| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
1,878.00 |
1,878.00 |
1,878.00 |
1,878.00 |
0.0M |
| 2024-12-26 |
1,924.00 |
1,924.00 |
1,924.00 |
1,924.00 |
0.0M |
| 2024-12-18 |
1,960.00 |
1,960.00 |
1,925.00 |
1,925.00 |
0.0M |
| 2024-12-17 |
1,960.00 |
1,985.00 |
1,960.00 |
1,985.00 |
0.0M |
| 2024-12-16 |
1,960.00 |
1,960.00 |
1,960.00 |
1,960.00 |
0.0M |
| 2024-12-13 |
1,911.00 |
1,911.00 |
1,899.50 |
1,899.96 |
0.0M |
| 2024-12-11 |
1,922.00 |
1,922.00 |
1,922.00 |
1,922.00 |
0.0M |
| 2024-12-09 |
2,106.00 |
2,106.00 |
2,070.00 |
2,075.00 |
0.0M |
| 2024-12-05 |
1,700.00 |
1,700.00 |
1,698.00 |
1,698.00 |
0.0M |
| 2024-12-04 |
1,690.00 |
1,700.00 |
1,690.00 |
1,700.00 |
0.0M |
| 2024-12-03 |
1,621.53 |
1,621.53 |
1,621.53 |
1,621.53 |
0.0M |
| 2024-12-02 |
1,650.00 |
1,650.00 |
1,641.00 |
1,641.00 |
0.0M |
| 2024-11-26 |
1,770.00 |
1,770.00 |
1,770.00 |
1,770.00 |
0.0M |
| 2024-11-25 |
1,750.00 |
1,750.00 |
1,750.00 |
1,750.00 |
0.0M |
| 2024-11-21 |
1,645.00 |
1,645.00 |
1,645.00 |
1,645.00 |
0.0M |
| 2024-11-19 |
1,598.00 |
1,598.00 |
1,598.00 |
1,598.00 |
0.0M |
| 2024-11-14 |
1,658.00 |
1,658.00 |
1,658.00 |
1,658.00 |
0.0M |
| 2024-11-11 |
1,660.00 |
1,660.00 |
1,658.71 |
1,658.71 |
0.0M |
| 2024-11-08 |
1,600.00 |
1,600.00 |
1,600.00 |
1,600.00 |
0.0M |
| 2024-11-07 |
1,510.00 |
1,510.00 |
1,510.00 |
1,510.00 |
0.0M |
| 2024-11-06 |
1,500.00 |
1,500.00 |
1,500.00 |
1,500.00 |
0.0M |
| 2024-11-05 |
1,430.00 |
1,430.00 |
1,430.00 |
1,430.00 |
0.0M |
| 2024-11-01 |
1,442.49 |
1,442.49 |
1,442.49 |
1,442.49 |
0.0M |
| 2024-10-29 |
1,394.00 |
1,452.89 |
1,394.00 |
1,452.89 |
0.0M |
| 2024-10-28 |
1,394.00 |
1,394.00 |
1,394.00 |
1,394.00 |
0.0M |
| 2024-10-25 |
1,370.01 |
1,370.01 |
1,370.01 |
1,370.01 |
0.0M |
| 2024-10-22 |
1,401.31 |
1,401.31 |
1,401.31 |
1,401.31 |
0.0M |
| 2024-10-21 |
1,427.61 |
1,427.61 |
1,427.61 |
1,427.61 |
0.0M |
| 2024-10-18 |
1,440.00 |
1,440.00 |
1,440.00 |
1,440.00 |
0.0M |
| 2024-10-17 |
1,477.38 |
1,477.38 |
1,401.31 |
1,440.00 |
0.0M |
| 2024-10-15 |
1,359.90 |
1,359.90 |
1,359.90 |
1,359.90 |
0.0M |
| 2024-10-14 |
1,329.50 |
1,329.50 |
1,329.50 |
1,329.50 |
0.0M |
| 2024-10-11 |
1,329.00 |
1,329.90 |
1,329.00 |
1,329.90 |
0.0M |
| 2024-10-10 |
1,328.01 |
1,328.01 |
1,328.01 |
1,328.01 |
0.0M |
| 2024-10-09 |
1,348.49 |
1,348.49 |
1,323.50 |
1,323.50 |
0.0M |
| 2024-10-08 |
1,240.00 |
1,305.00 |
1,240.00 |
1,305.00 |
0.0M |
| 2024-10-03 |
1,212.03 |
1,212.03 |
1,212.03 |
1,212.03 |
0.0M |
| 2024-10-02 |
1,215.00 |
1,215.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2024-09-27 |
1,215.00 |
1,215.00 |
1,215.00 |
1,215.00 |
0.0M |
| 2024-09-26 |
1,139.00 |
1,139.00 |
1,139.00 |
1,139.00 |
0.0M |
| 2024-09-23 |
1,129.00 |
1,139.90 |
1,129.00 |
1,139.90 |
