| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,163.65 |
2,163.65 |
2,163.65 |
2,163.65 |
0.0M |
| 2024-12-30 |
2,165.63 |
2,165.63 |
2,165.63 |
2,165.63 |
0.0M |
| 2024-12-27 |
2,151.92 |
2,151.92 |
2,151.92 |
2,151.92 |
0.0M |
| 2024-12-26 |
2,150.87 |
2,150.87 |
2,150.87 |
2,150.87 |
0.0M |
| 2024-12-24 |
2,140.89 |
2,140.89 |
2,140.89 |
2,140.89 |
0.0M |
| 2024-12-23 |
2,139.98 |
2,139.98 |
2,139.98 |
2,139.98 |
0.0M |
| 2024-12-20 |
2,173.57 |
2,173.57 |
2,173.57 |
2,173.57 |
0.0M |
| 2024-12-19 |
2,213.71 |
2,213.71 |
2,213.71 |
2,213.71 |
0.0M |
| 2024-12-18 |
2,219.60 |
2,219.60 |
2,219.60 |
2,219.60 |
0.0M |
| 2024-12-17 |
2,216.15 |
2,216.15 |
2,216.15 |
2,216.15 |
0.0M |
| 2024-12-16 |
2,206.68 |
2,206.68 |
2,206.68 |
2,206.68 |
0.0M |
| 2024-12-13 |
2,232.19 |
2,232.19 |
2,232.19 |
2,232.19 |
0.0M |
| 2024-12-11 |
2,236.53 |
2,236.53 |
2,236.53 |
2,236.53 |
0.0M |
| 2024-12-10 |
2,233.10 |
2,233.10 |
2,233.10 |
2,233.10 |
0.0M |
| 2024-12-09 |
2,243.86 |
2,243.86 |
2,243.86 |
2,243.86 |
0.0M |
| 2024-12-06 |
2,237.31 |
2,237.31 |
2,237.31 |
2,237.31 |
0.0M |
| 2024-12-05 |
2,245.47 |
2,245.47 |
2,245.47 |
2,245.47 |
0.0M |
| 2024-12-04 |
2,241.86 |
2,241.86 |
2,241.86 |
2,241.86 |
0.0M |
| 2024-12-03 |
2,254.20 |
2,254.20 |
2,254.20 |
2,254.20 |
0.0M |
| 2024-12-02 |
2,236.04 |
2,236.04 |
2,236.04 |
2,236.04 |
0.0M |
| 2024-11-29 |
2,233.47 |
2,233.47 |
2,233.47 |
2,233.47 |
0.0M |
| 2024-11-28 |
2,247.75 |
2,247.75 |
2,247.75 |
2,247.75 |
0.0M |
| 2024-11-27 |
2,259.31 |
2,259.31 |
2,259.31 |
2,259.31 |
0.0M |
| 2024-11-26 |
2,228.78 |
2,228.78 |
2,228.78 |
2,228.78 |
0.0M |
| 2024-11-25 |
2,226.30 |
2,226.30 |
2,226.30 |
2,226.30 |
0.0M |
| 2024-11-22 |
2,203.05 |
2,203.05 |
2,203.05 |
2,203.05 |
0.0M |
| 2024-11-21 |
2,163.88 |
2,163.88 |
2,163.88 |
2,163.88 |
0.0M |
| 2024-11-20 |
2,167.61 |
2,167.61 |
2,167.61 |
2,167.61 |
0.0M |
| 2024-11-19 |
2,183.16 |
2,183.16 |
2,183.16 |
2,183.16 |
0.0M |
| 2024-11-15 |
2,232.37 |
2,232.37 |
2,232.37 |
2,232.37 |
0.0M |
| 2024-11-14 |
2,240.38 |
2,240.38 |
2,240.38 |
2,240.38 |
0.0M |
| 2024-11-13 |
2,242.44 |
2,242.44 |
2,242.44 |
2,242.44 |
0.0M |
| 2024-11-12 |
2,248.48 |
2,248.48 |
2,248.48 |
2,248.48 |
0.0M |
| 2024-11-11 |
2,191.64 |
2,191.64 |
2,191.64 |
2,191.64 |
