| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
2,898.79 |
2,898.79 |
2,898.79 |
2,898.79 |
0.0M |
| 2021-12-30 |
2,900.54 |
2,900.54 |
2,900.54 |
2,900.54 |
0.0M |
| 2021-12-29 |
2,899.60 |
2,899.60 |
2,899.60 |
2,899.60 |
0.0M |
| 2021-12-28 |
2,898.05 |
2,898.05 |
2,898.05 |
2,898.05 |
0.0M |
| 2021-12-24 |
2,876.97 |
2,876.97 |
2,876.97 |
2,876.97 |
0.0M |
| 2021-12-23 |
2,866.74 |
2,866.74 |
2,866.74 |
2,866.74 |
0.0M |
| 2021-12-22 |
2,845.23 |
2,845.23 |
2,845.23 |
2,845.23 |
0.0M |
| 2021-12-21 |
2,821.62 |
2,821.62 |
2,821.62 |
2,821.62 |
0.0M |
| 2021-12-18 |
2,836.91 |
2,836.91 |
2,836.91 |
2,836.91 |
0.0M |
| 2021-12-17 |
2,855.25 |
2,855.25 |
2,855.25 |
2,855.25 |
0.0M |
| 2021-12-16 |
2,867.41 |
2,867.41 |
2,867.41 |
2,867.41 |
0.0M |
| 2021-12-15 |
2,838.06 |
2,838.06 |
2,838.06 |
2,838.06 |
0.0M |
| 2021-12-14 |
2,851.98 |
2,851.98 |
2,851.98 |
2,851.98 |
0.0M |
| 2021-12-11 |
2,867.48 |
2,867.48 |
2,867.48 |
2,867.48 |
0.0M |
| 2021-12-10 |
2,849.62 |
2,849.62 |
2,849.62 |
2,849.62 |
0.0M |
| 2021-12-09 |
2,862.30 |
2,862.30 |
2,862.30 |
2,862.30 |
0.0M |
| 2021-12-08 |
2,859.50 |
2,859.50 |
2,859.50 |
2,859.50 |
0.0M |
| 2021-12-07 |
2,817.71 |
2,817.71 |
2,817.71 |
2,817.71 |
0.0M |
| 2021-12-04 |
2,792.03 |
2,792.03 |
2,792.03 |
2,792.03 |
0.0M |
| 2021-12-03 |
2,810.94 |
2,810.94 |
2,810.94 |
2,810.94 |
0.0M |
| 2021-12-02 |
2,787.13 |
2,787.13 |
2,787.13 |
2,787.13 |
0.0M |
| 2021-12-01 |
2,814.26 |
2,814.26 |
2,814.26 |
2,814.26 |
0.0M |
| 2021-11-30 |
2,813.13 |
2,813.13 |
2,813.13 |
2,813.13 |
0.0M |
| 2021-11-27 |
2,813.73 |
2,813.73 |
2,813.73 |
2,813.73 |
0.0M |
| 2021-11-25 |
2,813.73 |
2,813.73 |
2,813.73 |
2,813.73 |
0.0M |
| 2021-11-24 |
2,814.05 |
2,814.05 |
2,814.05 |
2,814.05 |
0.0M |
| 2021-11-23 |
2,813.37 |
2,813.37 |
2,813.37 |
2,813.37 |
0.0M |
| 2021-11-20 |
2,813.42 |
2,813.42 |
2,813.42 |
2,813.42 |
0.0M |
| 2021-11-19 |
2,813.36 |
2,813.36 |
2,813.36 |
2,813.36 |
0.0M |
| 2021-11-18 |
2,813.31 |
2,813.31 |
2,813.31 |
2,813.31 |
0.0M |
| 2021-11-17 |
2,813.63 |
2,813.63 |
2,813.63 |
2,813.63 |
0.0M |
| 2021-11-16 |
2,812.97 |
2,812.97 |
2,812.97 |
2,812.97 |
0.0M |
| 2021-11-13 |
2,813.03 |
2,813.03 |
2,813.03 |
2,813.03 |
0.0M |
| 2021-11-12 |
2,812.08 |
2,812.08 |
2,812.08 |
2,812.08 |
0.0M |
| 2021-11-11 |
2,812.32 |
2,812.32 |