0.0M |
| 2024-09-18 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2024-09-17 |
1,084.00 |
1,084.00 |
1,084.00 |
1,084.00 |
0.0M |
| 2024-09-12 |
1,110.00 |
1,135.19 |
1,110.00 |
1,135.19 |
0.0M |
| 2024-08-30 |
1,200.00 |
1,200.00 |
1,200.00 |
1,200.00 |
0.0M |
| 2024-08-29 |
1,132.42 |
1,132.42 |
1,132.42 |
1,132.42 |
0.0M |
| 2024-08-27 |
1,132.42 |
1,132.42 |
1,132.42 |
1,132.42 |
0.0M |
| 2024-08-22 |
1,117.00 |
1,117.00 |
1,104.03 |
1,104.03 |
0.0M |
| 2024-08-19 |
1,075.00 |
1,099.99 |
1,075.00 |
1,099.99 |
0.0M |
| 2024-08-14 |
1,025.00 |
1,025.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2024-08-12 |
989.00 |
989.00 |
975.00 |
975.00 |
0.0M |
| 2024-08-06 |
960.00 |
989.00 |
960.00 |
989.00 |
0.0M |
| 2024-08-05 |
964.00 |
964.00 |
964.00 |
964.00 |
0.0M |
| 2024-08-02 |
992.00 |
992.00 |
992.00 |
992.00 |
0.0M |
| 2024-07-26 |
1,017.41 |
1,017.41 |
1,017.41 |
1,017.41 |
0.0M |
| 2024-07-25 |
1,005.00 |
1,005.00 |
999.61 |
999.61 |
0.0M |
| 2024-07-24 |
1,012.59 |
1,012.59 |
1,012.59 |
1,012.59 |
0.0M |
| 2024-07-23 |
1,020.00 |
1,030.00 |
1,020.00 |
1,030.00 |
0.0M |
| 2024-07-17 |
968.02 |
968.02 |
968.02 |
968.02 |
0.0M |
| 2024-07-16 |
1,035.29 |
1,035.29 |
1,035.29 |
1,035.29 |
0.0M |
| 2024-07-15 |
1,020.00 |
1,047.18 |
1,020.00 |
1,035.29 |
0.0M |
| 2024-07-11 |
966.80 |
967.00 |
966.80 |
967.00 |
0.0M |
| 2024-07-10 |
929.61 |
950.00 |
929.61 |
950.00 |
0.0M |
| 2024-07-09 |
941.50 |
941.50 |
941.50 |
941.50 |
0.0M |
| 2024-07-08 |
969.84 |
969.84 |
969.84 |
969.84 |
0.0M |
| 2024-07-03 |
987.00 |
987.00 |
987.00 |
987.00 |
0.0M |
| 2024-07-01 |
1,002.00 |
1,002.00 |
1,002.00 |
1,002.00 |
0.0M |
| 2024-06-28 |
971.41 |
971.41 |
971.41 |
971.41 |
0.0M |
| 2024-06-27 |
957.61 |
971.41 |
957.61 |
971.41 |
0.0M |
| 2024-06-25 |
940.00 |
940.00 |
939.77 |
939.77 |
0.0M |
| 2024-06-24 |
941.00 |
941.00 |
941.00 |
941.00 |
0.0M |
| 2024-06-21 |
950.00 |
950.00 |
943.50 |
943.50 |
0.0M |
| 2024-06-20 |
954.50 |
954.50 |
954.50 |
954.50 |
0.0M |
| 2024-06-14 |
945.00 |
945.00 |
945.00 |
945.00 |
0.0M |
| 2024-06-13 |
941.00 |
941.00 |
941.00 |
941.00 |
0.0M |
| 2024-06-12 |
964.00 |
967.00 |
964.00 |
966.53 |
0.0M |
| 2024-06-11 |
967.00 |
967.00 |
967.00 |
967.00 |
0.0M |
| 2024-06-10 |
958.55 |
958.55 |
934.00 |
934.00 |
0.0M |
| 2024-06-07 |
892.00 |
958.55 |
892.00 |
958.55 |
0.0M |
| 2024-06-06 |
953.46 |
997.49 |
953.46 |
983.21 |
0.0M |
| 2024-06-05 |
944.44 |
944.44 |
944.44 |
944.44 |
0.0M |
| 2024-06-04 |
953.11 |
953.11 |
953.00 |
953.00 |
0.0M |
| 2024-05-31 |
915.70 |
915.70 |
915.70 |
915.70 |
0.0M |
| 2024-05-28 |
950.00 |
950.00 |
950.00 |
950.00 |
0.0M |
| 2024-05-22 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2024-05-21 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-05-15 |
