| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
7,161.60 |
7,161.60 |
7,161.60 |
7,161.60 |
0.0M |
| 2024-12-30 |
6,784.70 |
6,784.70 |
6,784.70 |
6,784.70 |
0.0M |
| 2024-12-20 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-12-17 |
7,067.40 |
7,067.40 |
7,067.40 |
7,067.40 |
0.0M |
| 2024-12-13 |
6,502.00 |
6,502.00 |
6,502.00 |
6,502.00 |
0.0M |
| 2024-12-05 |
6,690.50 |
7,161.60 |
6,690.50 |
7,161.60 |
0.0M |
| 2024-12-02 |
6,690.50 |
6,690.50 |
6,690.50 |
6,690.50 |
0.0M |
| 2024-11-26 |
6,690.50 |
6,690.50 |
6,690.50 |
6,690.50 |
0.0M |
| 2024-11-25 |
7,067.40 |
7,067.40 |
6,219.30 |
6,219.30 |
0.0M |
| 2024-11-22 |
6,878.90 |
6,878.90 |
6,878.90 |
6,878.90 |
0.0M |
| 2024-11-19 |
6,596.20 |
6,596.20 |
6,596.20 |
6,596.20 |
0.0M |
| 2024-11-18 |
6,407.80 |
6,407.80 |
6,407.80 |
6,407.80 |
0.0M |
| 2024-11-15 |
5,936.60 |
5,936.60 |
5,936.60 |
5,936.60 |
0.0M |
| 2024-11-14 |
6,502.00 |
6,502.00 |
6,502.00 |
6,502.00 |
0.0M |
| 2024-11-12 |
7,067.40 |
7,067.40 |
6,030.80 |
6,030.80 |
0.0M |
| 2024-11-11 |
6,690.50 |
6,690.50 |
6,690.50 |
6,690.50 |
0.0M |
| 2024-11-08 |
6,690.50 |
7,350.10 |
6,690.50 |
7,350.10 |
0.0M |
| 2024-10-31 |
7,350.10 |
7,350.10 |
7,350.10 |
7,350.10 |
0.0M |
| 2024-10-30 |
6,784.70 |
7,350.10 |
6,784.70 |
7,350.10 |
0.0M |
| 2024-10-24 |
7,444.30 |
7,444.30 |
7,444.30 |
7,444.30 |
0.0M |
| 2024-10-21 |
6,784.70 |
6,973.20 |
6,784.70 |
6,973.20 |
0.0M |
| 2024-10-17 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-10-16 |
7,255.90 |
7,350.10 |
7,255.90 |
7,350.10 |
0.0M |
| 2024-10-15 |
7,255.90 |
7,255.90 |
7,255.90 |
7,255.90 |
0.0M |
| 2024-10-14 |
7,255.90 |
7,255.90 |
7,255.90 |
7,255.90 |
0.0M |
| 2024-10-10 |
6,690.50 |
7,255.90 |
6,690.50 |
7,255.90 |
0.0M |
| 2024-10-03 |
6,784.70 |
7,350.10 |
6,784.70 |
7,350.10 |
0.0M |
| 2024-10-01 |
6,784.70 |
6,784.70 |
6,784.70 |
6,784.70 |
0.0M |
| 2024-09-27 |
6,878.90 |
7,255.90 |
6,784.70 |
6,784.70 |
0.0M |
| 2024-09-26 |
7,067.40 |
7,444.30 |
7,067.40 |
7,444.30 |
0.0M |
| 2024-09-25 |
7,255.90 |
7,444.30 |
7,255.90 |
7,255.90 |
0.0M |
| 2024-09-13 |
8,009.70 |
8,009.70 |
8,009.70 |
8,009.70 |
0.0M |
| 2024-09-11 |
8,952.00 |
8,952.00 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-09-06 |
8,292.40 |
8,292.40 |
8,292.40 |
8,292.40 |
0.0M |
| 2024-09-05 |
8,009.70 |
8,009.70 |
8,009.70 |
8,009.70 |
0.0M |
| 2024-08-27 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-08-23 |
