| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3,152.50 |
3,160.00 |
3,152.50 |
3,160.00 |
0.0M |
| 2024-12-30 |
3,110.00 |
3,144.09 |
3,110.00 |
3,144.09 |
0.0M |
| 2024-12-27 |
3,095.80 |
3,110.95 |
3,091.01 |
3,110.95 |
0.0M |
| 2024-12-26 |
3,074.00 |
3,105.68 |
3,074.00 |
3,088.00 |
0.0M |
| 2024-12-24 |
3,070.00 |
3,073.70 |
3,070.00 |
3,073.70 |
0.0M |
| 2024-12-23 |
3,052.00 |
3,055.00 |
3,031.10 |
3,046.25 |
0.0M |
| 2024-12-20 |
3,050.00 |
3,079.00 |
3,050.00 |
3,068.57 |
0.0M |
| 2024-12-19 |
3,135.00 |
3,135.00 |
3,092.04 |
3,092.04 |
0.0M |
| 2024-12-18 |
3,120.00 |
3,166.00 |
3,110.00 |
3,166.00 |
0.0M |
| 2024-12-17 |
3,140.00 |
3,183.00 |
3,135.01 |
3,150.66 |
0.0M |
| 2024-12-16 |
3,192.00 |
3,192.00 |
3,147.00 |
3,147.00 |
0.0M |
| 2024-12-13 |
3,199.00 |
3,204.00 |
3,191.00 |
3,191.00 |
0.0M |
| 2024-12-11 |
3,220.06 |
3,220.06 |
3,145.00 |
3,145.00 |
0.0M |
| 2024-12-10 |
3,230.14 |
3,280.00 |
3,215.00 |
3,231.16 |
0.0M |
| 2024-12-09 |
3,193.00 |
3,240.00 |
3,193.00 |
3,240.00 |
0.0M |
| 2024-12-06 |
3,230.00 |
3,230.00 |
3,205.23 |
3,205.23 |
0.0M |
| 2024-12-05 |
3,240.00 |
3,240.00 |
3,215.00 |
3,219.00 |
0.0M |
| 2024-12-04 |
3,243.00 |
3,260.00 |
3,240.00 |
3,240.10 |
0.0M |
| 2024-12-03 |
3,302.30 |
3,305.00 |
3,300.00 |
3,304.00 |
0.0M |
| 2024-12-02 |
3,315.00 |
3,325.01 |
3,315.00 |
3,325.01 |
0.0M |
| 2024-11-29 |
3,355.00 |
3,355.00 |
3,319.88 |
3,325.00 |
0.0M |
| 2024-11-27 |
3,400.00 |
3,400.00 |
3,344.00 |
3,355.00 |
0.0M |
| 2024-11-26 |
3,343.00 |
3,375.00 |
3,343.00 |
3,360.00 |
0.0M |
| 2024-11-25 |
3,290.00 |
3,319.99 |
3,290.00 |
3,290.00 |
0.0M |
| 2024-11-22 |
3,285.00 |
3,299.99 |
3,285.00 |
3,290.00 |
0.0M |
| 2024-11-21 |
3,240.00 |
3,262.50 |
3,230.90 |
3,262.50 |
0.0M |
| 2024-11-20 |
3,175.01 |
3,222.00 |
3,175.01 |
3,222.00 |
0.0M |
| 2024-11-19 |
3,159.00 |
3,180.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2024-11-15 |
3,318.00 |
3,318.00 |
3,225.00 |
3,249.63 |
0.0M |
| 2024-11-14 |
3,410.00 |
3,410.00 |
3,395.00 |
3,395.00 |
0.0M |
| 2024-11-13 |
3,379.00 |
3,379.00 |
3,379.00 |
3,379.00 |
0.0M |
| 2024-11-11 |
3,340.81 |
3,340.81 |
