| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-27 |
2,505.00 |
2,505.00 |
2,505.00 |
2,505.00 |
0.0M |
| 2023-12-26 |
2,547.40 |
2,590.00 |
2,547.40 |
2,590.00 |
0.0M |
| 2023-12-20 |
2,440.00 |
2,446.00 |
2,440.00 |
2,443.00 |
0.0M |
| 2023-12-19 |
2,607.99 |
2,607.99 |
2,588.59 |
2,602.45 |
0.0M |
| 2023-12-15 |
2,580.00 |
2,580.00 |
2,580.00 |
2,580.00 |
0.0M |
| 2023-12-14 |
2,500.00 |
2,511.00 |
2,500.00 |
2,511.00 |
0.0M |
| 2023-12-13 |
2,300.00 |
2,370.00 |
2,300.00 |
2,370.00 |
0.0M |
| 2023-12-08 |
2,300.00 |
2,300.00 |
2,218.00 |
2,218.00 |
0.0M |
| 2023-12-07 |
2,120.00 |
2,219.98 |
2,120.00 |
2,219.98 |
0.0M |
| 2023-12-06 |
2,090.00 |
2,090.00 |
2,045.01 |
2,045.01 |
0.0M |
| 2023-12-05 |
2,000.00 |
2,000.01 |
1,970.00 |
1,970.01 |
0.0M |
| 2023-12-04 |
2,102.00 |
2,102.01 |
2,102.00 |
2,102.01 |
0.0M |
| 2023-12-01 |
2,109.40 |
2,109.40 |
2,109.40 |
2,109.40 |
0.0M |
| 2023-11-30 |
2,110.00 |
2,110.00 |
2,110.00 |
2,110.00 |
0.0M |
| 2023-11-29 |
2,176.00 |
2,176.00 |
2,167.48 |
2,167.48 |
0.0M |
| 2023-11-27 |
2,085.00 |
2,085.00 |
2,085.00 |
2,085.00 |
0.1M |
| 2023-11-22 |
2,120.00 |
2,120.00 |
2,120.00 |
2,120.00 |
0.0M |
| 2023-11-15 |
2,255.00 |
2,255.00 |
2,142.25 |
2,218.33 |
0.0M |
| 2023-11-14 |
2,116.40 |
2,181.00 |
2,116.40 |
2,152.00 |
0.0M |
| 2023-11-13 |
2,011.50 |
2,011.50 |
2,011.50 |
2,011.50 |
0.0M |
| 2023-11-10 |
2,055.00 |
2,055.00 |
2,055.00 |
2,055.00 |
0.0M |
| 2023-11-09 |
2,016.00 |
2,050.35 |
2,016.00 |
2,050.35 |
0.0M |
| 2023-11-08 |
2,081.91 |
2,081.91 |
2,081.91 |
2,081.91 |
0.1M |
| 2023-11-07 |
2,139.85 |
2,139.85 |
2,135.00 |
2,135.00 |
0.0M |
| 2023-11-06 |
2,190.00 |
2,190.00 |
2,140.00 |
2,140.00 |
0.0M |
| 2023-11-03 |
2,248.80 |
2,255.00 |
2,215.76 |
2,255.00 |
0.0M |
| 2023-11-01 |
2,195.00 |
2,195.00 |
2,150.00 |
2,195.00 |
0.0M |
| 2023-10-31 |
2,318.39 |
2,318.39 |
2,249.50 |
2,249.50 |
0.0M |
| 2023-10-30 |
2,423.59 |
2,423.59 |
2,306.00 |
2,306.50 |
0.0M |
| 2023-10-27 |
2,475.07 |
2,475.07 |
2,475.07 |
2,475.07 |
0.0M |
| 2023-10-25 |
2,480.00 |
2,500.00 |
2,480.00 |
2,500.00 |
0.0M |
| 2023-10-23 |
2,553.59 |
2,553.59 |
2,553.59 |
2,553.59 |
0.0M |
| 2023-10-20 |
2,555.24 |
2,555.24 |
2,555.24 |
2,555.24 |
0.0M |
| 2023-10-19 |
2,813.99 |
2,813.99 |
2,813.99 |
2,813.99 |
0.0M |
| 2023-10-18 |
2,870.00 |
2,870.00 |
2,800.00 |
2,803.00 |
0.0M |
| 2023-10-16 |
3,030.00 |
3,030.00 |
3,030.00 |
3,030.00 |
0.0M |
| 2023-10-09 |
2,870.00 |
2,870.00 |
2,870.00 |
2,870.00 |
0.0M |
| 2023-09-28 |
3,000.39 |
3,000.39 |
3,000.39 |
3,000.39 |
0.1M |
| 2023-09-25 |
2,897.00 |
2,897.00 |
2,897.00 |
2,897.00 |
0.0M |
| 2023-09-21 |
2,921.00 |
2,921.00 |
2,921.00 |
2,921.00 |
0.0M |
| 2023-09-20 |
3,019.00 |
3,019.00 |
3,019.00 |
3,019.00 |
0.0M |
| 2023-09-19 |
3,133.19 |
3,133.19 |
3,133.19 |
3,133.19 |
