| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-27 |
4,700.00 |
4,800.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-26 |
4,700.00 |
4,900.00 |
4,700.00 |
4,900.00 |
0.0M |
| 2024-12-25 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-24 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-23 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-20 |
4,700.00 |
4,900.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-19 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-18 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-17 |
4,600.00 |
4,800.00 |
4,600.00 |
4,700.00 |
0.0M |
| 2024-12-16 |
4,400.00 |
4,900.00 |
4,400.00 |
4,900.00 |
0.0M |
| 2024-12-12 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-12-11 |
4,600.00 |
4,700.00 |
4,600.00 |
4,700.00 |
0.0M |
| 2024-12-10 |
4,800.00 |
4,900.00 |
4,800.00 |
4,900.00 |
0.0M |
| 2024-12-09 |
4,300.00 |
4,500.00 |
4,300.00 |
4,500.00 |
0.0M |
| 2024-12-06 |
4,500.00 |
4,500.00 |
4,500.00 |
4,500.00 |
0.0M |
| 2024-12-05 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.0M |
| 2024-12-04 |
4,500.00 |
5,000.00 |
4,500.00 |
5,000.00 |
0.0M |
| 2024-12-02 |
5,000.00 |
5,000.00 |
5,000.00 |
5,000.00 |
0.0M |
| 2024-11-29 |
4,900.00 |
5,000.00 |
4,900.00 |
5,000.00 |
0.0M |
| 2024-11-27 |
5,100.00 |
5,400.00 |
5,100.00 |
5,400.00 |
0.0M |
| 2024-11-26 |
5,100.00 |
5,100.00 |
5,100.00 |
5,100.00 |
0.0M |
| 2024-11-20 |
5,000.00 |
5,000.00 |
4,800.00 |
4,800.00 |
0.0M |
| 2024-11-19 |
4,800.00 |
4,800.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-11-15 |
4,700.00 |
4,700.00 |
4,600.00 |
4,700.00 |
0.0M |
| 2024-11-08 |
4,600.00 |
4,600.00 |
4,600.00 |
4,600.00 |
0.0M |
| 2024-11-06 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2024-11-05 |
4,700.00 |
4,800.00 |
4,700.00 |
4,800.00 |
0.0M |
| 2024-11-04 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-11-01 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-31 |
4,900.00 |
4,900.00 |
4,900.00 |
4,900.00 |
0.0M |
| 2024-10-30 |
4,900.00 |
4,900.00 |
4,700.00 |
4,900.00 |
0.0M |
| 2024-10-29 |
5,000.00 |
5,000.00 |
5,000.00 |
5,000.00 |
0.0M |
| 2024-10-28 |
5,000.00 |
5,000.00 |
5,000.00 |
5,000.00 |
0.0M |
| 2024-10-25 |
4,800.00 |
5,000.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-24 |
4,700.00 |
5,200.00 |
4,700.00 |
5,200.00 |
0.0M |
| 2024-10-23 |
4,700.00 |
5,000.00 |
4,700.00 |
5,000.00 |
0.0M |
| 2024-10-22 |
4,700.00 |
4,700.00 |
4,600.00 |
4,700.00 |
0.0M |
| 2024-10-21 |
4,800.00 |
4,900.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-18 |
4,700.00 |
4,900.00 |
4,700.00 |
4,900.00 |
0.0M |
| 2024-10-17 |
4,800.00 |
4,800.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-16 |
4,700.00 |
4,800.00 |
4,700.00 |
4,800.00 |
0.0M |
| 2024-10-15 |
4,700.00 |
5,000.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-14 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-11 |
4,600.00 |
4,800.00 |
4,600.00 |
4,800.00 |
0.0M |
| 2024-10-10 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-09 |
4,800.00 |
4,900.00 |
4,600.00 |
4,800.00 |
0.0M |
| 2024-10-08 |
4,600.00 |
4,800.00 |
4,600.00 |
4,800.00 |
0.0M |
| 2024-10-07 |
4,700.00 |
4,700.00 |
4,700.00 |
4,700.00 |
0.0M |
| 2024-10-04 |
4,700.00 |
4,900.00 |
4,600.00 |
4,900.00 |
0.0M |
| 2024-10-03 |
4,700.00 |
4,700.00 |
4,600.00 |
4,600.00 |
0.0M |
| 2024-10-02 |
4,600.00 |
4,800.00 |
4,600.00 |
4,700.00 |
0.0M |
| 2024-10-01 |
4,700.00 |
4,900.00 |
4,700.00 |
4,800.00 |
0.0M |
| 2024-09-30 |
4,800.00 |
5,000.00 |
4,700.00 |
4,800.00 |
0.0M |
| 2024-09-27 |
5,200.00 |
5,200.00 |
5,000.00 |
5,100.00 |
0.0M |
| 2024-09-26 |
5,400.00 |
5,400.00 |
5,000.00 |
5,000.00 |
0.0M |
| 2024-09-25 |
5,500.00 |
5,500.00 |
5,000.00 |
5,300.00 |
0.0M |
| 2024-09-24 |
5,200.00 |
5,700.00 |
5,200.00 |
5,200.00 |
0.0M |
| 2024-09-23 |
5,200.00 |
5,200.00 |
5,200.00 |
5,200.00 |
0.0M |
| 2024-09-20 |
4,900.00 |
5,000.00 |
4,800.00 |
4,800.00 |
0.0M |
| 2024-09-19 |
5,600.00 |
5,600.00 |
4,800.00 |
5,300.00 |
0.0M |
| 2024-09-18 |
5,100.00 |
5,300.00 |
4,900.00 |
5,300.00 |
0.0M |
| 2024-09-17 |
5,200.00 |
5,500.00 |
4,800.00 |
5,400.00 |
0.0M |
| 2024-09-16 |
5,100.00 |
5,200.00 |
4,600.00 |
5,200.00 |
0.0M |
| 2024-09-13 |
4,800.00 |
5,100.00 |
4,800.00 |
5,100.00 |
0.0M |
| 2024-09-12 |
4,600.00 |
5,000.00 |
4,600.00 |
5,000.00 |
0.0M |
| 2024-09-11 |