2,812.32 |
2,812.32 |
0.0M |
| 2021-11-10 |
2,811.40 |
2,811.40 |
2,811.40 |
2,811.40 |
0.0M |
| 2021-11-09 |
2,812.19 |
2,812.19 |
2,812.19 |
2,812.19 |
0.0M |
| 2021-11-06 |
2,811.72 |
2,811.72 |
2,811.72 |
2,811.72 |
0.0M |
| 2021-11-05 |
2,811.57 |
2,811.57 |
2,811.57 |
2,811.57 |
0.0M |
| 2021-11-04 |
2,812.00 |
2,812.00 |
2,812.00 |
2,812.00 |
0.0M |
| 2021-11-03 |
2,810.81 |
2,810.81 |
2,810.81 |
2,810.81 |
0.0M |
| 2021-11-02 |
2,810.08 |
2,810.08 |
2,810.08 |
2,810.08 |
0.0M |
| 2021-10-30 |
2,808.45 |
2,808.45 |
2,808.45 |
2,808.45 |
0.0M |
| 2021-10-29 |
2,809.10 |
2,809.10 |
2,809.10 |
2,809.10 |
0.0M |
| 2021-10-28 |
2,805.77 |
2,805.77 |
2,805.77 |
2,805.77 |
0.0M |
| 2021-10-27 |
2,807.46 |
2,807.46 |
2,807.46 |
2,807.46 |
0.0M |
| 2021-10-26 |
2,807.54 |
2,807.54 |
2,807.54 |
2,807.54 |
0.0M |
| 2021-10-23 |
2,805.19 |
2,805.19 |
2,805.19 |
2,805.19 |
0.0M |
| 2021-10-22 |
2,805.39 |
2,805.39 |
2,805.39 |
2,805.39 |
0.0M |
| 2021-10-21 |
2,806.27 |
2,806.27 |
2,806.27 |
2,806.27 |
0.0M |
| 2021-10-20 |
2,803.32 |
2,803.32 |
2,803.32 |
2,803.32 |
0.0M |
| 2021-10-19 |
2,801.76 |
2,801.76 |
2,801.76 |
2,801.76 |
0.0M |
| 2021-10-16 |
2,799.89 |
2,799.89 |
2,799.89 |
2,799.89 |
0.0M |
| 2021-10-15 |
2,797.18 |
2,797.18 |
2,797.18 |
2,797.18 |
0.0M |
| 2021-10-14 |
2,787.98 |
2,787.98 |
2,787.98 |
2,787.98 |
0.0M |
| 2021-10-13 |
2,784.33 |
2,784.33 |
2,784.33 |
2,784.33 |
0.0M |
| 2021-10-12 |
2,783.57 |
2,783.57 |
2,783.57 |
2,783.57 |
0.0M |
| 2021-10-09 |
2,786.77 |
2,786.77 |
2,786.77 |
2,786.77 |
0.0M |
| 2021-10-08 |
2,786.03 |
2,786.03 |
2,786.03 |
2,786.03 |
0.0M |
| 2021-10-07 |
2,779.67 |
2,779.67 |
2,779.67 |
2,779.67 |
0.0M |
| 2021-10-06 |
2,778.94 |
2,778.94 |
2,778.94 |
2,778.94 |
0.0M |
| 2021-10-05 |
2,768.69 |
2,768.69 |
2,768.69 |
2,768.69 |
0.0M |
| 2021-10-02 |
2,779.70 |
2,779.70 |
2,779.70 |
2,779.70 |
0.0M |
| 2021-10-01 |
2,767.43 |
2,767.43 |
2,767.43 |
2,767.43 |
0.0M |
| 2021-09-30 |
2,773.25 |
2,773.25 |
2,773.25 |
2,773.25 |
0.0M |
| 2021-09-29 |
2,770.50 |
2,770.50 |
2,770.50 |
2,770.50 |
0.0M |
| 2021-09-28 |
2,785.98 |
2,785.98 |
2,785.98 |
2,785.98 |
0.0M |
| 2021-09-25 |
2,789.99 |
2,789.99 |
2,789.99 |
2,789.99 |
0.0M |
| 2021-09-24 |
2,785.74 |
2,785.74 |
2,785.74 |
2,785.74 |
0.0M |
| 2021-09-23 |
2,775.44 |
2,775.44 |
