| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-25 |
1,470.00 |
1,498.00 |
1,470.00 |
1,498.36 |
0.0M |
| 2025-09-24 |
1,434.69 |
1,434.69 |
1,434.69 |
1,434.69 |
0.0M |
| 2025-09-23 |
1,431.04 |
1,431.04 |
1,430.02 |
1,430.02 |
0.0M |
| 2025-09-22 |
1,431.40 |
1,431.40 |
1,431.40 |
1,431.40 |
0.0M |
| 2025-09-21 |
1,419.54 |
1,435.00 |
1,419.54 |
1,419.02 |
0.0M |
| 2025-09-18 |
1,453.17 |
1,453.17 |
1,453.17 |
1,480.00 |
0.0M |
| 2025-09-17 |
1,451.40 |
1,499.19 |
1,451.40 |
1,499.19 |
0.0M |
| 2025-09-15 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.0M |
| 2025-09-12 |
1,500.00 |
1,500.00 |
1,436.00 |
1,440.00 |
0.0M |
| 2025-09-11 |
1,499.00 |
1,499.00 |
1,499.00 |
1,499.00 |
0.0M |
| 2025-09-10 |
1,513.60 |
1,513.60 |
1,513.60 |
1,515.20 |
0.0M |
| 2025-09-09 |
1,616.55 |
1,616.55 |
1,616.55 |
1,616.55 |
0.0M |
| 2025-09-08 |
1,629.00 |
1,629.00 |
1,629.00 |
1,629.00 |
0.0M |
| 2025-09-05 |
1,630.00 |
1,631.10 |
1,630.00 |
1,630.00 |
0.0M |
| 2025-09-04 |
1,694.55 |
1,694.55 |
1,694.55 |
1,694.55 |
0.0M |
| 2025-09-03 |
1,683.00 |
1,689.00 |
1,683.00 |
1,689.00 |
0.0M |
| 2025-09-02 |
1,659.45 |
1,659.45 |
1,659.45 |
1,659.45 |
0.0M |
| 2025-09-01 |
1,626.00 |
1,626.00 |
1,626.00 |
1,626.00 |
0.0M |
| 2025-08-29 |
1,623.00 |
1,623.00 |
1,623.00 |
1,623.00 |
0.0M |
| 2025-08-28 |
1,597.00 |
1,597.00 |
1,592.50 |
1,592.50 |
0.0M |
| 2025-08-27 |
1,627.00 |
1,640.69 |
1,612.00 |
1,612.00 |
0.0M |
| 2025-08-26 |
1,613.00 |
1,613.00 |
1,613.00 |
1,613.00 |
0.0M |
| 2025-08-25 |
1,601.90 |
1,601.90 |
1,601.90 |
1,601.90 |
0.0M |
| 2025-08-22 |
1,609.00 |
1,609.00 |
1,609.00 |
1,609.00 |
0.0M |
| 2025-08-21 |
1,570.00 |
1,570.00 |
1,570.00 |
1,570.00 |
0.0M |
| 2025-08-20 |
1,550.00 |
1,550.00 |
1,550.00 |
1,550.00 |
0.0M |
| 2025-08-19 |
1,550.00 |
1,564.00 |
1,550.00 |
1,565.37 |
0.0M |
| 2025-08-18 |
1,595.00 |
1,600.00 |
1,595.00 |
1,569.20 |
0.0M |
| 2025-08-15 |
1,569.00 |
1,569.00 |
1,569.00 |
1,569.00 |
0.0M |
| 2025-08-14 |
1,569.00 |
1,569.00 |
1,569.00 |
1,569.00 |
0.0M |
| 2025-08-13 |
1,460.94 |
1,460.94 |
1,460.94 |
1,551.72 |
0.0M |
| 2025-08-12 |
1,417.00 |
1,442.50 |
1,417.00 |
1,442.50 |
0.0M |
| 2025-08-11 |
1,430.10 |
1,449.99 |
1,430.00 |
1,437.00 |
0.0M |
| 2025-08-08 |
1,400.00 |
1,444.11 |
1,375.00 |
1,375.00 |
0.0M |
| 2025-08-07 |
1,457.00 |
1,457.00 |
1,390.00 |
1,394.20 |
0.0M |
| 2025-08-06 |
1,930.50 |
1,930.50 |
1,930.50 |
1,930.50 |
0.0M |
| 2025-08-05 |
1,894.63 |
1,894.63 |
1,894.63 |
1,894.63 |
0.0M |
| 2025-08-04 |
1,837.31 |
1,837.31 |
1,837.31 |
1,837.31 |
0.0M |
| 2025-08-01 |
1,874.56 |
1,874.56 |
1,874.56 |
1,874.56 |
0.0M |
| 2025-07-31 |
1,921.52 |
1,921.52 |
