| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
32,527.00 |
32,527.00 |
29,564.00 |
29,564.00 |
0.0M |
| 2022-12-28 |
32,784.00 |
32,784.00 |
32,784.00 |
32,784.00 |
0.0M |
| 2022-12-27 |
32,849.00 |
32,849.00 |
32,849.00 |
32,849.00 |
0.0M |
| 2022-12-26 |
32,849.00 |
33,493.00 |
32,849.00 |
33,493.00 |
0.0M |
| 2022-12-23 |
33,493.00 |
33,493.00 |
33,493.00 |
33,493.00 |
0.0M |
| 2022-12-16 |
34,137.00 |
34,137.00 |
34,137.00 |
34,137.00 |
0.0M |
| 2022-12-05 |
34,717.00 |
34,717.00 |
34,717.00 |
34,717.00 |
0.0M |
| 2022-12-02 |
32,205.00 |
34,717.00 |
32,205.00 |
34,717.00 |
0.0M |
| 2022-11-30 |
31,303.00 |
34,781.00 |
31,303.00 |
34,781.00 |
0.0M |
| 2022-11-29 |
34,781.00 |
34,781.00 |
34,781.00 |
34,781.00 |
0.0M |
| 2022-11-28 |
38,581.00 |
38,581.00 |
38,581.00 |
38,581.00 |
0.0M |
| 2022-11-25 |
40,578.00 |
40,578.00 |
40,578.00 |
40,578.00 |
0.0M |
| 2022-11-15 |
37,035.00 |
40,771.00 |
37,035.00 |
40,771.00 |
0.0M |
| 2022-11-03 |
41,157.00 |
41,157.00 |
41,093.00 |
41,093.00 |
0.0M |
| 2022-10-27 |
41,544.00 |
41,544.00 |
41,544.00 |
41,544.00 |
0.0M |
| 2022-10-25 |
41,737.00 |
41,737.00 |
41,737.00 |
41,737.00 |
0.0M |
| 2022-10-24 |
42,188.00 |
42,188.00 |
41,737.00 |
41,866.00 |
0.0M |
| 2022-10-21 |
41,866.00 |
41,866.00 |
41,866.00 |
41,866.00 |
0.0M |
| 2022-10-20 |
42,832.00 |
42,832.00 |
42,832.00 |
42,832.00 |
0.0M |
| 2022-10-19 |
43,154.00 |
43,154.00 |
43,154.00 |
43,154.00 |
0.0M |
| 2022-10-18 |
44,120.00 |
44,120.00 |
44,120.00 |
44,120.00 |
0.0M |
| 2022-10-17 |
45,086.00 |
45,086.00 |
45,086.00 |
45,086.00 |
0.0M |
| 2022-10-14 |
45,408.00 |
45,408.00 |
45,408.00 |
45,408.00 |
0.0M |
| 2022-10-13 |
45,666.00 |
45,666.00 |
45,666.00 |
45,666.00 |
0.0M |
| 2022-10-12 |
41,866.00 |
41,866.00 |
41,544.00 |
41,544.00 |
0.0M |
| 2022-10-11 |
37,679.00 |
38,388.00 |
37,679.00 |
38,388.00 |
0.0M |
| 2022-10-10 |
41,866.00 |
41,866.00 |
41,866.00 |
41,866.00 |
0.0M |
| 2022-10-07 |
41,866.00 |
45,086.00 |
41,866.00 |
44,120.00 |
0.0M |
| 2022-10-06 |
41,866.00 |
41,866.00 |
41,866.00 |
41,866.00 |
0.0M |
| 2022-10-05 |
45,731.00 |
45,731.00 |
45,731.00 |
45,731.00 |
0.0M |
| 2022-10-04 |
41,866.00 |
46,053.00 |
41,866.00 |
46,053.00 |
0.0M |
| 2022-10-03 |
43,798.00 |
43,798.00 |
43,798.00 |
43,798.00 |
0.0M |
| 2022-09-30 |
45,086.00 |
47,663.00 |
43,798.00 |
47,663.00 |
0.0M |
| 2022-09-29 |
45,086.00 |
45,215.00 |
45,086.00 |
45,151.00 |
0.0M |
| 2022-09-28 |
41,157.00 |
41,157.00 |
41,157.00 |
41,157.00 |
0.0M |
