| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
3,653.00 |
3,653.00 |
3,647.00 |
3,650.00 |
0.0M |
| 2024-12-26 |
3,603.00 |
3,615.00 |
3,601.00 |
3,615.00 |
0.0M |
| 2024-12-25 |
3,570.00 |
3,570.00 |
3,542.00 |
3,542.00 |
0.0M |
| 2024-12-23 |
3,575.00 |
3,575.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2024-12-19 |
3,519.00 |
3,531.00 |
3,519.00 |
3,531.00 |
0.0M |
| 2024-12-18 |
3,560.00 |
3,567.00 |
3,560.00 |
3,567.00 |
0.0M |
| 2024-12-17 |
3,586.00 |
3,586.00 |
3,571.00 |
3,571.00 |
0.0M |
| 2024-12-16 |
3,590.00 |
3,590.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2024-12-13 |
3,597.00 |
3,597.00 |
3,581.00 |
3,588.00 |
0.0M |
| 2024-12-12 |
3,440.00 |
3,643.00 |
3,440.00 |
3,636.00 |
0.0M |
| 2024-12-11 |
3,580.00 |
3,580.00 |
3,580.00 |
3,580.00 |
0.0M |
| 2024-12-10 |
3,600.00 |
3,600.00 |
3,573.00 |
3,582.00 |
0.0M |
| 2024-12-09 |
3,570.00 |
3,571.00 |
3,564.00 |
3,564.00 |
0.0M |
| 2024-12-04 |
3,590.00 |
3,590.00 |
3,574.00 |
3,574.00 |
0.0M |
| 2024-12-03 |
3,557.00 |
3,588.00 |
3,557.00 |
3,588.00 |
0.0M |
| 2024-12-02 |
3,500.00 |
3,525.00 |
3,492.00 |
3,522.00 |
0.0M |
| 2024-11-22 |
3,500.00 |
3,507.00 |
3,499.00 |
3,499.00 |
0.0M |
| 2024-11-21 |
3,477.00 |
3,477.00 |
3,475.00 |
3,475.00 |
0.0M |
| 2024-11-18 |
3,512.00 |
3,514.00 |
3,508.00 |
3,514.00 |
0.0M |
| 2024-11-15 |
3,550.00 |
3,551.00 |
3,536.00 |
3,536.00 |
0.0M |
| 2024-11-14 |
3,524.00 |
3,524.00 |
3,524.00 |
3,524.00 |
0.0M |
| 2024-11-12 |
3,600.00 |
3,607.00 |
3,600.00 |
3,607.00 |
0.0M |
| 2024-11-11 |
3,583.00 |
3,583.00 |
3,566.00 |
3,566.00 |
0.0M |
| 2024-11-08 |
3,563.00 |
3,567.00 |
3,560.00 |
3,560.00 |
0.0M |
| 2024-11-07 |
3,556.00 |
3,556.00 |
3,556.00 |
3,556.00 |
0.0M |
| 2024-11-06 |
3,467.00 |
3,539.00 |
3,467.00 |
3,519.00 |
0.0M |
| 2024-11-05 |
3,446.00 |
3,446.00 |
3,446.00 |
3,446.00 |
0.0M |
| 2024-11-01 |
3,423.00 |
3,443.00 |
3,423.00 |
3,423.00 |
0.0M |
| 2024-10-31 |
3,486.00 |
3,486.00 |
3,486.00 |
3,486.00 |
0.0M |
| 2024-10-30 |
3,498.00 |
3,498.00 |
3,498.00 |
3,498.00 |
0.0M |
| 2024-10-29 |
3,463.00 |
3,478.00 |
3,463.00 |
3,478.00 |
0.0M |
| 2024-10-28 |
3,397.00 |
3,454.00 |
3,397.00 |
3,437.00 |
0.0M |
| 2024-10-25 |
3,388.00 |
3,388.00 |
3,388.00 |
3,388.00 |
0.0M |
