| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,072.93 |
2,072.93 |
2,072.93 |
2,072.93 |
0.0M |
| 2025-09-25 |
2,071.85 |
2,071.85 |
2,071.85 |
2,071.85 |
0.0M |
| 2025-09-24 |
2,059.16 |
2,059.16 |
2,059.16 |
2,059.16 |
0.0M |
| 2025-09-23 |
2,068.90 |
2,068.90 |
2,068.90 |
2,068.90 |
0.0M |
| 2025-09-22 |
2,066.95 |
2,066.95 |
2,066.95 |
2,066.95 |
0.0M |
| 2025-09-19 |
2,063.78 |
2,063.78 |
2,063.78 |
2,063.78 |
0.0M |
| 2025-09-18 |
2,058.53 |
2,058.53 |
2,058.53 |
2,058.53 |
0.0M |
| 2025-09-17 |
2,059.62 |
2,059.62 |
2,059.62 |
2,059.62 |
0.0M |
| 2025-09-15 |
2,074.64 |
2,074.64 |
2,074.64 |
2,074.64 |
0.0M |
| 2025-09-12 |
2,080.59 |
2,080.59 |
2,080.59 |
2,080.59 |
0.0M |
| 2025-09-11 |
2,086.21 |
2,086.21 |
2,086.21 |
2,086.21 |
0.0M |
| 2025-09-10 |
2,091.07 |
2,091.07 |
2,091.07 |
2,091.07 |
0.0M |
| 2025-09-09 |
2,089.29 |
2,089.29 |
2,089.29 |
2,089.29 |
0.1M |
| 2025-09-08 |
2,096.74 |
2,096.74 |
2,096.74 |
2,096.74 |
0.0M |
| 2025-09-05 |
2,103.11 |
2,103.11 |
2,103.11 |
2,103.11 |
0.0M |
| 2025-09-04 |
2,094.29 |
2,094.29 |
2,094.29 |
2,094.29 |
0.0M |
| 2025-09-03 |
2,094.65 |
2,094.65 |
2,094.65 |
2,094.65 |
0.0M |
| 2025-09-02 |
2,094.27 |
2,094.27 |
2,094.27 |
2,094.27 |
0.0M |
| 2025-09-01 |
2,088.13 |
2,088.13 |
2,088.13 |
2,088.13 |
0.0M |
| 2025-08-29 |
2,088.49 |
2,088.49 |
2,088.49 |
2,088.49 |
0.0M |
| 2025-08-28 |
2,092.11 |
2,092.11 |
2,092.11 |
2,092.11 |
0.0M |
| 2025-08-27 |
2,091.15 |
2,091.15 |
2,091.15 |
2,091.15 |
0.0M |
| 2025-08-26 |
2,086.20 |
2,086.20 |
2,086.20 |
2,086.20 |
0.0M |
| 2025-08-25 |
2,081.52 |
2,081.52 |
2,081.52 |
2,081.52 |
0.0M |
| 2025-08-22 |
2,101.53 |
2,101.53 |
2,101.53 |
2,101.53 |
0.0M |
| 2025-08-21 |
2,097.05 |
2,097.05 |
2,097.05 |
2,097.05 |
0.0M |
| 2025-08-20 |
2,102.58 |
2,102.58 |
2,102.58 |
2,102.58 |
0.0M |
| 2025-08-19 |
2,098.74 |
2,098.74 |
2,098.74 |
2,098.74 |
0.0M |
| 2025-08-18 |
2,093.96 |
2,093.96 |
2,093.96 |
2,093.96 |
0.0M |
| 2025-08-15 |
2,091.79 |
2,091.79 |
2,091.79 |
2,091.79 |
0.0M |
| 2025-08-14 |
2,083.05 |
2,083.05 |
2,083.05 |
2,083.05 |
0.0M |
| 2025-08-13 |
2,073.97 |
2,073.97 |
2,073.97 |
2,073.97 |
0.0M |
| 2025-08-12 |
2,075.39 |
2,075.39 |
2,075.39 |
2,075.39 |
0.1M |
| 2025-08-11 |
2,071.49 |
2,071.49 |
2,071.49 |
2,071.49 |
0.0M |
| 2025-08-08 |
2,087.66 |
2,087.66 |
2,087.66 |
2,087.66 |
0.0M |
| 2025-08-07 |
2,078.46 |
2,078.46 |
2,078.46 |
2,078.46 |
0.0M |
| 2025-08-06 |
2,093.84 |
2,093.84 |
2,093.84 |