3,340.81 |
3,340.81 |
0.0M |
| 2024-11-08 |
3,320.00 |
3,335.00 |
3,320.00 |
3,335.00 |
0.0M |
| 2024-11-07 |
3,255.00 |
3,275.25 |
3,240.00 |
3,255.51 |
0.0M |
| 2024-11-06 |
3,339.00 |
3,340.00 |
3,315.00 |
3,315.00 |
0.0M |
| 2024-11-05 |
3,347.70 |
3,370.00 |
3,347.70 |
3,369.61 |
0.0M |
| 2024-11-04 |
3,343.46 |
3,347.00 |
3,310.75 |
3,347.00 |
0.0M |
| 2024-11-01 |
3,330.00 |
3,360.00 |
3,330.00 |
3,360.00 |
0.0M |
| 2024-10-30 |
3,368.50 |
3,465.79 |
3,368.50 |
3,465.79 |
0.0M |
| 2024-10-29 |
3,360.00 |
3,366.00 |
3,360.00 |
3,366.00 |
0.0M |
| 2024-10-23 |
3,456.00 |
3,456.00 |
3,447.00 |
3,447.00 |
0.0M |
| 2024-10-22 |
3,465.00 |
3,465.01 |
3,405.01 |
3,405.01 |
0.0M |
| 2024-10-18 |
3,465.00 |
3,465.00 |
3,465.00 |
3,465.00 |
0.0M |
| 2024-10-17 |
3,500.00 |
3,500.00 |
3,481.99 |
3,481.99 |
0.0M |
| 2024-10-16 |
3,475.00 |
3,475.00 |
3,475.00 |
3,475.00 |
0.0M |
| 2024-10-15 |
3,450.01 |
3,465.00 |
3,450.01 |
3,465.00 |
0.0M |
| 2024-10-14 |
3,398.00 |
3,410.00 |
3,398.00 |
3,408.30 |
0.0M |
| 2024-10-11 |
3,375.00 |
3,375.00 |
3,375.00 |
3,375.00 |
0.0M |
| 2024-10-10 |
3,355.00 |
3,375.00 |
3,355.00 |
3,375.00 |
0.0M |
| 2024-10-09 |
3,315.00 |
3,354.69 |
3,315.00 |
3,354.69 |
0.0M |
| 2024-10-08 |
3,300.00 |
3,300.00 |
3,270.00 |
3,270.00 |
0.0M |
| 2024-10-07 |
3,235.01 |
3,258.21 |
3,226.00 |
3,242.32 |
0.0M |
| 2024-10-04 |
3,220.00 |
3,235.00 |
3,210.01 |
3,235.00 |
0.0M |
| 2024-10-03 |
3,290.00 |
3,290.00 |
3,290.00 |
3,290.00 |
0.0M |
| 2024-10-02 |
3,279.95 |
3,300.00 |
3,275.00 |
3,300.00 |
0.0M |
| 2024-09-30 |
3,345.01 |
3,361.91 |
3,345.00 |
3,346.00 |
0.0M |
| 2024-09-27 |
3,346.02 |
3,346.02 |
3,345.00 |
3,345.00 |
0.0M |
| 2024-09-26 |
3,323.00 |
3,330.00 |
3,320.00 |
3,330.00 |
0.0M |
| 2024-09-25 |
3,300.00 |
3,335.00 |
3,300.00 |
3,330.00 |
0.0M |
| 2024-09-24 |
3,308.00 |
3,315.00 |
3,300.01 |
3,300.01 |
0.0M |
| 2024-09-23 |
3,320.00 |
3,350.00 |
3,320.00 |
3,343.00 |
0.0M |
| 2024-09-20 |
3,311.25 |
3,331.57 |
3,302.01 |
3,306.01 |
0.0M |
| 2024-09-10 |
3,591.00 |
3,591.00 |
3,575.00 |
3,575.00 |
0.0M |
| 2024-09-09 |
3,532.00 |
3,532.00 |
3,532.00 |
3,532.00 |
