| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-28 |
2,768.00 |
2,768.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2023-12-27 |
2,768.00 |
2,768.00 |
2,768.00 |
2,768.00 |
0.0M |
| 2023-12-26 |
2,706.01 |
2,706.01 |
2,706.01 |
2,706.01 |
0.0M |
| 2023-12-20 |
2,742.00 |
2,742.00 |
2,742.00 |
2,742.00 |
0.0M |
| 2023-12-19 |
2,768.00 |
2,847.49 |
2,759.50 |
2,761.14 |
0.0M |
| 2023-12-15 |
2,814.45 |
2,814.45 |
2,814.45 |
2,814.45 |
0.0M |
| 2023-12-05 |
2,821.20 |
2,852.99 |
2,807.00 |
2,807.00 |
0.0M |
| 2023-12-04 |
2,782.60 |
2,823.80 |
2,782.60 |
2,782.60 |
0.0M |
| 2023-11-30 |
2,720.80 |
2,741.40 |
2,720.80 |
2,720.80 |
0.0M |
| 2023-11-29 |
2,700.20 |
2,700.20 |
2,700.20 |
2,700.20 |
0.0M |
| 2023-11-27 |
2,679.60 |
2,679.60 |
2,676.00 |
2,676.00 |
0.0M |
| 2023-11-24 |
2,650.00 |
2,650.00 |
2,650.00 |
2,650.00 |
0.0M |
| 2023-11-22 |
2,659.00 |
2,670.00 |
2,659.00 |
2,670.00 |
0.0M |
| 2023-11-21 |
2,651.00 |
2,651.00 |
2,647.00 |
2,647.00 |
0.0M |
| 2023-11-17 |
2,625.40 |
2,625.40 |
2,625.40 |
2,625.40 |
0.0M |
| 2023-11-16 |
2,567.71 |
2,567.71 |
2,567.71 |
2,567.71 |
0.0M |
| 2023-11-15 |
2,638.40 |
2,638.40 |
2,638.40 |
2,638.40 |
0.0M |
| 2023-11-14 |
2,598.00 |
2,598.00 |
2,598.00 |
2,598.00 |
0.0M |
| 2023-11-13 |
2,602.77 |
2,602.77 |
2,602.77 |
2,602.77 |
0.0M |
| 2023-11-09 |
2,562.58 |
2,562.58 |
2,562.58 |
2,562.58 |
0.0M |
| 2023-11-08 |
2,590.00 |
2,590.00 |
2,590.00 |
2,590.00 |
0.0M |
| 2023-11-06 |
2,569.00 |
2,569.00 |
2,569.00 |
2,569.00 |
0.0M |
| 2023-10-31 |
2,594.56 |
2,594.56 |
2,594.56 |
2,594.56 |
0.0M |
| 2023-10-26 |
2,600.00 |
2,630.00 |
2,600.00 |
2,630.00 |
0.0M |
| 2023-10-25 |
2,523.00 |
2,523.00 |
2,523.00 |
2,523.00 |
0.0M |
| 2023-10-24 |
2,513.00 |
2,513.00 |
2,513.00 |
2,513.00 |
0.0M |
| 2023-10-23 |
2,501.99 |
2,501.99 |
2,501.99 |
2,501.99 |
0.0M |
| 2023-10-20 |
2,508.00 |
2,508.00 |
2,503.00 |
2,503.00 |
0.0M |
| 2023-10-18 |
2,538.50 |
2,538.50 |
2,538.50 |
2,538.50 |
0.0M |
| 2023-10-12 |
2,547.50 |
2,547.50 |
2,547.50 |
2,547.50 |
0.0M |
| 2023-10-11 |
2,553.00 |
2,553.00 |
2,553.00 |
2,553.00 |
0.0M |
| 2023-10-10 |
2,560.00 |
2,560.00 |
2,560.00 |
2,560.00 |
0.0M |
| 2023-10-09 |
2,597.20 |
2,597.20 |
2,597.20 |
2,597.20 |
0.0M |
| 2023-10-06 |
2,582.00 |
2,582.00 |
2,570.00 |
2,570.00 |
0.0M |
| 2023-10-03 |
2,520.00 |
2,520.00 |
2,451.81 |
2,451.81 |
0.0M |
| 2023-09-27 |
2,479.00 |
2,525.00 |
2,479.00 |
2,525.00 |
0.0M |
| 2023-09-26 |
2,525.00 |
2,525.00 |
2,512.00 |
2,512.00 |
0.0M |
| 2023-09-25 |
2,551.00 |
2,551.00 |
2,551.00 |