2,093.84 |
0.0M |
| 2025-08-05 |
2,106.06 |
2,106.06 |
2,106.06 |
2,106.06 |
0.0M |
| 2025-08-04 |
2,111.21 |
2,111.21 |
2,111.21 |
2,111.21 |
0.0M |
| 2025-08-01 |
2,094.66 |
2,094.66 |
2,094.66 |
2,094.66 |
0.0M |
| 2025-07-31 |
2,108.00 |
2,108.00 |
2,108.00 |
2,108.00 |
0.0M |
| 2025-07-30 |
2,090.14 |
2,090.14 |
2,090.14 |
2,090.14 |
0.0M |
| 2025-07-29 |
2,087.09 |
2,087.09 |
2,087.09 |
2,087.09 |
0.0M |
| 2025-07-28 |
2,067.81 |
2,067.81 |
2,067.81 |
2,067.81 |
0.0M |
| 2025-07-25 |
2,066.52 |
2,066.52 |
2,066.52 |
2,066.52 |
0.0M |
| 2025-07-24 |
2,067.97 |
2,067.97 |
2,067.97 |
2,067.97 |
0.0M |
| 2025-07-23 |
2,073.28 |
2,073.28 |
2,073.28 |
2,073.28 |
0.0M |
| 2025-07-22 |
2,076.55 |
2,076.55 |
2,076.55 |
2,076.55 |
0.0M |
| 2025-07-21 |
2,083.54 |
2,083.54 |
2,083.54 |
2,083.54 |
0.0M |
| 2025-07-18 |
2,088.37 |
2,088.37 |
2,088.37 |
2,088.37 |
0.0M |
| 2025-07-17 |
2,082.36 |
2,082.36 |
2,082.36 |
2,082.36 |
0.0M |
| 2025-07-16 |
2,094.41 |
2,094.41 |
2,094.41 |
2,094.41 |
0.0M |
| 2025-07-15 |
2,085.49 |
2,085.49 |
2,085.49 |
2,085.49 |
0.0M |
| 2025-07-14 |
2,074.00 |
2,074.00 |
2,074.00 |
2,074.00 |
0.0M |
| 2025-07-11 |
2,078.50 |
2,078.50 |
2,078.50 |
2,078.50 |
0.0M |
| 2025-07-10 |
2,064.42 |
2,064.42 |
2,064.42 |
2,064.42 |
0.0M |
| 2025-07-09 |
2,079.50 |
2,079.50 |
2,079.50 |
2,079.50 |
0.0M |
| 2025-07-08 |
2,074.59 |
2,074.59 |
2,074.59 |
2,074.59 |
0.0M |
| 2025-07-07 |
2,071.40 |
2,071.40 |
2,071.40 |
2,071.40 |
0.0M |
| 2025-07-04 |
2,074.45 |
2,074.45 |
2,074.45 |
2,074.45 |
0.0M |
| 2025-07-03 |
2,072.65 |
2,072.65 |
2,072.65 |
2,072.65 |
0.0M |
| 2025-07-02 |
2,085.17 |
2,085.17 |
2,085.17 |
2,085.17 |
0.0M |
| 2025-07-01 |
2,077.05 |
2,077.05 |
2,077.05 |
2,077.05 |
0.0M |
| 2025-06-30 |
2,092.54 |
2,092.54 |
2,092.54 |
2,092.54 |
0.0M |
| 2025-06-27 |
2,098.42 |
2,098.42 |
2,098.42 |
2,098.42 |
0.0M |
| 2025-06-26 |
2,101.10 |
2,101.10 |
2,101.10 |
2,101.10 |
0.0M |
| 2025-06-25 |
2,102.43 |
2,102.43 |
2,102.43 |
2,102.43 |
0.0M |
| 2025-06-24 |
2,124.23 |
2,124.23 |
2,124.23 |
2,124.23 |
0.0M |
| 2025-06-23 |
2,122.69 |
2,122.69 |
2,122.69 |
2,122.69 |
0.0M |
| 2025-06-20 |
2,115.15 |
2,115.15 |
2,115.15 |
2,115.15 |
0.0M |
| 2025-06-19 |
2,105.91 |
2,105.91 |
2,105.91 |
2,105.91 |
0.0M |
| 2025-06-18 |
2,106.06 |
2,106.06 |
2,106.06 |
2,106.06 |
0.0M |
| 2025-06-17 |
2,093.34 |
2,093.34 |
2,093.34 |
2,093.34 |
0.0M |
| 2025-06-16 |
2,095.19 |
2,095.19 |
2,095.19 |
2,095.19 |
0.0M |