| 2022-09-23 |
45,086.00 |
46,375.00 |
45,086.00 |
45,731.00 |
0.0M |
| 2022-09-21 |
39,290.00 |
47,470.00 |
39,290.00 |
47,019.00 |
0.0M |
| 2022-09-20 |
41,866.00 |
43,154.00 |
41,866.00 |
43,154.00 |
0.0M |
| 2022-09-19 |
46,053.00 |
46,053.00 |
46,053.00 |
46,053.00 |
0.0M |
| 2022-09-16 |
47,019.00 |
47,019.00 |
47,019.00 |
47,019.00 |
0.0M |
| 2022-09-15 |
47,985.00 |
47,985.00 |
44,442.00 |
47,663.00 |
0.0M |
| 2022-09-14 |
47,663.00 |
47,663.00 |
47,663.00 |
47,663.00 |
0.0M |
| 2022-09-13 |
48,307.00 |
48,307.00 |
48,307.00 |
48,307.00 |
0.0M |
| 2022-09-12 |
48,307.00 |
48,307.00 |
44,636.00 |
44,636.00 |
0.0M |
| 2022-09-09 |
48,307.00 |
48,307.00 |
48,307.00 |
48,307.00 |
0.0M |
| 2022-09-08 |
47,019.00 |
49,595.00 |
47,019.00 |
49,595.00 |
0.0M |
| 2022-09-07 |
44,442.00 |
48,307.00 |
44,442.00 |
48,307.00 |
0.0M |
| 2022-09-06 |
45,086.00 |
45,086.00 |
45,086.00 |
45,086.00 |
0.0M |
| 2022-08-25 |
44,636.00 |
45,731.00 |
44,636.00 |
45,731.00 |
0.0M |
| 2022-08-24 |
47,019.00 |
49,595.00 |
47,019.00 |
49,595.00 |
0.0M |
| 2022-08-19 |
49,595.00 |
49,595.00 |
49,595.00 |
49,595.00 |
0.0M |
| 2022-08-18 |
45,666.00 |
49,595.00 |
41,866.00 |
49,595.00 |
0.0M |
| 2022-08-17 |
45,086.00 |
45,086.00 |
45,086.00 |
45,086.00 |
0.0M |
| 2022-08-04 |
45,731.00 |
45,731.00 |
45,731.00 |
45,731.00 |
0.0M |
| 2022-08-03 |
45,666.00 |
45,666.00 |
42,510.00 |
42,510.00 |
0.1M |
| 2022-07-28 |
41,866.00 |
45,731.00 |
41,866.00 |
45,731.00 |
0.0M |
| 2022-07-27 |
43,798.26 |
43,798.26 |
43,798.26 |
43,798.26 |
0.0M |
| 2022-07-26 |
43,798.26 |
43,798.26 |
43,798.26 |
43,798.26 |
0.0M |
| 2022-07-25 |
45,086.44 |
45,086.44 |
45,086.44 |
45,086.44 |
0.0M |
| 2022-07-20 |
45,730.53 |
49,595.09 |
45,730.53 |
49,595.09 |
0.0M |
| 2022-07-18 |
45,730.53 |
45,730.53 |
45,408.48 |
45,408.48 |
0.0M |
| 2022-07-15 |
40,577.80 |
45,730.53 |
40,577.80 |
45,730.53 |
0.0M |
| 2022-07-14 |
39,289.61 |
41,865.98 |
39,289.61 |
41,865.98 |
0.0M |
| 2022-07-13 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-07-12 |
41,221.89 |
41,865.98 |
41,221.89 |
41,865.98 |
0.0M |
| 2022-07-11 |
39,933.70 |
39,933.70 |
39,933.70 |
39,933.70 |
0.0M |
| 2022-07-07 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-07-05 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-24 |
39,933.70 |
39,933.70 |
39,933.70 |
39,933.70 |
0.0M |
| 2022-06-23 |
42,510.07 |
42,510.07 |
42,510.07 |
42,510.07 |
0.0M |