7,350.10 |
7,350.10 |
7,350.10 |
7,350.10 |
0.0M |
| 2024-08-22 |
6,690.50 |
6,690.50 |
6,690.50 |
6,690.50 |
0.0M |
| 2024-08-21 |
7,067.40 |
7,067.40 |
6,973.20 |
6,973.20 |
0.0M |
| 2024-08-20 |
7,632.80 |
7,727.00 |
7,632.80 |
7,727.00 |
0.0M |
| 2024-08-16 |
7,444.30 |
8,480.90 |
7,350.10 |
8,480.90 |
0.0M |
| 2024-08-14 |
8,857.80 |
8,952.00 |
8,103.90 |
8,103.90 |
0.0M |
| 2024-08-13 |
9,517.40 |
9,517.40 |
8,198.20 |
8,952.00 |
0.0M |
| 2024-08-08 |
9,046.30 |
9,046.30 |
9,046.30 |
9,046.30 |
0.0M |
| 2024-08-07 |
8,763.60 |
8,763.60 |
8,763.60 |
8,763.60 |
0.0M |
| 2024-08-05 |
7,821.20 |
8,669.30 |
7,821.20 |
8,669.30 |
0.0M |
| 2024-08-02 |
8,669.30 |
8,763.60 |
8,009.70 |
8,669.30 |
0.0M |
| 2024-08-01 |
8,857.80 |
8,857.80 |
8,857.80 |
8,857.80 |
0.0M |
| 2024-07-31 |
8,009.70 |
8,952.00 |
8,009.70 |
8,952.00 |
0.0M |
| 2024-07-30 |
8,292.40 |
8,952.00 |
7,444.30 |
8,857.80 |
0.0M |
| 2024-07-29 |
8,198.20 |
8,198.20 |
8,198.20 |
8,198.20 |
0.0M |
| 2024-07-26 |
8,009.70 |
8,198.20 |
7,727.00 |
7,727.00 |
0.0M |
| 2024-07-24 |
7,538.50 |
8,292.40 |
7,538.50 |
8,198.20 |
0.0M |
| 2024-07-19 |
7,632.80 |
7,632.80 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-07-18 |
7,067.40 |
7,632.80 |
7,067.40 |
7,632.80 |
0.0M |
| 2024-07-17 |
7,350.10 |
7,350.10 |
7,067.40 |
7,067.40 |
0.0M |
| 2024-07-16 |
7,632.80 |
7,632.80 |
7,632.80 |
7,632.80 |
0.0M |
| 2024-07-12 |
8,292.40 |
8,292.40 |
8,292.40 |
8,292.40 |
0.0M |
| 2024-07-11 |
8,292.40 |
8,386.60 |
8,292.40 |
8,386.60 |
0.0M |
| 2024-07-10 |
7,444.30 |
8,292.40 |
7,444.30 |
8,292.40 |
0.0M |
| 2024-07-09 |
8,009.70 |
8,009.70 |
8,009.70 |
8,009.70 |
0.0M |
| 2024-07-05 |
8,103.90 |
8,103.90 |
8,103.90 |
8,103.90 |
0.0M |
| 2024-07-04 |
8,103.90 |
8,103.90 |
8,103.90 |
8,103.90 |
0.0M |
| 2024-07-03 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-07-02 |
8,292.40 |
8,292.40 |
8,292.40 |
8,292.40 |
0.0M |
| 2024-07-01 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-06-28 |
7,538.50 |
8,292.40 |
7,538.50 |
8,292.40 |
0.0M |
| 2024-06-26 |
7,350.10 |
8,198.20 |
7,255.90 |
8,198.20 |
0.0M |
| 2024-06-21 |
7,915.50 |
7,915.50 |
7,915.50 |
7,915.50 |
0.0M |
| 2024-06-19 |
8,103.90 |
8,103.90 |
7,915.50 |
8,009.70 |
0.0M |
| 2024-06-18 |
7,915.50 |
8,763.60 |
7,915.50 |
8,763.60 |
0.0M |
| 2024-06-17 |
8,480.90 |
8,480.90 |
8,480.90 |
8,480.90 |
0.0M |
| 2024-06-14 |
7,538.50 |
8,480.90 |
7,538.50 |
8,480.90 |
0.0M |
