| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,746.90 |
1,750.40 |
1,718.00 |
1,734.65 |
0.0M |
| 2024-12-30 |
1,672.05 |
1,761.70 |
1,672.05 |
1,748.45 |
0.0M |
| 2024-12-27 |
1,656.55 |
1,735.00 |
1,656.55 |
1,707.30 |
0.0M |
| 2024-12-26 |
1,690.15 |
1,720.00 |
1,676.80 |
1,690.45 |
0.0M |
| 2024-12-24 |
1,660.90 |
1,741.00 |
1,644.85 |
1,696.95 |
0.0M |
| 2024-12-23 |
1,651.20 |
1,696.05 |
1,651.20 |
1,660.35 |
0.0M |
| 2024-12-20 |
1,700.95 |
1,722.05 |
1,665.55 |
1,681.80 |
0.0M |
| 2024-12-19 |
1,700.00 |
1,706.20 |
1,672.05 |
1,700.00 |
0.0M |
| 2024-12-18 |
1,750.00 |
1,750.00 |
1,704.05 |
1,720.25 |
0.0M |
| 2024-12-17 |
1,689.95 |
1,753.85 |
1,664.45 |
1,737.65 |
0.0M |
| 2024-12-16 |
1,704.85 |
1,705.00 |
1,657.25 |
1,675.65 |
0.0M |
| 2024-12-13 |
1,600.05 |
1,664.95 |
1,594.30 |
1,632.40 |
0.0M |
| 2024-12-12 |
1,625.05 |
1,668.35 |
1,619.95 |
1,634.95 |
0.0M |
| 2024-12-11 |
1,575.00 |
1,658.10 |
1,559.30 |
1,651.90 |
0.0M |
| 2024-12-10 |
1,525.00 |
1,586.50 |
1,516.00 |
1,574.70 |
0.0M |
| 2024-12-09 |
1,559.95 |
1,559.95 |
1,495.00 |
1,522.30 |
0.0M |
| 2024-12-06 |
1,503.05 |
1,528.25 |
1,490.60 |
1,523.65 |
0.0M |
| 2024-12-05 |
1,552.40 |
1,552.45 |
1,460.00 |
1,517.80 |
0.0M |
| 2024-12-04 |
1,567.75 |
1,583.95 |
1,522.00 |
1,539.15 |
0.0M |
| 2024-12-03 |
1,571.00 |
1,571.00 |
1,465.00 |
1,531.05 |
6.8M |
| 2024-12-02 |
1,617.95 |
1,617.95 |
1,570.25 |
1,582.80 |
0.0M |
| 2024-11-29 |
1,582.25 |
1,628.60 |
1,536.20 |
1,587.15 |
0.0M |
| 2024-11-28 |
1,581.00 |
1,581.00 |
1,528.05 |
1,547.80 |
0.0M |
| 2024-11-27 |
1,526.90 |
1,600.00 |
1,503.10 |
1,566.15 |
0.0M |
| 2024-11-26 |
1,537.60 |
1,539.80 |
1,486.20 |
1,523.20 |
0.0M |
| 2024-11-25 |
1,567.75 |
1,592.65 |
1,530.05 |
1,532.65 |
0.0M |
| 2024-11-22 |
1,515.00 |
1,536.45 |
1,509.25 |
1,519.70 |
0.0M |
| 2024-11-21 |
1,524.00 |
1,569.00 |
1,502.65 |
1,534.05 |
0.0M |
| 2024-11-19 |
1,542.90 |
1,570.70 |
1,517.85 |
1,523.55 |
0.0M |
| 2024-11-18 |
1,561.80 |
1,623.00 |
1,538.80 |
1,543.25 |
0.0M |
| 2024-11-14 |
1,613.00 |
1,621.35 |
1,557.55 |
1,568.85 |
0.0M |
| 2024-11-13 |