0.0M |
| 2024-11-08 |
2,145.10 |
2,145.10 |
2,145.10 |
2,145.10 |
0.0M |
| 2024-11-07 |
2,168.51 |
2,168.51 |
2,168.51 |
2,168.51 |
0.0M |
| 2024-11-06 |
2,135.94 |
2,135.94 |
2,135.94 |
2,135.94 |
0.0M |
| 2024-11-05 |
2,096.68 |
2,096.68 |
2,096.68 |
2,096.68 |
0.0M |
| 2024-11-04 |
2,107.81 |
2,107.81 |
2,107.81 |
2,107.81 |
0.0M |
| 2024-11-01 |
2,088.96 |
2,088.96 |
2,088.96 |
2,088.96 |
0.0M |
| 2024-10-31 |
2,136.56 |
2,136.56 |
2,136.56 |
2,136.56 |
0.0M |
| 2024-10-30 |
2,119.32 |
2,119.32 |
2,119.32 |
2,119.32 |
0.0M |
| 2024-10-29 |
2,125.07 |
2,125.07 |
2,125.07 |
2,125.07 |
0.0M |
| 2024-10-28 |
2,117.32 |
2,117.32 |
2,117.32 |
2,117.32 |
0.0M |
| 2024-10-25 |
2,097.78 |
2,097.78 |
2,097.78 |
2,097.78 |
0.0M |
| 2024-10-24 |
2,091.81 |
2,091.81 |
2,091.81 |
2,091.81 |
0.0M |
| 2024-10-23 |
2,100.21 |
2,100.21 |
2,100.21 |
2,100.21 |
0.0M |
| 2024-10-22 |
2,117.17 |
2,117.17 |
2,117.17 |
2,117.17 |
0.0M |
| 2024-10-21 |
2,119.72 |
2,119.72 |
2,119.72 |
2,119.72 |
0.0M |
| 2024-10-18 |
2,129.22 |
2,129.22 |
2,129.22 |
2,129.22 |
0.0M |
| 2024-10-17 |
2,119.61 |
2,119.61 |
2,119.61 |
2,119.61 |
0.0M |
| 2024-10-16 |
2,103.79 |
2,103.79 |
2,103.79 |
2,103.79 |
0.0M |
| 2024-10-15 |
2,088.45 |
2,088.45 |
2,088.45 |
2,088.45 |
0.0M |
| 2024-10-14 |
2,083.11 |
2,083.11 |
2,083.11 |
2,083.11 |
0.0M |
| 2024-10-11 |
2,087.75 |
2,087.75 |
2,087.75 |
2,087.75 |
0.0M |
| 2024-10-10 |
2,084.43 |
2,084.43 |
2,084.43 |
2,084.43 |
0.0M |
| 2024-10-09 |
2,065.86 |
2,065.86 |
2,065.86 |
2,065.86 |
0.0M |
| 2024-10-08 |
2,060.72 |
2,060.72 |
2,060.72 |
2,060.72 |
0.0M |
| 2024-10-07 |
2,045.96 |
2,045.96 |
2,045.96 |
2,045.96 |
0.0M |
| 2024-10-04 |
2,072.50 |
2,072.50 |
2,072.50 |
2,072.50 |
0.0M |
| 2024-10-03 |
2,078.23 |
2,078.23 |
2,078.23 |
2,078.23 |
0.0M |
| 2024-10-02 |
2,122.95 |
2,122.95 |
2,122.95 |
2,122.95 |
0.0M |
| 2024-09-30 |
2,139.73 |
2,139.73 |
2,139.73 |
2,139.73 |
0.0M |
| 2024-09-27 |
2,127.67 |
2,127.67 |
2,127.67 |
2,127.67 |
0.0M |
| 2024-09-26 |
2,108.89 |
2,108.89 |
2,108.89 |
2,108.89 |
0.0M |
| 2024-09-25 |
2,079.82 |
2,079.82 |
2,079.82 |
2,079.82 |
0.0M |
| 2024-09-24 |
2,076.74 |
2,076.74 |
2,076.74 |
2,076.74 |
0.0M |
| 2024-09-23 |
2,056.10 |
2,056.10 |
2,056.10 |
2,056.10 |
0.0M |
| 2024-09-20 |
