| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-06-12 |
2,626.23 |
2,626.20 |
2,595.00 |
2,596.70 |
0.0M |
| 2023-06-09 |
2,647.50 |
2,666.60 |
2,647.50 |
2,666.60 |
0.0M |
| 2023-06-08 |
2,617.00 |
2,617.00 |
2,617.00 |
2,617.00 |
0.0M |
| 2023-06-07 |
2,710.30 |
2,710.30 |
2,660.20 |
2,660.20 |
0.0M |
| 2023-06-06 |
2,688.70 |
2,716.50 |
2,688.70 |
2,716.50 |
0.0M |
| 2023-06-05 |
2,617.40 |
2,625.00 |
2,617.40 |
2,625.00 |
0.0M |
| 2023-06-02 |
2,577.30 |
2,604.10 |
2,577.30 |
2,604.10 |
0.0M |
| 2023-06-01 |
2,503.10 |
2,503.10 |
2,503.10 |
2,503.10 |
0.0M |
| 2023-05-31 |
2,478.00 |
2,478.00 |
2,461.10 |
2,473.80 |
0.0M |
| 2023-05-30 |
2,595.20 |
2,597.10 |
2,529.20 |
2,529.20 |
0.0M |
| 2023-05-26 |
2,615.00 |
2,657.80 |
2,615.00 |
2,654.70 |
0.0M |
| 2023-05-25 |
2,637.50 |
2,637.50 |
2,597.90 |
2,597.90 |
0.0M |
| 2023-05-24 |
2,622.20 |
2,626.50 |
2,599.60 |
2,601.00 |
0.0M |
| 2023-05-23 |
2,676.20 |
2,676.20 |
2,657.90 |
2,657.90 |
0.0M |
| 2023-05-22 |
2,764.30 |
2,769.80 |
2,764.30 |
2,765.90 |
0.0M |
| 2023-05-19 |
2,781.00 |
2,781.00 |
2,771.70 |
2,777.00 |
0.0M |
| 2023-05-18 |
2,698.70 |
2,732.90 |
2,698.70 |
2,732.90 |
0.0M |
| 2023-05-17 |
2,661.90 |
2,661.90 |
2,661.90 |
2,661.90 |
0.0M |
| 2023-05-16 |
2,664.10 |
2,664.10 |
2,660.00 |
2,663.10 |
0.0M |
| 2023-05-15 |
2,630.00 |
2,653.80 |
2,617.20 |
2,653.80 |
0.0M |
| 2023-05-12 |
2,679.70 |
2,679.70 |
2,635.20 |
2,635.20 |
0.0M |
| 2023-05-11 |
2,636.90 |
2,666.40 |
2,636.90 |
2,653.00 |
0.0M |
| 2023-05-10 |
2,634.90 |
2,655.60 |
2,634.90 |
2,655.60 |
0.0M |
| 2023-05-09 |
2,625.40 |
2,625.40 |
2,625.40 |
2,625.40 |
0.0M |
| 2023-05-05 |
2,630.30 |
2,630.30 |
2,537.00 |
2,600.00 |
0.0M |
| 2023-05-04 |
2,610.90 |
2,636.40 |
2,610.90 |
2,614.20 |
0.0M |
| 2023-05-03 |
2,721.60 |
2,721.60 |
2,707.50 |
2,710.60 |
0.0M |
| 2023-05-02 |
2,700.00 |
2,725.00 |
2,690.00 |
2,690.00 |
0.0M |
| 2023-04-28 |
2,631.20 |
2,671.60 |
2,630.40 |
2,653.70 |
0.0M |
| 2023-04-27 |
2,621.50 |
2,622.00 |
2,585.00 |
2,600.00 |
0.0M |
| 2023-04-26 |
2,643.40 |
2,655.00 |
2,633.20 |
2,633.20 |
0.0M |
| 2023-04-25 |
2,675.50 |
2,675.50 |
2,656.10 |
2,664.50 |
0.0M |
| 2023-04-24 |
2,697.80 |
2,703.60 |
2,687.50 |
2,691.00 |
0.0M |
| 2023-04-21 |
2,662.60 |
2,668.40 |
2,636.00 |
2,668.40 |
0.0M |
| 2023-04-20 |
2,664.20 |
2,695.80 |
2,664.20 |
2,692.70 |
0.0M |
| 2023-04-19 |
2,699.60 |
2,699.60 |