1,628.00 |
1,679.15 |
1,581.90 |
1,591.85 |
0.0M |
| 2024-11-12 |
1,706.55 |
1,730.00 |
1,645.95 |
1,678.10 |
0.0M |
| 2024-11-11 |
1,690.10 |
1,728.65 |
1,674.80 |
1,681.50 |
0.0M |
| 2024-11-08 |
1,746.95 |
1,771.10 |
1,693.45 |
1,704.15 |
0.0M |
| 2024-11-07 |
1,639.00 |
1,722.20 |
1,601.00 |
1,674.40 |
0.0M |
| 2024-11-06 |
1,630.00 |
1,630.00 |
1,559.20 |
1,612.50 |
0.0M |
| 2024-11-05 |
1,587.10 |
1,614.85 |
1,564.10 |
1,569.95 |
0.0M |
| 2024-11-04 |
1,640.00 |
1,653.30 |
1,600.10 |
1,613.50 |
0.0M |
| 2024-11-01 |
1,697.00 |
1,697.00 |
1,629.50 |
1,669.85 |
0.0M |
| 2024-10-31 |
1,594.00 |
1,649.80 |
1,594.00 |
1,623.55 |
0.0M |
| 2024-10-30 |
1,550.00 |
1,611.35 |
1,543.15 |
1,577.25 |
0.0M |
| 2024-10-29 |
1,576.10 |
1,589.20 |
1,557.05 |
1,561.65 |
0.0M |
| 2024-10-28 |
1,603.80 |
1,603.80 |
1,573.25 |
1,575.45 |
0.0M |
| 2024-10-25 |
1,599.00 |
1,625.00 |
1,590.00 |
1,600.75 |
0.0M |
| 2024-10-24 |
1,608.85 |
1,623.55 |
1,571.55 |
1,588.45 |
0.0M |
| 2024-10-23 |
1,581.05 |
1,644.35 |
1,581.05 |
1,608.85 |
0.0M |
| 2024-10-22 |
1,653.25 |
1,656.55 |
1,605.00 |
1,606.50 |
0.0M |
| 2024-10-21 |
1,734.75 |
1,734.75 |
1,660.00 |
1,665.30 |
0.0M |
| 2024-10-18 |
1,690.10 |
1,715.15 |
1,681.90 |
1,700.70 |
0.0M |
| 2024-10-17 |
1,721.00 |
1,725.95 |
1,705.05 |
1,718.75 |
0.0M |
| 2024-10-16 |
1,721.90 |
1,743.25 |
1,720.60 |
1,723.85 |
0.0M |
| 2024-10-15 |
1,759.95 |
1,780.35 |
1,714.05 |
1,742.00 |
0.0M |
| 2024-10-14 |
1,736.00 |
1,749.85 |
1,696.15 |
1,737.05 |
0.0M |
| 2024-10-11 |
1,713.05 |
1,779.00 |
1,709.95 |
1,745.20 |
0.0M |
| 2024-10-10 |
1,724.25 |
1,754.85 |
1,705.00 |
1,711.25 |
0.0M |
| 2024-10-09 |
1,700.00 |
1,749.95 |
1,696.50 |
1,742.95 |
0.0M |
| 2024-10-08 |
1,700.00 |
1,713.05 |
1,670.00 |
1,709.40 |
0.0M |
| 2024-10-07 |
1,752.00 |
1,762.85 |
1,670.00 |
1,683.00 |
0.0M |
| 2024-10-04 |
1,773.00 |
1,796.25 |
1,723.70 |
1,745.65 |
0.0M |
| 2024-10-03 |
1,750.05 |
1,803.20 |
1,749.25 |
1,773.40 |
0.0M |
| 2024-10-01 |
1,778.65 |
1,829.10 |
1,767.15 |
1,810.85 |
0.0M |
| 2024-09-30 |
1,817.05 |
1,849.90 |
1,780.70 |
1,793.50 |
