,300.00 |
0.0M |
| 2023-10-03 |
22,400.00 |
22,600.00 |
22,300.00 |
22,600.00 |
0.0M |
| 2023-10-02 |
22,600.00 |
22,700.00 |
22,500.00 |
22,700.00 |
0.0M |
| 2023-09-29 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-09-28 |
22,700.00 |
22,700.00 |
22,200.00 |
22,600.00 |
0.0M |
| 2023-09-27 |
22,200.00 |
22,300.00 |
22,100.00 |
22,100.00 |
0.0M |
| 2023-09-26 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-09-25 |
22,300.00 |
22,800.00 |
22,200.00 |
22,800.00 |
0.0M |
| 2023-09-21 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-09-20 |
22,500.00 |
22,800.00 |
22,500.00 |
22,800.00 |
0.0M |
| 2023-09-18 |
22,900.00 |
23,000.00 |
22,900.00 |
22,900.00 |
0.0M |
| 2023-09-15 |
22,700.00 |
22,900.00 |
22,700.00 |
22,800.00 |
0.0M |
| 2023-09-14 |
22,400.00 |
22,800.00 |
22,400.00 |
22,800.00 |
0.0M |
| 2023-09-13 |
22,800.00 |
23,400.00 |
22,800.00 |
23,000.00 |
0.0M |
| 2023-09-12 |
22,800.00 |
22,800.00 |
22,300.00 |
22,800.00 |
0.0M |
| 2023-09-11 |
22,200.00 |
22,800.00 |
22,200.00 |
22,800.00 |
0.0M |
| 2023-09-08 |
22,600.00 |
22,800.00 |
22,600.00 |
22,800.00 |
0.0M |
| 2023-09-07 |
22,100.00 |
22,900.00 |
22,100.00 |
22,800.00 |
0.0M |
| 2023-09-06 |
22,700.00 |
22,800.00 |
22,700.00 |
22,800.00 |
0.0M |
| 2023-09-05 |
22,900.00 |
22,900.00 |
22,900.00 |
22,900.00 |
0.0M |
| 2023-08-31 |
22,900.00 |
22,900.00 |
22,700.00 |
22,700.00 |
0.0M |
| 2023-08-30 |
22,800.00 |
22,900.00 |
22,300.00 |
22,800.00 |
0.0M |
| 2023-08-29 |
22,900.00 |
22,900.00 |
22,500.00 |
22,900.00 |
0.0M |
| 2023-08-28 |
22,100.00 |
22,200.00 |
22,100.00 |
22,200.00 |
0.0M |
| 2023-08-25 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-08-24 |
22,000.00 |
24,500.00 |
22,000.00 |
24,500.00 |
0.0M |
| 2023-08-23 |
22,800.00 |
23,000.00 |
22,200.00 |
22,200.00 |
0.0M |
| 2023-08-22 |
22,100.00 |
22,100.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-08-21 |
22,200.00 |
22,200.00 |
22,100.00 |
22,100.00 |
0.0M |
| 2023-08-18 |
22,800.00 |
22,800.00 |
22,000.00 |
22,300.00 |
0.0M |
| 2023-08-17 |
22,900.00 |
22,900.00 |
22,200.00 |
22,200.00 |
0.0M |
| 2023-08-16 |
23,000.00 |
23,000.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-08-15 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-08-14 |
22,200.00 |
22,200.00 |
22,100.00 |
22,100.00 |
0.0M |
| 2023-08-10 |
22,400.00 |
22,400.00 |
22,300.00 |
22,400.00 |
0.0M |
| 2023-08-09 |
22,400.00 |
22,500.00 |
22,300.00 |
22,500.00 |
0.0M |
| 2023-08-08 |
22,300.00 |
22,600.00 |
22,300.00 |
22,600.00 |
0.0M |
| 2023-08-07 |
22,500.00 |
22,500.00 |
22,200.00 |
22,500.00 |
0.0M |
| 2023-08-04 |
22,500.00 |
22,600.00 |
22,500.00 |
