| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
2,058.91 |
2,058.91 |
2,058.91 |
2,058.91 |
0.0M |
| 2025-09-25 |
2,055.45 |
2,055.45 |
2,055.45 |
2,055.45 |
0.0M |
| 2025-09-24 |
2,044.50 |
2,044.50 |
2,044.50 |
2,044.50 |
0.0M |
| 2025-09-23 |
2,053.43 |
2,053.43 |
2,053.43 |
2,053.43 |
0.0M |
| 2025-09-22 |
2,051.68 |
2,051.68 |
2,051.68 |
2,051.68 |
0.0M |
| 2025-09-19 |
2,047.25 |
2,047.25 |
2,047.25 |
2,047.25 |
0.0M |
| 2025-09-18 |
2,042.77 |
2,042.77 |
2,042.77 |
2,042.77 |
0.0M |
| 2025-09-17 |
2,046.24 |
2,046.24 |
2,046.24 |
2,046.24 |
0.0M |
| 2025-09-15 |
2,059.30 |
2,059.30 |
2,059.30 |
2,059.30 |
0.0M |
| 2025-09-12 |
2,066.69 |
2,066.69 |
2,066.69 |
2,066.69 |
0.0M |
| 2025-09-11 |
2,071.33 |
2,071.33 |
2,071.33 |
2,071.33 |
0.0M |
| 2025-09-10 |
2,075.97 |
2,075.97 |
2,075.97 |
2,075.97 |
0.0M |
| 2025-09-09 |
2,072.69 |
2,072.69 |
2,072.69 |
2,072.69 |
0.0M |
| 2025-09-08 |
2,081.05 |
2,081.05 |
2,081.05 |
2,081.05 |
0.0M |
| 2025-09-05 |
2,088.48 |
2,088.48 |
2,088.48 |
2,088.48 |
0.0M |
| 2025-09-04 |
2,080.08 |
2,080.08 |
2,080.08 |
2,080.08 |
0.0M |
| 2025-09-03 |
2,081.36 |
2,081.36 |
2,081.36 |
2,081.36 |
0.0M |
| 2025-09-02 |
2,075.11 |
2,075.11 |
2,075.11 |
2,075.11 |
0.0M |
| 2025-09-01 |
2,074.33 |
2,074.33 |
2,074.33 |
2,074.33 |
0.0M |
| 2025-08-29 |
2,075.06 |
2,075.06 |
2,075.06 |
2,075.06 |
0.0M |
| 2025-08-28 |
2,078.65 |
2,078.65 |
2,078.65 |
2,078.65 |
0.0M |
| 2025-08-27 |
2,077.69 |
2,077.69 |
2,077.69 |
2,077.69 |
0.0M |
| 2025-08-26 |
2,072.97 |
2,072.97 |
2,072.97 |
2,072.97 |
0.0M |
| 2025-08-25 |
2,068.32 |
2,068.32 |
2,068.32 |
2,068.32 |
0.0M |
| 2025-08-22 |
2,086.51 |
2,086.51 |
2,086.51 |
2,086.51 |
0.0M |
| 2025-08-21 |
2,084.49 |
2,084.49 |
2,084.49 |
2,084.49 |
0.0M |
| 2025-08-20 |
2,088.29 |
2,088.29 |
2,088.29 |
2,088.29 |
0.0M |
| 2025-08-19 |
2,086.90 |
2,086.90 |
2,086.90 |
2,086.90 |
0.0M |
| 2025-08-18 |
2,080.66 |
2,080.66 |
2,080.66 |
2,080.66 |
0.0M |
| 2025-08-15 |
2,089.45 |
2,089.45 |
2,089.45 |
2,089.45 |
0.0M |
| 2025-08-14 |
2,069.08 |
2,069.08 |
2,069.08 |
2,069.08 |
0.0M |
| 2025-08-13 |
2,061.54 |
2,061.54 |
2,061.54 |
2,061.54 |
0.0M |
| 2025-08-12 |
2,060.50 |
2,060.50 |
2,060.50 |
2,060.50 |
0.1M |
| 2025-08-11 |
2,059.06 |
2,059.06 |
2,059.06 |
2,059.06 |