2,680.90 |
2,686.40 |
0.0M |
| 2023-04-18 |
2,696.10 |
2,721.30 |
2,696.10 |
2,709.60 |
0.0M |
| 2023-04-17 |
2,632.00 |
2,663.60 |
2,632.00 |
2,657.80 |
0.0M |
| 2023-04-14 |
2,626.40 |
2,655.00 |
2,621.70 |
2,621.70 |
0.0M |
| 2023-04-13 |
2,569.00 |
2,627.50 |
2,562.40 |
2,619.20 |
0.0M |
| 2023-04-12 |
2,566.50 |
2,587.90 |
2,542.30 |
2,546.90 |
0.0M |
| 2023-04-11 |
2,581.00 |
2,581.80 |
2,573.10 |
2,573.10 |
0.0M |
| 2023-04-06 |
2,605.80 |
2,605.80 |
2,561.10 |
2,568.10 |
0.0M |
| 2023-04-05 |
2,633.00 |
2,638.20 |
2,591.30 |
2,600.00 |
0.0M |
| 2023-04-04 |
2,672.10 |
2,672.10 |
2,641.30 |
2,641.30 |
0.0M |
| 2023-04-03 |
2,649.90 |
2,650.50 |
2,636.00 |
2,639.00 |
0.0M |
| 2023-03-31 |
2,628.00 |
2,650.30 |
2,624.20 |
2,649.20 |
0.0M |
| 2023-03-30 |
2,588.40 |
2,608.70 |
2,582.60 |
2,608.70 |
0.0M |
| 2023-03-29 |
2,545.10 |
2,581.40 |
2,545.10 |
2,567.40 |
0.0M |
| 2023-03-28 |
2,520.00 |
2,526.80 |
2,510.00 |
2,524.30 |
0.0M |
| 2023-03-27 |
2,525.00 |
2,540.50 |
2,508.10 |
2,519.40 |
0.0M |
| 2023-03-24 |
2,505.10 |
2,510.10 |
2,469.00 |
2,483.30 |
0.0M |
| 2023-03-23 |
2,558.20 |
2,615.20 |
2,558.20 |
2,597.40 |
0.0M |
| 2023-03-22 |
2,571.30 |
2,581.20 |
2,563.60 |
2,570.00 |
0.0M |
| 2023-03-21 |
2,493.70 |
2,564.10 |
2,493.70 |
2,564.10 |
0.0M |
| 2023-03-20 |
2,440.80 |
2,498.80 |
2,440.80 |
2,487.90 |
0.0M |
| 2023-03-17 |
2,439.90 |
2,439.90 |
2,401.90 |
2,401.90 |
0.0M |
| 2023-03-16 |
2,404.00 |
2,452.50 |
2,404.00 |
2,440.70 |
0.0M |
| 2023-03-15 |
2,429.30 |
2,429.30 |
2,388.40 |
2,389.70 |
0.0M |
| 2023-03-14 |
2,499.00 |
2,508.70 |
2,488.50 |
2,500.00 |
0.0M |
| 2023-03-13 |
2,459.80 |
2,464.20 |
2,435.50 |
2,464.20 |
0.0M |
| 2023-03-10 |
2,508.90 |
2,515.60 |
2,465.60 |
2,510.10 |
0.0M |
| 2023-03-09 |
2,571.40 |
2,585.80 |
2,568.80 |
2,574.60 |
0.0M |
| 2023-03-08 |
2,578.90 |
2,595.00 |
2,576.20 |
2,576.20 |
0.0M |
| 2023-03-07 |
2,613.40 |
2,629.10 |
2,597.80 |
2,599.90 |
0.0M |
| 2023-03-06 |
2,577.00 |
2,622.90 |
2,577.00 |
2,614.80 |
0.0M |
| 2023-03-03 |
2,599.30 |
2,619.50 |
2,599.30 |
2,617.90 |
0.0M |
| 2023-03-02 |
2,539.70 |
2,555.90 |
2,529.00 |
2,555.90 |
0.0M |
| 2023-03-01 |
2,530.00 |
2,551.30 |
2,525.10 |
2,525.10 |
0.0M |
| 2023-02-28 |
2,511.80 |
2,551.20 |
2,507.50 |
2,540.50 |
0.0M |
| 2023-02-27 |
2,452.50 |
2,526.90 |
2,452.50 |
2,507.40 |
0.0M |
| 2023-02-24 |
2,430.00 |
2,478.00 |
2,430.00 |
