| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-23 |
2,013.00 |
2,013.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2022-12-21 |
2,012.00 |
2,025.00 |
2,012.00 |
2,025.00 |
0.0M |
| 2022-12-20 |
2,089.00 |
2,089.00 |
2,018.00 |
2,018.00 |
0.0M |
| 2022-12-15 |
2,055.00 |
2,055.00 |
2,039.00 |
2,039.00 |
0.0M |
| 2022-12-13 |
2,012.00 |
2,015.00 |
2,012.00 |
2,015.00 |
0.0M |
| 2022-12-12 |
2,012.00 |
2,012.00 |
2,012.00 |
2,012.00 |
0.0M |
| 2022-12-07 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2022-12-06 |
2,038.00 |
2,038.00 |
2,038.00 |
2,038.00 |
0.0M |
| 2022-12-05 |
2,043.00 |
2,043.00 |
2,043.00 |
2,043.00 |
0.0M |
| 2022-12-02 |
2,115.00 |
2,115.00 |
2,080.00 |
2,093.00 |
0.0M |
| 2022-11-30 |
2,096.00 |
2,096.00 |
2,065.00 |
2,065.00 |
0.0M |
| 2022-11-29 |
2,050.00 |
2,060.00 |
2,050.00 |
2,060.00 |
0.0M |
| 2022-11-28 |
2,000.00 |
2,027.00 |
2,000.00 |
2,027.00 |
0.0M |
| 2022-11-24 |
2,001.00 |
2,001.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-11-22 |
2,005.00 |
2,005.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2022-11-21 |
2,044.00 |
2,044.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2022-11-18 |
2,094.00 |
2,094.00 |
2,070.00 |
2,094.00 |
0.0M |
| 2022-11-17 |
2,095.00 |
2,102.00 |
2,052.00 |
2,052.00 |
0.0M |
| 2022-11-16 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0M |
| 2022-11-15 |
2,001.00 |
2,001.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2022-11-14 |
2,000.00 |
2,046.00 |
2,000.00 |
2,046.00 |
0.0M |
| 2022-11-11 |
2,050.00 |
2,050.00 |
2,049.00 |
2,049.00 |
0.0M |
| 2022-11-10 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-11-09 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-11-08 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-11-04 |
1,996.00 |
1,996.00 |
1,996.00 |
1,996.00 |
0.0M |
| 2022-11-02 |
2,008.00 |
2,008.00 |
1,998.00 |
1,998.00 |
0.0M |
| 2022-10-31 |
2,000.00 |
2,000.00 |
1,986.00 |
2,000.00 |
0.0M |
| 2022-10-28 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-10-27 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-10-24 |
2,000.00 |
2,000.00 |
1,999.00 |
1,999.00 |
0.0M |
| 2022-10-21 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-10-20 |
2,020.00 |
2,020.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2022-10-19 |
2,020.00 |
2,020.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2022-10-18 |
2,024.00 |
2,024.00 |
2,024.00 |
2,024.00 |
0.0M |
| 2022-10-17 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-10-14 |
2,020.00 |
2,027.00 |
2,020.00 |
2,027.00 |
0.0M |
| 2022-10-12 |
2,020.00 |
2,020.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2022-10-07 |
1,942.00 |
1,982.00 |
1,942.00 |
1,982.00 |
0.0M |
| 2022-10-06 |
1,982.00 |
2,020.00 |
1,980.00 |
1,982.00 |
0.0M |
| 2022-10-05 |
1,974.00 |
1,990.00 |