| 2025-06-13 |
2,093.36 |
2,093.36 |
2,093.36 |
2,093.36 |
0.0M |
| 2025-06-12 |
2,089.34 |
2,089.34 |
2,089.34 |
2,089.34 |
0.0M |
| 2025-06-11 |
2,107.70 |
2,107.70 |
2,107.70 |
2,107.70 |
0.0M |
| 2025-06-10 |
2,106.07 |
2,106.07 |
2,106.07 |
2,106.07 |
0.0M |
| 2025-06-09 |
2,118.64 |
2,118.64 |
2,118.64 |
2,118.64 |
0.0M |
| 2025-06-06 |
2,121.35 |
2,121.35 |
2,121.35 |
2,121.35 |
0.0M |
| 2025-06-05 |
2,123.34 |
2,123.34 |
2,123.34 |
2,123.34 |
0.0M |
| 2025-06-04 |
2,127.88 |
2,127.88 |
2,127.88 |
2,127.88 |
0.0M |
| 2025-06-03 |
2,128.03 |
2,128.03 |
2,128.03 |
2,128.03 |
0.0M |
| 2025-06-02 |
2,143.88 |
2,143.88 |
2,143.88 |
2,143.88 |
0.0M |
| 2025-05-30 |
2,135.74 |
2,135.74 |
2,135.74 |
2,135.74 |
0.0M |
| 2025-05-29 |
2,142.73 |
2,142.73 |
2,142.73 |
2,142.73 |
0.0M |
| 2025-05-28 |
2,124.95 |
2,124.95 |
2,124.95 |
2,124.95 |
0.0M |
| 2025-05-27 |
2,122.52 |
2,122.52 |
2,122.52 |
2,122.52 |
0.0M |
| 2025-05-26 |
2,128.71 |
2,128.71 |
2,128.71 |
2,128.71 |
0.0M |
| 2025-05-23 |
2,133.61 |
2,133.61 |
2,133.61 |
2,133.61 |
0.0M |
| 2025-05-22 |
2,132.71 |
2,132.71 |
2,132.71 |
2,132.71 |
0.1M |
| 2025-05-21 |
2,126.64 |
2,126.64 |
2,126.64 |
2,126.64 |
0.0M |
| 2025-05-20 |
2,138.70 |
2,138.70 |
2,138.70 |
2,138.70 |
0.0M |
| 2025-05-19 |
2,152.47 |
2,152.47 |
2,152.47 |
2,152.47 |
0.0M |
| 2025-05-16 |
2,148.23 |
2,148.23 |
2,148.23 |
2,148.23 |
0.0M |
| 2025-05-15 |
2,133.22 |
2,133.22 |
2,133.22 |
2,133.22 |
0.0M |
| 2025-05-14 |
2,143.35 |
2,143.35 |
2,143.35 |
2,143.35 |
0.0M |
| 2025-05-13 |
2,162.88 |
2,162.88 |
2,162.88 |
2,162.88 |
0.0M |
| 2025-05-12 |
2,148.90 |
2,148.90 |
2,148.90 |
2,148.90 |
0.0M |
| 2025-05-09 |
2,156.95 |
2,156.95 |
2,156.95 |
2,156.95 |
0.0M |
| 2025-05-08 |
2,161.34 |
2,161.34 |
2,161.34 |
2,161.34 |
0.0M |
| 2025-05-07 |
2,169.36 |
2,169.36 |
2,169.36 |
2,169.36 |
0.0M |
| 2025-05-06 |
2,163.55 |
2,163.55 |
2,163.55 |
2,163.55 |
0.0M |
| 2025-05-05 |
2,165.81 |
2,165.81 |
2,165.81 |
2,165.81 |
0.0M |
| 2025-05-02 |
2,160.18 |
2,160.18 |
2,160.18 |
2,160.18 |
0.0M |
| 2025-04-30 |
2,158.86 |
2,158.86 |
2,158.86 |
2,158.86 |
0.0M |
| 2025-04-29 |
2,156.67 |
2,156.67 |
2,156.67 |
2,156.67 |
0.0M |
| 2025-04-28 |
2,151.82 |
2,151.82 |
2,151.82 |
2,151.82 |
0.0M |
| 2025-04-25 |
2,154.27 |
2,154.27 |
2,154.27 |
2,154.27 |
0.0M |
| 2025-04-24 |
2,160.24 |
2,160.24 |
2,160.24 |
2,160.24 |
0.0M |
| 2025-04-23 |
2,153.74 |
2,153.74 |
2,153.74 |
2,153.74 |
0.0M |
| 2025-04-22 |
2,163.70 |