22,600.00 |
0.0M |
| 2023-08-03 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-08-02 |
22,900.00 |
22,900.00 |
22,900.00 |
22,900.00 |
0.0M |
| 2023-08-01 |
22,900.00 |
22,900.00 |
22,900.00 |
22,900.00 |
0.0M |
| 2023-07-31 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-07-28 |
22,600.00 |
22,600.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-07-27 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-07-26 |
23,100.00 |
23,100.00 |
23,100.00 |
23,100.00 |
0.0M |
| 2023-07-25 |
22,600.00 |
22,900.00 |
22,500.00 |
22,900.00 |
0.0M |
| 2023-07-24 |
23,000.00 |
23,000.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-07-21 |
23,000.00 |
23,200.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-07-20 |
23,000.00 |
23,000.00 |
22,900.00 |
23,000.00 |
0.0M |
| 2023-07-19 |
23,000.00 |
23,000.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-07-18 |
22,800.00 |
23,000.00 |
22,800.00 |
23,000.00 |
0.0M |
| 2023-07-17 |
22,600.00 |
22,800.00 |
22,600.00 |
22,800.00 |
0.0M |
| 2023-07-14 |
22,600.00 |
23,000.00 |
22,600.00 |
23,000.00 |
0.0M |
| 2023-07-13 |
23,000.00 |
23,000.00 |
22,600.00 |
22,600.00 |
0.0M |
| 2023-07-12 |
22,800.00 |
22,800.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-07-10 |
22,800.00 |
23,400.00 |
22,600.00 |
22,900.00 |
0.0M |
| 2023-07-07 |
22,600.00 |
23,000.00 |
22,000.00 |
23,000.00 |
0.0M |
| 2023-07-06 |
22,000.00 |
22,500.00 |
22,000.00 |
22,500.00 |
0.0M |
| 2023-07-05 |
22,300.00 |
22,600.00 |
22,300.00 |
22,500.00 |
0.1M |
| 2023-07-04 |
23,800.00 |
23,800.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-07-03 |
22,100.00 |
22,500.00 |
22,000.00 |
22,300.00 |
0.0M |
| 2023-06-30 |
22,000.00 |
22,500.00 |
22,000.00 |
22,000.00 |
0.0M |
| 2023-06-29 |
22,500.00 |
22,500.00 |
22,100.00 |
22,100.00 |
0.0M |
| 2023-06-28 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-06-27 |
23,000.00 |
23,500.00 |
22,700.00 |
23,500.00 |
0.0M |
| 2023-06-26 |
24,400.00 |
24,400.00 |
24,000.00 |
24,000.00 |
0.0M |
| 2023-06-23 |
24,000.00 |
24,000.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-06-22 |
24,100.00 |
24,100.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-06-21 |
26,100.00 |
26,100.00 |
24,000.00 |
24,000.00 |
0.0M |
| 2023-06-20 |
27,000.00 |
27,200.00 |
26,800.00 |
27,200.00 |
0.0M |
| 2023-06-19 |
26,100.00 |
27,200.00 |
26,100.00 |
27,100.00 |
0.0M |
| 2023-06-16 |
27,200.00 |
27,200.00 |
27,200.00 |
27,200.00 |
0.0M |
| 2023-06-15 |
27,200.00 |
27,200.00 |
27,100.00 |
27,200.00 |
0.0M |
| 2023-06-09 |
26,900.00 |
27,000.00 |
26,900.00 |
27,000.00 |
0.0M |
| 2023-06-07 |
26,200.00 |
27,500.00 |
26,200.00 |
