| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
1,440.00 |
1,440.00 |
1,440.00 |
1,440.00 |
0.0M |
| 2024-12-30 |
1,440.00 |
1,440.00 |
1,440.00 |
1,440.00 |
0.0M |
| 2024-12-19 |
1,399.00 |
1,399.00 |
1,399.00 |
1,399.00 |
0.0M |
| 2024-12-10 |
1,140.50 |
1,140.50 |
1,140.50 |
1,140.50 |
0.0M |
| 2024-12-09 |
1,240.00 |
1,240.00 |
1,240.00 |
1,240.00 |
0.0M |
| 2024-11-20 |
1,159.00 |
1,159.00 |
1,159.00 |
1,159.00 |
0.0M |
| 2024-11-19 |
1,162.15 |
1,162.15 |
1,162.15 |
1,162.15 |
0.0M |
| 2024-10-31 |
1,040.00 |
1,040.00 |
1,030.00 |
1,030.00 |
0.0M |
| 2024-10-30 |
987.80 |
994.00 |
987.80 |
994.00 |
0.0M |
| 2024-10-29 |
970.00 |
980.00 |
970.00 |
980.00 |
0.0M |
| 2024-10-28 |
980.00 |
980.00 |
975.00 |
980.00 |
0.0M |
| 2024-10-25 |
960.00 |
970.00 |
947.00 |
947.00 |
0.0M |
| 2024-10-24 |
930.00 |
945.00 |
930.00 |
945.00 |
0.0M |
| 2024-10-23 |
875.50 |
920.00 |
875.50 |
920.00 |
0.0M |
| 2024-10-22 |
875.00 |
875.50 |
865.00 |
865.00 |
0.0M |
| 2024-10-21 |
899.90 |
900.00 |
875.00 |
895.00 |
0.0M |
| 2024-10-18 |
930.00 |
950.00 |
895.00 |
903.50 |
0.0M |
| 2024-10-17 |
985.00 |
990.00 |
970.00 |
978.50 |
0.0M |
| 2024-10-16 |
975.00 |
995.00 |
975.00 |
985.00 |
0.0M |
| 2024-10-15 |
1,029.90 |
1,029.90 |
1,015.00 |
1,015.00 |
0.0M |
| 2024-10-14 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2024-10-11 |
1,025.00 |
1,025.00 |
1,020.80 |
1,020.80 |
0.0M |
| 2024-10-10 |
1,080.00 |
1,080.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2024-10-09 |
1,115.00 |
1,120.00 |
1,112.50 |
1,120.00 |
0.0M |
| 2024-10-08 |
1,080.10 |
1,080.10 |
1,080.10 |
1,080.10 |
0.0M |
| 2024-10-07 |
1,070.00 |
1,080.00 |
1,070.00 |
1,080.00 |
0.0M |
| 2024-10-03 |
1,042.50 |
1,060.00 |
1,040.00 |
1,050.00 |
0.0M |
| 2024-09-30 |
1,045.00 |
1,070.00 |
1,045.00 |
1,070.00 |
0.0M |
| 2024-09-27 |
980.00 |
985.00 |
980.00 |
985.00 |
0.0M |
| 2024-09-26 |
958.90 |
958.90 |
955.00 |
955.00 |
0.0M |
| 2024-09-25 |
976.60 |
976.60 |
976.60 |
976.60 |
0.0M |
| 2024-09-24 |
1,005.00 |
1,010.00 |
950.00 |
950.00 |
0.0M |
| 2024-09-23 |
1,005.00 |
1,005.00 |
985.00 |
1,005.00 |
0.0M |
| 2024-09-20 |
1,040.00 |
1,040.00 |
1,005.00 |
1,030.00 |
0.0M |
| 2024-09-19 |
1,067.50 |
1,067.50 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-09-18 |
1,052.00 |
1,080.00 |
985.00 |
1,080.00 |
0.0M |
| 2024-09-17 |
1,060.00 |
1,060.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-09-13 |
1,041.50 |
1,041.50 |
1,029.90 |
1,034.00 |
0.0M |
| 2024-09-10 |
1,300.00 |
1,300.00 |
1,300.00 |
1,300.00 |
0.0M |
| 2024-09-06 |
1,260.00 |
1,300.00 |
1,260.00 |
1,300.00 |
0.0M |
| 2024-09-04 |
1,245.00 |
1,260.00 |
1,225.00 |
1,230.10 |
0.0M |