0.0M |
| 2024-09-05 |
3,587.00 |
3,587.00 |
3,575.00 |
3,581.00 |
0.0M |
| 2024-09-04 |
3,540.00 |
3,540.00 |
3,521.00 |
3,535.90 |
0.0M |
| 2024-09-03 |
3,475.00 |
3,528.99 |
3,472.00 |
3,528.99 |
0.0M |
| 2024-08-30 |
3,390.40 |
3,390.40 |
3,387.00 |
3,387.00 |
0.0M |
| 2024-08-28 |
3,400.00 |
3,434.99 |
3,400.00 |
3,434.99 |
0.0M |
| 2024-08-27 |
3,393.59 |
3,456.69 |
3,362.01 |
3,362.01 |
0.0M |
| 2024-08-26 |
3,400.00 |
3,400.00 |
3,400.00 |
3,400.00 |
0.0M |
| 2024-08-22 |
3,375.01 |
3,409.00 |
3,375.01 |
3,409.00 |
0.0M |
| 2024-08-20 |
3,307.50 |
3,330.00 |
3,307.50 |
3,330.00 |
0.0M |
| 2024-08-19 |
3,198.59 |
3,252.00 |
3,198.59 |
3,252.00 |
0.0M |
| 2024-08-16 |
3,214.00 |
3,214.00 |
3,207.00 |
3,207.00 |
0.0M |
| 2024-08-15 |
3,257.67 |
3,257.67 |
3,257.67 |
3,257.67 |
0.0M |
| 2024-08-14 |
3,252.01 |
3,282.00 |
3,252.01 |
3,282.00 |
0.0M |
| 2024-08-13 |
3,278.00 |
3,278.00 |
3,278.00 |
3,278.00 |
0.0M |
| 2024-08-12 |
3,267.00 |
3,267.00 |
3,267.00 |
3,267.00 |
0.0M |
| 2024-08-09 |
3,252.00 |
3,252.00 |
3,242.00 |
3,244.19 |
0.0M |
| 2024-08-08 |
3,300.00 |
3,300.00 |
3,284.19 |
3,284.19 |
0.0M |
| 2024-08-07 |
3,346.02 |
3,350.00 |
3,330.00 |
3,330.00 |
0.0M |
| 2024-08-06 |
3,360.00 |
3,360.00 |
3,360.00 |
3,360.00 |
0.0M |
| 2024-08-05 |
3,403.01 |
3,403.01 |
3,350.00 |
3,380.20 |
0.0M |
| 2024-08-02 |
3,404.50 |
3,404.50 |
3,331.00 |
3,380.22 |
0.0M |
| 2024-08-01 |
3,195.09 |
3,275.00 |
3,195.09 |
3,275.00 |
0.0M |
| 2024-07-31 |
3,225.00 |
3,246.16 |
3,225.00 |
3,236.90 |
0.0M |
| 2024-07-30 |
3,236.00 |
3,241.45 |
3,173.41 |
3,225.24 |
0.0M |
| 2024-07-26 |
3,147.61 |
3,178.00 |
3,147.61 |
3,178.00 |
0.0M |
| 2024-07-25 |
3,130.00 |
3,160.00 |
3,128.00 |
3,147.60 |
0.0M |
| 2024-07-24 |
3,035.00 |
3,095.00 |
3,035.00 |
3,095.00 |
0.0M |
| 2024-07-22 |
3,047.97 |
3,047.97 |
3,047.97 |
3,047.97 |
0.0M |
| 2024-07-19 |
2,972.71 |
3,060.00 |
2,972.71 |
3,060.00 |
0.0M |
| 2024-07-18 |
3,063.00 |
3,090.00 |
3,063.00 |
3,090.00 |
0.0M |
| 2024-07-17 |
2,988.00 |
3,010.00 |
2,988.00 |
3,010.00 |
0.0M |
| 2024-07-16 |
2,900.00 |
2,900.00 |
2,888.10 |
2,888.10 |
0.0M |
| 2024-07-15 |
