| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-30 |
2,866.29 |
2,870.54 |
2,852.65 |
2,860.50 |
0.0M |
| 2023-12-29 |
2,860.35 |
2,869.52 |
2,858.81 |
2,864.90 |
0.0M |
| 2023-12-28 |
2,841.91 |
2,858.37 |
2,839.68 |
2,855.86 |
0.0M |
| 2023-12-27 |
2,841.61 |
2,855.26 |
2,841.48 |
2,849.88 |
0.0M |
| 2023-12-23 |
2,840.59 |
2,851.66 |
2,829.77 |
2,839.27 |
0.0M |
| 2023-12-22 |
2,822.16 |
2,834.72 |
2,810.68 |
2,832.58 |
0.0M |
| 2023-12-21 |
2,843.90 |
2,852.35 |
2,808.55 |
2,811.32 |
0.0M |
| 2023-12-20 |
2,827.43 |
2,854.42 |
2,827.43 |
2,852.40 |
0.0M |
| 2023-12-19 |
2,844.03 |
2,847.74 |
2,832.92 |
2,834.11 |
0.0M |
| 2023-12-16 |
2,740.41 |
2,833.53 |
2,736.63 |
2,830.27 |
0.0M |
| 2023-12-15 |
2,848.73 |
2,858.46 |
2,826.51 |
2,838.88 |
0.0M |
| 2023-12-14 |
2,797.86 |
2,829.49 |
2,797.30 |
2,823.34 |
0.0M |
| 2023-12-13 |
2,789.27 |
2,801.87 |
2,785.20 |
2,799.86 |
0.0M |
| 2023-12-12 |
2,783.81 |
2,792.62 |
2,782.14 |
2,788.36 |
0.0M |
| 2023-12-09 |
2,767.52 |
2,782.31 |
2,763.90 |
2,778.47 |
0.0M |
| 2023-12-08 |
2,770.28 |
2,770.61 |
2,760.52 |
2,768.58 |
0.0M |
| 2023-12-07 |
2,787.93 |
2,794.42 |
2,758.32 |
2,762.21 |
0.0M |
| 2023-12-06 |
2,766.38 |
2,774.55 |
2,754.36 |
2,767.59 |
0.0M |
| 2023-12-05 |
2,763.71 |
2,786.16 |
2,763.71 |
2,775.38 |
0.0M |
| 2023-12-02 |
2,760.71 |
2,780.30 |
2,758.14 |
2,774.46 |
0.0M |
| 2023-12-01 |
2,748.20 |
2,764.64 |
2,742.61 |
2,761.75 |
0.0M |
| 2023-11-30 |
2,741.48 |
2,755.87 |
2,741.48 |
2,742.09 |
0.0M |
| 2023-11-29 |
2,730.92 |
2,739.56 |
2,725.07 |
2,731.99 |
0.0M |
| 2023-11-28 |
2,729.29 |
2,737.05 |
2,728.14 |
2,733.92 |
0.0M |
| 2023-11-25 |
2,736.53 |
2,742.65 |
2,730.87 |
2,737.15 |
0.0M |
| 2023-11-23 |
2,731.44 |
2,735.81 |
2,723.82 |
2,730.54 |
0.0M |
| 2023-11-22 |
2,722.62 |
2,728.32 |
2,717.80 |
2,723.41 |
0.0M |
| 2023-11-21 |
2,710.42 |
2,727.89 |
2,705.65 |
2,722.22 |
0.0M |
| 2023-11-18 |
2,661.17 |
2,715.50 |
2,656.73 |
2,715.08 |
0.0M |
| 2023-11-17 |
2,703.72 |
2,709.80 |
2,692.43 |
2,702.69 |
0.0M |
| 2023-11-16 |
2,695.05 |
2,701.72 |
2,687.26 |
2,697.43 |
0.0M |
| 2023-11-15 |
2,691.14 |
2,701.75 |
2,679.28 |
2,684.42 |
0.0M |
| 2023-11-14 |
2,657.43 |
2,667.32 |
2,650.44 |
2,660.87 |
0.0M |
| 2023-11-11 |
2,657.00 |
2,664.47 |
2,636.22 |
2,661.56 |
0.0M |
| 2023-11-10 |
2,658.04 |
2,659.07 |
2,637.54 |
2,641.17 |
0.0M |
| 2023-11-09 |
2,646.17 |
2,651.51 |
2,636.36 |
2,648.22 |
0.0M |
| 2023-11-08 |
2,642.93 |
2,652.31 |
2,638.41 |
2,646.05 |
0.0M |
| 2023-11-07 |
2,659.87 |
2,659.87 |
2,632.70 |
2,647.16 |
0.0M |
| 2023-11-04 |