2,072.79 |
2,072.79 |
2,072.79 |
2,072.79 |
0.0M |
| 2024-09-19 |
2,037.81 |
2,037.81 |
2,037.81 |
2,037.81 |
0.0M |
| 2024-09-18 |
2,051.11 |
2,051.11 |
2,051.11 |
2,051.11 |
0.0M |
| 2024-09-17 |
2,033.87 |
2,033.87 |
2,033.87 |
2,033.87 |
0.0M |
| 2024-09-13 |
2,046.69 |
2,046.69 |
2,046.69 |
2,046.69 |
0.0M |
| 2024-09-12 |
2,030.98 |
2,030.98 |
2,030.98 |
2,030.98 |
0.0M |
| 2024-09-11 |
2,065.80 |
2,065.80 |
2,065.80 |
2,065.80 |
0.0M |
| 2024-09-10 |
2,038.71 |
2,038.71 |
2,038.71 |
2,038.71 |
0.0M |
| 2024-09-09 |
2,037.53 |
2,037.53 |
2,037.53 |
2,037.53 |
0.0M |
| 2024-09-06 |
2,060.39 |
2,060.39 |
2,060.39 |
2,060.39 |
0.0M |
| 2024-09-05 |
2,063.11 |
2,063.11 |
2,063.11 |
2,063.11 |
0.0M |
| 2024-09-04 |
2,080.73 |
2,080.73 |
2,080.73 |
2,080.73 |
0.0M |
| 2024-09-03 |
2,099.70 |
2,099.70 |
2,099.70 |
2,099.70 |
0.0M |
| 2024-09-02 |
2,073.42 |
2,073.42 |
2,073.42 |
2,073.42 |
0.0M |
| 2024-08-30 |
2,097.21 |
2,097.21 |
2,097.21 |
2,097.21 |
0.0M |
| 2024-08-29 |
2,061.27 |
2,061.27 |
2,061.27 |
2,061.27 |
0.0M |
| 2024-08-28 |
2,073.17 |
2,073.17 |
2,073.17 |
2,073.17 |
0.0M |
| 2024-08-27 |
2,045.38 |
2,045.38 |
2,045.38 |
2,045.38 |
0.0M |
| 2024-08-26 |
2,020.63 |
2,020.63 |
2,020.63 |
2,020.63 |
0.0M |
| 2024-08-23 |
2,041.08 |
2,041.08 |
2,041.08 |
2,041.08 |
0.0M |
| 2024-08-22 |
2,025.18 |
2,025.18 |
2,025.18 |
2,025.18 |
0.0M |
| 2024-08-21 |
1,981.87 |
1,981.87 |
1,981.87 |
1,981.87 |
0.0M |
| 2024-08-20 |
1,956.96 |
1,956.96 |
1,956.96 |
1,956.96 |
0.0M |
| 2024-08-19 |
1,925.63 |
1,925.63 |
1,925.63 |
1,925.63 |
0.0M |
| 2024-08-16 |
1,926.01 |
1,926.01 |
1,926.01 |
1,926.01 |
0.0M |
| 2024-08-15 |
1,912.41 |
1,912.41 |
1,912.41 |
1,912.41 |
0.0M |
| 2024-08-14 |
1,917.46 |
1,917.46 |
1,917.46 |
1,917.46 |
0.0M |
| 2024-08-13 |
1,889.27 |
1,889.27 |
1,889.27 |
1,889.27 |
0.0M |
| 2024-08-12 |
1,869.40 |
1,869.40 |
1,869.40 |
1,869.40 |
0.0M |
| 2024-08-09 |
1,888.10 |
1,888.10 |
1,888.10 |
1,888.10 |
0.0M |
| 2024-08-08 |
1,904.91 |
1,904.91 |
1,904.91 |
1,904.91 |
0.0M |
| 2024-08-07 |
1,890.22 |
1,890.22 |
1,890.22 |
1,890.22 |
0.0M |
| 2024-08-06 |
1,885.38 |
1,885.38 |
1,885.38 |
1,885.38 |
0.0M |
| 2024-08-05 |
1,874.71 |
1,874.71 |
1,874.71 |
1,874.71 |
0.0M |
| 2024-08-02 |
1,916.90 |
1,916.90 |
1,916.90 |