0.0M |
| 2024-09-27 |
1,750.20 |
1,891.55 |
1,749.05 |
1,853.80 |
0.0M |
| 2024-09-26 |
1,764.95 |
1,764.95 |
1,746.05 |
1,748.00 |
0.0M |
| 2024-09-25 |
1,748.00 |
1,763.00 |
1,740.25 |
1,747.60 |
0.0M |
| 2024-09-24 |
1,701.10 |
1,753.65 |
1,701.10 |
1,746.35 |
0.0M |
| 2024-09-23 |
1,755.00 |
1,787.10 |
1,741.15 |
1,749.10 |
0.0M |
| 2024-09-20 |
1,800.00 |
1,810.00 |
1,743.70 |
1,752.05 |
0.0M |
| 2024-09-19 |
1,760.75 |
1,802.25 |
1,718.95 |
1,733.90 |
0.0M |
| 2024-09-18 |
1,772.05 |
1,806.95 |
1,754.05 |
1,778.30 |
0.0M |
| 2024-09-17 |
1,750.95 |
1,795.00 |
1,729.95 |
1,771.10 |
0.0M |
| 2024-09-16 |
1,806.75 |
1,808.95 |
1,745.00 |
1,750.95 |
0.0M |
| 2024-09-13 |
1,745.25 |
1,820.65 |
1,730.00 |
1,797.25 |
0.0M |
| 2024-09-12 |
1,776.05 |
1,782.10 |
1,747.30 |
1,756.60 |
0.0M |
| 2024-09-11 |
1,788.70 |
1,801.90 |
1,744.50 |
1,763.65 |
0.0M |
| 2024-09-10 |
1,789.85 |
1,816.65 |
1,768.10 |
1,791.85 |
0.0M |
| 2024-09-09 |
1,805.05 |
1,853.15 |
1,767.10 |
1,776.05 |
0.0M |
| 2024-09-06 |
1,866.00 |
1,873.65 |
1,814.45 |
1,836.40 |
0.0M |
| 2024-09-05 |
1,935.00 |
1,935.00 |
1,845.05 |
1,870.10 |
0.0M |
| 2024-09-04 |
1,839.00 |
2,000.00 |
1,800.10 |
1,924.10 |
0.0M |
| 2024-09-03 |
1,827.85 |
1,860.10 |
1,800.40 |
1,849.20 |
0.0M |
| 2024-09-02 |
1,800.05 |
1,845.90 |
1,753.00 |
1,827.85 |
0.0M |
| 2024-08-30 |
1,683.25 |
1,803.65 |
1,668.25 |
1,787.20 |
0.0M |
| 2024-08-29 |
1,699.45 |
1,721.95 |
1,645.25 |
1,660.05 |
0.0M |
| 2024-08-28 |
1,726.00 |
1,765.95 |
1,694.05 |
1,703.50 |
0.0M |
| 2024-08-27 |
1,784.20 |
1,784.20 |
1,725.60 |
1,734.85 |
0.0M |
| 2024-08-26 |
1,744.10 |
1,792.00 |
1,712.10 |
1,784.20 |
0.0M |
| 2024-08-23 |
1,700.00 |
1,740.85 |
1,662.45 |
1,723.90 |
0.0M |
| 2024-08-22 |
1,616.65 |
1,676.00 |
1,614.95 |
1,668.45 |
0.0M |
| 2024-08-21 |
1,619.25 |
1,619.25 |
1,590.50 |
1,602.85 |
0.0M |
| 2024-08-20 |
1,598.00 |
1,623.50 |
1,595.00 |
1,616.85 |
0.0M |
| 2024-08-19 |
1,600.85 |
1,622.00 |
1,582.35 |
1,596.60 |
0.0M |
| 2024-08-16 |
1,577.55 |
1,615.55 |
1,567.20 |
1,572.40 |
0.2M |
| 2024-08-14 |
1,636.15 |
1,680.05 |
