| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
1,977.42 |
1,977.42 |
1,977.42 |
1,977.42 |
0.0M |
| 2025-09-26 |
2,000.45 |
2,000.45 |
2,000.45 |
2,000.45 |
0.0M |
| 2025-09-25 |
2,001.67 |
2,001.67 |
2,001.67 |
2,001.67 |
0.0M |
| 2025-09-24 |
2,020.05 |
2,020.05 |
2,020.05 |
2,020.05 |
0.0M |
| 2025-09-22 |
1,993.54 |
1,993.54 |
1,993.54 |
1,993.54 |
0.0M |
| 2025-09-19 |
1,993.79 |
1,993.79 |
1,993.79 |
1,993.79 |
0.0M |
| 2025-09-18 |
2,001.02 |
2,001.02 |
2,001.02 |
2,001.02 |
0.0M |
| 2025-09-17 |
1,949.55 |
1,949.55 |
1,949.55 |
1,949.55 |
0.0M |
| 2025-09-16 |
1,924.37 |
1,924.37 |
1,924.37 |
1,924.37 |
0.0M |
| 2025-09-13 |
1,918.21 |
1,918.21 |
1,918.21 |
1,918.21 |
0.0M |
| 2025-09-12 |
1,935.88 |
1,935.88 |
1,935.88 |
1,935.88 |
0.0M |
| 2025-09-11 |
1,955.24 |
1,955.24 |
1,955.24 |
1,955.24 |
0.0M |
| 2025-09-10 |
1,971.94 |
1,971.94 |
1,971.94 |
1,971.94 |
0.0M |
| 2025-09-09 |
1,969.80 |
1,969.80 |
1,969.80 |
1,969.80 |
0.0M |
| 2025-09-07 |
2,002.39 |
2,002.39 |
2,002.39 |
2,002.39 |
0.0M |
| 2025-09-06 |
2,002.39 |
2,002.39 |
2,002.39 |
2,002.39 |
0.0M |
| 2025-09-05 |
2,004.87 |
2,004.87 |
2,004.87 |
2,004.87 |
0.0M |
| 2025-09-04 |
2,037.55 |
2,037.55 |
2,037.55 |
2,037.55 |
0.0M |
| 2025-09-03 |
2,082.69 |
2,082.69 |
2,082.69 |
2,082.69 |
0.0M |
| 2025-08-30 |
2,014.04 |
2,014.04 |
2,014.04 |
2,014.04 |
0.0M |
| 2025-08-29 |
1,999.02 |
1,999.02 |
1,999.02 |
1,999.02 |
0.0M |
| 2025-08-28 |
2,015.03 |
2,015.03 |
2,015.03 |
2,015.03 |
0.0M |
| 2025-08-27 |
2,014.08 |
2,014.08 |
2,014.08 |
2,014.08 |
0.0M |
| 2025-08-26 |
1,995.69 |
1,995.69 |
1,995.69 |
1,995.69 |
0.0M |
| 2025-08-23 |
2,024.70 |
2,024.70 |
2,024.70 |
2,024.70 |
0.0M |
| 2025-08-22 |
2,107.11 |
2,107.11 |
2,107.11 |
2,107.11 |
0.0M |
| 2025-08-21 |
2,101.66 |
2,101.66 |
2,101.66 |
2,101.66 |
0.0M |
| 2025-08-20 |
1,995.51 |
1,995.51 |
1,995.51 |
1,995.51 |
0.0M |
| 2025-08-19 |
1,986.80 |
1,986.80 |
1,986.80 |
1,986.80 |
0.0M |
| 2025-08-16 |
2,010.88 |
2,010.88 |
2,010.88 |
2,010.88 |
0.0M |
| 2025-08-15 |
2,012.27 |
2,012.27 |
2,012.27 |
2,012.27 |
0.0M |
| 2025-08-14 |
2,004.15 |
2,004.15 |
2,004.15 |
2,004.15 |
0.0M |
| 2025-08-13 |
2,009.90 |
2,009.90 |
2,009.90 |
2,009.90 |
0.0M |
| 2025-08-12 |
2,036.52 |
2,036.52 |
2,036.52 |
2,036.52 |
0.0M |
| 2025-08-09 |
2,052.74 |
2,052.74 |
2,052.74 |
2,052.74 |
0.0M |
| 2025-08-08 |
2,075.06 |
2,075.06 |
2,075.06 |
2,075.06 |
0.0M |
| 2025-08-07 |
2,086.11 |
2,086.11 |