| 2022-06-22 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-21 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-20 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-17 |
39,354.02 |
39,354.02 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-15 |
41,221.89 |
41,221.89 |
41,221.89 |
41,221.89 |
0.0M |
| 2022-06-14 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-13 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-10 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-09 |
39,418.43 |
39,418.43 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-08 |
39,354.02 |
39,418.43 |
39,354.02 |
39,418.43 |
0.0M |
| 2022-06-07 |
39,289.61 |
39,289.61 |
39,289.61 |
39,289.61 |
0.0M |
| 2022-06-06 |
39,354.02 |
42,767.71 |
39,289.61 |
42,767.71 |
0.0M |
| 2022-06-02 |
38,903.16 |
38,903.16 |
38,903.16 |
38,903.16 |
0.0M |
| 2022-06-01 |
35,425.06 |
35,425.06 |
35,425.06 |
35,425.06 |
0.0M |
| 2022-05-30 |
36,069.15 |
36,133.56 |
36,069.15 |
36,133.56 |
0.0M |
| 2022-05-25 |
32,848.69 |
32,848.69 |
32,848.69 |
32,848.69 |
0.0M |
| 2022-05-20 |
35,489.47 |
35,489.47 |
35,489.47 |
35,489.47 |
0.0M |
| 2022-05-19 |
42,832.12 |
42,832.12 |
35,425.06 |
35,425.06 |
0.0M |
| 2022-05-18 |
35,425.06 |
38,967.57 |
35,425.06 |
38,967.57 |
0.0M |
| 2022-05-16 |
35,425.06 |
35,425.06 |
35,425.06 |
35,425.06 |
0.0M |
| 2022-05-13 |
32,204.60 |
32,204.60 |
32,204.60 |
32,204.60 |
0.0M |
| 2022-05-10 |
30,658.78 |
30,658.78 |
30,658.78 |
30,658.78 |
0.0M |
| 2022-04-28 |
27,887.47 |
27,887.47 |
27,887.47 |
27,887.47 |
0.0M |
| 2022-04-27 |
30,603.10 |
30,603.10 |
30,603.10 |
30,603.10 |
0.0M |
| 2022-04-22 |
28,165.99 |
28,165.99 |
28,165.99 |
28,165.99 |
0.0M |
| 2022-04-21 |
28,200.81 |
28,548.97 |
25,624.44 |
25,624.44 |
0.0M |
| 2022-04-14 |
28,305.26 |
28,305.26 |
28,305.26 |
28,305.26 |
0.0M |
| 2022-04-13 |
28,305.26 |
28,305.26 |
28,305.26 |
28,305.26 |
0.0M |
| 2022-04-12 |
28,305.26 |
28,548.97 |
28,305.26 |
28,548.97 |
0.0M |
| 2022-04-08 |
28,548.97 |
28,548.97 |
28,548.97 |
28,548.97 |
0.0M |
| 2022-03-30 |
29,941.60 |
30,429.02 |
29,941.60 |
30,429.02 |
0.0M |
| 2022-03-28 |
28,374.89 |
28,374.89 |
28,305.26 |
28,305.26 |
0.0M |
| 2022-03-22 |
28,235.63 |
28,305.26 |
28,235.63 |
28,305.26 |
0.0M |
| 2022-03-21 |
27,852.65 |
30,637.92 |
27,852.65 |
30,637.92 |
0.0M |
| 2022-03-17 |
27,852.65 |
27,852.65 |
27,852.65 |
27,852.65 |
0.0M |
| 2022-03-16 |
27,852.65 |
27,852.65 |
27,852.65 |
27,852.65 |
0.0M |
| 2022-03-14 |
27,852.65 |
27,852.65 |
27,852.65 |
27,852.65 |
0.0M |
| 2022-03-11 |
27,748.22 |