2,163.70 |
2,163.70 |
2,163.70 |
0.0M |
| 2025-04-21 |
2,195.11 |
2,195.11 |
2,195.11 |
2,195.11 |
0.0M |
| 2025-04-16 |
2,197.94 |
2,197.94 |
2,197.94 |
2,197.94 |
0.0M |
| 2025-04-15 |
2,200.02 |
2,200.02 |
2,200.02 |
2,200.02 |
0.0M |
| 2025-04-14 |
2,226.21 |
2,226.21 |
2,226.21 |
2,226.21 |
0.0M |
| 2025-04-11 |
2,248.59 |
2,248.59 |
2,248.59 |
2,248.59 |
0.0M |
| 2025-04-10 |
2,266.53 |
2,266.53 |
2,266.53 |
2,266.53 |
0.0M |
| 2025-04-09 |
2,268.50 |
2,268.50 |
2,268.50 |
2,268.50 |
0.0M |
| 2025-04-08 |
2,249.10 |
2,249.10 |
2,249.10 |
2,249.10 |
0.0M |
| 2025-04-07 |
2,247.96 |
2,247.96 |
2,247.96 |
2,247.96 |
0.0M |
| 2025-04-04 |
2,194.59 |
2,194.59 |
2,194.59 |
2,194.59 |
0.0M |
| 2025-04-03 |
2,248.61 |
2,248.61 |
2,248.61 |
2,248.61 |
0.0M |
| 2025-04-02 |
2,237.62 |
2,237.62 |
2,237.62 |
2,237.62 |
0.0M |
| 2025-04-01 |
2,244.50 |
2,244.50 |
2,244.50 |
2,244.50 |
0.0M |
| 2025-03-31 |
2,240.16 |
2,240.16 |
2,240.16 |
2,240.16 |
0.0M |
| 2025-03-28 |
2,229.92 |
2,229.92 |
2,229.92 |
2,229.92 |
0.0M |
| 2025-03-27 |
2,204.16 |
2,204.16 |
2,204.16 |
2,204.16 |
0.0M |
| 2025-03-26 |
2,202.36 |
2,202.36 |
2,202.36 |
2,202.36 |
0.0M |
| 2025-03-25 |
2,205.72 |
2,205.72 |
2,205.72 |
2,205.72 |
0.0M |
| 2025-03-24 |
2,217.32 |
2,217.32 |
2,217.32 |
2,217.32 |
0.0M |
| 2025-03-21 |
2,207.55 |
2,207.55 |
2,207.55 |
2,207.55 |
0.0M |
| 2025-03-20 |
2,196.26 |
2,196.26 |
2,196.26 |
2,196.26 |
0.0M |
| 2025-03-19 |
2,188.30 |
2,188.30 |
2,188.30 |
2,188.30 |
0.0M |
| 2025-03-18 |
2,179.26 |
2,179.26 |
2,179.26 |
2,179.26 |
0.0M |
| 2025-03-14 |
2,200.89 |
2,200.89 |
2,200.89 |
2,200.89 |
0.0M |
| 2025-03-13 |
2,208.81 |
2,208.81 |
2,208.81 |
2,208.81 |
0.0M |
| 2025-03-12 |
2,227.10 |
2,227.10 |
2,227.10 |
2,227.10 |
0.0M |
| 2025-03-11 |
2,219.97 |
2,219.97 |
2,219.97 |
2,219.97 |
0.0M |
| 2025-03-10 |
2,220.79 |
2,220.79 |
2,220.79 |
2,220.79 |
0.0M |
| 2025-03-07 |
2,220.41 |
2,220.41 |
2,220.41 |
2,220.41 |
0.0M |
| 2025-03-06 |
2,233.24 |
2,233.24 |
2,233.24 |
2,233.24 |
0.0M |
| 2025-03-05 |
2,282.65 |
2,282.65 |
2,282.65 |
2,282.65 |
0.0M |
| 2025-03-04 |
2,235.20 |
2,235.20 |
2,235.20 |
2,235.20 |
0.0M |
| 2025-03-03 |
2,242.75 |
2,242.75 |
2,242.75 |
2,242.75 |
0.0M |
| 2025-02-28 |
2,237.61 |
2,237.61 |
2,237.61 |
2,237.61 |
0.0M |
| 2025-02-27 |
2,231.11 |
2,231.11 |
2,231.11 |
2,231.11 |
0.0M |
| 2025-02-26 |
2,236.78 |
2,236.78 |
2,236.78 |
2,236.78 |
0.0M |
| 2025-02-25 |
2,234.26 |
2,234.26 |
2,234.26 |