2,086.11 |
2,086.11 |
0.0M |
| 2025-08-06 |
2,120.69 |
2,120.69 |
2,120.69 |
2,120.69 |
0.0M |
| 2025-08-05 |
2,120.71 |
2,120.71 |
2,120.71 |
2,120.71 |
0.0M |
| 2025-08-02 |
2,160.40 |
2,160.40 |
2,160.40 |
2,160.40 |
0.0M |
| 2025-08-01 |
2,057.80 |
2,057.80 |
2,057.80 |
2,057.80 |
0.0M |
| 2025-07-31 |
2,063.84 |
2,063.84 |
2,063.84 |
2,063.84 |
0.0M |
| 2025-07-30 |
2,042.21 |
2,042.21 |
2,042.21 |
2,042.21 |
0.0M |
| 2025-07-29 |
2,030.76 |
2,030.76 |
2,030.76 |
2,030.76 |
0.0M |
| 2025-07-26 |
2,066.29 |
2,066.29 |
2,066.29 |
2,066.29 |
0.0M |
| 2025-07-25 |
2,070.82 |
2,070.82 |
2,070.82 |
2,070.82 |
0.0M |
| 2025-07-24 |
2,118.59 |
2,118.59 |
2,118.59 |
2,118.59 |
0.0M |
| 2025-07-23 |
2,147.61 |
2,147.61 |
2,147.61 |
2,147.61 |
0.0M |
| 2025-07-22 |
2,118.83 |
2,118.83 |
2,118.83 |
2,118.83 |
0.0M |
| 2025-07-19 |
2,143.40 |
2,143.40 |
2,143.40 |
2,143.40 |
0.0M |
| 2025-07-18 |
2,145.61 |
2,145.61 |
2,145.61 |
2,145.61 |
0.0M |
| 2025-07-17 |
2,145.24 |
2,145.24 |
2,145.24 |
2,145.24 |
0.0M |
| 2025-07-16 |
2,057.42 |
2,057.42 |
2,057.42 |
2,057.42 |
0.0M |
| 2025-07-15 |
2,065.67 |
2,065.67 |
2,065.67 |
2,065.67 |
0.0M |
| 2025-07-12 |
2,041.29 |
2,041.29 |
2,041.29 |
2,041.29 |
0.0M |
| 2025-07-11 |
2,039.20 |
2,039.20 |
2,039.20 |
2,039.20 |
0.0M |
| 2025-07-10 |
2,049.54 |
2,049.54 |
2,049.54 |
2,049.54 |
0.0M |
| 2025-07-09 |
2,058.24 |
2,058.24 |
2,058.24 |
2,058.24 |
0.0M |
| 2025-07-08 |
2,098.81 |
2,098.81 |
2,098.81 |
2,098.81 |
0.0M |
| 2025-07-04 |
2,067.00 |
2,067.00 |
2,067.00 |
2,067.00 |
0.0M |
| 2025-07-03 |
2,063.50 |
2,063.50 |
2,063.50 |
2,063.50 |
0.0M |
| 2025-07-02 |
2,065.44 |
2,065.44 |
2,065.44 |
2,065.44 |
0.0M |
| 2025-07-01 |
2,068.88 |
2,068.88 |
2,068.88 |
2,068.88 |
0.0M |
| 2025-06-28 |
2,063.18 |
2,063.18 |
2,063.18 |
2,063.18 |
0.0M |
| 2025-06-27 |
2,060.93 |
2,060.93 |
2,060.93 |
2,060.93 |
0.0M |
| 2025-06-26 |
2,086.48 |
2,086.48 |
2,086.48 |
2,086.48 |
0.0M |
| 2025-06-25 |
2,099.02 |
2,099.02 |
2,099.02 |
2,099.02 |
0.0M |
| 2025-06-24 |
2,193.90 |
2,193.90 |
2,193.90 |
2,193.90 |
0.0M |
| 2025-06-21 |
2,181.63 |
2,181.63 |
2,181.63 |
2,181.63 |
0.0M |
| 2025-06-19 |
2,176.00 |
2,176.00 |
2,176.00 |
2,176.00 |
0.0M |
| 2025-06-18 |
2,140.76 |
2,140.76 |
2,140.76 |
2,140.76 |
0.0M |
| 2025-06-17 |
2,100.60 |
2,100.60 |
2,100.60 |
2,100.60 |
0.0M |
| 2025-06-14 |
2,151.79 |
2,151.79 |
2,151.79 |
2,151.79 |
0.0M |
| 2025-06-13 |
2,098.78 |
2,098.78 |