| 2024-10-24 |
3,432.00 |
3,432.00 |
3,428.00 |
3,428.00 |
0.0M |
| 2024-10-22 |
3,466.00 |
3,466.00 |
3,417.00 |
3,417.00 |
0.0M |
| 2024-10-18 |
3,494.00 |
3,494.00 |
3,484.00 |
3,484.00 |
0.0M |
| 2024-10-17 |
3,505.00 |
3,505.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2024-10-16 |
3,488.00 |
3,507.00 |
3,488.00 |
3,498.00 |
0.0M |
| 2024-10-15 |
3,545.00 |
3,551.00 |
3,539.00 |
3,551.00 |
0.0M |
| 2024-10-11 |
3,525.00 |
3,536.00 |
3,525.00 |
3,534.00 |
0.0M |
| 2024-10-10 |
3,514.00 |
3,519.00 |
3,514.00 |
3,519.00 |
0.0M |
| 2024-10-09 |
3,540.00 |
3,540.00 |
3,540.00 |
3,540.00 |
0.0M |
| 2024-10-07 |
3,552.00 |
3,570.00 |
3,552.00 |
3,570.00 |
0.0M |
| 2024-10-03 |
3,517.00 |
3,517.00 |
3,472.00 |
3,472.00 |
0.0M |
| 2024-10-02 |
3,440.00 |
3,440.00 |
3,440.00 |
3,440.00 |
0.0M |
| 2024-10-01 |
3,493.00 |
3,493.00 |
3,463.00 |
3,484.00 |
0.0M |
| 2024-09-30 |
3,415.00 |
3,432.00 |
3,414.00 |
3,423.00 |
0.0M |
| 2024-09-27 |
3,514.00 |
3,554.00 |
3,494.00 |
3,554.00 |
0.0M |
| 2024-09-26 |
3,472.00 |
3,478.00 |
3,472.00 |
3,478.00 |
0.0M |
| 2024-09-25 |
3,404.00 |
3,404.00 |
3,398.00 |
3,403.00 |
0.0M |
| 2024-09-24 |
3,429.00 |
3,429.00 |
3,429.00 |
3,429.00 |
0.0M |
| 2024-09-20 |
3,405.00 |
3,413.00 |
3,390.00 |
3,390.00 |
0.0M |
| 2024-09-19 |
3,340.00 |
3,360.00 |
3,340.00 |
3,360.00 |
0.0M |
| 2024-09-17 |
3,269.00 |
3,269.00 |
3,269.00 |
3,269.00 |
0.0M |
| 2024-09-13 |
3,291.00 |
3,291.00 |
3,291.00 |
3,291.00 |
0.0M |
| 2024-09-12 |
3,297.00 |
3,321.00 |
3,288.00 |
3,321.00 |
0.0M |
| 2024-09-11 |
3,227.00 |
3,227.00 |
3,227.00 |
3,227.00 |
0.0M |
| 2024-09-10 |
3,296.00 |
3,296.00 |
3,296.00 |
3,296.00 |
0.0M |
| 2024-09-09 |
3,215.00 |
3,275.00 |
3,215.00 |
3,275.00 |
0.0M |
| 2024-09-06 |
3,327.00 |
3,327.00 |
3,323.00 |
3,323.00 |
0.0M |
| 2024-09-05 |
3,346.00 |
3,346.00 |
3,346.00 |
3,346.00 |
0.0M |
| 2024-09-04 |
3,385.00 |
3,385.00 |
3,385.00 |
3,385.00 |
0.0M |
| 2024-09-03 |
3,503.00 |
3,503.00 |
3,497.00 |
3,497.00 |
0.0M |
| 2024-09-02 |
3,501.00 |
3,501.00 |
3,474.00 |
3,474.00 |
0.0M |
| 2024-08-30 |
3,460.00 |
3,471.00 |
3,460.00 |
3,464.00 |
0.0M |
| 2024-08-28 |
3,421.00 |
3,423.00 |
3,421.00 |
3,423.00 |
0.0M |
| 2024-08-27 |
3,404.00 |
3,405.00 |
3,404.00 |
3,405.00 |