1,916.90 |
0.0M |
| 2024-08-01 |
1,936.78 |
1,936.78 |
1,936.78 |
1,936.78 |
0.0M |
| 2024-07-30 |
1,912.75 |
1,912.75 |
1,912.75 |
1,912.75 |
0.0M |
| 2024-07-29 |
1,883.69 |
1,883.69 |
1,883.69 |
1,883.69 |
0.0M |
| 2024-07-26 |
1,870.20 |
1,870.20 |
1,870.20 |
1,870.20 |
0.0M |
| 2024-07-25 |
1,877.23 |
1,877.23 |
1,877.23 |
1,877.23 |
0.0M |
| 2024-07-24 |
1,888.56 |
1,888.56 |
1,888.56 |
1,888.56 |
0.0M |
| 2024-07-23 |
1,859.38 |
1,859.38 |
1,859.38 |
1,859.38 |
0.0M |
| 2024-07-22 |
1,856.68 |
1,856.68 |
1,856.68 |
1,856.68 |
0.0M |
| 2024-07-19 |
1,873.78 |
1,873.78 |
1,873.78 |
1,873.78 |
0.0M |
| 2024-07-18 |
1,872.93 |
1,872.93 |
1,872.93 |
1,872.93 |
0.0M |
| 2024-07-17 |
1,881.86 |
1,881.86 |
1,881.86 |
1,881.86 |
0.0M |
| 2024-07-12 |
1,879.94 |
1,879.94 |
1,879.94 |
1,879.94 |
0.0M |
| 2024-07-11 |
1,866.76 |
1,866.76 |
1,866.76 |
1,866.76 |
0.0M |
| 2024-07-10 |
1,865.26 |
1,865.26 |
1,865.26 |
1,865.26 |
0.0M |
| 2024-07-09 |
1,874.18 |
1,874.18 |
1,874.18 |
1,874.18 |
0.0M |
| 2024-07-08 |
1,872.41 |
1,872.41 |
1,872.41 |
1,872.41 |
0.0M |
| 2024-07-05 |
1,871.41 |
1,871.41 |
1,871.41 |
1,871.41 |
0.0M |
| 2024-07-04 |
1,869.86 |
1,869.86 |
1,869.86 |
1,869.86 |
0.0M |
| 2024-07-03 |
1,859.74 |
1,859.74 |
1,859.74 |
1,859.74 |
0.0M |
| 2024-07-02 |
1,866.37 |
1,866.37 |
1,866.37 |
1,866.37 |
0.0M |
| 2024-07-01 |
1,863.72 |
1,863.72 |
1,863.72 |
1,863.72 |
0.0M |
| 2024-06-28 |
1,867.43 |
1,867.43 |
1,867.43 |
1,867.43 |
0.0M |
| 2024-06-27 |
1,845.64 |
1,845.64 |
1,845.64 |
1,845.64 |
0.0M |
| 2024-06-26 |
1,841.94 |
1,841.94 |
1,841.94 |
1,841.94 |
0.0M |
| 2024-06-25 |
1,831.39 |
1,831.39 |
1,831.39 |
1,831.39 |
0.0M |
| 2024-06-24 |
1,847.01 |
1,847.01 |
1,847.01 |
1,847.01 |
0.0M |
| 2024-06-21 |
1,882.21 |
1,882.21 |
1,882.21 |
1,882.21 |
0.0M |
| 2024-06-20 |
1,882.11 |
1,882.11 |
1,882.11 |
1,882.11 |
0.0M |
| 2024-06-19 |
1,876.06 |
1,876.06 |
1,876.06 |
1,876.06 |
0.0M |
| 2024-06-17 |
1,857.35 |
1,857.35 |
1,857.35 |
1,857.35 |
0.0M |
| 2024-06-14 |
1,870.61 |
1,870.61 |
1,870.61 |
1,870.61 |
0.0M |
| 2024-06-13 |
1,913.31 |
1,913.31 |
1,913.31 |
1,913.31 |
0.0M |
| 2024-06-12 |
1,841.43 |
1,841.43 |
1,841.43 |
1,841.43 |
0.0M |
| 2024-06-11 |
1,845.93 |
1,845.93 |
1,845.93 |
1,845.93 |
0.0M |
| 2024-06-10 |