2,098.78 |
2,098.78 |
0.0M |
| 2025-06-12 |
2,049.22 |
2,049.22 |
2,049.22 |
2,049.22 |
0.0M |
| 2025-06-11 |
2,070.77 |
2,070.77 |
2,070.77 |
2,070.77 |
0.0M |
| 2025-06-10 |
2,068.46 |
2,068.46 |
2,068.46 |
2,068.46 |
0.0M |
| 2025-06-07 |
2,089.93 |
2,089.93 |
2,089.93 |
2,089.93 |
0.0M |
| 2025-06-06 |
2,082.26 |
2,082.26 |
2,082.26 |
2,082.26 |
0.0M |
| 2025-06-05 |
2,098.27 |
2,098.27 |
2,098.27 |
2,098.27 |
0.0M |
| 2025-06-04 |
2,110.99 |
2,110.99 |
2,110.99 |
2,110.99 |
0.0M |
| 2025-06-03 |
2,139.16 |
2,139.16 |
2,139.16 |
2,139.16 |
0.0M |
| 2025-05-31 |
2,150.20 |
2,150.20 |
2,150.20 |
2,150.20 |
0.0M |
| 2025-05-30 |
2,114.18 |
2,114.18 |
2,114.18 |
2,114.18 |
0.0M |
| 2025-05-29 |
2,102.06 |
2,102.06 |
2,102.06 |
2,102.06 |
0.0M |
| 2025-05-28 |
2,114.39 |
2,114.39 |
2,114.39 |
2,114.39 |
0.0M |
| 2025-05-24 |
2,198.16 |
2,198.16 |
2,198.16 |
2,198.16 |
0.0M |
| 2025-05-23 |
2,133.17 |
2,133.17 |
2,133.17 |
2,133.17 |
0.0M |
| 2025-05-22 |
2,073.33 |
2,073.33 |
2,073.33 |
2,073.33 |
0.0M |
| 2025-05-21 |
2,025.99 |
2,025.99 |
2,025.99 |
2,025.99 |
0.0M |
| 2025-05-20 |
2,022.61 |
2,022.61 |
2,022.61 |
2,022.61 |
0.0M |
| 2025-05-17 |
1,983.97 |
1,983.97 |
1,983.97 |
1,983.97 |
0.0M |
| 2025-05-16 |
2,016.69 |
2,016.69 |
2,016.69 |
2,016.69 |
0.0M |
| 2025-05-15 |
2,002.21 |
2,002.21 |
2,002.21 |
2,002.21 |
0.0M |
| 2025-05-14 |
1,964.73 |
1,964.73 |
1,964.73 |
1,964.73 |
0.0M |
| 2025-05-13 |
2,055.58 |
2,055.58 |
2,055.58 |
2,055.58 |
0.0M |
| 2025-05-10 |
2,219.20 |
2,219.20 |
2,219.20 |
2,219.20 |
0.0M |
| 2025-05-09 |
2,237.01 |
2,237.01 |
2,237.01 |
2,237.01 |
0.0M |
| 2025-05-08 |
2,295.27 |
2,295.27 |
2,295.27 |
2,295.27 |
0.0M |
| 2025-05-07 |
2,292.76 |
2,292.76 |
2,292.76 |
2,292.76 |
0.0M |
| 2025-05-06 |
2,246.54 |
2,246.54 |
2,246.54 |
2,246.54 |
0.0M |
| 2025-05-03 |
2,270.01 |
2,270.01 |
2,270.01 |
2,270.01 |
0.0M |
| 2025-05-02 |
2,315.42 |
2,315.42 |
2,315.42 |
2,315.42 |
0.0M |
| 2025-05-01 |
2,379.79 |
2,379.79 |
2,379.79 |
2,379.79 |
0.0M |
| 2025-04-30 |
2,333.28 |
2,333.28 |
2,333.28 |
2,333.28 |
0.0M |
| 2025-04-29 |
2,362.79 |
2,362.79 |
2,362.79 |
2,362.79 |
0.0M |
| 2025-04-26 |
2,374.51 |
2,374.51 |
2,374.51 |
2,374.51 |
0.0M |
| 2025-04-25 |
2,424.70 |
2,424.70 |
2,424.70 |
2,424.70 |
0.0M |
| 2025-04-24 |
2,470.25 |
2,470.25 |
2,470.25 |
2,470.25 |
0.0M |
| 2025-04-23 |
2,539.56 |
2,539.56 |
2,539.56 |
2,539.56 |
0.0M |
| 2025-04-22 |
2,607.96 |
2,607.96 |
2,607.96 |