0.0M |
| 2024-08-23 |
3,425.00 |
3,425.00 |
3,425.00 |
3,425.00 |
0.0M |
| 2024-08-21 |
3,400.00 |
3,403.00 |
3,400.00 |
3,402.00 |
0.0M |
| 2024-08-20 |
3,411.00 |
3,411.00 |
3,411.00 |
3,411.00 |
0.0M |
| 2024-08-19 |
3,415.00 |
3,415.00 |
3,415.00 |
3,415.00 |
0.0M |
| 2024-08-16 |
3,406.00 |
3,436.00 |
3,406.00 |
3,436.00 |
0.0M |
| 2024-08-14 |
3,320.00 |
3,320.00 |
3,304.00 |
3,304.00 |
0.0M |
| 2024-08-13 |
3,249.00 |
3,262.00 |
3,249.00 |
3,262.00 |
0.0M |
| 2024-08-09 |
3,208.00 |
3,208.00 |
3,143.00 |
3,143.00 |
0.0M |
| 2024-08-08 |
3,161.00 |
3,161.00 |
3,137.00 |
3,137.00 |
0.0M |
| 2024-08-07 |
3,074.00 |
3,238.00 |
3,074.00 |
3,220.00 |
0.0M |
| 2024-08-06 |
2,978.00 |
3,079.00 |
2,978.00 |
3,075.00 |
0.0M |
| 2024-08-05 |
3,070.00 |
3,070.00 |
3,002.00 |
3,048.00 |
0.0M |
| 2024-08-02 |
3,378.00 |
3,378.00 |
3,248.00 |
3,248.00 |
0.0M |
| 2024-08-01 |
3,477.00 |
3,477.00 |
3,447.00 |
3,448.00 |
0.0M |
| 2024-07-31 |
3,533.00 |
3,533.00 |
3,522.00 |
3,522.00 |
0.0M |
| 2024-07-30 |
3,509.00 |
3,513.00 |
3,502.00 |
3,513.00 |
0.0M |
| 2024-07-26 |
3,386.00 |
3,479.00 |
3,386.00 |
3,438.00 |
0.0M |
| 2024-07-25 |
3,493.00 |
3,493.00 |
3,455.00 |
3,455.00 |
0.0M |
| 2024-07-24 |
3,617.00 |
3,620.00 |
3,614.00 |
3,614.00 |
0.0M |
| 2024-07-23 |
3,645.00 |
3,645.00 |
3,631.00 |
3,637.00 |
0.0M |
| 2024-07-22 |
3,660.00 |
3,660.00 |
3,624.00 |
3,627.00 |
0.0M |
| 2024-07-19 |
3,666.00 |
3,673.00 |
3,666.00 |
3,669.00 |
0.0M |
| 2024-07-18 |
3,684.00 |
3,702.00 |
3,684.00 |
3,690.00 |
0.0M |
| 2024-07-17 |
3,756.00 |
3,756.00 |
3,743.00 |
3,743.00 |
0.0M |
| 2024-07-16 |
3,756.00 |
3,756.00 |
3,756.00 |
3,756.00 |
0.0M |
| 2024-07-12 |
3,700.00 |
3,727.00 |
3,697.00 |
3,724.00 |
0.0M |
| 2024-07-11 |
3,770.00 |
3,770.00 |
3,770.00 |
3,770.00 |
0.0M |
| 2024-07-10 |
3,745.00 |
3,750.00 |
3,741.00 |
3,741.00 |
0.0M |
| 2024-07-09 |
3,694.00 |
3,745.00 |
3,694.00 |
3,745.00 |
0.0M |
| 2024-07-08 |
3,734.00 |
3,744.00 |
3,734.00 |
3,734.00 |
0.0M |
| 2024-07-05 |
3,760.00 |
3,760.00 |
3,744.00 |
3,746.00 |
0.0M |
| 2024-07-04 |
3,750.00 |
3,767.00 |
3,750.00 |
3,763.00 |
0.0M |
| 2024-07-03 |
3,698.00 |
3,729.00 |
3,698.00 |
3,729.00 |
0.0M |
| 2024-07-02 |
3,660.00 |
3,694.00 |
3,660.00 |
3,694.00 |
0.0M |