0.0M |
| 2023-09-14 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2023-09-08 |
3,309.12 |
3,325.67 |
3,286.79 |
3,286.79 |
0.0M |
| 2023-09-06 |
3,345.70 |
3,345.70 |
3,330.00 |
3,330.00 |
0.0M |
| 2023-09-01 |
3,436.00 |
3,436.00 |
3,290.00 |
3,423.00 |
0.0M |
| 2023-08-31 |
3,357.70 |
3,380.00 |
3,357.70 |
3,380.00 |
0.0M |
| 2023-08-30 |
3,319.00 |
3,329.80 |
3,319.00 |
3,329.80 |
0.0M |
| 2023-08-29 |
3,285.00 |
3,337.00 |
3,285.00 |
3,337.00 |
0.0M |
| 2023-08-24 |
3,218.00 |
3,218.00 |
3,218.00 |
3,218.00 |
0.0M |
| 2023-08-21 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-18 |
3,082.00 |
3,127.00 |
3,082.00 |
3,127.00 |
0.0M |
| 2023-08-16 |
3,145.00 |
3,145.00 |
3,145.00 |
3,145.00 |
0.0M |
| 2023-08-15 |
3,143.00 |
3,143.00 |
3,143.00 |
3,143.00 |
0.0M |
| 2023-08-14 |
3,150.00 |
3,160.00 |
3,150.00 |
3,160.00 |
0.0M |
| 2023-08-11 |
3,198.00 |
3,198.00 |
3,198.00 |
3,198.00 |
0.0M |
| 2023-08-10 |
3,214.00 |
3,214.00 |
3,214.00 |
3,214.00 |
0.0M |
| 2023-08-09 |
3,330.00 |
3,331.00 |
3,330.00 |
3,331.00 |
0.0M |
| 2023-08-08 |
3,326.03 |
3,327.50 |
3,325.00 |
3,326.50 |
0.0M |
| 2023-08-07 |
3,357.00 |
3,357.00 |
3,335.00 |
3,335.00 |
0.0M |
| 2023-08-04 |
3,419.00 |
3,568.99 |
3,419.00 |
3,527.49 |
0.0M |
| 2023-07-25 |
3,604.00 |
3,604.00 |
3,595.00 |
3,595.00 |
0.0M |
| 2023-07-24 |
3,550.00 |
3,550.00 |
3,528.00 |
3,528.00 |
0.0M |
| 2023-07-21 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2023-07-14 |
4,099.19 |
4,099.19 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-07-12 |
4,077.70 |
4,145.00 |
4,077.70 |
4,145.00 |
0.0M |
| 2023-07-10 |
4,050.00 |
4,050.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2023-07-07 |
4,094.00 |
4,094.00 |
4,050.00 |
4,050.00 |
0.0M |
| 2023-07-05 |
3,907.00 |
3,907.00 |
3,907.00 |
3,907.00 |
0.0M |
| 2023-06-27 |
3,960.00 |
3,960.00 |
3,960.00 |
3,960.00 |
0.0M |
| 2023-06-26 |
3,890.00 |
3,890.00 |
3,837.00 |
3,837.00 |
0.0M |
| 2023-06-21 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-16 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-14 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2023-06-13 |
3,846.50 |
3,926.00 |
3,846.50 |
3,926.00 |
0.0M |
| 2023-06-09 |
3,895.00 |
3,895.00 |
3,895.00 |
3,895.00 |
0.0M |
| 2023-06-07 |
3,802.50 |
3,802.50 |
3,802.50 |
3,802.50 |
0.0M |
| 2023-06-06 |
3,720.00 |
3,720.00 |
3,720.00 |
3,720.00 |
0.0M |
| 2023-06-01 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2023-05-16 |
3,574.38 |
3,574.38 |
3,574.38 |
3,574.38 |
0.0M |
| 2023-05-11 |
3,504.00 |
3,504.00 |
3,504.00 |
3,504.00 |
0.0M |
| 2023-05-10 |
3,327.71 |
3,327.71 |
3,327.71 |
3,327.71 |
0.0M |
| 2023-05-03 |
3,156.20 |
3,156.20 |
3,156.20 |
3,156.20 |
0.0M |
| 2023-05-02 |
3,252.62 |
3,252.62 |
3,252.62 |
3,252.62 |
0.0M |
| 2023-04-24 |
3,228.00 |