27,500.00 |
0.0M |
| 2023-06-06 |
27,500.00 |
27,500.00 |
27,500.00 |
27,500.00 |
0.0M |
| 2023-06-02 |
26,800.00 |
27,000.00 |
26,800.00 |
27,000.00 |
0.0M |
| 2023-06-01 |
26,500.00 |
26,500.00 |
26,100.00 |
26,100.00 |
0.0M |
| 2023-05-31 |
27,000.00 |
27,000.00 |
27,000.00 |
27,000.00 |
0.0M |
| 2023-05-29 |
27,000.00 |
27,000.00 |
27,000.00 |
27,000.00 |
0.0M |
| 2023-05-26 |
27,000.00 |
27,000.00 |
26,500.00 |
26,500.00 |
0.0M |
| 2023-05-23 |
29,000.00 |
29,000.00 |
29,000.00 |
29,000.00 |
0.0M |
| 2023-05-22 |
27,500.00 |
30,000.00 |
27,500.00 |
30,000.00 |
0.0M |
| 2023-05-19 |
27,000.00 |
27,800.00 |
27,000.00 |
27,400.00 |
0.0M |
| 2023-05-18 |
27,000.00 |
27,000.00 |
26,500.00 |
26,500.00 |
0.0M |
| 2023-05-17 |
27,000.00 |
27,500.00 |
27,000.00 |
27,000.00 |
0.0M |
| 2023-05-16 |
27,000.00 |
27,000.00 |
27,000.00 |
27,000.00 |
0.0M |
| 2023-05-15 |
27,800.00 |
27,800.00 |
27,800.00 |
27,800.00 |
0.0M |
| 2023-05-12 |
27,800.00 |
27,800.00 |
27,800.00 |
27,800.00 |
0.0M |
| 2023-05-09 |
26,500.00 |
27,800.00 |
26,500.00 |
26,700.00 |
0.0M |
| 2023-05-08 |
27,900.00 |
27,900.00 |
27,900.00 |
27,900.00 |
0.0M |
| 2023-05-04 |
26,600.00 |
26,600.00 |
26,600.00 |
26,600.00 |
0.0M |
| 2023-04-27 |
27,000.00 |
27,500.00 |
27,000.00 |
27,500.00 |
0.0M |
| 2023-04-25 |
27,000.00 |
27,000.00 |
26,100.00 |
26,100.00 |
0.0M |
| 2023-04-24 |
26,900.00 |
26,900.00 |
26,900.00 |
26,900.00 |
0.0M |
| 2023-04-20 |
26,500.00 |
27,500.00 |
26,000.00 |
27,000.00 |
0.0M |
| 2023-04-19 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-04-18 |
26,500.00 |
27,000.00 |
26,500.00 |
27,000.00 |
0.0M |
| 2023-04-14 |
26,500.00 |
26,500.00 |
26,500.00 |
26,500.00 |
0.0M |
| 2023-04-13 |
25,500.00 |
26,600.00 |
25,500.00 |
26,600.00 |
0.0M |
| 2023-04-10 |
26,400.00 |
26,500.00 |
26,400.00 |
26,500.00 |
0.0M |
| 2023-04-07 |
25,800.00 |
25,900.00 |
25,800.00 |
25,900.00 |
0.0M |
| 2023-04-06 |
25,800.00 |
25,800.00 |
25,800.00 |
25,800.00 |
0.0M |
| 2023-04-05 |
25,500.00 |
25,900.00 |
25,500.00 |
25,900.00 |
0.0M |
| 2023-04-03 |
25,000.00 |
25,500.00 |
25,000.00 |
25,500.00 |
0.0M |
| 2023-03-27 |
24,300.00 |
25,500.00 |
24,300.00 |
25,500.00 |
0.0M |
| 2023-03-24 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-03-23 |
25,000.00 |
25,500.00 |
25,000.00 |
25,500.00 |
0.0M |
| 2023-03-22 |
24,800.00 |
25,500.00 |
24,800.00 |
25,500.00 |
0.0M |
| 2023-03-21 |
24,800.00 |
24,800.00 |
24,800.00 |
24,800.00 |
0.0M |
| 2023-03-20 |
24,500.00 |
25,000.00 |
24,500.00 |
25,000.00 |
0.0M |
| 2023-03-17 |
24,300.00 |
24,300.00 |
24,300.00 |
24,300.00 |
0.0M |
| 2023-03-16 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-03-14 |