1,921.52 |
1,921.52 |
0.0M |
| 2025-07-30 |
1,957.11 |
1,957.11 |
1,957.11 |
1,957.11 |
0.0M |
| 2025-07-29 |
1,978.29 |
1,978.29 |
1,978.29 |
1,978.29 |
0.0M |
| 2025-07-28 |
1,980.96 |
1,980.96 |
1,980.96 |
1,980.96 |
0.0M |
| 2025-07-25 |
1,999.64 |
1,999.64 |
1,999.64 |
1,999.64 |
0.0M |
| 2025-07-24 |
2,020.61 |
2,020.61 |
2,020.61 |
2,020.61 |
0.0M |
| 2025-07-23 |
1,979.62 |
1,979.62 |
1,979.62 |
1,979.62 |
0.0M |
| 2025-07-22 |
1,932.42 |
1,932.42 |
1,932.42 |
1,932.42 |
0.0M |
| 2025-07-21 |
1,899.00 |
1,899.00 |
1,899.00 |
1,899.00 |
0.0M |
| 2025-07-18 |
2,001.29 |
2,001.29 |
2,001.29 |
2,001.29 |
0.0M |
| 2025-07-17 |
1,931.68 |
1,931.68 |
1,931.68 |
1,931.68 |
0.0M |
| 2025-07-16 |
1,878.69 |
1,878.69 |
1,878.69 |
1,878.69 |
0.0M |
| 2025-07-15 |
1,912.79 |
1,912.79 |
1,912.79 |
1,912.79 |
0.0M |
| 2025-07-14 |
1,935.92 |
1,935.92 |
1,935.92 |
1,935.92 |
0.0M |
| 2025-07-11 |
1,971.64 |
1,971.64 |
1,971.64 |
1,971.64 |
0.0M |
| 2025-07-10 |
1,945.55 |
1,945.55 |
1,945.55 |
1,945.55 |
0.0M |
| 2025-07-09 |
1,993.60 |
1,993.60 |
1,993.60 |
1,993.60 |
0.0M |
| 2025-07-08 |
1,985.53 |
1,985.53 |
1,985.53 |
1,985.53 |
0.0M |
| 2025-07-07 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-07-04 |
2,003.52 |
2,003.52 |
2,003.52 |
2,003.52 |
0.0M |
| 2025-07-03 |
2,001.80 |
2,001.80 |
2,001.80 |
2,001.80 |
0.0M |
| 2025-07-02 |
2,010.29 |
2,010.29 |
2,010.29 |
2,010.29 |
0.0M |
| 2025-07-01 |
1,900.00 |
1,900.00 |
1,900.00 |
1,900.00 |
0.0M |
| 2025-06-30 |
1,880.00 |
1,880.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2025-06-27 |
1,890.22 |
1,890.22 |
1,890.22 |
1,890.22 |
0.0M |
| 2025-06-26 |
1,866.30 |
1,866.30 |
1,866.30 |
1,866.30 |
0.0M |
| 2025-06-25 |
1,845.51 |
1,845.51 |
1,845.51 |
1,845.51 |
0.0M |
| 2025-06-24 |
1,886.24 |
1,886.24 |
1,886.24 |
1,886.24 |
0.0M |
| 2025-06-23 |
1,886.24 |
1,886.24 |
1,886.24 |
1,886.24 |
0.0M |
| 2025-06-20 |
1,911.46 |
1,911.46 |
1,911.46 |
1,911.46 |
0.0M |
| 2025-06-19 |
1,902.94 |
1,902.94 |
1,902.94 |
1,902.94 |
0.0M |
| 2025-06-18 |
1,917.71 |
1,917.71 |
1,917.71 |
1,917.71 |
0.0M |
| 2025-06-17 |
1,933.18 |
1,933.18 |
1,933.18 |
1,933.18 |
0.0M |
| 2025-06-16 |
1,845.51 |
1,845.51 |
1,845.51 |
1,845.51 |
0.0M |
| 2025-06-13 |
1,959.88 |
1,959.88 |
1,959.88 |
1,959.88 |
0.0M |
| 2025-06-12 |
1,940.00 |
1,940.00 |
1,940.00 |
1,940.00 |
0.0M |
| 2025-06-11 |
2,003.30 |
2,003.30 |
2,003.30 |
2,003.30 |
0.0M |
| 2025-06-10 |
1,948.64 |
1,948.64 |
1,948.64 |
1,948.64 |
0.0M |
| 2025-06-09 |
1,941.10 |
1,941.10 |
1,941.10 |
1,941.10 |
0.0M |
| 2025-06-06 |
1,938.90 |
1,938.90 |
1,938.90 |
1,938.90 |
0.0M |
| 2025-06-05 |
1,940.00 |
1,940.00 |
1,940.00 |
1,940.00 |