2,655.54 |
2,671.26 |
2,640.60 |
2,651.53 |
0.0M |
| 2023-11-03 |
2,607.40 |
2,630.72 |
2,601.52 |
2,629.83 |
0.0M |
| 2023-11-02 |
2,572.27 |
2,590.39 |
2,566.36 |
2,581.50 |
0.0M |
| 2023-11-01 |
2,548.20 |
2,567.79 |
2,541.21 |
2,567.13 |
0.0M |
| 2023-10-31 |
2,523.51 |
2,546.38 |
2,509.13 |
2,541.04 |
0.0M |
| 2023-10-28 |
2,533.61 |
2,534.26 |
2,491.91 |
2,499.59 |
0.0M |
| 2023-10-27 |
2,539.98 |
2,561.27 |
2,536.76 |
2,541.19 |
0.0M |
| 2023-10-26 |
2,540.43 |
2,559.35 |
2,537.86 |
2,545.15 |
0.0M |
| 2023-10-25 |
2,550.92 |
2,562.36 |
2,540.51 |
2,551.78 |
0.0M |
| 2023-10-24 |
2,540.78 |
2,561.91 |
2,533.02 |
2,535.05 |
0.0M |
| 2023-10-21 |
2,600.36 |
2,607.34 |
2,544.65 |
2,550.29 |
0.0M |
| 2023-10-20 |
2,605.92 |
2,616.71 |
2,572.83 |
2,581.72 |
0.0M |
| 2023-10-19 |
2,643.05 |
2,643.05 |
2,604.28 |
2,609.17 |
0.0M |
| 2023-10-18 |
2,633.22 |
2,670.52 |
2,633.22 |
2,654.20 |
0.0M |
| 2023-10-17 |
2,632.90 |
2,653.79 |
2,627.98 |
2,639.42 |
0.0M |
| 2023-10-14 |
2,629.84 |
2,648.23 |
2,600.52 |
2,612.65 |
0.0M |
| 2023-10-13 |
2,626.63 |
2,626.76 |
2,590.81 |
2,607.54 |
0.0M |
| 2023-10-12 |
2,631.55 |
2,638.70 |
2,606.01 |
2,623.89 |
0.0M |
| 2023-10-11 |
2,613.41 |
2,637.10 |
2,609.58 |
2,620.95 |
0.0M |
| 2023-10-10 |
2,583.88 |
2,609.44 |
2,577.51 |
2,600.90 |
0.0M |
| 2023-10-07 |
2,564.45 |
2,611.85 |
2,557.05 |
2,599.61 |
0.0M |
| 2023-10-06 |
2,558.64 |
2,580.40 |
2,552.20 |
2,576.54 |
0.0M |
| 2023-10-05 |
2,551.24 |
2,567.76 |
2,535.16 |
2,566.68 |
0.0M |
| 2023-10-04 |
2,575.58 |
2,581.96 |
2,537.88 |
2,545.63 |
0.0M |
| 2023-10-03 |
2,601.46 |
2,607.01 |
2,574.30 |
2,588.49 |
0.0M |
| 2023-09-30 |
2,642.54 |
2,643.43 |
2,602.18 |
2,609.03 |
0.0M |
| 2023-09-29 |
2,615.30 |
2,640.54 |
2,615.30 |
2,630.67 |
0.0M |
| 2023-09-28 |
2,620.20 |
2,622.69 |
2,592.29 |
2,612.75 |
0.0M |
| 2023-09-27 |
2,631.33 |
2,640.97 |
2,612.69 |
2,617.20 |
0.0M |
| 2023-09-26 |
2,637.43 |
2,651.40 |
2,630.94 |
2,650.70 |
0.0M |
| 2023-09-23 |
2,662.97 |
2,668.00 |
2,645.14 |
2,646.28 |
0.0M |
| 2023-09-22 |
2,688.39 |
2,692.01 |
2,662.78 |
2,663.37 |
0.0M |
| 2023-09-21 |
2,722.33 |
2,729.47 |
2,699.47 |
2,700.79 |
0.0M |
| 2023-09-20 |
2,718.58 |
2,724.32 |
2,701.34 |
2,715.18 |
0.0M |
| 2023-09-19 |
2,706.88 |
2,720.81 |
2,699.74 |
2,716.64 |
0.0M |
| 2023-09-16 |
2,688.24 |
2,723.48 |
2,686.07 |
2,708.61 |
0.0M |
| 2023-09-15 |
2,724.57 |
2,724.57 |
2,708.25 |
2,719.74 |
0.0M |
| 2023-09-14 |
2,716.27 |
2,718.65 |
2,696.44 |
2,705.26 |
0.0M |
| 2023-09-13 |
2,692.86 |
2,717.94 |
2,692.86 |
2,707.62 |
0.0M |
| 2023-09-12 |