| 2024-06-13 |
7,915.50 |
8,009.70 |
7,915.50 |
8,009.70 |
0.0M |
| 2024-06-12 |
8,292.40 |
8,575.10 |
8,292.40 |
8,480.90 |
0.0M |
| 2024-06-11 |
8,009.70 |
8,009.70 |
7,821.20 |
7,821.20 |
0.0M |
| 2024-06-10 |
7,538.50 |
7,538.50 |
7,444.30 |
7,444.30 |
0.0M |
| 2024-06-07 |
6,878.90 |
6,878.90 |
6,878.90 |
6,878.90 |
0.0M |
| 2024-06-05 |
7,538.50 |
7,538.50 |
7,538.50 |
7,538.50 |
0.0M |
| 2024-06-04 |
7,350.10 |
7,350.10 |
7,350.10 |
7,350.10 |
0.0M |
| 2024-06-03 |
8,009.70 |
8,009.70 |
8,009.70 |
8,009.70 |
0.0M |
| 2024-05-31 |
7,350.10 |
7,350.10 |
7,350.10 |
7,350.10 |
0.0M |
| 2024-05-30 |
7,067.40 |
7,067.40 |
6,973.20 |
6,973.20 |
0.0M |
| 2024-05-29 |
7,632.80 |
7,632.80 |
7,632.80 |
7,632.80 |
0.0M |
| 2024-05-27 |
8,386.60 |
8,386.60 |
8,386.60 |
8,386.60 |
0.0M |
| 2024-05-24 |
7,727.00 |
7,727.00 |
7,632.80 |
7,632.80 |
0.0M |
| 2024-05-23 |
8,480.90 |
8,480.90 |
8,480.90 |
8,480.90 |
0.0M |
| 2024-05-22 |
9,611.70 |
9,611.70 |
8,480.90 |
9,423.20 |
0.0M |
| 2024-05-21 |
9,329.00 |
9,611.70 |
8,480.90 |
9,423.20 |
0.0M |
| 2024-05-20 |
8,669.30 |
9,423.20 |
8,575.10 |
9,329.00 |
0.0M |
| 2024-05-17 |
7,915.50 |
8,669.30 |
7,538.50 |
8,669.30 |
0.0M |
| 2024-05-16 |
7,255.90 |
8,009.70 |
7,255.90 |
8,009.70 |
0.0M |
| 2024-05-15 |
6,878.90 |
7,632.80 |
6,878.90 |
7,632.80 |
0.0M |
| 2024-05-14 |
6,973.20 |
6,973.20 |
6,596.20 |
6,973.20 |
0.0M |
| 2024-05-13 |
6,313.50 |
6,784.70 |
6,313.50 |
6,407.80 |
0.0M |
| 2024-05-10 |
7,255.90 |
7,255.90 |
6,784.70 |
6,784.70 |
0.0M |
| 2024-05-09 |
7,350.10 |
7,350.10 |
7,350.10 |
7,350.10 |
0.0M |
| 2024-05-08 |
6,878.90 |
7,255.90 |
6,878.90 |
7,255.90 |
0.0M |
| 2024-05-07 |
7,067.40 |
7,632.80 |
7,067.40 |
7,632.80 |
0.0M |
| 2024-05-06 |
7,350.10 |
7,350.10 |
7,255.90 |
7,255.90 |
0.0M |
| 2024-05-03 |
8,292.40 |
8,292.40 |
7,161.60 |
8,009.70 |
0.0M |
| 2024-05-02 |
8,857.80 |
8,857.80 |
7,915.50 |
7,915.50 |
0.0M |
| 2024-04-26 |
8,763.60 |
8,763.60 |
8,763.60 |
8,763.60 |
0.0M |
| 2024-04-25 |
7,632.80 |
8,386.60 |
7,632.80 |
8,386.60 |
0.1M |
| 2024-04-24 |
6,878.90 |
7,632.80 |
6,784.70 |
7,632.80 |
0.0M |
| 2024-04-23 |
6,784.70 |
7,067.40 |
6,784.70 |
7,067.40 |
0.0M |
| 2024-04-22 |
6,878.90 |
6,878.90 |
6,784.70 |
6,784.70 |
0.0M |
| 2024-04-19 |
6,219.30 |
6,784.70 |
6,219.30 |
6,784.70 |
0.0M |
| 2024-04-17 |
5,371.20 |
6,313.50 |
5,371.20 |
6,219.30 |
0.0M |
| 2024-04-16 |
6,030.80 |
6,313.50 |
5,653.90 |
5,748.10 |