| 2024-09-03 |
1,240.00 |
1,240.10 |
1,230.00 |
1,240.00 |
0.0M |
| 2024-08-30 |
1,152.50 |
1,152.50 |
1,152.50 |
1,152.50 |
0.0M |
| 2024-08-29 |
1,140.00 |
1,140.00 |
1,124.90 |
1,124.90 |
0.0M |
| 2024-08-28 |
1,135.00 |
1,170.00 |
1,135.00 |
1,170.00 |
0.0M |
| 2024-08-27 |
1,122.50 |
1,130.00 |
1,122.50 |
1,126.00 |
0.0M |
| 2024-08-26 |
1,095.00 |
1,100.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2024-08-22 |
1,104.00 |
1,132.50 |
1,104.00 |
1,120.00 |
0.0M |
| 2024-08-21 |
1,067.50 |
1,067.50 |
1,060.00 |
1,060.00 |
0.0M |
| 2024-08-20 |
1,050.00 |
1,060.60 |
1,035.00 |
1,060.00 |
0.0M |
| 2024-08-19 |
1,100.00 |
1,100.00 |
1,060.00 |
1,075.00 |
0.0M |
| 2024-08-16 |
1,145.00 |
1,145.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2024-08-12 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2024-08-07 |
1,285.00 |
1,400.00 |
1,285.00 |
1,400.00 |
0.0M |
| 2024-08-05 |
1,260.00 |
1,365.00 |
1,260.00 |
1,365.00 |
0.0M |
| 2024-08-02 |
1,260.00 |
1,277.00 |
1,260.00 |
1,260.00 |
0.0M |
| 2024-08-01 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2024-07-30 |
1,230.00 |
1,235.00 |
1,230.00 |
1,235.00 |
0.0M |
| 2024-07-24 |
1,102.00 |
1,102.00 |
1,102.00 |
1,102.00 |
0.0M |
| 2024-07-23 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2024-07-22 |
1,092.10 |
1,092.10 |
1,092.10 |
1,092.10 |
0.0M |
| 2024-07-17 |
1,030.00 |
1,040.00 |
1,030.00 |
1,040.00 |
0.0M |
| 2024-07-16 |
1,050.00 |
1,050.00 |
1,008.90 |
1,010.00 |
0.0M |
| 2024-07-15 |
1,092.50 |
1,092.50 |
1,059.90 |
1,059.90 |
0.0M |
| 2024-07-12 |
1,095.00 |
1,095.00 |
1,080.00 |
1,085.00 |
0.0M |
| 2024-07-11 |
1,105.00 |
1,135.00 |
1,093.50 |
1,130.00 |
0.0M |
| 2024-07-10 |
1,160.00 |
1,160.00 |
1,150.00 |
1,160.00 |
0.0M |
| 2024-07-09 |
1,200.00 |
1,205.00 |
1,200.00 |
1,205.00 |
0.0M |
| 2024-07-08 |
1,225.00 |
1,240.00 |
1,225.00 |
1,230.00 |
0.0M |
| 2024-07-03 |
1,315.00 |
1,315.00 |
1,285.00 |
1,295.00 |
0.0M |
| 2024-07-02 |
1,377.10 |
1,395.00 |
1,375.00 |
1,395.00 |
0.0M |
| 2024-07-01 |
1,385.00 |
1,390.00 |
1,380.00 |
1,390.00 |
0.0M |
| 2024-06-21 |
1,376.00 |
1,385.00 |
1,376.00 |
1,385.00 |
0.0M |
| 2024-06-20 |
1,413.10 |
1,413.10 |
1,365.00 |
1,365.00 |
0.0M |
| 2024-06-12 |
1,413.20 |
1,413.20 |
1,413.20 |
1,413.20 |
0.0M |
| 2024-06-11 |
1,444.00 |
1,460.00 |
1,444.00 |
1,460.00 |
0.0M |
| 2024-06-10 |
1,460.00 |
1,460.00 |
1,415.00 |
1,415.00 |
0.0M |
| 2024-06-07 |
1,320.00 |
1,350.10 |
1,320.00 |
1,350.10 |
0.0M |
| 2024-06-06 |
1,280.00 |
1,300.00 |
1,230.00 |
1,245.00 |
0.0M |
| 2024-06-03 |
1,272.50 |
1,285.00 |
1,272.50 |
1,285.00 |
0.0M |
| 2024-05-31 |
1,207.50 |
1,225.00 |
1,207.50 |
1,225.00 |
0.0M |