0.0M |
| 2025-08-08 |
2,072.53 |
2,072.53 |
2,072.53 |
2,072.53 |
0.0M |
| 2025-08-07 |
2,065.24 |
2,065.24 |
2,065.24 |
2,065.24 |
0.0M |
| 2025-08-06 |
2,080.71 |
2,080.71 |
2,080.71 |
2,080.71 |
0.0M |
| 2025-08-05 |
2,093.41 |
2,093.41 |
2,093.41 |
2,093.41 |
0.0M |
| 2025-08-04 |
2,097.41 |
2,097.41 |
2,097.41 |
2,097.41 |
0.0M |
| 2025-08-01 |
2,082.63 |
2,082.63 |
2,082.63 |
2,082.63 |
0.0M |
| 2025-07-31 |
2,082.78 |
2,082.78 |
2,082.78 |
2,082.78 |
0.0M |
| 2025-07-30 |
2,080.01 |
2,080.01 |
2,080.01 |
2,080.01 |
0.0M |
| 2025-07-29 |
2,074.73 |
2,074.73 |
2,074.73 |
2,074.73 |
0.0M |
| 2025-07-28 |
2,056.12 |
2,056.12 |
2,056.12 |
2,056.12 |
0.0M |
| 2025-07-25 |
2,055.58 |
2,055.58 |
2,055.58 |
2,055.58 |
0.0M |
| 2025-07-24 |
2,056.64 |
2,056.64 |
2,056.64 |
2,056.64 |
0.0M |
| 2025-07-23 |
2,061.93 |
2,061.93 |
2,061.93 |
2,061.93 |
0.0M |
| 2025-07-22 |
2,062.28 |
2,062.28 |
2,062.28 |
2,062.28 |
0.0M |
| 2025-07-21 |
2,071.93 |
2,071.93 |
2,071.93 |
2,071.93 |
0.0M |
| 2025-07-18 |
2,077.86 |
2,077.86 |
2,077.86 |
2,077.86 |
0.0M |
| 2025-07-17 |
2,071.12 |
2,071.12 |
2,071.12 |
2,071.12 |
0.0M |
| 2025-07-16 |
2,083.86 |
2,083.86 |
2,083.86 |
2,083.86 |
0.0M |
| 2025-07-15 |
2,074.05 |
2,074.05 |
2,074.05 |
2,074.05 |
0.0M |
| 2025-07-14 |
2,063.55 |
2,063.55 |
2,063.55 |
2,063.55 |
0.0M |
| 2025-07-11 |
2,065.32 |
2,065.32 |
2,065.32 |
2,065.32 |
0.1M |
| 2025-07-10 |
2,053.46 |
2,053.46 |
2,053.46 |
2,053.46 |
0.0M |
| 2025-07-09 |
2,069.39 |
2,069.39 |
2,069.39 |
2,069.39 |
0.0M |
| 2025-07-08 |
2,063.39 |
2,063.39 |
2,063.39 |
2,063.39 |
0.0M |
| 2025-07-07 |
2,059.29 |
2,059.29 |
2,059.29 |
2,059.29 |
0.0M |
| 2025-07-04 |
2,063.06 |
2,063.06 |
2,063.06 |
2,063.06 |
0.0M |
| 2025-07-03 |
2,059.72 |
2,059.72 |
2,059.72 |
2,059.72 |
0.0M |
| 2025-07-02 |
2,073.91 |
2,073.91 |
2,073.91 |
2,073.91 |
0.0M |
| 2025-07-01 |
2,081.07 |
2,081.07 |
2,081.07 |
2,081.07 |
0.0M |
| 2025-06-30 |
2,082.36 |
2,082.36 |
2,082.36 |
2,082.36 |
0.0M |
| 2025-06-27 |
2,086.71 |
2,086.71 |
2,086.71 |
2,086.71 |
0.0M |
| 2025-06-26 |
2,089.37 |
2,089.37 |
2,089.37 |
2,089.37 |
0.0M |
| 2025-06-25 |
2,101.31 |
2,101.31 |
2,101.31 |
2,101.31 |
0.0M |
| 2025-06-24 |
2,095.33 |
2,095.33 |
2,095.33 |
2,095.33 |
0.0M |
| 2025-06-23 |
2,111.40 |