2,234.26 |
0.0M |
| 2025-02-24 |
2,220.23 |
2,220.23 |
2,220.23 |
2,220.23 |
0.0M |
| 2025-02-21 |
2,221.91 |
2,221.91 |
2,221.91 |
2,221.91 |
0.0M |
| 2025-02-20 |
2,226.07 |
2,226.07 |
2,226.07 |
2,226.07 |
0.0M |
| 2025-02-19 |
2,209.74 |
2,209.74 |
2,209.74 |
2,209.74 |
0.0M |
| 2025-02-18 |
2,211.86 |
2,211.86 |
2,211.86 |
2,211.86 |
0.0M |
| 2025-02-17 |
2,214.00 |
2,214.00 |
2,214.00 |
2,214.00 |
0.0M |
| 2025-02-14 |
2,233.44 |
2,233.44 |
2,233.44 |
2,233.44 |
0.0M |
| 2025-02-13 |
2,230.32 |
2,230.32 |
2,230.32 |
2,230.32 |
0.0M |
| 2025-02-12 |
2,240.68 |
2,240.68 |
2,240.68 |
2,240.68 |
0.0M |
| 2025-02-11 |
2,248.82 |
2,248.82 |
2,248.82 |
2,248.82 |
0.0M |
| 2025-02-10 |
2,237.61 |
2,237.61 |
2,237.61 |
2,237.61 |
0.0M |
| 2025-02-07 |
2,234.22 |
2,234.22 |
2,234.22 |
2,234.22 |
0.0M |
| 2025-02-06 |
2,248.32 |
2,248.32 |
2,248.32 |
2,248.32 |
0.0M |
| 2025-02-05 |
2,225.70 |
2,225.70 |
2,225.70 |
2,225.70 |
0.0M |
| 2025-02-04 |
2,245.11 |
2,245.11 |
2,245.11 |
2,245.11 |
0.0M |
| 2025-01-31 |
2,270.52 |
2,270.52 |
2,270.52 |
2,270.52 |
0.0M |
| 2025-01-30 |
2,237.35 |
2,237.35 |
2,237.35 |
2,237.35 |
0.0M |
| 2025-01-29 |
2,238.28 |
2,238.28 |
2,238.28 |
2,238.28 |
0.0M |
| 2025-01-28 |
2,252.60 |
2,252.60 |
2,252.60 |
2,252.60 |
0.0M |
| 2025-01-27 |
2,200.13 |
2,200.13 |
2,200.13 |
2,200.13 |
0.0M |
| 2025-01-24 |
2,217.47 |
2,217.47 |
2,217.47 |
2,217.47 |
0.0M |
| 2025-01-23 |
2,230.82 |
2,230.82 |
2,230.82 |
2,230.82 |
0.0M |
| 2025-01-22 |
2,240.43 |
2,240.43 |
2,240.43 |
2,240.43 |
0.0M |
| 2025-01-21 |
2,231.79 |
2,231.79 |
2,231.79 |
2,231.79 |
0.0M |
| 2025-01-20 |
2,248.73 |
2,248.73 |
2,248.73 |
2,248.73 |
0.0M |
| 2025-01-17 |
2,257.01 |
2,257.01 |
2,257.01 |
2,257.01 |
0.0M |
| 2025-01-16 |
2,223.51 |
2,223.51 |
2,223.51 |
2,223.51 |
0.0M |
| 2025-01-15 |
2,217.59 |
2,217.59 |
2,217.59 |
2,217.59 |
0.0M |
| 2025-01-14 |
2,252.35 |
2,252.35 |
2,252.35 |
2,252.35 |
0.0M |
| 2025-01-13 |
2,242.50 |
2,242.50 |
2,242.50 |
2,242.50 |
0.0M |
| 2025-01-10 |
2,219.81 |
2,219.81 |
2,219.81 |
2,219.81 |
0.0M |
| 2025-01-09 |
2,210.46 |
2,210.46 |
2,210.46 |
2,210.46 |
0.0M |
| 2025-01-08 |
2,204.48 |
2,204.48 |
2,204.48 |
2,204.48 |
0.0M |
| 2025-01-07 |
2,203.85 |
2,203.85 |
2,203.85 |
2,203.85 |
0.0M |
| 2025-01-06 |
2,238.23 |
2,238.23 |
2,238.23 |
2,238.23 |
0.0M |
| 2025-01-03 |
2,242.57 |
2,242.57 |
2,242.57 |
2,242.57 |
0.0M |
| 2025-01-02 |
2,255.30 |
2,255.30 |
2,255.30 |
2,255.30 |
0.0M |