2,551.00 |
0.0M |
| 2023-09-20 |
2,576.60 |
2,576.60 |
2,550.00 |
2,550.00 |
0.0M |
| 2023-09-19 |
2,509.44 |
2,509.44 |
2,509.44 |
2,509.44 |
0.0M |
| 2023-09-14 |
2,509.44 |
2,509.44 |
2,509.44 |
2,509.44 |
0.0M |
| 2023-09-13 |
2,501.55 |
2,514.50 |
2,501.55 |
2,514.50 |
0.0M |
| 2023-09-12 |
2,521.55 |
2,521.55 |
2,521.55 |
2,521.55 |
0.0M |
| 2023-09-06 |
2,597.20 |
2,597.20 |
2,597.20 |
2,597.20 |
0.0M |
| 2023-09-05 |
2,535.40 |
2,589.99 |
2,501.01 |
2,589.99 |
0.0M |
| 2023-09-01 |
2,514.80 |
2,514.80 |
2,514.80 |
2,514.80 |
0.0M |
| 2023-08-31 |
2,381.55 |
2,494.20 |
2,381.55 |
2,494.20 |
0.0M |
| 2023-08-30 |
2,440.00 |
2,450.00 |
2,440.00 |
2,450.00 |
0.0M |
| 2023-08-25 |
2,412.00 |
2,412.00 |
2,412.00 |
2,412.00 |
0.0M |
| 2023-08-23 |
2,401.55 |
2,401.55 |
2,401.55 |
2,401.55 |
0.0M |
| 2023-08-17 |
2,401.55 |
2,401.55 |
2,401.55 |
2,401.55 |
0.0M |
| 2023-08-15 |
2,427.40 |
2,430.00 |
2,427.40 |
2,430.00 |
0.0M |
| 2023-08-14 |
2,434.00 |
2,434.00 |
2,421.55 |
2,421.55 |
0.0M |
| 2023-08-10 |
2,440.00 |
2,440.00 |
2,440.00 |
2,440.00 |
0.0M |
| 2023-08-08 |
2,482.00 |
2,482.00 |
2,480.50 |
2,480.50 |
0.0M |
| 2023-08-07 |
2,391.20 |
2,476.55 |
2,391.20 |
2,476.55 |
0.0M |
| 2023-08-04 |
2,490.00 |
2,490.00 |
2,490.00 |
2,490.00 |
0.0M |
| 2023-08-03 |
2,473.60 |
2,500.00 |
2,473.60 |
2,500.00 |
0.0M |
| 2023-08-02 |
2,432.40 |
2,453.00 |
2,432.00 |
2,452.00 |
0.0M |
| 2023-08-01 |
2,420.00 |
2,420.00 |
2,420.00 |
2,420.00 |
0.0M |
| 2023-07-31 |
2,412.00 |
2,412.00 |
2,403.00 |
2,412.00 |
0.0M |
| 2023-07-28 |
2,411.80 |
2,411.80 |
2,411.80 |
2,411.80 |
0.0M |
| 2023-07-27 |
2,385.00 |
2,411.80 |
2,385.00 |
2,411.80 |
0.0M |
| 2023-07-25 |
2,360.00 |
2,385.00 |
2,360.00 |
2,385.00 |
0.0M |
| 2023-07-24 |
2,370.59 |
2,370.59 |
2,370.59 |
2,370.59 |
0.0M |
| 2023-07-21 |
2,337.27 |
2,370.59 |
2,337.27 |
2,370.59 |
0.0M |
| 2023-07-20 |
2,308.80 |
2,350.00 |
2,308.80 |
2,329.00 |
0.0M |
| 2023-07-18 |
2,253.00 |
2,253.00 |
2,253.00 |
2,253.00 |
0.0M |
| 2023-07-17 |
2,248.95 |
2,248.95 |
2,240.72 |
2,240.72 |
0.0M |
| 2023-07-14 |
2,232.00 |
2,234.00 |
2,232.00 |
2,234.00 |
0.0M |
| 2023-07-10 |
2,265.00 |
2,270.00 |
2,265.00 |
2,269.34 |
0.0M |
| 2023-07-07 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.0M |
| 2023-07-05 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0M |
| 2023-07-03 |
2,280.11 |
2,280.11 |
2,280.11 |
2,280.11 |
0.0M |
| 2023-06-29 |
2,288.20 |
2,288.20 |
2,288.20 |
2,288.20 |
0.0M |
| 2023-06-27 |
2,268.00 |
2,270.99 |
2,266.00 |
2,266.00 |
0.0M |
| 2023-06-26 |