27,782.81 |
27,748.22 |
27,748.22 |
0.0M |
| 2022-03-10 |
27,748.22 |
30,792.91 |
27,748.22 |
30,792.91 |
0.0M |
| 2022-03-04 |
27,679.02 |
30,827.51 |
25,257.10 |
30,827.51 |
0.0M |
| 2022-03-03 |
25,257.10 |
28,025.01 |
25,222.50 |
28,025.01 |
0.0M |
| 2022-03-02 |
30,446.92 |
30,446.92 |
25,222.50 |
28,025.01 |
0.0M |
| 2022-03-01 |
28,025.01 |
28,025.01 |
28,025.01 |
28,025.01 |
0.0M |
| 2022-02-28 |
30,066.33 |
30,066.33 |
30,066.33 |
30,066.33 |
0.0M |
| 2022-02-25 |
30,446.92 |
30,446.92 |
30,446.92 |
30,446.92 |
0.0M |
| 2022-02-24 |
27,679.02 |
27,679.02 |
26,641.06 |
27,679.02 |
0.0M |
| 2022-02-23 |
27,679.02 |
29,685.75 |
27,679.02 |
27,679.02 |
0.0M |
| 2022-02-22 |
28,543.99 |
28,543.99 |
26,641.06 |
26,987.04 |
0.0M |
| 2022-02-21 |
25,949.08 |
28,578.59 |
25,949.08 |
28,543.99 |
0.0M |
| 2022-02-17 |
24,980.31 |
25,983.68 |
24,980.31 |
25,983.68 |
0.0M |
| 2022-02-14 |
25,949.08 |
27,748.22 |
25,949.08 |
27,748.22 |
0.0M |
| 2022-02-11 |
27,644.42 |
27,644.42 |
27,644.42 |
27,644.42 |
0.0M |
| 2022-02-10 |
27,679.02 |
27,679.02 |
27,679.02 |
27,679.02 |
0.0M |
| 2022-02-09 |
29,408.96 |
29,408.96 |
27,679.02 |
27,679.02 |
0.0M |
| 2022-02-07 |
30,792.91 |
30,827.51 |
30,723.71 |
30,723.71 |
0.0M |
| 2022-01-28 |
30,827.51 |
30,827.51 |
30,827.51 |
30,827.51 |
0.0M |
| 2022-01-27 |
28,370.99 |
28,370.99 |
28,025.01 |
28,025.01 |
0.0M |
| 2022-01-26 |
30,792.91 |
30,792.91 |
30,792.91 |
30,792.91 |
0.0M |
| 2022-01-25 |
27,679.02 |
28,025.01 |
27,679.02 |
28,025.01 |
0.0M |
| 2022-01-24 |
28,370.99 |
28,370.99 |
27,679.02 |
27,679.02 |
0.0M |
| 2022-01-21 |
28,370.99 |
30,862.10 |
26,641.06 |
28,370.99 |
0.0M |
| 2022-01-20 |
25,533.89 |
28,059.60 |
25,533.89 |
28,059.60 |
0.0M |
| 2022-01-19 |
25,533.89 |
25,533.89 |
25,533.89 |
25,533.89 |
0.0M |
| 2022-01-18 |
22,143.21 |
23,215.78 |
22,143.21 |
23,215.78 |
0.0M |
| 2022-01-17 |
21,105.25 |
21,347.44 |
19,721.30 |
21,105.25 |
0.0M |
| 2022-01-14 |
19,409.91 |
19,409.91 |
19,409.91 |
19,409.91 |
0.0M |
| 2022-01-13 |
17,645.37 |
17,645.37 |
17,645.37 |
17,645.37 |
0.0M |
| 2022-01-12 |
16,053.83 |
16,053.83 |
16,053.83 |
16,053.83 |
0.0M |
| 2022-01-11 |
13,320.53 |
14,635.28 |
13,320.53 |
14,600.68 |
0.0M |
| 2022-01-10 |
12,801.55 |
13,320.53 |
11,071.61 |
13,320.53 |
0.0M |
| 2022-01-07 |
12,109.57 |
12,109.57 |
12,109.57 |
12,109.57 |
0.0M |
| 2022-01-05 |
11,417.60 |
11,417.60 |
11,071.61 |
11,071.61 |
0.0M |
| 2022-01-04 |
10,829.42 |
10,829.42 |
9,895.25 |
10,379.63 |
0.2M |