2,111.40 |
2,111.40 |
2,111.40 |
0.0M |
| 2025-06-20 |
2,105.80 |
2,105.80 |
2,105.80 |
2,105.80 |
0.0M |
| 2025-06-19 |
2,095.27 |
2,095.27 |
2,095.27 |
2,095.27 |
0.0M |
| 2025-06-18 |
2,095.43 |
2,095.43 |
2,095.43 |
2,095.43 |
0.0M |
| 2025-06-17 |
2,085.02 |
2,085.02 |
2,085.02 |
2,085.02 |
0.0M |
| 2025-06-16 |
2,088.38 |
2,088.38 |
2,088.38 |
2,088.38 |
0.0M |
| 2025-06-13 |
2,085.04 |
2,085.04 |
2,085.04 |
2,085.04 |
0.0M |
| 2025-06-12 |
2,081.22 |
2,081.22 |
2,081.22 |
2,081.22 |
0.0M |
| 2025-06-11 |
2,101.79 |
2,101.79 |
2,101.79 |
2,101.79 |
0.0M |
| 2025-06-10 |
2,099.69 |
2,099.69 |
2,099.69 |
2,099.69 |
0.0M |
| 2025-06-09 |
2,109.84 |
2,109.84 |
2,109.84 |
2,109.84 |
0.0M |
| 2025-06-06 |
2,110.62 |
2,110.62 |
2,110.62 |
2,110.62 |
0.0M |
| 2025-06-05 |
2,113.94 |
2,113.94 |
2,113.94 |
2,113.94 |
0.0M |
| 2025-06-04 |
2,122.87 |
2,122.87 |
2,122.87 |
2,122.87 |
0.0M |
| 2025-06-03 |
2,116.97 |
2,116.97 |
2,116.97 |
2,116.97 |
0.0M |
| 2025-06-02 |
2,133.60 |
2,133.60 |
2,133.60 |
2,133.60 |
0.0M |
| 2025-05-30 |
2,127.24 |
2,127.24 |
2,127.24 |
2,127.24 |
0.0M |
| 2025-05-29 |
2,134.39 |
2,134.39 |
2,134.39 |
2,134.39 |
0.0M |
| 2025-05-28 |
2,117.64 |
2,117.64 |
2,117.64 |
2,117.64 |
0.0M |
| 2025-05-27 |
2,114.64 |
2,114.64 |
2,114.64 |
2,114.64 |
0.0M |
| 2025-05-26 |
2,120.81 |
2,120.81 |
2,120.81 |
2,120.81 |
0.0M |
| 2025-05-23 |
2,127.82 |
2,127.82 |
2,127.82 |
2,127.82 |
0.0M |
| 2025-05-22 |
2,123.83 |
2,123.83 |
2,123.83 |
2,123.83 |
0.0M |
| 2025-05-21 |
2,121.05 |
2,121.05 |
2,121.05 |
2,121.05 |
0.0M |
| 2025-05-20 |
2,117.09 |
2,117.09 |
2,117.09 |
2,117.09 |
0.0M |
| 2025-05-19 |
2,143.88 |
2,143.88 |
2,143.88 |
2,143.88 |
0.0M |
| 2025-05-16 |
2,140.24 |
2,140.24 |
2,140.24 |
2,140.24 |
0.0M |
| 2025-05-15 |
2,126.64 |
2,126.64 |
2,126.64 |
2,126.64 |
0.0M |
| 2025-05-14 |
2,136.94 |
2,136.94 |
2,136.94 |
2,136.94 |
0.0M |
| 2025-05-13 |
2,128.65 |
2,128.65 |
2,128.65 |
2,128.65 |
0.0M |
| 2025-05-12 |
2,140.72 |
2,140.72 |
2,140.72 |
2,140.72 |
0.0M |
| 2025-05-09 |
2,147.95 |
2,147.95 |
2,147.95 |
2,147.95 |
0.0M |
| 2025-05-08 |
2,150.96 |
2,150.96 |
2,150.96 |
2,150.96 |
0.0M |
| 2025-05-07 |
2,161.88 |
2,161.88 |
2,161.88 |
2,161.88 |
0.0M |
| 2025-05-06 |
2,155.69 |
2,155.69 |
2,155.69 |
2,155.69 |
0.0M |