1,012.00 |
1,012.00 |
1,012.00 |
1,012.00 |
0.0M |
| 2024-05-14 |
1,005.00 |
1,005.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-05-13 |
973.00 |
1,000.00 |
973.00 |
1,000.00 |
0.0M |
| 2024-05-10 |
973.55 |
973.55 |
973.55 |
973.55 |
0.0M |
| 2024-05-06 |
1,005.52 |
1,005.52 |
1,005.52 |
1,005.52 |
0.0M |
| 2024-05-02 |
930.00 |
990.00 |
930.00 |
990.00 |
0.0M |
| 2024-04-29 |
950.00 |
950.00 |
950.00 |
950.00 |
0.0M |
| 2024-04-25 |
985.33 |
985.33 |
985.33 |
985.33 |
0.0M |
| 2024-04-17 |
915.00 |
978.50 |
915.00 |
978.50 |
0.0M |
| 2024-04-03 |
991.21 |
991.21 |
991.21 |
991.21 |
0.0M |
| 2024-03-25 |
1,015.70 |
1,017.00 |
1,015.70 |
1,017.00 |
0.0M |
| 2024-03-19 |
962.00 |
982.50 |
957.19 |
957.19 |
0.0M |
| 2024-03-15 |
959.00 |
959.00 |
959.00 |
959.00 |
0.0M |
| 2024-03-12 |
986.74 |
986.74 |
986.74 |
986.74 |
0.0M |
| 2024-03-08 |
948.00 |
957.59 |
945.00 |
945.00 |
0.0M |
| 2024-03-07 |
910.00 |
915.00 |
910.00 |
915.00 |
0.0M |
| 2024-03-06 |
888.17 |
888.17 |
888.17 |
888.17 |
0.0M |
| 2024-03-05 |
900.00 |
900.00 |
900.00 |
900.00 |
0.0M |
| 2024-03-04 |
935.00 |
935.00 |
913.57 |
916.00 |
0.0M |
| 2024-03-01 |
914.00 |
935.00 |
909.43 |
935.00 |
0.0M |
| 2024-02-29 |
840.00 |
840.00 |
840.00 |
840.00 |
0.0M |
| 2024-02-27 |
882.00 |
882.00 |
882.00 |
882.00 |
0.0M |
| 2024-02-23 |
876.55 |
880.66 |
876.55 |
880.66 |
0.0M |
| 2024-02-22 |
847.50 |
858.00 |
847.50 |
858.00 |
0.0M |
| 2024-02-21 |
847.50 |
847.50 |
847.50 |
847.50 |
0.0M |
| 2024-02-20 |
850.00 |
850.00 |
850.00 |
850.00 |
0.0M |
| 2024-02-16 |
883.00 |
883.00 |
867.00 |
867.00 |
0.0M |
| 2024-02-15 |
872.00 |
872.00 |
872.00 |
872.00 |
0.0M |
| 2024-02-13 |
868.50 |
868.50 |
868.35 |
868.35 |
0.0M |
| 2024-02-08 |
886.90 |
887.10 |
886.90 |
887.10 |
0.0M |
| 2024-02-07 |
884.01 |
884.01 |
875.00 |
875.49 |
0.0M |
| 2024-02-06 |
854.00 |
884.01 |
850.00 |
884.01 |
0.0M |
| 2024-02-02 |
999.00 |
999.00 |
999.00 |
999.00 |
0.0M |
| 2024-01-30 |
1,065.00 |
1,065.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2024-01-29 |
1,080.00 |
1,100.00 |
1,080.00 |
1,096.49 |
0.0M |
| 2024-01-26 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2024-01-23 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2024-01-22 |
1,074.90 |
1,074.90 |
1,074.90 |
1,074.90 |
0.0M |
| 2024-01-16 |
1,075.00 |
1,075.00 |
1,075.00 |
1,075.00 |
0.0M |
| 2024-01-15 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2024-01-12 |
1,046.00 |
1,047.00 |
1,046.00 |
1,047.00 |
0.0M |
| 2024-01-11 |
1,045.00 |
1,045.00 |
1,043.00 |
1,044.52 |
0.0M |
| 2024-01-08 |
959.00 |
959.00 |
936.00 |
936.00 |
0.0M |
| 2024-01-03 |
950.50 |
952.00 |
945.00 |
945.00 |
0.0M |
| 2024-01-02 |
975.91 |
975.91 |
975.91 |
975.91 |
0.0M |