2,221.55 |
2,221.55 |
2,221.55 |
2,221.55 |
0.0M |
| 2023-06-23 |
2,241.55 |
2,241.55 |
2,241.55 |
2,241.55 |
0.0M |
| 2023-06-22 |
2,261.55 |
2,261.55 |
2,210.00 |
2,255.00 |
0.0M |
| 2023-06-21 |
2,301.55 |
2,301.55 |
2,281.55 |
2,281.55 |
0.0M |
| 2023-06-15 |
2,373.40 |
2,373.40 |
2,364.50 |
2,364.50 |
0.0M |
| 2023-06-14 |
2,372.00 |
2,375.00 |
2,366.50 |
2,366.50 |
0.0M |
| 2023-06-13 |
2,360.00 |
2,385.00 |
2,353.49 |
2,364.64 |
0.0M |
| 2023-06-12 |
2,354.06 |
2,354.06 |
2,354.06 |
2,354.06 |
0.0M |
| 2023-06-09 |
2,310.00 |
2,310.00 |
2,310.00 |
2,310.00 |
0.0M |
| 2023-06-08 |
2,303.00 |
2,303.00 |
2,303.00 |
2,303.00 |
0.0M |
| 2023-06-06 |
2,303.00 |
2,303.00 |
2,303.00 |
2,303.00 |
0.0M |
| 2023-06-05 |
2,317.00 |
2,317.00 |
2,317.00 |
2,317.00 |
0.0M |
| 2023-06-02 |
2,350.00 |
2,350.00 |
2,350.00 |
2,350.00 |
0.0M |
| 2023-06-01 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2023-05-30 |
2,226.91 |
2,339.19 |
2,226.91 |
2,339.19 |
0.0M |
| 2023-05-26 |
2,274.25 |
2,274.25 |
2,274.25 |
2,274.25 |
0.0M |
| 2023-05-25 |
2,231.00 |
2,231.00 |
2,231.00 |
2,231.00 |
0.0M |
| 2023-05-24 |
2,250.00 |
2,250.00 |
2,245.00 |
2,245.00 |
0.0M |
| 2023-05-19 |
2,246.00 |
2,246.00 |
2,246.00 |
2,246.00 |
0.0M |
| 2023-05-18 |
2,226.40 |
2,226.40 |
2,226.40 |
2,226.40 |
0.0M |
| 2023-05-17 |
2,205.80 |
2,205.80 |
2,205.80 |
2,205.80 |
0.0M |
| 2023-05-11 |
2,128.30 |
2,128.30 |
2,128.30 |
2,128.30 |
0.0M |
| 2023-05-10 |
2,141.55 |
2,141.55 |
2,130.00 |
2,130.00 |
0.0M |
| 2023-05-09 |
2,161.55 |
2,161.55 |
2,152.00 |
2,152.26 |
0.0M |
| 2023-05-08 |
2,196.08 |
2,197.00 |
2,196.08 |
2,197.00 |
0.0M |
| 2023-05-04 |
2,191.99 |
2,300.00 |
2,191.99 |
2,193.40 |
0.0M |
| 2023-05-03 |
2,228.43 |
2,229.55 |
2,224.00 |
2,224.00 |
0.0M |
| 2023-05-02 |
2,250.00 |
2,250.00 |
2,250.00 |
2,250.00 |
0.0M |
| 2023-04-28 |
2,329.40 |
2,329.40 |
2,329.40 |
2,329.40 |
0.0M |
| 2023-04-27 |
2,266.00 |
2,329.40 |
2,266.00 |
2,329.40 |
0.0M |
| 2023-04-25 |
2,279.29 |
2,279.29 |
2,279.29 |
2,279.29 |
0.0M |
| 2023-04-24 |
2,260.00 |
2,260.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2023-04-21 |
2,261.55 |
2,261.55 |
2,250.00 |
2,261.00 |
0.0M |
| 2023-04-20 |
2,350.00 |
2,350.00 |
2,273.00 |
2,273.00 |
0.0M |
| 2023-04-19 |
2,281.55 |
2,281.55 |
2,273.00 |
2,273.00 |
0.0M |
| 2023-04-14 |
2,302.00 |
2,350.00 |
2,302.00 |
2,350.00 |
0.0M |
| 2023-04-13 |
2,350.00 |
2,350.00 |
2,281.55 |
2,281.55 |
0.0M |
| 2023-04-12 |
2,361.55 |
2,361.55 |
2,321.55 |
2,321.55 |
0.0M |
| 2023-04-11 |
2,400.00 |
2,400.00 |