| 2024-07-01 |
3,650.00 |
3,650.00 |
3,648.00 |
3,648.00 |
0.0M |
| 2024-06-28 |
3,641.00 |
3,641.00 |
3,633.00 |
3,635.00 |
0.0M |
| 2024-06-27 |
3,613.00 |
3,613.00 |
3,613.00 |
3,613.00 |
0.0M |
| 2024-06-26 |
3,620.00 |
3,623.00 |
3,614.00 |
3,623.00 |
0.0M |
| 2024-06-25 |
3,584.00 |
3,600.00 |
3,584.00 |
3,600.00 |
0.0M |
| 2024-06-21 |
3,512.00 |
3,512.00 |
3,512.00 |
3,512.00 |
0.0M |
| 2024-06-20 |
3,509.00 |
3,509.00 |
3,509.00 |
3,509.00 |
0.0M |
| 2024-06-19 |
3,508.00 |
3,508.00 |
3,506.00 |
3,506.00 |
0.0M |
| 2024-06-18 |
3,495.00 |
3,495.00 |
3,495.00 |
3,495.00 |
0.0M |
| 2024-06-17 |
3,484.00 |
3,484.00 |
3,461.00 |
3,461.00 |
0.0M |
| 2024-06-12 |
3,547.00 |
3,547.00 |
3,547.00 |
3,547.00 |
0.0M |
| 2024-06-10 |
3,569.00 |
3,580.00 |
3,569.00 |
3,580.00 |
0.0M |
| 2024-06-06 |
3,562.00 |
3,562.00 |
3,562.00 |
3,562.00 |
0.0M |
| 2024-06-05 |
3,541.00 |
3,541.00 |
3,541.00 |
3,541.00 |
0.0M |
| 2024-06-04 |
3,581.00 |
3,581.00 |
3,581.00 |
3,581.00 |
0.0M |
| 2024-06-03 |
3,580.00 |
3,586.00 |
3,580.00 |
3,581.00 |
0.0M |
| 2024-05-31 |
3,545.00 |
3,545.00 |
3,545.00 |
3,545.00 |
0.0M |
| 2024-05-30 |
3,458.00 |
3,486.00 |
3,458.00 |
3,486.00 |
0.0M |
| 2024-05-29 |
3,560.00 |
3,560.00 |
3,526.00 |
3,526.00 |
0.0M |
| 2024-05-28 |
3,544.00 |
3,544.00 |
3,543.00 |
3,544.00 |
0.0M |
| 2024-05-27 |
3,522.00 |
3,529.00 |
3,522.00 |
3,529.00 |
0.0M |
| 2024-05-23 |
3,522.00 |
3,522.00 |
3,522.00 |
3,522.00 |
0.0M |
| 2024-05-22 |
3,536.00 |
3,536.00 |
3,508.00 |
3,508.00 |
0.0M |
| 2024-05-21 |
3,553.00 |
3,557.00 |
3,543.00 |
3,543.00 |
0.0M |
| 2024-05-20 |
3,520.00 |
3,545.00 |
3,520.00 |
3,545.00 |
0.0M |
| 2024-05-17 |
3,495.00 |
3,512.00 |
3,495.00 |
3,512.00 |
0.0M |
| 2024-05-16 |
3,490.00 |
3,494.00 |
3,490.00 |
3,494.00 |
0.0M |
| 2024-05-15 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-05-14 |
3,475.00 |
3,475.00 |
3,448.00 |
3,448.00 |
0.0M |
| 2024-05-10 |
3,454.00 |
3,488.00 |
3,454.00 |
3,461.00 |
0.0M |
| 2024-05-09 |
3,459.00 |
3,459.00 |
3,459.00 |
3,459.00 |
0.0M |
| 2024-05-07 |
3,492.00 |
3,495.00 |
3,492.00 |
3,495.00 |
0.0M |
| 2024-05-02 |
3,463.00 |
3,471.00 |
3,463.00 |
3,471.00 |
0.0M |
| 2024-05-01 |
3,478.00 |
3,478.00 |
3,478.00 |
3,478.00 |
0.0M |
| 2024-04-30 |
3,491.00 |