1,554.00 |
1,572.95 |
0.0M |
| 2024-08-13 |
1,692.10 |
1,692.10 |
1,625.00 |
1,636.10 |
0.0M |
| 2024-08-12 |
1,770.00 |
1,770.00 |
1,690.15 |
1,704.65 |
0.0M |
| 2024-08-09 |
1,654.60 |
1,748.05 |
1,654.60 |
1,732.20 |
0.0M |
| 2024-08-08 |
1,680.00 |
1,716.95 |
1,650.00 |
1,688.35 |
0.0M |
| 2024-08-07 |
1,702.80 |
1,717.00 |
1,647.25 |
1,679.30 |
0.0M |
| 2024-08-06 |
1,660.05 |
1,729.75 |
1,635.00 |
1,637.90 |
0.0M |
| 2024-08-05 |
1,715.05 |
1,726.10 |
1,652.00 |
1,661.30 |
0.0M |
| 2024-08-02 |
1,760.00 |
1,775.05 |
1,735.05 |
1,738.90 |
0.0M |
| 2024-08-01 |
1,837.00 |
1,863.95 |
1,762.40 |
1,769.25 |
0.0M |
| 2024-07-31 |
1,725.05 |
1,857.10 |
1,723.40 |
1,837.20 |
0.0M |
| 2024-07-30 |
1,751.95 |
1,777.45 |
1,713.05 |
1,736.30 |
0.0M |
| 2024-07-29 |
1,711.45 |
1,753.15 |
1,703.00 |
1,716.45 |
0.0M |
| 2024-07-26 |
1,723.85 |
1,751.85 |
1,722.00 |
1,746.35 |
0.0M |
| 2024-07-25 |
1,710.00 |
1,739.20 |
1,696.40 |
1,723.30 |
0.0M |
| 2024-07-24 |
1,710.10 |
1,759.20 |
1,710.10 |
1,741.40 |
0.0M |
| 2024-07-23 |
1,774.65 |
1,774.65 |
1,686.30 |
1,739.85 |
0.0M |
| 2024-07-22 |
1,760.45 |
1,793.25 |
1,678.65 |
1,766.00 |
0.0M |
| 2024-07-19 |
1,780.00 |
1,795.45 |
1,716.15 |
1,725.90 |
0.0M |
| 2024-07-18 |
1,819.95 |
1,828.95 |
1,772.55 |
1,780.30 |
0.0M |
| 2024-07-16 |
1,839.00 |
1,839.00 |
1,795.70 |
1,797.65 |
0.0M |
| 2024-07-15 |
1,827.90 |
1,827.90 |
1,766.20 |
1,804.15 |
0.0M |
| 2024-07-12 |
1,785.70 |
1,830.85 |
1,743.65 |
1,804.45 |
0.0M |
| 2024-07-11 |
1,856.50 |
1,925.00 |
1,767.85 |
1,781.30 |
0.0M |
| 2024-07-10 |
1,789.10 |
1,870.00 |
1,783.70 |
1,856.55 |
0.0M |
| 2024-07-09 |
1,838.00 |
1,857.00 |
1,803.10 |
1,815.15 |
0.0M |
| 2024-07-08 |
1,874.95 |
1,879.55 |
1,793.40 |
1,820.60 |
0.0M |
| 2024-07-05 |
1,898.95 |
1,898.95 |
1,832.80 |
1,842.70 |
0.0M |
| 2024-07-04 |
1,849.95 |
1,877.75 |
1,800.15 |
1,871.20 |
0.0M |
| 2024-07-03 |
1,850.00 |
1,850.00 |
1,784.30 |
1,800.30 |
0.0M |
| 2024-07-02 |
1,931.25 |
1,931.25 |
1,757.60 |
1,834.00 |
0.0M |
| 2024-07-01 |
1,903.15 |
1,920.95 |
1,885.95 |
1,894.85 |
0.0M |
| 2024-06-28 |