| 2024-05-30 |
1,205.00 |
1,215.00 |
1,200.00 |
1,215.00 |
0.0M |
| 2024-05-24 |
1,217.50 |
1,220.00 |
1,217.50 |
1,220.00 |
0.0M |
| 2024-05-23 |
1,235.00 |
1,235.00 |
1,235.00 |
1,235.00 |
0.0M |
| 2024-05-22 |
1,175.00 |
1,175.00 |
1,175.00 |
1,175.00 |
0.0M |
| 2024-05-21 |
1,107.50 |
1,126.00 |
1,107.50 |
1,126.00 |
0.0M |
| 2024-05-20 |
1,115.00 |
1,115.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2024-05-17 |
1,145.00 |
1,190.00 |
1,127.50 |
1,127.50 |
0.0M |
| 2024-05-16 |
1,207.50 |
1,209.00 |
1,207.50 |
1,209.00 |
0.0M |
| 2024-05-15 |
1,210.00 |
1,210.00 |
1,181.60 |
1,181.60 |
0.0M |
| 2024-05-13 |
1,265.00 |
1,271.50 |
1,265.00 |
1,271.50 |
0.0M |
| 2024-05-10 |
1,230.00 |
1,235.00 |
1,226.60 |
1,226.60 |
0.0M |
| 2024-05-09 |
1,260.00 |
1,260.00 |
1,235.00 |
1,240.00 |
0.0M |
| 2024-05-08 |
1,342.50 |
1,342.50 |
1,330.00 |
1,330.00 |
0.0M |
| 2024-04-30 |
1,376.00 |
1,395.00 |
1,376.00 |
1,395.00 |
0.0M |
| 2024-04-29 |
1,340.00 |
1,340.00 |
1,305.00 |
1,305.00 |
0.0M |
| 2024-04-26 |
1,320.00 |
1,320.00 |
1,320.00 |
1,320.00 |
0.0M |
| 2024-04-25 |
1,367.50 |
1,380.00 |
1,337.50 |
1,340.10 |
0.0M |
| 2024-04-22 |
1,469.00 |
1,492.50 |
1,469.00 |
1,488.00 |
0.0M |
| 2024-04-19 |
1,390.00 |
1,390.00 |
1,368.80 |
1,368.80 |
0.0M |
| 2024-04-18 |
1,410.00 |
1,410.00 |
1,410.00 |
1,410.00 |
0.0M |
| 2024-04-17 |
1,400.00 |
1,400.00 |
1,392.50 |
1,392.50 |
0.0M |
| 2024-04-16 |
1,479.00 |
1,495.00 |
1,442.50 |
1,450.00 |
0.0M |
| 2024-04-15 |
1,420.00 |
1,420.00 |
1,380.00 |
1,380.00 |
0.0M |
| 2024-04-12 |
1,240.00 |
1,370.00 |
1,235.00 |
1,370.00 |
0.0M |
| 2024-04-11 |
1,325.00 |
1,345.00 |
1,322.50 |
1,322.50 |
0.0M |
| 2024-04-09 |
1,285.00 |
1,312.50 |
1,281.00 |
1,312.50 |
0.0M |
| 2024-04-05 |
1,350.00 |
1,350.00 |
1,340.00 |
1,340.00 |
0.0M |
| 2024-04-04 |
1,394.00 |
1,410.00 |
1,394.00 |
1,410.00 |
0.0M |
| 2024-04-03 |
1,409.10 |
1,409.10 |
1,400.00 |
1,400.00 |
0.0M |
| 2024-04-02 |
1,600.00 |
1,600.00 |
1,485.00 |
1,492.90 |
0.0M |
| 2024-03-27 |
1,658.50 |
1,658.50 |
1,650.00 |
1,652.50 |
0.0M |
| 2024-03-19 |
1,870.00 |
1,870.00 |
1,838.00 |
1,870.00 |
0.0M |
| 2024-03-13 |
1,744.00 |
1,744.00 |
1,720.00 |
1,720.00 |
0.0M |
| 2024-02-22 |
2,347.50 |
2,347.50 |
2,347.50 |
2,347.50 |
0.0M |
| 2024-01-19 |
2,200.00 |
2,200.00 |
2,200.00 |
2,200.00 |
0.0M |
| 2024-01-16 |
2,030.00 |
2,030.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2024-01-12 |
1,890.00 |
1,890.00 |
1,878.80 |
1,878.80 |
0.0M |
| 2024-01-10 |
1,995.00 |
1,995.00 |
1,995.00 |
1,995.00 |
0.0M |
| 2024-01-09 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.0M |
| 2024-01-03 |
1,895.00 |
1,895.00 |
1,888.50 |
1,888.50 |
0.0M |