1,974.00 |
1,982.00 |
0.0M |
| 2022-10-04 |
2,026.00 |
2,026.00 |
1,940.00 |
2,024.00 |
0.0M |
| 2022-10-03 |
2,000.00 |
2,000.00 |
1,950.00 |
1,990.00 |
0.0M |
| 2022-09-30 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2022-09-29 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-09-28 |
2,033.00 |
2,033.00 |
2,010.00 |
2,010.00 |
0.0M |
| 2022-09-26 |
2,085.00 |
2,085.00 |
2,050.00 |
2,083.00 |
0.0M |
| 2022-09-20 |
2,094.00 |
2,094.00 |
2,094.00 |
2,094.00 |
0.0M |
| 2022-09-16 |
2,001.00 |
2,063.00 |
2,001.00 |
2,063.00 |
0.0M |
| 2022-09-15 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2022-09-14 |
2,054.00 |
2,054.00 |
2,054.00 |
2,054.00 |
0.0M |
| 2022-09-13 |
2,025.00 |
2,080.00 |
2,025.00 |
2,080.00 |
0.0M |
| 2022-09-12 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2022-09-09 |
2,001.00 |
2,025.00 |
1,956.00 |
2,025.00 |
0.0M |
| 2022-09-06 |
1,996.00 |
2,036.00 |
1,996.00 |
2,036.00 |
0.0M |
| 2022-09-05 |
2,001.00 |
2,004.00 |
2,001.00 |
2,004.00 |
0.0M |
| 2022-09-02 |
2,051.00 |
2,051.00 |
2,003.00 |
2,008.00 |
0.0M |
| 2022-08-31 |
2,001.00 |
2,001.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2022-08-30 |
2,001.00 |
2,001.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2022-08-25 |
2,000.00 |
2,000.00 |
1,997.00 |
1,997.00 |
0.0M |
| 2022-08-23 |
2,084.00 |
2,084.00 |
2,034.00 |
2,050.00 |
0.0M |
| 2022-08-22 |
2,034.00 |
2,034.00 |
2,034.00 |
2,034.00 |
0.0M |
| 2022-08-19 |
2,141.00 |
2,141.00 |
2,133.00 |
2,134.00 |
0.0M |
| 2022-08-18 |
2,060.00 |
2,098.00 |
2,040.00 |
2,098.00 |
0.0M |
| 2022-08-15 |
1,995.00 |
1,995.00 |
1,995.00 |
1,995.00 |
0.0M |
| 2022-08-08 |
1,955.00 |
1,995.00 |
1,955.00 |
1,995.00 |
0.0M |
| 2022-08-03 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2022-08-02 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-08-01 |
2,025.00 |
2,025.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2022-07-29 |
2,001.00 |
2,025.00 |
2,001.00 |
2,025.00 |
0.0M |
| 2022-07-28 |
2,015.00 |
2,033.00 |
2,014.00 |
2,033.00 |
0.0M |
| 2022-07-27 |
2,033.00 |
2,034.00 |
2,033.00 |
2,034.00 |
0.0M |
| 2022-07-25 |
2,021.00 |
2,033.00 |
2,010.00 |
2,033.00 |
0.0M |
| 2022-07-20 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2022-07-19 |
2,071.00 |
2,071.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2022-07-15 |
2,040.00 |
2,041.00 |
2,021.00 |
2,021.00 |
0.0M |
| 2022-07-08 |
2,017.00 |
2,017.00 |
2,012.00 |
2,015.00 |
0.0M |
| 2022-07-06 |
2,014.00 |
2,035.00 |
2,011.00 |
2,029.00 |
0.0M |
| 2022-07-05 |
2,018.00 |
2,032.00 |
2,018.00 |
2,032.00 |
0.0M |
| 2022-07-04 |
2,068.00 |
2,068.00 |
2,068.00 |
2,068.00 |
0.0M |
| 2022-06-30 |
2,042.00 |
2,042.00 |
2,020.00 |
2,020.00 |
0.0M |
| 2022-06-29 |
2,079.00 |
2,079.00 |
2,079.00 |
2,079.00 |
0.0M |
| 2022-06-27 |
2,094.00 |
2,094.00 |