3,491.00 |
3,480.00 |
3,480.00 |
0.0M |
| 2024-04-26 |
3,414.00 |
3,414.00 |
3,413.00 |
3,413.00 |
0.0M |
| 2024-04-24 |
3,420.00 |
3,420.00 |
3,420.00 |
3,420.00 |
0.0M |
| 2024-04-23 |
3,379.00 |
3,379.00 |
3,379.00 |
3,379.00 |
0.0M |
| 2024-04-22 |
3,386.00 |
3,386.00 |
3,386.00 |
3,386.00 |
0.0M |
| 2024-04-19 |
3,371.00 |
3,371.00 |
3,344.00 |
3,345.00 |
0.0M |
| 2024-04-18 |
3,396.00 |
3,396.00 |
3,396.00 |
3,396.00 |
0.0M |
| 2024-04-16 |
3,454.00 |
3,454.00 |
3,439.00 |
3,439.00 |
0.0M |
| 2024-04-12 |
3,513.00 |
3,513.00 |
3,513.00 |
3,513.00 |
0.0M |
| 2024-04-11 |
3,490.00 |
3,490.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2024-04-10 |
3,506.00 |
3,506.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2024-04-09 |
3,496.00 |
3,496.00 |
3,494.00 |
3,494.00 |
0.0M |
| 2024-04-08 |
3,480.00 |
3,480.00 |
3,470.00 |
3,470.00 |
0.0M |
| 2024-04-05 |
3,450.00 |
3,450.00 |
3,434.00 |
3,446.00 |
0.0M |
| 2024-04-04 |
3,502.00 |
3,502.00 |
3,486.00 |
3,486.00 |
0.0M |
| 2024-04-03 |
3,456.00 |
3,461.00 |
3,451.00 |
3,451.00 |
0.0M |
| 2024-04-02 |
3,490.00 |
3,490.00 |
3,489.00 |
3,489.00 |
0.0M |
| 2024-04-01 |
3,528.00 |
3,528.00 |
3,460.00 |
3,475.00 |
0.0M |
| 2024-03-29 |
3,528.00 |
3,528.00 |
3,528.00 |
3,528.00 |
0.0M |
| 2024-03-28 |
3,503.00 |
3,503.00 |
3,503.00 |
3,503.00 |
0.0M |
| 2024-03-27 |
3,527.00 |
3,546.00 |
3,527.00 |
3,546.00 |
0.0M |
| 2024-03-26 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-03-25 |
3,510.00 |
3,510.00 |
3,510.00 |
3,510.00 |
0.0M |
| 2024-03-22 |
3,540.00 |
3,543.00 |
3,540.00 |
3,543.00 |
0.0M |
| 2024-03-21 |
3,510.00 |
3,520.00 |
3,510.00 |
3,520.00 |
0.0M |
| 2024-03-19 |
3,432.00 |
3,461.00 |
3,432.00 |
3,461.00 |
0.0M |
| 2024-03-18 |
3,385.00 |
3,410.00 |
3,385.00 |
3,410.00 |
0.0M |
| 2024-03-15 |
3,357.00 |
3,357.00 |
3,357.00 |
3,357.00 |
0.0M |
| 2024-03-11 |
3,300.00 |
3,363.00 |
3,300.00 |
3,357.00 |
0.0M |
| 2024-03-08 |
3,420.00 |
3,429.00 |
3,420.00 |
3,429.00 |
0.0M |
| 2024-03-07 |
3,460.00 |
3,460.00 |
3,423.00 |
3,423.00 |
0.0M |
| 2024-03-06 |
3,435.00 |
3,440.00 |
3,435.00 |
3,436.00 |
0.0M |
| 2024-03-05 |
3,406.00 |
3,430.00 |
3,406.00 |
3,427.00 |
0.0M |
| 2024-03-04 |
3,341.00 |
3,420.00 |
3,341.00 |
3,409.00 |
0.0M |