0.0M |
| 2025-06-04 |
1,925.00 |
1,925.00 |
1,925.00 |
1,925.00 |
0.0M |
| 2025-06-03 |
1,950.69 |
1,950.69 |
1,950.69 |
1,950.69 |
0.0M |
| 2025-06-02 |
1,945.00 |
1,962.00 |
1,945.00 |
1,960.75 |
0.0M |
| 2025-05-30 |
1,961.74 |
1,961.74 |
1,961.74 |
1,961.74 |
0.0M |
| 2025-05-29 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2025-05-28 |
2,114.76 |
2,114.76 |
2,114.76 |
2,114.76 |
0.0M |
| 2025-05-27 |
2,081.20 |
2,081.20 |
2,081.20 |
2,081.20 |
0.0M |
| 2025-05-26 |
2,087.27 |
2,087.27 |
2,087.27 |
2,087.27 |
0.0M |
| 2025-05-23 |
2,152.16 |
2,152.16 |
2,152.16 |
2,152.16 |
0.0M |
| 2025-05-22 |
2,179.66 |
2,179.66 |
2,179.66 |
2,179.66 |
0.0M |
| 2025-05-21 |
2,175.19 |
2,175.19 |
2,175.19 |
2,175.19 |
0.0M |
| 2025-05-20 |
2,222.58 |
2,222.58 |
2,222.58 |
2,222.58 |
0.0M |
| 2025-05-19 |
2,215.26 |
2,215.26 |
2,215.26 |
2,215.26 |
0.0M |
| 2025-05-16 |
2,295.75 |
2,295.75 |
2,295.75 |
2,295.75 |
0.0M |
| 2025-05-15 |
2,289.87 |
2,289.87 |
2,289.87 |
2,289.87 |
0.0M |
| 2025-05-14 |
2,337.53 |
2,337.53 |
2,337.53 |
2,337.53 |
0.0M |
| 2025-05-13 |
2,330.00 |
2,330.00 |
2,330.00 |
2,332.00 |
0.0M |
| 2025-05-12 |
2,330.00 |
2,330.00 |
2,330.00 |
2,330.00 |
0.0M |
| 2025-05-09 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2025-05-08 |
2,177.00 |
2,177.00 |
2,177.00 |
2,177.00 |
0.0M |
| 2025-05-07 |
1,988.00 |
1,988.00 |
1,948.00 |
1,970.00 |
0.0M |
| 2025-05-06 |
2,010.00 |
2,010.00 |
2,010.00 |
1,950.00 |
0.0M |
| 2025-05-05 |
1,916.36 |
1,916.36 |
1,916.36 |
1,916.36 |
0.0M |
| 2025-05-02 |
1,890.75 |
1,890.75 |
1,890.75 |
1,890.75 |
0.0M |
| 2025-04-30 |
1,849.00 |
1,849.00 |
1,849.00 |
1,849.00 |
0.0M |
| 2025-04-29 |
1,883.44 |
1,883.44 |
1,883.44 |
1,883.44 |
0.0M |
| 2025-04-28 |
1,909.43 |
1,909.43 |
1,909.43 |
1,909.43 |
0.0M |
| 2025-04-25 |
1,933.38 |
1,933.38 |
1,933.38 |
1,933.38 |
0.0M |
| 2025-04-24 |
1,880.34 |
1,880.34 |
1,880.34 |
1,880.34 |
0.0M |
| 2025-04-23 |
1,831.44 |
1,831.44 |
1,831.44 |
1,831.44 |
0.0M |
| 2025-04-22 |
1,759.84 |
1,759.84 |
1,759.84 |
1,759.84 |
0.0M |
| 2025-04-21 |
1,750.00 |
1,750.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2025-04-16 |
1,780.00 |
1,780.00 |
1,780.00 |
1,780.00 |
0.0M |
| 2025-04-15 |
1,800.00 |
1,800.00 |
1,800.00 |
1,800.00 |
0.0M |
| 2025-04-14 |
1,831.67 |
1,831.67 |
1,831.67 |
1,831.67 |
0.0M |
| 2025-04-11 |
1,956.99 |
1,956.99 |
1,956.99 |
1,956.99 |
0.0M |
| 2025-04-10 |
2,068.02 |
2,068.02 |
2,068.02 |
2,068.02 |
0.0M |
| 2025-04-09 |
1,917.79 |
1,917.79 |
1,917.79 |
1,836.61 |
0.0M |
| 2025-04-08 |
1,890.00 |
1,890.00 |
1,880.00 |
1,880.00 |
0.0M |
| 2025-04-07 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2025-04-04 |