2,400.00 |
2,400.00 |
0.0M |
| 2023-04-05 |
2,432.40 |
2,432.40 |
2,432.40 |
2,432.40 |
0.0M |
| 2023-04-03 |
2,391.20 |
2,391.20 |
2,391.20 |
2,391.20 |
0.0M |
| 2023-03-30 |
2,350.90 |
2,350.90 |
2,350.90 |
2,350.90 |
0.0M |
| 2023-03-29 |
2,350.90 |
2,350.90 |
2,350.90 |
2,350.90 |
0.0M |
| 2023-03-27 |
2,362.00 |
2,383.43 |
2,362.00 |
2,383.43 |
0.0M |
| 2023-03-22 |
2,301.55 |
2,301.55 |
2,301.55 |
2,301.55 |
0.0M |
| 2023-03-17 |
2,370.60 |
2,370.60 |
2,370.60 |
2,370.60 |
0.0M |
| 2023-03-15 |
2,317.02 |
2,317.02 |
2,317.02 |
2,317.02 |
0.0M |
| 2023-03-14 |
2,321.55 |
2,321.55 |
2,301.55 |
2,301.55 |
0.0M |
| 2023-03-13 |
2,370.00 |
2,391.20 |
2,370.00 |
2,380.00 |
0.0M |
| 2023-03-10 |
2,316.82 |
2,316.82 |
2,316.82 |
2,316.82 |
0.0M |
| 2023-03-09 |
2,370.60 |
2,370.60 |
2,310.00 |
2,310.00 |
0.0M |
| 2023-03-08 |
2,301.89 |
2,301.89 |
2,301.55 |
2,301.55 |
0.0M |
| 2023-03-02 |
2,321.55 |
2,350.00 |
2,320.00 |
2,350.00 |
0.0M |
| 2023-03-01 |
2,361.55 |
2,361.55 |
2,323.24 |
2,327.00 |
0.0M |
| 2023-02-28 |
2,381.55 |
2,381.55 |
2,381.55 |
2,381.55 |
0.0M |
| 2023-02-27 |
2,401.55 |
2,401.55 |
2,401.00 |
2,401.00 |
0.0M |
| 2023-02-23 |
2,401.55 |
2,401.55 |
2,401.55 |
2,401.55 |
0.0M |
| 2023-02-22 |
2,421.55 |
2,421.55 |
2,421.55 |
2,421.55 |
0.0M |
| 2023-02-21 |
2,461.55 |
2,461.55 |
2,441.55 |
2,441.55 |
0.0M |
| 2023-02-17 |
2,481.55 |
2,481.55 |
2,481.55 |
2,481.55 |
0.0M |
| 2023-02-10 |
2,501.55 |
2,501.55 |
2,501.55 |
2,501.55 |
0.0M |
| 2023-02-03 |
2,576.60 |
2,576.60 |
2,563.72 |
2,563.72 |
0.0M |
| 2023-02-02 |
2,535.00 |
2,535.00 |
2,535.00 |
2,535.00 |
0.0M |
| 2023-02-01 |
2,501.55 |
2,501.55 |
2,501.55 |
2,501.55 |
0.0M |
| 2023-01-31 |
2,540.00 |
2,540.00 |
2,520.00 |
2,525.70 |
0.0M |
| 2023-01-30 |
2,536.20 |
2,538.00 |
2,536.20 |
2,538.00 |
0.0M |
| 2023-01-26 |
2,601.00 |
2,607.59 |
2,515.00 |
2,515.00 |
0.0M |
| 2023-01-25 |
2,641.55 |
2,643.00 |
2,641.00 |
2,641.86 |
0.0M |
| 2023-01-23 |
2,676.78 |
2,676.78 |
2,676.78 |
2,676.78 |
0.0M |
| 2023-01-20 |
2,660.00 |
2,660.00 |
2,660.00 |
2,660.00 |
0.0M |
| 2023-01-18 |
2,701.54 |
2,701.54 |
2,661.55 |
2,661.55 |
0.0M |
| 2023-01-11 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2023-01-10 |
2,760.00 |
2,760.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2023-01-09 |
2,747.74 |
2,747.74 |
2,747.74 |
2,747.74 |
0.0M |
| 2023-01-06 |
2,747.74 |
2,747.74 |
2,747.74 |
2,747.74 |
0.0M |
| 2023-01-05 |
2,723.00 |
2,723.00 |
2,723.00 |
2,723.00 |
0.0M |
| 2023-01-04 |
2,748.00 |
2,748.00 |
2,748.00 |
2,748.00 |
0.0M |