2,607.96 |
0.0M |
| 2025-04-18 |
2,529.53 |
2,529.53 |
2,529.53 |
2,529.53 |
0.0M |
| 2025-04-17 |
2,469.94 |
2,469.94 |
2,469.94 |
2,469.94 |
0.0M |
| 2025-04-16 |
2,429.87 |
2,429.87 |
2,429.87 |
2,429.87 |
0.0M |
| 2025-04-15 |
2,592.23 |
2,592.23 |
2,592.23 |
2,592.23 |
0.0M |
| 2025-04-12 |
2,825.43 |
2,825.43 |
2,825.43 |
2,825.43 |
0.0M |
| 2025-04-11 |
2,744.69 |
2,744.69 |
2,744.69 |
2,744.69 |
0.0M |
| 2025-04-10 |
2,833.82 |
2,833.82 |
2,833.82 |
2,833.82 |
0.0M |
| 2025-04-09 |
2,558.02 |
2,558.02 |
2,558.02 |
2,558.02 |
0.0M |
| 2025-04-08 |
2,646.38 |
2,646.38 |
2,646.38 |
2,646.38 |
0.0M |
| 2025-04-05 |
2,559.00 |
2,559.00 |
2,559.00 |
2,559.00 |
0.0M |
| 2025-04-04 |
2,221.83 |
2,221.83 |
2,221.83 |
2,221.83 |
0.0M |
| 2025-04-03 |
2,020.74 |
2,020.74 |
2,020.74 |
2,020.74 |
0.0M |
| 2025-04-02 |
2,044.27 |
2,044.27 |
2,044.27 |
2,044.27 |
0.0M |
| 2025-04-01 |
2,073.49 |
2,073.49 |
2,073.49 |
2,073.49 |
0.0M |
| 2025-03-29 |
2,004.77 |
2,004.77 |
2,004.77 |
2,004.77 |
0.0M |
| 2025-03-28 |
1,936.32 |
1,936.32 |
1,936.32 |
1,936.32 |
0.0M |
| 2025-03-27 |
1,921.63 |
1,921.63 |
1,921.63 |
1,921.63 |
0.0M |
| 2025-03-26 |
1,874.62 |
1,874.62 |
1,874.62 |
1,874.62 |
0.0M |
| 2025-03-25 |
1,890.10 |
1,890.10 |
1,890.10 |
1,890.10 |
0.0M |
| 2025-03-22 |
1,973.16 |
1,973.16 |
1,973.16 |
1,973.16 |
0.0M |
| 2025-03-21 |
1,969.71 |
1,969.71 |
1,969.71 |
1,969.71 |
0.0M |
| 2025-03-20 |
1,988.63 |
1,988.63 |
1,988.63 |
1,988.63 |
0.0M |
| 2025-03-19 |
2,030.44 |
2,030.44 |
2,030.44 |
2,030.44 |
0.0M |
| 2025-03-18 |
2,011.90 |
2,011.90 |
2,011.90 |
2,011.90 |
0.0M |
| 2025-03-15 |
2,098.08 |
2,098.08 |
2,098.08 |
2,098.08 |
0.0M |
| 2025-03-14 |
2,142.94 |
2,142.94 |
2,142.94 |
2,142.94 |
0.0M |
| 2025-03-13 |
2,160.00 |
2,160.00 |
2,160.00 |
2,160.00 |
0.0M |
| 2025-03-12 |
2,244.20 |
2,244.20 |
2,244.20 |
2,244.20 |
0.0M |
| 2025-03-11 |
2,139.90 |
2,139.90 |
2,139.90 |
2,139.90 |
0.0M |
| 2025-03-08 |
2,129.00 |
2,129.00 |
2,129.00 |
2,129.00 |
0.0M |
| 2025-03-07 |
2,073.17 |
2,073.17 |
2,073.17 |
2,073.17 |
0.0M |
| 2025-03-06 |
2,039.37 |
2,039.37 |
2,039.37 |
2,039.37 |
0.0M |
| 2025-03-05 |
2,085.95 |
2,085.95 |
2,085.95 |
2,085.95 |
0.0M |
| 2025-03-04 |
1,923.85 |
1,923.85 |
1,923.85 |
1,923.85 |
0.0M |
| 2025-03-01 |
1,950.18 |
1,950.18 |
1,950.18 |
1,950.18 |
0.0M |
| 2025-02-28 |
1,894.31 |
1,894.31 |
1,894.31 |
1,894.31 |
0.0M |
| 2025-02-27 |
1,877.50 |
1,877.50 |
1,877.50 |
1,877.50 |