| 2024-03-01 |
3,380.00 |
3,410.00 |
3,380.00 |
3,410.00 |
0.0M |
| 2024-02-29 |
3,353.00 |
3,353.00 |
3,353.00 |
3,353.00 |
0.0M |
| 2024-02-28 |
3,356.00 |
3,357.00 |
3,356.00 |
3,357.00 |
0.0M |
| 2024-02-26 |
3,350.00 |
3,369.00 |
3,350.00 |
3,369.00 |
0.0M |
| 2024-02-22 |
3,323.00 |
3,338.00 |
3,323.00 |
3,338.00 |
0.0M |
| 2024-02-20 |
3,335.00 |
3,335.00 |
3,301.00 |
3,301.00 |
0.0M |
| 2024-02-16 |
3,310.00 |
3,325.00 |
3,310.00 |
3,325.00 |
0.0M |
| 2024-02-15 |
3,278.00 |
3,278.00 |
3,270.00 |
3,278.00 |
0.0M |
| 2024-02-14 |
3,273.00 |
3,277.00 |
3,260.00 |
3,277.00 |
0.0M |
| 2024-02-13 |
3,275.00 |
3,308.00 |
3,269.00 |
3,308.00 |
0.0M |
| 2024-02-09 |
3,229.00 |
3,232.00 |
3,229.00 |
3,232.00 |
0.0M |
| 2024-02-08 |
3,233.00 |
3,240.00 |
3,233.00 |
3,240.00 |
0.0M |
| 2024-02-07 |
3,209.00 |
3,209.00 |
3,200.00 |
3,208.00 |
0.0M |
| 2024-02-06 |
3,190.00 |
3,190.00 |
3,190.00 |
3,190.00 |
0.0M |
| 2024-02-05 |
3,220.00 |
3,220.00 |
3,220.00 |
3,220.00 |
0.0M |
| 2024-02-01 |
3,184.00 |
3,185.00 |
3,184.00 |
3,185.00 |
0.0M |
| 2024-01-30 |
3,194.00 |
3,194.00 |
3,194.00 |
3,194.00 |
0.0M |
| 2024-01-29 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2024-01-26 |
3,170.00 |
3,170.00 |
3,142.00 |
3,142.00 |
0.0M |
| 2024-01-25 |
3,188.00 |
3,188.00 |
3,188.00 |
3,188.00 |
0.0M |
| 2024-01-24 |
3,192.00 |
3,199.00 |
3,192.00 |
3,199.00 |
0.0M |
| 2024-01-23 |
3,210.00 |
3,220.00 |
3,210.00 |
3,220.00 |
0.0M |
| 2024-01-22 |
3,194.00 |
3,200.00 |
3,194.00 |
3,196.00 |
0.0M |
| 2024-01-19 |
3,175.00 |
3,175.00 |
3,163.00 |
3,166.00 |
0.0M |
| 2024-01-18 |
3,144.00 |
3,144.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2024-01-17 |
3,195.00 |
3,195.00 |
3,195.00 |
3,195.00 |
0.0M |
| 2024-01-16 |
3,170.00 |
3,170.00 |
3,170.00 |
3,170.00 |
0.0M |
| 2024-01-15 |
3,150.00 |
3,150.00 |
3,150.00 |
3,150.00 |
0.0M |
| 2024-01-12 |
3,150.00 |
3,170.00 |
3,137.00 |
3,137.00 |
0.0M |
| 2024-01-11 |
3,101.00 |
3,128.00 |
3,101.00 |
3,128.00 |
0.0M |
| 2024-01-10 |
3,047.00 |
3,070.00 |
3,045.00 |
3,070.00 |
0.0M |
| 2024-01-09 |
3,020.00 |
3,021.00 |
3,020.00 |
3,021.00 |
0.0M |
| 2024-01-05 |
3,008.00 |
3,028.00 |
3,008.00 |
3,028.00 |
0.0M |
| 2024-01-04 |
2,993.50 |
3,000.00 |
2,993.50 |
3,000.00 |
0.0M |