4,500.00 |
4,900.00 |
4,500.00 |
4,900.00 |
0.0M |
| 2024-09-10 |
5,700.00 |
5,700.00 |
4,800.00 |
4,800.00 |
0.0M |
| 2024-09-09 |
4,600.00 |
5,300.00 |
4,500.00 |
5,300.00 |
0.0M |
| 2024-09-06 |
5,000.00 |
5,100.00 |
4,900.00 |
4,900.00 |
0.1M |
| 2024-09-05 |
6,300.00 |
6,300.00 |
5,400.00 |
5,400.00 |
0.0M |
| 2024-09-04 |
6,300.00 |
6,700.00 |
5,900.00 |
5,900.00 |
0.0M |
| 2024-08-30 |
6,200.00 |
6,300.00 |
6,200.00 |
6,300.00 |
0.1M |
| 2024-08-29 |
5,800.00 |
5,800.00 |
5,500.00 |
5,800.00 |
0.0M |
| 2024-08-28 |
5,300.00 |
5,300.00 |
5,200.00 |
5,300.00 |
0.0M |
| 2024-08-27 |
4,900.00 |
4,900.00 |
4,500.00 |
4,900.00 |
0.0M |
| 2024-08-26 |
4,000.00 |
4,500.00 |
4,000.00 |
4,500.00 |
0.0M |
| 2024-08-23 |
3,900.00 |
4,100.00 |
3,900.00 |
4,100.00 |
0.0M |
| 2024-08-22 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-08-16 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-08-14 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-08-09 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-08-07 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-08-05 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-08-01 |
3,800.00 |
3,800.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-07-31 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-07-30 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-07-19 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-07-16 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-07-15 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-07-12 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-07-11 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-07-09 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-28 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-26 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-25 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-06-24 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-06-21 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-20 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-19 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-06-18 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-17 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-14 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-13 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-12 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-11 |
3,900.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-10 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-07 |
3,800.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-06 |
3,600.00 |
3,800.00 |
3,600.00 |
3,800.00 |
0.0M |
| 2024-06-05 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-06-04 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-06-03 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-05-31 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-05-30 |
3,700.00 |
4,000.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-05-29 |
3,800.00 |
3,800.00 |
3,600.00 |
3,700.00 |
0.0M |
| 2024-05-28 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-05-27 |
3,900.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-05-24 |
3,900.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-05-23 |
3,900.00 |
3,900.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-05-22 |
3,800.00 |
3,800.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-05-21 |
3,800.00 |
3,900.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-05-20 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-05-17 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-05-16 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-05-14 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-05-13 |
3,600.00 |
3,600.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-05-10 |
3,600.00 |
3,600.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-05-08 |
3,500.00 |
3,700.00 |
3,500.00 |
3,700.00 |
0.0M |
| 2024-05-07 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-05-06 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-05-03 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-05-02 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-04-26 |
3,400.00 |
3,500.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-04-25 |
3,400.00 |
3,400.00 |
3,300.00 |
3,400.00 |
0.0M |
| 2024-04-24 |
3,300.00 |