1,836.59 |
1,836.59 |
1,836.59 |
1,836.59 |
0.0M |
| 2024-06-07 |
1,768.74 |
1,768.74 |
1,768.74 |
1,768.74 |
0.0M |
| 2024-06-06 |
1,764.54 |
1,764.54 |
1,764.54 |
1,764.54 |
0.0M |
| 2024-06-05 |
1,772.25 |
1,772.25 |
1,772.25 |
1,772.25 |
0.0M |
| 2024-06-04 |
1,749.18 |
1,749.18 |
1,749.18 |
1,749.18 |
0.0M |
| 2024-06-03 |
1,674.66 |
1,674.66 |
1,674.66 |
1,674.66 |
0.0M |
| 2024-05-31 |
1,665.94 |
1,665.94 |
1,665.94 |
1,665.94 |
0.0M |
| 2024-05-30 |
1,663.74 |
1,663.74 |
1,663.74 |
1,663.74 |
0.0M |
| 2024-05-29 |
1,665.24 |
1,665.24 |
1,665.24 |
1,665.24 |
0.0M |
| 2024-05-28 |
1,662.88 |
1,662.88 |
1,662.88 |
1,662.88 |
0.0M |
| 2024-05-27 |
1,669.13 |
1,669.13 |
1,669.13 |
1,669.13 |
0.0M |
| 2024-05-24 |
1,672.35 |
1,672.35 |
1,672.35 |
1,672.35 |
0.0M |
| 2024-05-23 |
1,677.25 |
1,677.25 |
1,677.25 |
1,677.25 |
0.0M |
| 2024-05-22 |
1,674.32 |
1,674.32 |
1,674.32 |
1,674.32 |
0.0M |
| 2024-05-21 |
1,674.06 |
1,674.06 |
1,674.06 |
1,674.06 |
0.0M |
| 2024-05-20 |
1,674.64 |
1,674.64 |
1,674.64 |
1,674.64 |
0.0M |
| 2024-05-17 |
1,685.14 |
1,685.14 |
1,685.14 |
1,685.14 |
0.0M |
| 2024-05-16 |
1,682.03 |
1,682.03 |
1,682.03 |
1,682.03 |
0.0M |
| 2024-05-15 |
1,680.28 |
1,680.28 |
1,680.28 |
1,680.28 |
0.0M |
| 2024-05-14 |
1,676.10 |
1,676.10 |
1,676.10 |
1,676.10 |
0.0M |
| 2024-05-13 |
1,669.37 |
1,669.37 |
1,669.37 |
1,669.37 |
0.0M |
| 2024-05-10 |
1,670.73 |
1,670.73 |
1,670.73 |
1,670.73 |
0.0M |
| 2024-05-09 |
1,663.43 |
1,663.43 |
1,663.43 |
1,663.43 |
0.0M |
| 2024-05-03 |
1,636.13 |
1,636.13 |
1,636.13 |
1,636.13 |
0.0M |
| 2024-04-26 |
1,646.91 |
1,646.91 |
1,646.91 |
1,646.91 |
0.0M |
| 2024-04-25 |
1,648.41 |
1,648.41 |
1,648.41 |
1,648.41 |
0.0M |
| 2024-04-24 |
1,637.48 |
1,637.48 |
1,637.48 |
1,637.48 |
0.0M |
| 2024-04-23 |
1,621.69 |
1,621.69 |
1,621.69 |
1,621.69 |
0.0M |
| 2024-04-22 |
1,631.90 |
1,631.90 |
1,631.90 |
1,631.90 |
0.0M |
| 2024-04-19 |
1,629.27 |
1,629.27 |
1,629.27 |
1,629.27 |
0.0M |
| 2024-04-18 |
1,614.52 |
1,614.52 |
1,614.52 |
1,614.52 |
0.0M |
| 2024-04-17 |
1,627.68 |
1,627.68 |
1,627.68 |
1,627.68 |
0.0M |
| 2024-04-12 |
1,609.79 |
1,609.79 |
1,609.79 |
1,609.79 |
0.0M |
| 2024-04-11 |
1,623.57 |
1,623.57 |
1,623.57 |
1,623.57 |
0.0M |
| 2024-04-10 |
1,630.58 |
1,630.58 |