2,775.44 |
2,775.44 |
0.0M |
| 2021-09-22 |
2,763.50 |
2,763.50 |
2,763.50 |
2,763.50 |
0.0M |
| 2021-09-21 |
2,759.58 |
2,759.58 |
2,759.58 |
2,759.58 |
0.0M |
| 2021-09-18 |
2,778.59 |
2,778.59 |
2,778.59 |
2,778.59 |
0.0M |
| 2021-09-17 |
2,784.91 |
2,784.91 |
2,784.91 |
2,784.91 |
0.0M |
| 2021-09-16 |
2,783.21 |
2,783.21 |
2,783.21 |
2,783.21 |
0.0M |
| 2021-09-15 |
2,778.38 |
2,778.38 |
2,778.38 |
2,778.38 |
0.0M |
| 2021-09-14 |
2,781.86 |
2,781.86 |
2,781.86 |
2,781.86 |
0.0M |
| 2021-09-11 |
2,776.46 |
2,776.46 |
2,776.46 |
2,776.46 |
0.0M |
| 2021-09-10 |
2,782.19 |
2,782.19 |
2,782.19 |
2,782.19 |
0.0M |
| 2021-09-09 |
2,781.79 |
2,781.79 |
2,781.79 |
2,781.79 |
0.0M |
| 2021-09-08 |
2,783.31 |
2,783.31 |
2,783.31 |
2,783.31 |
0.0M |
| 2021-09-04 |
2,785.25 |
2,785.25 |
2,785.25 |
2,785.25 |
0.0M |
| 2021-09-03 |
2,785.62 |
2,785.62 |
2,785.62 |
2,785.62 |
0.0M |
| 2021-09-02 |
2,783.88 |
2,783.88 |
2,783.88 |
2,783.88 |
0.0M |
| 2021-09-01 |
2,781.81 |
2,781.81 |
2,781.81 |
2,781.81 |
0.0M |
| 2021-08-31 |
2,783.18 |
2,783.18 |
2,783.18 |
2,783.18 |
0.0M |
| 2021-08-28 |
2,780.03 |
2,780.03 |
2,780.03 |
2,780.03 |
0.0M |
| 2021-08-27 |
2,772.81 |
2,772.81 |
2,772.81 |
2,772.81 |
0.0M |
| 2021-08-26 |
2,777.89 |
2,777.89 |
2,777.89 |
2,777.89 |
0.0M |
| 2021-08-25 |
2,775.12 |
2,775.12 |
2,775.12 |
2,775.12 |
0.0M |
| 2021-08-24 |
2,777.15 |
2,777.15 |
2,777.15 |
2,777.15 |
0.0M |
| 2021-08-21 |
2,768.85 |
2,768.85 |
2,768.85 |
2,768.85 |
0.0M |
| 2021-08-20 |
2,762.90 |
2,762.90 |
2,762.90 |
2,762.90 |
0.0M |
| 2021-08-19 |
2,760.71 |
2,760.71 |
2,760.71 |
2,760.71 |
0.0M |
| 2021-08-18 |
2,768.67 |
2,768.67 |
2,768.67 |
2,768.67 |
0.0M |
| 2021-08-17 |
2,773.58 |
2,773.58 |
2,773.58 |
2,773.58 |
0.0M |
| 2021-08-14 |
2,774.30 |
2,774.30 |
2,774.30 |
2,774.30 |
0.0M |
| 2021-08-13 |
2,771.34 |
2,771.34 |
2,771.34 |
2,771.34 |
0.0M |
| 2021-08-12 |
2,771.03 |
2,771.03 |
2,771.03 |
2,771.03 |
0.0M |
| 2021-08-11 |
2,766.80 |
2,766.80 |
2,766.80 |
2,766.80 |
0.0M |
| 2021-08-10 |
2,765.12 |
2,765.12 |
2,765.12 |
2,765.12 |
0.0M |
| 2021-08-07 |
2,768.19 |
2,768.19 |
2,768.19 |
2,768.19 |
0.0M |
| 2021-08-06 |
2,765.36 |
2,765.36 |
2,765.36 |
2,765.36 |
0.0M |
| 2021-08-05 |
2,762.40 |
2,762.40 |
2,762.40 |
2,762.40 |
0.0M |
| 2021-08-04 |
2,760.88 |
2,760.88 |
2,760.88 |