0.0M |
| 2024-04-15 |
6,502.00 |
6,502.00 |
6,219.30 |
6,219.30 |
0.0M |
| 2024-04-12 |
6,784.70 |
6,784.70 |
6,219.30 |
6,502.00 |
0.0M |
| 2024-04-11 |
6,313.50 |
6,784.70 |
5,936.60 |
6,784.70 |
0.1M |
| 2024-04-10 |
5,465.40 |
6,219.30 |
5,465.40 |
6,219.30 |
0.0M |
| 2024-04-09 |
5,277.00 |
5,653.90 |
5,277.00 |
5,653.90 |
0.0M |
| 2024-04-08 |
5,653.90 |
5,653.90 |
5,182.80 |
5,182.80 |
0.0M |
| 2024-04-05 |
6,030.80 |
6,219.30 |
5,465.40 |
5,653.90 |
0.0M |
| 2024-04-04 |
5,277.00 |
5,653.90 |
4,805.80 |
5,653.90 |
0.0M |
| 2024-04-03 |
5,465.40 |
5,465.40 |
5,277.00 |
5,277.00 |
0.0M |
| 2024-04-02 |
5,653.90 |
6,125.10 |
5,371.20 |
5,465.40 |
0.0M |
| 2024-04-01 |
6,784.70 |
6,784.70 |
5,936.60 |
5,936.60 |
0.0M |
| 2024-03-29 |
6,219.30 |
6,219.30 |
6,219.30 |
6,219.30 |
0.0M |
| 2024-03-28 |
5,653.90 |
5,653.90 |
5,653.90 |
5,653.90 |
0.0M |
| 2024-03-27 |
4,994.30 |
5,182.80 |
4,994.30 |
5,182.80 |
0.1M |
| 2024-03-26 |
4,900.10 |
5,088.50 |
4,711.60 |
4,711.60 |
0.0M |
| 2024-03-25 |
4,805.80 |
4,900.10 |
4,805.80 |
4,900.10 |
0.0M |
| 2024-03-22 |
4,900.10 |
5,088.50 |
4,711.60 |
4,711.60 |
0.0M |
| 2024-03-21 |
4,617.40 |
4,805.80 |
4,617.40 |
4,711.60 |
0.0M |
| 2024-03-20 |
4,805.80 |
4,900.10 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-19 |
4,711.60 |
4,805.80 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-18 |
4,900.10 |
4,900.10 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-15 |
4,900.10 |
4,900.10 |
4,711.60 |
4,900.10 |
0.0M |
| 2024-03-14 |
4,711.60 |
4,900.10 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-13 |
4,805.80 |
4,900.10 |
4,711.60 |
4,711.60 |
0.0M |
| 2024-03-12 |
4,523.10 |
4,900.10 |
4,523.10 |
4,617.40 |
0.0M |
| 2024-03-11 |
4,523.10 |
4,711.60 |
4,523.10 |
4,617.40 |
0.0M |
| 2024-03-08 |
4,805.80 |
4,805.80 |
4,334.70 |
4,523.10 |
0.0M |
| 2024-03-07 |
4,617.40 |
4,617.40 |
4,523.10 |
4,523.10 |
0.0M |
| 2024-03-06 |
4,711.60 |
4,711.60 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-05 |
4,711.60 |
4,711.60 |
4,523.10 |
4,617.40 |
0.0M |
| 2024-03-04 |
4,617.40 |
4,711.60 |
4,617.40 |
4,617.40 |
0.0M |
| 2024-03-01 |
4,428.90 |
4,711.60 |
4,428.90 |
4,523.10 |
0.1M |
| 2024-02-29 |
4,334.70 |
4,711.60 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-28 |
4,428.90 |
4,428.90 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-27 |
4,523.10 |
4,523.10 |
4,428.90 |
4,428.90 |
0.0M |
| 2024-02-26 |