2,443.40 |
0.0M |
| 2023-02-23 |
2,429.70 |
2,434.10 |
2,395.10 |
2,395.10 |
0.0M |
| 2023-02-22 |
2,430.40 |
2,439.20 |
2,422.40 |
2,430.00 |
0.0M |
| 2023-02-21 |
2,415.10 |
2,446.30 |
2,414.60 |
2,437.80 |
0.0M |
| 2023-02-17 |
2,455.80 |
2,470.40 |
2,450.00 |
2,455.00 |
0.0M |
| 2023-02-16 |
2,478.60 |
2,525.90 |
2,470.90 |
2,525.90 |
0.0M |
| 2023-02-15 |
2,500.00 |
2,513.20 |
2,488.00 |
2,494.50 |
0.0M |
| 2023-02-14 |
2,418.10 |
2,473.80 |
2,418.10 |
2,439.90 |
0.0M |
| 2023-02-13 |
2,376.90 |
2,419.00 |
2,373.10 |
2,419.00 |
0.0M |
| 2023-02-10 |
2,385.00 |
2,385.00 |
2,350.00 |
2,352.70 |
0.0M |
| 2023-02-09 |
2,425.10 |
2,493.20 |
2,425.10 |
2,473.00 |
0.0M |
| 2023-02-08 |
2,462.00 |
2,480.00 |
2,450.20 |
2,450.20 |
0.0M |
| 2023-02-07 |
2,464.80 |
2,485.20 |
2,436.20 |
2,436.20 |
0.0M |
| 2023-02-06 |
2,429.80 |
2,456.00 |
2,429.80 |
2,452.10 |
0.0M |
| 2023-02-03 |
2,454.70 |
2,454.70 |
2,418.30 |
2,451.50 |
0.0M |
| 2023-02-02 |
2,455.80 |
2,481.00 |
2,452.90 |
2,476.50 |
0.0M |
| 2023-02-01 |
2,432.90 |
2,435.30 |
2,412.20 |
2,414.70 |
0.0M |
| 2023-01-31 |
2,437.00 |
2,437.00 |
2,419.80 |
2,425.10 |
0.0M |
| 2023-01-30 |
2,433.90 |
2,449.60 |
2,415.80 |
2,439.40 |
0.0M |
| 2023-01-27 |
2,421.80 |
2,455.00 |
2,421.80 |
2,449.30 |
0.0M |
| 2023-01-26 |
2,400.00 |
2,415.30 |
2,400.00 |
2,415.30 |
0.0M |
| 2023-01-25 |
2,296.80 |
2,388.10 |
2,292.40 |
2,382.60 |
0.0M |
| 2023-01-24 |
2,402.60 |
2,430.00 |
2,400.10 |
2,400.10 |
0.0M |
| 2023-01-23 |
2,340.00 |
2,376.00 |
2,336.50 |
2,376.00 |
0.0M |
| 2023-01-20 |
2,327.10 |
2,347.50 |
2,327.10 |
2,347.50 |
0.0M |
| 2023-01-19 |
2,296.40 |
2,296.40 |
2,270.00 |
2,277.80 |
0.0M |
| 2023-01-18 |
2,360.00 |
2,361.60 |
2,330.40 |
2,330.40 |
0.0M |
| 2023-01-17 |
2,301.30 |
2,327.00 |
2,297.90 |
2,324.50 |
0.0M |
| 2023-01-13 |
2,227.20 |
2,269.00 |
2,227.20 |
2,269.00 |
0.0M |
| 2023-01-12 |
2,225.50 |
2,255.00 |
2,211.00 |
2,227.90 |
0.0M |
| 2023-01-11 |
2,233.00 |
2,240.00 |
2,223.30 |
2,238.40 |
0.0M |
| 2023-01-10 |
2,209.50 |
2,211.30 |
2,187.80 |
2,197.10 |
0.0M |
| 2023-01-09 |
2,195.00 |
2,221.50 |
2,191.70 |
2,221.50 |
0.0M |
| 2023-01-06 |
2,171.10 |
2,177.80 |
2,165.00 |
2,174.60 |
0.0M |
| 2023-01-05 |
2,110.80 |
2,134.20 |
2,110.80 |
2,117.00 |
0.0M |
| 2023-01-04 |
2,071.00 |
2,087.60 |
2,065.90 |
2,087.60 |
0.0M |
| 2023-01-03 |
2,038.80 |
2,047.50 |
2,024.00 |
2,027.10 |
0.0M |