3,400.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2024-04-23 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2024-04-22 |
3,300.00 |
3,300.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2024-04-19 |
3,200.00 |
3,200.00 |
3,200.00 |
3,200.00 |
0.0M |
| 2024-04-17 |
3,300.00 |
3,400.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2024-04-16 |
3,400.00 |
3,400.00 |
3,300.00 |
3,300.00 |
0.0M |
| 2024-04-15 |
3,400.00 |
3,500.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-04-12 |
3,400.00 |
3,500.00 |
3,400.00 |
3,500.00 |
0.0M |
| 2024-04-11 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-04-10 |
3,400.00 |
3,500.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-04-09 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-04-05 |
3,500.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |
| 2024-04-04 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-04-03 |
3,700.00 |
3,700.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-04-02 |
3,700.00 |
3,700.00 |
3,600.00 |
3,700.00 |
0.0M |
| 2024-04-01 |
3,600.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-03-29 |
3,700.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-03-28 |
3,700.00 |
3,800.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-27 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-26 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-03-25 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-03-22 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-03-21 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-20 |
3,600.00 |
3,700.00 |
3,600.00 |
3,700.00 |
0.0M |
| 2024-03-19 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-18 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-15 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-14 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-03-12 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-03-11 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-08 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-03-07 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-03-05 |
3,700.00 |
3,800.00 |
3,600.00 |
3,800.00 |
0.0M |
| 2024-03-04 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-03-01 |
3,800.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-02-29 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-02-28 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-02-27 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-02-26 |
3,900.00 |
3,900.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-02-23 |
3,800.00 |
3,900.00 |
3,800.00 |
3,900.00 |
0.0M |
| 2024-02-22 |
3,800.00 |
3,800.00 |
3,800.00 |
3,800.00 |
0.0M |
| 2024-02-21 |
3,900.00 |
3,900.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-02-19 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-02-16 |
3,800.00 |
3,900.00 |
3,800.00 |
3,900.00 |
0.0M |
| 2024-02-15 |
3,800.00 |
3,800.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-02-07 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-02-01 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-01-30 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-01-29 |
3,900.00 |
4,000.00 |
3,900.00 |
4,000.00 |
0.0M |
| 2024-01-26 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-01-25 |
3,800.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-01-24 |
3,800.00 |
3,800.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-23 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-22 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-19 |
3,700.00 |
3,800.00 |
3,700.00 |
3,800.00 |
0.0M |
| 2024-01-18 |
3,700.00 |
3,700.00 |
3,600.00 |
3,600.00 |
0.0M |
| 2024-01-16 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-15 |
3,500.00 |
3,500.00 |
3,500.00 |
3,500.00 |
0.0M |
| 2024-01-12 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-11 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-01-10 |
3,900.00 |
3,900.00 |
3,900.00 |
3,900.00 |
0.0M |
| 2024-01-09 |
3,700.00 |
3,900.00 |
3,700.00 |
3,900.00 |
0.0M |
| 2024-01-08 |
3,700.00 |
3,700.00 |
3,700.00 |
3,700.00 |
0.0M |
| 2024-01-05 |
3,600.00 |
3,700.00 |
3,600.00 |
3,700.00 |
0.0M |
| 2024-01-04 |
3,600.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |
| 2024-01-03 |
3,600.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |
| 2024-01-02 |
3,500.00 |
3,600.00 |
3,500.00 |
3,600.00 |
0.0M |