4,428.90 |
4,523.10 |
4,428.90 |
4,523.10 |
0.0M |
| 2024-02-23 |
4,428.90 |
4,617.40 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-02-22 |
4,428.90 |
4,428.90 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-21 |
4,428.90 |
4,617.40 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-20 |
4,334.70 |
4,334.70 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-19 |
4,240.40 |
4,523.10 |
4,240.40 |
4,334.70 |
0.0M |
| 2024-02-16 |
4,240.40 |
4,240.40 |
4,240.40 |
4,240.40 |
0.0M |
| 2024-02-15 |
4,334.70 |
4,334.70 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-02-07 |
4,334.70 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-02-06 |
4,240.40 |
4,334.70 |
4,240.40 |
4,334.70 |
0.0M |
| 2024-02-05 |
4,146.20 |
4,428.90 |
4,052.00 |
4,240.40 |
0.0M |
| 2024-02-02 |
4,617.40 |
4,617.40 |
4,146.20 |
4,240.40 |
0.0M |
| 2024-02-01 |
4,428.90 |
4,711.60 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-31 |
4,428.90 |
4,617.40 |
4,428.90 |
4,428.90 |
0.0M |
| 2024-01-30 |
4,334.70 |
4,334.70 |
4,240.40 |
4,334.70 |
0.0M |
| 2024-01-29 |
4,334.70 |
4,334.70 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-01-26 |
4,711.60 |
4,711.60 |
4,523.10 |
4,523.10 |
0.0M |
| 2024-01-25 |
4,334.70 |
4,617.40 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-24 |
4,240.40 |
4,240.40 |
4,240.40 |
4,240.40 |
0.0M |
| 2024-01-23 |
4,334.70 |
4,334.70 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-01-22 |
4,428.90 |
4,428.90 |
4,334.70 |
4,334.70 |
0.0M |
| 2024-01-19 |
4,428.90 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-18 |
4,428.90 |
4,523.10 |
4,428.90 |
4,523.10 |
0.0M |
| 2024-01-17 |
4,334.70 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-16 |
4,240.40 |
4,334.70 |
4,240.40 |
4,334.70 |
0.0M |
| 2024-01-15 |
4,428.90 |
4,428.90 |
4,428.90 |
4,428.90 |
0.0M |
| 2024-01-12 |
4,146.20 |
4,428.90 |
4,146.20 |
4,428.90 |
0.0M |
| 2024-01-11 |
4,334.70 |
4,334.70 |
4,240.40 |
4,240.40 |
0.0M |
| 2024-01-10 |
4,240.40 |
4,334.70 |
4,240.40 |
4,334.70 |
0.0M |
| 2024-01-09 |
4,334.70 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-08 |
4,334.70 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-05 |
4,334.70 |
4,428.90 |
4,334.70 |
4,428.90 |
0.0M |
| 2024-01-04 |
4,240.40 |
4,428.90 |
4,240.40 |
4,428.90 |
0.0M |
| 2024-01-03 |
4,428.90 |
4,428.90 |
4,240.40 |
4,428.90 |
0.0M |
| 2024-01-02 |
4,334.70 |
4,334.70 |
4,334.70 |
4,334.70 |
0.0M |