1,630.58 |
1,630.58 |
0.0M |
| 2024-04-09 |
1,630.69 |
1,630.69 |
1,630.69 |
1,630.69 |
0.0M |
| 2024-04-05 |
1,656.87 |
1,656.87 |
1,656.87 |
1,656.87 |
0.0M |
| 2024-04-04 |
1,653.42 |
1,653.42 |
1,653.42 |
1,653.42 |
0.0M |
| 2024-04-03 |
1,648.15 |
1,648.15 |
1,648.15 |
1,648.15 |
0.0M |
| 2024-04-02 |
1,687.85 |
1,687.85 |
1,687.85 |
1,687.85 |
0.0M |
| 2024-03-27 |
1,680.02 |
1,680.02 |
1,680.02 |
1,680.02 |
0.0M |
| 2024-03-26 |
1,680.04 |
1,680.04 |
1,680.04 |
1,680.04 |
0.0M |
| 2024-03-25 |
1,685.89 |
1,685.89 |
1,685.89 |
1,685.89 |
0.0M |
| 2024-03-22 |
1,701.36 |
1,701.36 |
1,701.36 |
1,701.36 |
0.0M |
| 2024-03-21 |
1,675.45 |
1,675.45 |
1,675.45 |
1,675.45 |
0.0M |
| 2024-03-15 |
1,667.83 |
1,667.83 |
1,667.83 |
1,667.83 |
0.0M |
| 2024-03-14 |
1,683.47 |
1,683.47 |
1,683.47 |
1,683.47 |
0.0M |
| 2024-03-08 |
1,696.02 |
1,696.02 |
1,696.02 |
1,696.02 |
0.0M |
| 2024-03-07 |
1,678.88 |
1,678.88 |
1,678.88 |
1,678.88 |
0.0M |
| 2024-03-06 |
1,677.17 |
1,677.17 |
1,677.17 |
1,677.17 |
0.0M |
| 2024-03-05 |
1,696.85 |
1,696.85 |
1,696.85 |
1,696.85 |
0.0M |
| 2024-03-04 |
1,697.80 |
1,697.80 |
1,697.80 |
1,697.80 |
0.0M |
| 2024-03-01 |
1,687.65 |
1,687.65 |
1,687.65 |
1,687.65 |
0.0M |
| 2024-02-29 |
1,696.11 |
1,696.11 |
1,696.11 |
1,696.11 |
0.0M |
| 2024-02-23 |
1,693.87 |
1,693.87 |
1,693.87 |
1,693.87 |
0.0M |
| 2024-02-22 |
1,668.98 |
1,668.98 |
1,668.98 |
1,668.98 |
0.0M |
| 2024-02-21 |
1,670.13 |
1,670.13 |
1,670.13 |
1,670.13 |
0.0M |
| 2024-02-20 |
1,674.11 |
1,674.11 |
1,674.11 |
1,674.11 |
0.0M |
| 2024-02-19 |
1,682.10 |
1,682.10 |
1,682.10 |
1,682.10 |
0.0M |
| 2024-02-16 |
1,672.19 |
1,672.19 |
1,672.19 |
1,672.19 |
0.0M |
| 2024-02-15 |
1,659.46 |
1,659.46 |
1,659.46 |
1,659.46 |
0.0M |
| 2024-02-09 |
1,661.93 |
1,661.93 |
1,661.93 |
1,661.93 |
0.0M |
| 2024-02-08 |
1,659.59 |
1,659.59 |
1,659.59 |
1,659.59 |
0.0M |
| 2024-02-02 |
1,649.53 |
1,649.53 |
1,649.53 |
1,649.53 |
0.0M |
| 2024-02-01 |
1,641.87 |
1,641.87 |
1,641.87 |
1,641.87 |
0.0M |
| 2024-01-26 |
1,653.63 |
1,653.63 |
1,653.63 |
1,653.63 |
0.0M |
| 2024-01-25 |
1,656.52 |
1,656.52 |
1,656.52 |
1,656.52 |
0.0M |
| 2024-01-24 |
1,659.01 |
1,659.01 |
1,659.01 |
1,659.01 |
0.0M |
| 2024-01-23 |
1,643.02 |
1,643.02 |
1,643.02 |
1,643.02 |
0.0M |