0.0M |
| 2025-02-26 |
1,921.46 |
1,921.46 |
1,921.46 |
1,921.46 |
0.0M |
| 2025-02-25 |
1,884.46 |
1,884.46 |
1,884.46 |
1,884.46 |
0.0M |
| 2025-02-22 |
1,869.29 |
1,869.29 |
1,869.29 |
1,869.29 |
0.0M |
| 2025-02-21 |
1,851.36 |
1,851.36 |
1,851.36 |
1,851.36 |
0.0M |
| 2025-02-20 |
1,838.28 |
1,838.28 |
1,838.28 |
1,838.28 |
0.0M |
| 2025-02-19 |
1,772.57 |
1,772.57 |
1,772.57 |
1,772.57 |
0.0M |
| 2025-02-15 |
1,791.22 |
1,791.22 |
1,791.22 |
1,791.22 |
0.0M |
| 2025-02-14 |
1,803.19 |
1,803.19 |
1,803.19 |
1,803.19 |
0.0M |
| 2025-02-13 |
1,806.81 |
1,806.81 |
1,806.81 |
1,806.81 |
0.0M |
| 2025-02-12 |
1,798.30 |
1,798.30 |
1,798.30 |
1,798.30 |
0.0M |
| 2025-02-11 |
1,808.33 |
1,808.33 |
1,808.33 |
1,808.33 |
0.0M |
| 2025-02-08 |
1,814.81 |
1,814.81 |
1,814.81 |
1,814.81 |
0.0M |
| 2025-02-07 |
1,789.94 |
1,789.94 |
1,789.94 |
1,789.94 |
0.0M |
| 2025-02-06 |
1,805.35 |
1,805.35 |
1,805.35 |
1,805.35 |
0.0M |
| 2025-02-05 |
1,809.99 |
1,809.99 |
1,809.99 |
1,809.99 |
0.0M |
| 2025-02-04 |
1,843.12 |
1,843.12 |
1,843.12 |
1,843.12 |
0.0M |
| 2025-02-01 |
1,777.79 |
1,777.79 |
1,777.79 |
1,777.79 |
0.0M |
| 2025-01-31 |
1,780.88 |
1,780.88 |
1,780.88 |
1,780.88 |
0.0M |
| 2025-01-30 |
1,799.93 |
1,799.93 |
1,799.93 |
1,799.93 |
0.0M |
| 2025-01-29 |
1,797.16 |
1,797.16 |
1,797.16 |
1,797.16 |
0.0M |
| 2025-01-28 |
1,864.34 |
1,864.34 |
1,864.34 |
1,864.34 |
0.0M |
| 2025-01-25 |
1,779.59 |
1,779.59 |
1,779.59 |
1,779.59 |
0.0M |
| 2025-01-24 |
1,783.04 |
1,783.04 |
1,783.04 |
1,783.04 |
0.0M |
| 2025-01-23 |
1,790.82 |
1,790.82 |
1,790.82 |
1,790.82 |
0.0M |
| 2025-01-22 |
1,734.23 |
1,734.23 |
1,734.23 |
1,734.23 |
0.0M |
| 2025-01-18 |
1,768.54 |
1,768.54 |
1,768.54 |
1,768.54 |
0.0M |
| 2025-01-17 |
1,770.25 |
1,770.25 |
1,770.25 |
1,770.25 |
0.0M |
| 2025-01-16 |
1,816.51 |
1,816.51 |
1,816.51 |
1,816.51 |
0.0M |
| 2025-01-15 |
1,905.44 |
1,905.44 |
1,905.44 |
1,905.44 |
0.0M |
| 2025-01-14 |
1,961.06 |
1,961.06 |
1,961.06 |
1,961.06 |
0.0M |
| 2025-01-11 |
1,927.77 |
1,927.77 |
1,927.77 |
1,927.77 |
0.0M |
| 2025-01-09 |
1,865.45 |
1,865.45 |
1,865.45 |
1,865.45 |
0.0M |
| 2025-01-08 |
1,811.45 |
1,811.45 |
1,811.45 |
1,811.45 |
0.0M |
| 2025-01-07 |
1,767.88 |
1,767.88 |
1,767.88 |
1,767.88 |
0.0M |
| 2025-01-04 |
1,806.90 |
1,806.90 |
1,806.90 |
1,806.90 |
0.0M |
| 2025-01-03 |
1,839.20 |
1,839.20 |
1,839.20 |
1,839.20 |
0.0M |
| 2025-01-01 |
1,798.64 |
1,798.64 |
1,798.64 |
1,798.64 |
0.0M |