24,200.00 |
24,200.00 |
24,200.00 |
24,200.00 |
0.0M |
| 2023-03-10 |
24,200.00 |
25,000.00 |
24,200.00 |
25,000.00 |
0.0M |
| 2023-03-08 |
24,100.00 |
25,500.00 |
24,100.00 |
25,500.00 |
0.0M |
| 2023-03-07 |
23,600.00 |
25,500.00 |
23,600.00 |
25,500.00 |
0.0M |
| 2023-03-06 |
24,300.00 |
25,800.00 |
24,300.00 |
25,500.00 |
0.0M |
| 2023-03-03 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-03-02 |
25,600.00 |
25,600.00 |
25,600.00 |
25,600.00 |
0.0M |
| 2023-03-01 |
25,400.00 |
25,600.00 |
25,400.00 |
25,600.00 |
0.0M |
| 2023-02-28 |
23,300.00 |
23,300.00 |
23,300.00 |
23,300.00 |
0.0M |
| 2023-02-27 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-02-24 |
25,400.00 |
25,400.00 |
25,400.00 |
25,400.00 |
0.0M |
| 2023-02-22 |
24,100.00 |
24,100.00 |
24,100.00 |
24,100.00 |
0.0M |
| 2023-02-21 |
25,000.00 |
25,000.00 |
25,000.00 |
25,000.00 |
0.0M |
| 2023-02-20 |
23,400.00 |
25,500.00 |
23,400.00 |
25,500.00 |
0.0M |
| 2023-02-16 |
25,300.00 |
25,300.00 |
25,300.00 |
25,300.00 |
0.0M |
| 2023-02-15 |
24,100.00 |
24,100.00 |
24,100.00 |
24,100.00 |
0.0M |
| 2023-02-14 |
23,200.00 |
25,400.00 |
23,200.00 |
25,400.00 |
0.0M |
| 2023-02-10 |
25,500.00 |
25,500.00 |
25,500.00 |
25,500.00 |
0.0M |
| 2023-02-09 |
24,600.00 |
25,500.00 |
24,600.00 |
25,500.00 |
0.0M |
| 2023-02-08 |
24,500.00 |
24,500.00 |
24,500.00 |
24,500.00 |
0.0M |
| 2023-02-07 |
24,400.00 |
24,400.00 |
24,400.00 |
24,400.00 |
0.0M |
| 2023-02-06 |
25,500.00 |
25,500.00 |
24,500.00 |
25,000.00 |
0.0M |
| 2023-02-03 |
24,000.00 |
24,200.00 |
24,000.00 |
24,200.00 |
0.0M |
| 2023-02-02 |
24,000.00 |
24,000.00 |
24,000.00 |
24,000.00 |
0.0M |
| 2023-02-01 |
25,000.00 |
25,000.00 |
23,900.00 |
23,900.00 |
0.0M |
| 2023-01-31 |
23,800.00 |
24,000.00 |
23,800.00 |
24,000.00 |
0.0M |
| 2023-01-30 |
22,800.00 |
23,900.00 |
22,000.00 |
23,000.00 |
0.0M |
| 2023-01-18 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-01-17 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-01-16 |
22,600.00 |
22,600.00 |
22,600.00 |
22,600.00 |
0.0M |
| 2023-01-13 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-01-12 |
23,000.00 |
23,000.00 |
23,000.00 |
23,000.00 |
0.0M |
| 2023-01-10 |
22,800.00 |
22,800.00 |
22,800.00 |
22,800.00 |
0.0M |
| 2023-01-09 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-01-06 |
23,000.00 |
23,000.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-01-05 |
22,500.00 |
22,500.00 |
22,500.00 |
22,500.00 |
0.0M |
| 2023-01-04 |
22,700.00 |
22,700.00 |
22,700.00 |
22,700.00 |
0.0M |
| 2023-01-03 |
22,700.00 |
23,000.00 |
22,700.00 |
22,700.00 |
0.0M |