| 2025-05-05 |
2,157.95 |
2,157.95 |
2,157.95 |
2,157.95 |
0.0M |
| 2025-05-02 |
2,150.97 |
2,150.97 |
2,150.97 |
2,150.97 |
0.0M |
| 2025-04-30 |
2,148.48 |
2,148.48 |
2,148.48 |
2,148.48 |
0.0M |
| 2025-04-29 |
2,147.86 |
2,147.86 |
2,147.86 |
2,147.86 |
0.0M |
| 2025-04-28 |
2,145.57 |
2,145.57 |
2,145.57 |
2,145.57 |
0.0M |
| 2025-04-25 |
2,148.63 |
2,148.63 |
2,148.63 |
2,148.63 |
0.0M |
| 2025-04-24 |
2,148.85 |
2,148.85 |
2,148.85 |
2,148.85 |
0.0M |
| 2025-04-23 |
2,142.00 |
2,142.00 |
2,142.00 |
2,142.00 |
0.0M |
| 2025-04-22 |
2,149.03 |
2,149.03 |
2,149.03 |
2,149.03 |
0.0M |
| 2025-04-21 |
2,188.52 |
2,188.52 |
2,188.52 |
2,188.52 |
0.0M |
| 2025-04-14 |
2,195.64 |
2,195.64 |
2,195.64 |
2,195.64 |
0.0M |
| 2025-04-11 |
2,243.46 |
2,243.46 |
2,243.46 |
2,243.46 |
0.0M |
| 2025-04-10 |
2,269.23 |
2,269.23 |
2,269.23 |
2,269.23 |
0.0M |
| 2025-04-04 |
2,183.61 |
2,183.61 |
2,183.61 |
2,183.61 |
0.0M |
| 2025-04-03 |
2,236.13 |
2,236.13 |
2,236.13 |
2,236.13 |
0.0M |
| 2025-03-28 |
2,220.58 |
2,220.58 |
2,220.58 |
2,220.58 |
0.0M |
| 2025-03-27 |
2,196.73 |
2,196.73 |
2,196.73 |
2,196.73 |
0.0M |
| 2025-03-21 |
2,197.88 |
2,197.88 |
2,197.88 |
2,197.88 |
0.0M |
| 2025-03-20 |
2,189.44 |
2,189.44 |
2,189.44 |
2,189.44 |
0.0M |
| 2025-03-19 |
2,186.80 |
2,186.80 |
2,186.80 |
2,186.80 |
0.0M |
| 2025-03-18 |
2,168.54 |
2,168.54 |
2,168.54 |
2,168.54 |
0.0M |
| 2025-03-11 |
2,207.60 |
2,207.60 |
2,207.60 |
2,207.60 |
0.0M |
| 2025-03-10 |
2,211.25 |
2,211.25 |
2,211.25 |
2,211.25 |
0.0M |
| 2025-03-07 |
2,209.86 |
2,209.86 |
2,209.86 |
2,209.86 |
0.0M |
| 2025-03-06 |
2,221.82 |
2,221.82 |
2,221.82 |
2,221.82 |
0.0M |
| 2025-03-05 |
2,272.01 |
2,272.01 |
2,272.01 |
2,272.01 |
0.0M |
| 2025-03-04 |
2,258.65 |
2,258.65 |
2,258.65 |
2,258.65 |
0.0M |
| 2025-03-03 |
2,233.32 |
2,233.32 |
2,233.32 |
2,233.32 |
0.0M |
| 2025-02-28 |
2,230.04 |
2,230.04 |
2,230.04 |
2,230.04 |
0.0M |
| 2025-02-27 |
2,223.76 |
2,223.76 |
2,223.76 |
2,223.76 |
0.0M |
| 2025-02-26 |
2,230.64 |
2,230.64 |
2,230.64 |
2,230.64 |
0.0M |
| 2025-02-25 |
2,226.28 |
2,226.28 |
2,226.28 |
2,226.28 |
0.0M |
| 2025-02-24 |
2,213.72 |
2,213.72 |
2,213.72 |
2,213.72 |
0.0M |
| 2025-02-21 |
2,215.39 |
2,215.39 |
2,215.39 |
2,215.39 |
0.0M |
| 2025-02-20 |
2,220.97 |