2,075.00 |
2,090.00 |
0.0M |
| 2022-06-24 |
2,010.00 |
2,010.00 |
2,009.00 |
2,009.00 |
0.0M |
| 2022-06-22 |
2,076.00 |
2,076.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-06-21 |
2,026.00 |
2,026.00 |
2,026.00 |
2,026.00 |
0.0M |
| 2022-06-20 |
2,024.00 |
2,074.00 |
2,024.00 |
2,074.00 |
0.0M |
| 2022-06-17 |
2,050.00 |
2,050.00 |
2,050.00 |
2,050.00 |
0.0M |
| 2022-06-16 |
2,055.00 |
2,080.00 |
2,055.00 |
2,066.00 |
0.0M |
| 2022-06-15 |
2,076.00 |
2,076.00 |
2,031.00 |
2,045.00 |
0.0M |
| 2022-06-10 |
2,011.00 |
2,026.00 |
2,011.00 |
2,026.00 |
0.0M |
| 2022-06-07 |
2,051.00 |
2,051.00 |
2,051.00 |
2,051.00 |
0.0M |
| 2022-06-06 |
2,001.00 |
2,001.00 |
2,001.00 |
2,001.00 |
0.0M |
| 2022-06-03 |
2,098.00 |
2,098.00 |
2,098.00 |
2,098.00 |
0.0M |
| 2022-06-02 |
2,047.00 |
2,058.00 |
2,047.00 |
2,058.00 |
0.0M |
| 2022-06-01 |
2,044.00 |
2,055.00 |
2,044.00 |
2,055.00 |
0.0M |
| 2022-05-31 |
2,032.00 |
2,044.00 |
2,032.00 |
2,044.00 |
0.0M |
| 2022-05-27 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-05-25 |
2,013.00 |
2,013.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2022-05-24 |
2,034.00 |
2,034.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2022-05-20 |
2,015.00 |
2,015.00 |
2,015.00 |
2,015.00 |
0.0M |
| 2022-05-19 |
2,021.00 |
2,023.00 |
2,018.00 |
2,023.00 |
0.0M |
| 2022-05-16 |
1,975.00 |
1,975.00 |
1,969.00 |
1,969.00 |
0.0M |
| 2022-05-12 |
1,974.00 |
1,975.00 |
1,974.00 |
1,974.00 |
0.0M |
| 2022-05-11 |
1,974.00 |
1,974.00 |
1,974.00 |
1,974.00 |
0.0M |
| 2022-05-10 |
1,973.00 |
1,973.00 |
1,973.00 |
1,973.00 |
0.0M |
| 2022-05-09 |
1,999.00 |
2,039.00 |
1,999.00 |
2,039.00 |
0.0M |
| 2022-05-06 |
2,059.00 |
2,059.00 |
2,009.00 |
2,049.00 |
0.0M |
| 2022-05-02 |
1,959.00 |
1,969.00 |
1,959.00 |
1,969.00 |
0.0M |
| 2022-04-28 |
2,041.00 |
2,041.00 |
2,041.00 |
2,041.00 |
0.0M |
| 2022-04-20 |
2,072.00 |
2,072.00 |
2,072.00 |
2,072.00 |
0.0M |
| 2022-04-19 |
1,983.00 |
2,050.00 |
1,983.00 |
2,050.00 |
0.0M |
| 2022-04-14 |
1,903.00 |
1,903.00 |
1,903.00 |
1,903.00 |
0.0M |
| 2022-04-11 |
1,902.00 |
1,902.00 |
1,902.00 |
1,902.00 |
0.0M |
| 2022-04-07 |
1,927.00 |
1,927.00 |
1,926.00 |
1,926.00 |
0.0M |
| 2022-04-06 |
1,938.00 |
1,938.00 |
1,938.00 |
1,938.00 |
0.0M |
| 2022-04-05 |
1,939.00 |
1,942.00 |
1,939.00 |
1,942.00 |
0.0M |
| 2022-04-04 |
1,978.00 |
1,978.00 |
1,955.00 |
1,955.00 |
0.0M |
| 2022-04-01 |
1,955.00 |
1,955.00 |
1,955.00 |
1,955.00 |
0.0M |
| 2022-03-31 |
1,971.00 |
1,971.00 |
1,951.00 |
1,951.00 |
0.0M |
| 2022-03-29 |
1,921.00 |
1,921.00 |
1,921.00 |
1,921.00 |
0.0M |
| 2022-03-28 |
1,909.00 |
1,942.00 |
1,909.00 |
1,924.00 |
0.0M |
| 2022-03-25 |
1,950.00 |
1,952.00 |
1,949.00 |
1,949.00 |
0.0M |
| 2022-03-24 |
1,987.00 |
1,987.00 |
1,952.00 |
1,952.00 |
0.0M |