1,857.00 |
1,875.00 |
1,857.00 |
2,062.00 |
0.0M |
| 2025-04-03 |
2,281.75 |
2,281.75 |
2,281.75 |
2,281.75 |
0.0M |
| 2025-04-02 |
2,312.22 |
2,312.22 |
2,312.22 |
2,312.22 |
0.0M |
| 2025-04-01 |
2,215.00 |
2,215.00 |
2,215.00 |
2,215.00 |
0.0M |
| 2025-03-26 |
2,215.00 |
2,215.00 |
2,215.00 |
2,185.00 |
0.0M |
| 2025-03-25 |
2,208.41 |
2,258.23 |
2,208.41 |
2,258.23 |
0.0M |
| 2025-03-24 |
2,114.42 |
2,114.42 |
2,114.42 |
2,114.42 |
0.0M |
| 2025-03-21 |
2,145.00 |
2,145.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2025-03-20 |
2,145.52 |
2,145.52 |
2,145.52 |
2,145.52 |
0.0M |
| 2025-03-10 |
2,026.62 |
2,028.24 |
2,026.62 |
2,028.24 |
0.0M |
| 2025-03-07 |
2,000.00 |
2,018.00 |
1,984.00 |
2,018.00 |
0.0M |
| 2025-03-06 |
2,040.00 |
2,040.00 |
2,040.00 |
2,040.00 |
0.0M |
| 2025-03-05 |
2,080.00 |
2,080.00 |
2,070.00 |
2,070.00 |
0.0M |
| 2025-03-04 |
2,050.00 |
2,100.00 |
2,019.39 |
2,100.00 |
0.0M |
| 2025-03-03 |
2,081.16 |
2,081.16 |
2,081.16 |
2,080.00 |
0.0M |
| 2025-02-28 |
2,049.00 |
2,049.00 |
2,049.00 |
2,049.00 |
0.0M |
| 2025-02-27 |
2,058.57 |
2,058.57 |
2,058.57 |
2,102.43 |
0.0M |
| 2025-02-26 |
2,102.43 |
2,102.43 |
2,102.43 |
2,102.43 |
0.0M |
| 2025-02-21 |
2,218.24 |
2,218.24 |
2,218.24 |
2,218.24 |
0.0M |
| 2025-02-20 |
2,265.69 |
2,265.69 |
2,265.69 |
2,265.69 |
0.0M |
| 2025-02-19 |
2,200.00 |
2,260.26 |
2,200.00 |
2,240.00 |
0.0M |
| 2025-02-18 |
2,199.12 |
2,199.12 |
2,114.64 |
2,159.99 |
0.0M |
| 2025-02-17 |
2,202.02 |
2,202.02 |
2,202.02 |
2,202.02 |
0.0M |
| 2025-02-14 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-02-13 |
2,178.00 |
2,206.06 |
2,160.00 |
2,255.00 |
0.0M |
| 2025-01-22 |
2,080.00 |
2,080.00 |
2,080.00 |
2,080.00 |
0.0M |
| 2025-01-21 |
2,077.45 |
2,090.00 |
2,077.45 |
2,090.00 |
0.0M |
| 2025-01-20 |
2,071.18 |
2,071.18 |
2,071.18 |
2,071.18 |
0.0M |
| 2025-01-17 |
2,116.50 |
2,116.50 |
2,116.50 |
2,116.50 |
0.0M |
| 2025-01-16 |
2,164.95 |
2,164.95 |
2,164.95 |
2,130.00 |
0.0M |
| 2025-01-15 |
2,150.20 |
2,150.20 |
2,150.00 |
2,150.00 |
0.0M |
| 2025-01-14 |
2,200.14 |
2,200.14 |
2,200.14 |
2,200.14 |
0.0M |
| 2025-01-13 |
2,181.04 |
2,181.04 |
2,181.04 |
2,178.00 |
0.0M |
| 2025-01-10 |
2,245.61 |
2,245.61 |
2,245.61 |
2,245.61 |
0.0M |
| 2025-01-09 |
2,235.53 |
2,235.53 |
2,235.53 |
2,235.53 |
0.0M |
| 2025-01-08 |
2,249.30 |
2,249.30 |
2,200.00 |
2,200.00 |
0.0M |
| 2025-01-07 |
2,255.00 |
2,255.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2025-01-06 |
2,315.00 |
2,315.00 |
2,315.00 |
2,315.00 |
0.0M |
| 2025-01-03 |
2,293.00 |
2,293.00 |
2,293.00 |
2,293.00 |
0.0M |
| 2025-01-02 |
2,298.86 |
2,298.86 |
2,282.00 |
2,282.00 |
0.0M |