2,705.74 |
2,713.57 |
2,689.42 |
2,692.87 |
0.0M |
| 2023-09-09 |
2,683.26 |
2,689.40 |
2,672.10 |
2,686.22 |
0.0M |
| 2023-09-08 |
2,677.11 |
2,686.98 |
2,672.19 |
2,680.56 |
0.0M |
| 2023-09-07 |
2,674.16 |
2,689.67 |
2,669.39 |
2,683.89 |
0.0M |
| 2023-09-06 |
2,696.51 |
2,701.06 |
2,684.81 |
2,686.14 |
0.0M |
| 2023-09-02 |
2,699.62 |
2,708.47 |
2,696.06 |
2,702.25 |
0.0M |
| 2023-09-01 |
2,692.21 |
2,695.54 |
2,680.24 |
2,684.03 |
0.0M |
| 2023-08-31 |
2,694.64 |
2,702.46 |
2,683.57 |
2,687.44 |
0.0M |
| 2023-08-30 |
2,668.84 |
2,690.15 |
2,666.15 |
2,687.13 |
0.0M |
| 2023-08-29 |
2,668.09 |
2,681.41 |
2,663.58 |
2,669.75 |
0.0M |
| 2023-08-26 |
2,658.89 |
2,667.47 |
2,639.74 |
2,657.74 |
0.0M |
| 2023-08-25 |
2,657.92 |
2,678.16 |
2,647.39 |
2,649.37 |
0.0M |
| 2023-08-24 |
2,637.68 |
2,655.04 |
2,635.24 |
2,653.37 |
0.0M |
| 2023-08-23 |
2,652.50 |
2,654.04 |
2,628.93 |
2,632.72 |
0.0M |
| 2023-08-22 |
2,656.27 |
2,659.09 |
2,633.33 |
2,650.97 |
0.0M |
| 2023-08-19 |
2,663.98 |
2,681.97 |
2,642.91 |
2,648.28 |
0.0M |
| 2023-08-18 |
2,670.01 |
2,673.31 |
2,641.41 |
2,651.99 |
0.0M |
| 2023-08-17 |
2,663.09 |
2,680.56 |
2,658.98 |
2,661.14 |
0.0M |
| 2023-08-16 |
2,689.69 |
2,689.69 |
2,662.00 |
2,666.58 |
0.0M |
| 2023-08-15 |
2,706.69 |
2,714.84 |
2,695.74 |
2,709.93 |
0.0M |
| 2023-08-12 |
2,695.99 |
2,714.39 |
2,690.68 |
2,710.51 |
0.0M |
| 2023-08-11 |
2,714.95 |
2,732.35 |
2,697.42 |
2,703.94 |
0.0M |
| 2023-08-10 |
2,712.87 |
2,722.92 |
2,699.45 |
2,700.94 |
0.0M |
| 2023-08-09 |
2,701.91 |
2,720.14 |
2,681.66 |
2,716.47 |
0.0M |
| 2023-08-08 |
2,722.88 |
2,737.46 |
2,722.88 |
2,733.63 |
0.0M |
| 2023-08-05 |
2,709.04 |
2,730.91 |
2,701.18 |
2,703.30 |
0.0M |
| 2023-08-04 |
2,693.27 |
2,717.08 |
2,686.38 |
2,712.11 |
0.0M |
| 2023-08-03 |
2,705.34 |
2,714.27 |
2,699.25 |
2,709.88 |
0.0M |
| 2023-08-02 |
2,725.95 |
2,731.70 |
2,717.74 |
2,728.25 |
0.0M |
| 2023-08-01 |
2,724.10 |
2,738.52 |
2,718.72 |
2,725.95 |
0.0M |
| 2023-07-29 |
2,733.47 |
2,736.25 |
2,705.54 |
2,718.51 |
0.0M |
| 2023-07-28 |
2,742.14 |
2,745.06 |
2,710.17 |
2,713.24 |
0.0M |
| 2023-07-27 |
2,719.90 |
2,744.95 |
2,719.90 |
2,735.11 |
0.0M |
| 2023-07-25 |
2,735.70 |
2,735.70 |
2,735.70 |
2,735.70 |
0.0M |
| 2023-07-22 |
2,717.95 |
2,717.95 |
2,717.95 |
2,717.95 |
0.0M |
| 2023-07-21 |
2,720.61 |
2,720.61 |
2,720.61 |
2,720.61 |
0.0M |
| 2023-07-20 |
2,713.26 |
2,713.26 |
2,713.26 |
2,713.26 |
0.0M |
| 2023-07-19 |
2,706.54 |
2,706.54 |
2,706.54 |
2,706.54 |
0.0M |
| 2023-07-18 |
2,690.45 |
2,690.45 |
2,690.45 |
2,690.45 |
0.0M |