| 2022-03-22 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2022-03-18 |
2,028.00 |
2,028.00 |
1,982.00 |
1,996.00 |
0.0M |
| 2022-03-17 |
1,949.00 |
1,956.00 |
1,949.00 |
1,956.00 |
0.0M |
| 2022-03-16 |
1,964.00 |
1,964.00 |
1,944.00 |
1,944.00 |
0.0M |
| 2022-03-15 |
1,970.00 |
1,970.00 |
1,964.00 |
1,964.00 |
0.0M |
| 2022-03-10 |
1,930.00 |
1,964.00 |
1,930.00 |
1,964.00 |
0.0M |
| 2022-03-09 |
1,930.00 |
1,930.00 |
1,930.00 |
1,930.00 |
0.0M |
| 2022-03-08 |
1,970.00 |
1,970.00 |
1,970.00 |
1,970.00 |
0.0M |
| 2022-03-07 |
1,940.00 |
1,977.00 |
1,940.00 |
1,977.00 |
0.0M |
| 2022-03-04 |
1,990.00 |
1,992.00 |
1,990.00 |
1,992.00 |
0.0M |
| 2022-03-03 |
1,992.00 |
1,992.00 |
1,992.00 |
1,992.00 |
0.0M |
| 2022-03-02 |
2,072.00 |
2,105.00 |
2,026.00 |
2,026.00 |
0.0M |
| 2022-03-01 |
1,900.00 |
2,022.00 |
1,900.00 |
2,022.00 |
0.0M |
| 2022-02-28 |
1,860.00 |
1,860.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2022-02-25 |
1,860.00 |
1,860.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2022-02-24 |
1,880.00 |
1,886.00 |
1,860.00 |
1,860.00 |
0.0M |
| 2022-02-22 |
1,890.00 |
1,890.00 |
1,890.00 |
1,890.00 |
0.0M |
| 2022-02-21 |
1,880.00 |
1,880.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2022-02-18 |
1,934.00 |
1,934.00 |
1,934.00 |
1,934.00 |
0.0M |
| 2022-02-17 |
1,850.00 |
1,862.00 |
1,850.00 |
1,862.00 |
0.0M |
| 2022-02-16 |
1,847.00 |
1,850.00 |
1,847.00 |
1,850.00 |
0.0M |
| 2022-02-15 |
1,845.00 |
1,845.00 |
1,845.00 |
1,845.00 |
0.0M |
| 2022-02-14 |
1,831.00 |
1,833.00 |
1,831.00 |
1,831.00 |
0.0M |
| 2022-02-10 |
1,830.00 |
1,831.00 |
1,830.00 |
1,831.00 |
0.0M |
| 2022-02-09 |
1,830.00 |
1,830.00 |
1,830.00 |
1,830.00 |
0.0M |
| 2022-02-08 |
1,830.00 |
1,831.00 |
1,830.00 |
1,831.00 |
0.0M |
| 2022-02-04 |
1,828.00 |
1,829.00 |
1,828.00 |
1,829.00 |
0.0M |
| 2022-02-03 |
1,855.00 |
1,855.00 |
1,855.00 |
1,855.00 |
0.0M |
| 2022-02-02 |
1,875.00 |
1,875.00 |
1,855.00 |
1,855.00 |
0.0M |
| 2022-02-01 |
1,881.00 |
1,881.00 |
1,875.00 |
1,875.00 |
0.0M |
| 2022-01-31 |
1,913.00 |
1,915.00 |
1,891.00 |
1,891.00 |
0.0M |
| 2022-01-27 |
1,912.00 |
1,912.00 |
1,912.00 |
1,912.00 |
0.0M |
| 2022-01-25 |
1,950.00 |
1,950.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2022-01-21 |
1,990.00 |
1,990.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2022-01-20 |
1,984.00 |
1,984.00 |
1,892.00 |
1,950.00 |
0.0M |
| 2022-01-19 |
1,992.00 |
1,992.00 |
1,972.00 |
1,972.00 |
0.0M |
| 2022-01-18 |
1,992.00 |
1,992.00 |
1,992.00 |
1,992.00 |
0.0M |
| 2022-01-13 |
1,969.00 |
1,969.00 |
1,969.00 |
1,969.00 |
0.0M |
| 2022-01-07 |
1,971.00 |
1,971.00 |
1,968.00 |
1,968.00 |
0.0M |
| 2022-01-06 |
1,965.00 |
1,965.00 |
1,964.00 |
1,964.00 |
0.0M |
| 2022-01-05 |
2,040.00 |
2,040.00 |
1,967.00 |
1,973.00 |
0.0M |
| 2022-01-04 |
1,972.00 |
2,030.00 |
1,949.00 |
1,949.00 |
0.0M |