2,760.88 |
0.0M |
| 2021-08-03 |
2,754.55 |
2,754.55 |
2,754.55 |
2,754.55 |
0.0M |
| 2021-07-31 |
2,755.14 |
2,755.14 |
2,755.14 |
2,755.14 |
0.0M |
| 2021-07-30 |
2,760.32 |
2,760.32 |
2,760.32 |
2,760.32 |
0.0M |
| 2021-07-29 |
2,757.32 |
2,757.32 |
2,757.32 |
2,757.32 |
0.0M |
| 2021-07-28 |
2,751.93 |
2,751.93 |
2,751.93 |
2,751.93 |
0.0M |
| 2021-07-27 |
2,758.58 |
2,758.58 |
2,758.58 |
2,758.58 |
0.0M |
| 2021-07-24 |
2,758.94 |
2,758.94 |
2,758.94 |
2,758.94 |
0.0M |
| 2021-07-23 |
2,753.40 |
2,753.40 |
2,753.40 |
2,753.40 |
0.0M |
| 2021-07-22 |
2,752.53 |
2,752.53 |
2,752.53 |
2,752.53 |
0.0M |
| 2021-07-21 |
2,744.84 |
2,744.84 |
2,744.84 |
2,744.84 |
0.0M |
| 2021-07-20 |
2,726.77 |
2,726.77 |
2,726.77 |
2,726.77 |
0.0M |
| 2021-07-17 |
2,742.25 |
2,742.25 |
2,742.25 |
2,742.25 |
0.0M |
| 2021-07-16 |
2,750.62 |
2,750.62 |
2,750.62 |
2,750.62 |
0.0M |
| 2021-07-15 |
2,753.64 |
2,753.64 |
2,753.64 |
2,753.64 |
0.0M |
| 2021-07-14 |
2,749.71 |
2,749.71 |
2,749.71 |
2,749.71 |
0.0M |
| 2021-07-13 |
2,752.85 |
2,752.85 |
2,752.85 |
2,752.85 |
0.0M |
| 2021-07-10 |
2,751.07 |
2,751.07 |
2,751.07 |
2,751.07 |
0.0M |
| 2021-07-09 |
2,740.42 |
2,740.42 |
2,740.42 |
2,740.42 |
0.0M |
| 2021-07-08 |
2,748.65 |
2,748.65 |
2,748.65 |
2,748.65 |
0.0M |
| 2021-07-07 |
2,747.25 |
2,747.25 |
2,747.25 |
2,747.25 |
0.0M |
| 2021-07-03 |
2,749.71 |
2,749.71 |
2,749.71 |
2,749.71 |
0.0M |
| 2021-07-02 |
2,744.67 |
2,744.67 |
2,744.67 |
2,744.67 |
0.0M |
| 2021-07-01 |
2,740.08 |
2,740.08 |
2,740.08 |
2,740.08 |
0.0M |
| 2021-06-30 |
2,741.93 |
2,741.93 |
2,741.93 |
2,741.93 |
0.0M |
| 2021-06-29 |
2,742.19 |
2,742.19 |
2,742.19 |
2,742.19 |
0.0M |
| 2021-06-26 |
2,740.91 |
2,740.91 |
2,740.91 |
2,740.91 |
0.0M |
| 2021-06-25 |
2,736.80 |
2,736.80 |
2,736.80 |
2,736.80 |
0.0M |
| 2021-06-24 |
2,737.30 |
2,737.30 |
2,737.30 |
2,737.30 |
0.0M |
| 2021-06-23 |
2,728.96 |
2,728.96 |
2,728.96 |
2,728.96 |
0.0M |
| 2021-06-22 |
2,722.42 |
2,722.42 |
2,722.42 |
2,722.42 |
0.0M |
| 2021-06-19 |
2,705.28 |
2,705.28 |
2,705.28 |
2,705.28 |
0.0M |
| 2021-06-18 |
2,724.94 |
2,724.94 |
2,724.94 |
2,724.94 |
0.0M |
| 2021-06-17 |
2,720.55 |
2,720.55 |
2,720.55 |
2,720.55 |
0.0M |
| 2021-06-16 |
2,729.78 |
2,729.78 |
2,729.78 |
2,729.78 |
0.0M |
| 2021-06-15 |
2,733.06 |
2,733.06 |
2,733.06 |
2,733.06 |