| 2023-07-15 |
2,674.20 |
2,674.20 |
2,674.20 |
2,674.20 |
0.0M |
| 2023-07-14 |
2,682.56 |
2,682.56 |
2,682.56 |
2,682.56 |
0.0M |
| 2023-07-13 |
2,677.90 |
2,677.90 |
2,677.90 |
2,677.90 |
0.0M |
| 2023-07-12 |
2,668.78 |
2,668.78 |
2,668.78 |
2,668.78 |
0.0M |
| 2023-07-11 |
2,649.03 |
2,649.03 |
2,649.03 |
2,649.03 |
0.0M |
| 2023-07-08 |
2,640.08 |
2,640.08 |
2,640.08 |
2,640.08 |
0.0M |
| 2023-07-07 |
2,638.13 |
2,638.13 |
2,638.13 |
2,638.13 |
0.0M |
| 2023-07-06 |
2,650.19 |
2,650.19 |
2,650.19 |
2,650.19 |
0.0M |
| 2023-07-04 |
2,657.17 |
2,657.17 |
2,657.17 |
2,657.17 |
0.0M |
| 2023-07-01 |
2,645.11 |
2,645.11 |
2,645.11 |
2,645.11 |
0.0M |
| 2023-06-30 |
2,629.01 |
2,629.01 |
2,629.01 |
2,629.01 |
0.0M |
| 2023-06-29 |
2,597.69 |
2,597.69 |
2,597.69 |
2,597.69 |
0.0M |
| 2023-06-28 |
2,600.46 |
2,600.46 |
2,600.46 |
2,600.46 |
0.0M |
| 2023-06-27 |
2,585.59 |
2,585.59 |
2,585.59 |
2,585.59 |
0.0M |
| 2023-06-24 |
2,589.68 |
2,589.68 |
2,589.68 |
2,589.68 |
0.0M |
| 2023-06-23 |
2,596.16 |
2,596.16 |
2,596.16 |
2,596.16 |
0.0M |
| 2023-06-22 |
2,608.04 |
2,608.04 |
2,608.04 |
2,608.04 |
0.0M |
| 2023-06-21 |
2,612.16 |
2,612.16 |
2,612.16 |
2,612.16 |
0.0M |
| 2023-06-17 |
2,620.18 |
2,620.18 |
2,620.18 |
2,620.18 |
0.0M |
| 2023-06-16 |
2,623.61 |
2,623.61 |
2,623.61 |
2,623.61 |
0.0M |
| 2023-06-15 |
2,605.94 |
2,605.94 |
2,605.94 |
2,605.94 |
0.0M |
| 2023-06-14 |
2,609.30 |
2,609.30 |
2,609.30 |
2,609.30 |
0.0M |
| 2023-06-13 |
2,600.37 |
2,600.37 |
2,600.37 |
2,600.37 |
0.0M |
| 2023-06-10 |
2,601.64 |
2,601.64 |
2,601.64 |
2,601.64 |
0.0M |
| 2023-06-09 |
2,599.20 |
2,599.20 |
2,599.20 |
2,599.20 |
0.0M |
| 2023-06-08 |
2,599.14 |
2,599.14 |
2,599.14 |
2,599.14 |
0.0M |
| 2023-06-07 |
2,597.09 |
2,597.09 |
2,597.09 |
2,597.09 |
0.0M |
| 2023-06-06 |
2,573.77 |
2,573.77 |
2,573.77 |
2,573.77 |
0.0M |
| 2023-06-03 |
2,582.87 |
2,582.87 |
2,582.87 |
2,582.87 |
0.0M |
| 2023-06-02 |
2,543.10 |
2,543.10 |
2,543.10 |
2,543.10 |
0.0M |
| 2023-06-01 |
2,518.77 |
2,518.77 |
2,518.77 |
2,518.77 |
0.0M |
| 2023-05-31 |
2,538.81 |
2,538.81 |
2,538.81 |
2,538.81 |
0.0M |
| 2023-05-27 |
2,538.35 |
2,538.35 |
2,538.35 |
2,538.35 |
0.0M |
| 2023-05-26 |
2,522.49 |
2,522.49 |
2,522.49 |
2,522.49 |
0.0M |
| 2023-05-25 |
2,518.94 |
2,518.94 |
2,518.94 |
2,518.94 |
0.0M |
| 2023-05-24 |
2,544.98 |
2,544.98 |
2,544.98 |
2,544.98 |
0.0M |
| 2023-05-23 |
2,566.35 |
2,566.35 |
2,566.35 |
2,566.35 |
0.0M |
| 2023-05-20 |
2,561.50 |
2,561.50 |
2,561.50 |
2,561.50 |
0.0M |
| 2023-05-19 |
2,569.19 |
2,569.19 |
2,569.19 |
2,569.19 |
0.0M |