1,938.75 |
1,938.75 |
1,882.80 |
1,903.20 |
0.0M |
| 2024-06-27 |
1,892.60 |
1,917.75 |
1,849.45 |
1,900.70 |
0.0M |
| 2024-06-26 |
1,860.00 |
1,933.90 |
1,835.25 |
1,892.60 |
0.0M |
| 2024-06-25 |
1,708.95 |
1,908.55 |
1,708.90 |
1,864.75 |
0.0M |
| 2024-06-24 |
1,650.00 |
1,763.75 |
1,632.85 |
1,698.50 |
0.1M |
| 2024-06-21 |
1,613.00 |
1,613.00 |
1,573.85 |
1,588.85 |
0.0M |
| 2024-06-20 |
1,590.00 |
1,613.00 |
1,561.55 |
1,602.00 |
0.0M |
| 2024-06-19 |
1,624.90 |
1,624.90 |
1,551.20 |
1,582.75 |
0.0M |
| 2024-06-18 |
1,602.05 |
1,623.05 |
1,576.35 |
1,610.80 |
0.0M |
| 2024-06-14 |
1,581.95 |
1,631.90 |
1,576.05 |
1,603.80 |
0.0M |
| 2024-06-13 |
1,529.00 |
1,584.00 |
1,523.25 |
1,567.60 |
0.0M |
| 2024-06-12 |
1,575.00 |
1,577.05 |
1,521.50 |
1,528.70 |
0.0M |
| 2024-06-11 |
1,539.60 |
1,561.60 |
1,510.40 |
1,558.05 |
0.0M |
| 2024-06-10 |
1,537.00 |
1,597.00 |
1,498.75 |
1,529.50 |
0.0M |
| 2024-06-07 |
1,429.80 |
1,570.35 |
1,401.00 |
1,528.95 |
0.0M |
| 2024-06-06 |
1,400.00 |
1,455.10 |
1,395.00 |
1,419.65 |
0.0M |
| 2024-06-05 |
1,405.00 |
1,421.35 |
1,318.90 |
1,401.95 |
0.0M |
| 2024-06-04 |
1,455.00 |
1,455.00 |
1,229.45 |
1,374.00 |
0.0M |
| 2024-06-03 |
1,413.15 |
1,454.50 |
1,381.35 |
1,447.40 |
0.0M |
| 2024-05-31 |
1,400.05 |
1,442.00 |
1,370.00 |
1,413.05 |
0.0M |
| 2024-05-30 |
1,429.15 |
1,444.95 |
1,385.00 |
1,396.90 |
0.0M |
| 2024-05-29 |
1,404.10 |
1,432.00 |
1,404.10 |
1,416.95 |
0.0M |
| 2024-05-28 |
1,450.80 |
1,455.00 |
1,413.50 |
1,419.55 |
0.0M |
| 2024-05-27 |
1,375.05 |
1,463.35 |
1,375.05 |
1,435.50 |
0.0M |
| 2024-05-24 |
1,396.05 |
1,417.05 |
1,381.30 |
1,387.40 |
0.0M |
| 2024-05-23 |
1,396.05 |
1,428.25 |
1,387.15 |
1,414.15 |
0.0M |
| 2024-05-22 |
1,411.20 |
1,430.10 |
1,387.10 |
1,401.15 |
0.0M |
| 2024-05-21 |
1,459.95 |
1,459.95 |
1,391.00 |
1,411.20 |
0.1M |
| 2024-05-18 |
1,460.05 |
1,483.15 |
1,452.00 |
1,459.00 |
0.0M |
| 2024-05-17 |
1,441.00 |
1,489.80 |
1,425.55 |
1,451.00 |
0.1M |
| 2024-05-16 |
1,416.15 |
1,473.00 |
1,401.10 |
1,460.65 |
0.1M |
| 2024-05-15 |
1,380.00 |
1,455.95 |
1,275.00 |
1,404.85 |
0.7M |