2,220.97 |
2,220.97 |
2,220.97 |
0.0M |
| 2025-02-19 |
2,200.42 |
2,200.42 |
2,200.42 |
2,200.42 |
0.0M |
| 2025-02-18 |
2,201.34 |
2,201.34 |
2,201.34 |
2,201.34 |
0.0M |
| 2025-02-17 |
2,208.11 |
2,208.11 |
2,208.11 |
2,208.11 |
0.0M |
| 2025-02-14 |
2,229.96 |
2,229.96 |
2,229.96 |
2,229.96 |
0.0M |
| 2025-02-13 |
2,226.22 |
2,226.22 |
2,226.22 |
2,226.22 |
0.0M |
| 2025-02-12 |
2,232.04 |
2,232.04 |
2,232.04 |
2,232.04 |
0.0M |
| 2025-02-11 |
2,245.72 |
2,245.72 |
2,245.72 |
2,245.72 |
0.0M |
| 2025-02-10 |
2,233.71 |
2,233.71 |
2,233.71 |
2,233.71 |
0.0M |
| 2025-02-07 |
2,228.07 |
2,228.07 |
2,228.07 |
2,228.07 |
0.0M |
| 2025-02-06 |
2,240.48 |
2,240.48 |
2,240.48 |
2,240.48 |
0.0M |
| 2025-02-05 |
2,215.90 |
2,215.90 |
2,215.90 |
2,215.90 |
0.0M |
| 2025-02-04 |
2,231.46 |
2,231.46 |
2,231.46 |
2,228.41 |
0.0M |
| 2025-01-31 |
2,231.91 |
2,231.91 |
2,231.91 |
2,236.61 |
0.0M |
| 2025-01-30 |
2,217.98 |
2,222.42 |
2,217.98 |
2,222.42 |
0.0M |
| 2025-01-29 |
2,231.91 |
2,231.91 |
2,231.91 |
2,231.91 |
0.0M |
| 2025-01-28 |
2,226.87 |
2,226.87 |
2,226.87 |
2,226.87 |
0.0M |
| 2025-01-27 |
2,195.07 |
2,195.07 |
2,195.07 |
2,195.07 |
0.0M |
| 2025-01-24 |
2,212.78 |
2,212.78 |
2,212.78 |
2,212.78 |
0.0M |
| 2025-01-23 |
2,225.89 |
2,225.89 |
2,225.89 |
2,225.89 |
0.0M |
| 2025-01-22 |
2,234.44 |
2,234.44 |
2,234.44 |
2,234.44 |
0.0M |
| 2025-01-21 |
2,227.07 |
2,227.07 |
2,227.07 |
2,227.07 |
0.0M |
| 2025-01-20 |
2,244.80 |
2,244.80 |
2,244.80 |
2,244.80 |
0.0M |
| 2025-01-17 |
2,252.44 |
2,252.44 |
2,252.44 |
2,252.44 |
0.0M |
| 2025-01-16 |
2,218.39 |
2,218.39 |
2,218.39 |
2,218.39 |
0.0M |
| 2025-01-15 |
2,212.88 |
2,212.88 |
2,212.88 |
2,212.88 |
0.0M |
| 2025-01-14 |
2,217.81 |
2,217.81 |
2,217.81 |
2,217.81 |
0.0M |
| 2025-01-13 |
2,240.85 |
2,240.85 |
2,240.85 |
2,240.85 |
0.0M |
| 2025-01-10 |
2,215.72 |
2,215.72 |
2,215.72 |
2,215.72 |
0.0M |
| 2025-01-09 |
2,203.53 |
2,203.53 |
2,203.53 |
2,203.53 |
0.0M |
| 2025-01-08 |
2,198.98 |
2,198.98 |
2,198.98 |
2,198.98 |
0.0M |
| 2025-01-07 |
2,196.33 |
2,196.33 |
2,196.33 |
2,196.33 |
0.0M |
| 2025-01-06 |
2,233.48 |
2,233.48 |
2,233.48 |
2,233.48 |
0.0M |
| 2025-01-03 |
2,236.98 |
2,236.98 |
2,236.98 |
2,236.98 |
0.0M |
| 2025-01-02 |
2,246.16 |
2,246.16 |
2,246.16 |
2,246.16 |
0.0M |