3,228.00 |
3,228.00 |
3,228.00 |
0.0M |
| 2023-04-21 |
3,400.00 |
3,400.00 |
3,149.00 |
3,149.00 |
0.0M |
| 2023-04-20 |
3,539.00 |
3,539.00 |
3,539.00 |
3,539.00 |
0.0M |
| 2023-04-17 |
3,650.00 |
3,720.00 |
3,650.00 |
3,720.00 |
0.0M |
| 2023-04-13 |
3,658.00 |
3,658.00 |
3,658.00 |
3,658.00 |
0.0M |
| 2023-04-12 |
3,710.00 |
3,710.00 |
3,710.00 |
3,710.00 |
0.0M |
| 2023-04-10 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2023-04-05 |
3,600.00 |
3,605.00 |
3,588.56 |
3,590.00 |
0.0M |
| 2023-04-04 |
3,831.56 |
3,900.00 |
3,831.56 |
3,831.56 |
0.0M |
| 2023-04-03 |
3,966.31 |
3,966.31 |
3,966.31 |
3,966.31 |
0.0M |
| 2023-03-31 |
4,000.00 |
4,000.00 |
4,000.00 |
4,000.00 |
0.0M |
| 2023-03-30 |
4,104.00 |
4,104.00 |
4,057.00 |
4,057.00 |
0.0M |
| 2023-03-29 |
4,041.00 |
4,041.00 |
4,041.00 |
4,041.00 |
0.0M |
| 2023-03-28 |
4,017.00 |
4,017.00 |
4,017.00 |
4,017.00 |
0.0M |
| 2023-03-24 |
3,965.00 |
4,096.99 |
3,965.00 |
4,096.99 |
0.0M |
| 2023-03-23 |
4,160.00 |
4,160.00 |
4,003.55 |
4,003.55 |
0.0M |
| 2023-03-17 |
3,950.00 |
3,950.00 |
3,950.00 |
3,950.00 |
0.0M |
| 2023-03-16 |
4,000.00 |
4,009.00 |
4,000.00 |
4,009.00 |
0.0M |
| 2023-03-15 |
4,090.00 |
4,090.00 |
4,085.00 |
4,085.00 |
0.0M |
| 2023-03-13 |
4,163.00 |
4,163.00 |
4,163.00 |
4,163.00 |
0.0M |
| 2023-03-09 |
4,320.00 |
4,320.00 |
4,320.00 |
4,320.00 |
0.0M |
| 2023-03-06 |
4,625.00 |
4,625.00 |
4,625.00 |
4,625.00 |
0.0M |
| 2023-03-03 |
4,561.00 |
4,644.00 |
4,561.00 |
4,644.00 |
0.0M |
| 2023-02-23 |
4,549.00 |
4,578.00 |
4,549.00 |
4,578.00 |
0.0M |
| 2023-02-22 |
4,530.00 |
4,530.00 |
4,520.00 |
4,520.00 |
0.0M |
| 2023-02-21 |
4,570.00 |
4,570.00 |
4,470.00 |
4,470.00 |
0.0M |
| 2023-02-17 |
4,800.00 |
4,800.00 |
4,800.00 |
4,800.00 |
0.0M |
| 2023-02-07 |
5,255.00 |
5,255.00 |
5,255.00 |
5,255.00 |
0.0M |
| 2023-02-02 |
5,400.00 |
5,400.00 |
5,400.00 |
5,400.00 |
0.0M |
| 2023-02-01 |
5,356.00 |
5,356.00 |
5,132.00 |
5,202.91 |
0.0M |
| 2023-01-30 |
5,132.00 |
5,132.00 |
5,132.00 |
5,132.00 |
0.0M |
| 2023-01-24 |
4,920.00 |
4,920.00 |
4,920.00 |
4,920.00 |
0.0M |
| 2023-01-23 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2023-01-20 |
4,666.00 |
4,682.00 |
4,666.00 |
4,682.00 |
0.0M |
| 2023-01-19 |
4,500.00 |
4,540.00 |
4,500.00 |
4,540.00 |
0.0M |
| 2023-01-18 |
4,640.00 |
4,640.00 |
4,620.00 |
4,620.00 |
0.0M |
| 2023-01-17 |
4,555.00 |
4,555.00 |
4,555.00 |
4,555.00 |
0.0M |
| 2023-01-11 |
4,495.00 |
4,495.00 |
4,495.00 |
4,495.00 |
0.0M |
| 2023-01-10 |
4,255.00 |
4,255.00 |
4,255.00 |
4,255.00 |
0.0M |
| 2023-01-09 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2023-01-06 |
4,235.00 |
4,235.00 |
4,235.00 |
4,235.00 |
0.0M |
| 2023-01-04 |
4,270.00 |
4,271.00 |
4,270.00 |
4,271.00 |
0.0M |
| 2023-01-03 |
4,100.00 |
4,100.00 |
4,100.00 |
4,100.00 |
0.0M |