0.0M |
| 2021-06-12 |
2,731.81 |
2,731.81 |
2,731.81 |
2,731.81 |
0.0M |
| 2021-06-11 |
2,728.42 |
2,728.42 |
2,728.42 |
2,728.42 |
0.0M |
| 2021-06-10 |
2,717.57 |
2,717.57 |
2,717.57 |
2,717.57 |
0.0M |
| 2021-06-09 |
2,717.23 |
2,717.23 |
2,717.23 |
2,717.23 |
0.0M |
| 2021-06-08 |
2,718.56 |
2,718.56 |
2,718.56 |
2,718.56 |
0.0M |
| 2021-06-05 |
2,717.22 |
2,717.22 |
2,717.22 |
2,717.22 |
0.0M |
| 2021-06-04 |
2,707.78 |
2,707.78 |
2,707.78 |
2,707.78 |
0.0M |
| 2021-06-03 |
2,711.34 |
2,711.34 |
2,711.34 |
2,711.34 |
0.0M |
| 2021-06-02 |
2,710.37 |
2,710.37 |
2,710.37 |
2,710.37 |
0.0M |
| 2021-05-29 |
2,717.98 |
2,717.98 |
2,717.98 |
2,717.98 |
0.0M |
| 2021-05-28 |
2,717.29 |
2,717.29 |
2,717.29 |
2,717.29 |
0.0M |
| 2021-05-27 |
2,706.06 |
2,706.06 |
2,706.06 |
2,706.06 |
0.0M |
| 2021-05-26 |
2,701.34 |
2,701.34 |
2,701.34 |
2,701.34 |
0.0M |
| 2021-05-25 |
2,703.21 |
2,703.21 |
2,703.21 |
2,703.21 |
0.0M |
| 2021-05-22 |
2,695.05 |
2,695.05 |
2,695.05 |
2,695.05 |
0.0M |
| 2021-05-21 |
2,691.71 |
2,691.71 |
2,691.71 |
2,691.71 |
0.0M |
| 2021-05-20 |
2,673.80 |
2,673.80 |
2,673.80 |
2,673.80 |
0.0M |
| 2021-05-19 |
2,678.87 |
2,678.87 |
2,678.87 |
2,678.87 |
0.0M |
| 2021-05-18 |
2,693.80 |
2,693.80 |
2,693.80 |
2,693.80 |
0.0M |
| 2021-05-15 |
2,698.11 |
2,698.11 |
2,698.11 |
2,698.11 |
0.0M |
| 2021-05-14 |
2,672.13 |
2,672.13 |
2,672.13 |
2,672.13 |
0.0M |
| 2021-05-13 |
2,653.38 |
2,653.38 |
2,653.38 |
2,653.38 |
0.0M |
| 2021-05-12 |
2,686.38 |
2,686.38 |
2,686.38 |
2,686.38 |
0.0M |
| 2021-05-11 |
2,694.75 |
2,694.75 |
2,694.75 |
2,694.75 |
0.0M |
| 2021-05-08 |
2,709.13 |
2,709.13 |
2,709.13 |
2,709.13 |
0.0M |
| 2021-05-07 |
2,695.27 |
2,695.27 |
2,695.27 |
2,695.27 |
0.0M |
| 2021-05-06 |
2,692.53 |
2,692.53 |
2,692.53 |
2,692.53 |
0.0M |
| 2021-05-05 |
2,689.81 |
2,689.81 |
2,689.81 |
2,689.81 |
0.0M |
| 2021-05-04 |
2,697.39 |
2,697.39 |
2,697.39 |
2,697.39 |
0.0M |
| 2021-05-01 |
2,691.59 |
2,691.59 |
2,691.59 |
2,691.59 |
0.0M |
| 2021-04-30 |
2,698.23 |
2,698.23 |
2,698.23 |
2,698.23 |
0.0M |
| 2021-04-29 |
2,697.29 |
2,697.29 |
2,697.29 |
2,697.29 |
0.0M |
| 2021-04-28 |
2,692.72 |
2,692.72 |
2,692.72 |
2,692.72 |
0.0M |
| 2021-04-27 |
2,689.40 |
2,689.40 |
2,689.40 |
2,689.40 |
0.0M |
| 2021-04-24 |
2,690.02 |
2,690.02 |
2,690.02 |
2,690.02 |
0.0M |