2,920.00 |
2,920.00 |
2,920.00 |
2,920.00 |
0.0M |
| 2024-07-12 |
2,939.00 |
2,939.00 |
2,939.00 |
2,939.00 |
0.0M |
| 2024-07-11 |
2,861.00 |
2,922.20 |
2,861.00 |
2,911.71 |
0.0M |
| 2024-07-10 |
2,896.00 |
2,917.01 |
2,896.00 |
2,917.00 |
0.0M |
| 2024-07-09 |
2,900.01 |
2,915.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-07-08 |
2,940.00 |
2,940.00 |
2,918.00 |
2,918.00 |
0.0M |
| 2024-07-05 |
2,957.11 |
2,966.50 |
2,957.11 |
2,966.50 |
0.0M |
| 2024-07-03 |
2,980.00 |
2,980.00 |
2,925.00 |
2,944.00 |
0.0M |
| 2024-07-02 |
2,990.25 |
2,990.25 |
2,983.90 |
2,983.90 |
0.0M |
| 2024-07-01 |
3,002.99 |
3,003.00 |
3,002.00 |
3,002.00 |
0.0M |
| 2024-06-28 |
3,003.01 |
3,003.01 |
3,003.01 |
3,003.01 |
0.0M |
| 2024-06-27 |
3,069.99 |
3,069.99 |
3,069.99 |
3,069.99 |
0.0M |
| 2024-06-26 |
3,080.00 |
3,080.00 |
3,010.00 |
3,037.02 |
0.0M |
| 2024-06-25 |
3,038.00 |
3,040.98 |
3,038.00 |
3,040.98 |
0.0M |
| 2024-06-21 |
3,065.55 |
3,065.55 |
3,033.78 |
3,033.78 |
0.0M |
| 2024-06-20 |
3,050.05 |
3,050.05 |
3,050.05 |
3,050.05 |
0.0M |
| 2024-06-19 |
3,060.00 |
3,060.00 |
3,060.00 |
3,060.00 |
0.0M |
| 2024-06-18 |
3,046.28 |
3,067.00 |
3,046.28 |
3,067.00 |
0.0M |
| 2024-06-17 |
3,066.00 |
3,119.99 |
3,052.00 |
3,119.99 |
0.0M |
| 2024-06-14 |
3,029.00 |
3,030.00 |
3,027.00 |
3,030.00 |
0.0M |
| 2024-06-13 |
3,061.84 |
3,061.84 |
3,001.02 |
3,013.00 |
0.0M |
| 2024-06-12 |
3,113.00 |
3,113.00 |
3,050.00 |
3,083.79 |
0.0M |
| 2024-06-11 |
3,023.03 |
3,055.00 |
3,023.03 |
3,055.00 |
0.0M |
| 2024-06-10 |
3,080.00 |
3,080.00 |
3,050.00 |
3,065.25 |
0.0M |
| 2024-06-06 |
3,048.00 |
3,080.00 |
3,048.00 |
3,080.00 |
0.0M |
| 2024-06-05 |
3,043.30 |
3,043.30 |
3,043.30 |
3,043.30 |
0.0M |
| 2024-06-04 |
3,085.00 |
3,085.00 |
3,085.00 |
3,085.00 |
0.0M |
| 2024-06-03 |
3,010.00 |
3,037.11 |
3,010.00 |
3,037.11 |
0.0M |
| 2024-05-31 |
2,890.00 |
2,980.00 |
2,890.00 |
2,980.00 |
0.0M |
| 2024-05-29 |
2,918.00 |
2,918.00 |
2,912.00 |
2,912.00 |
0.0M |
| 2024-05-28 |
2,900.00 |
2,900.00 |
2,880.00 |
2,890.00 |
0.0M |
| 2024-05-23 |
3,000.00 |
3,000.19 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-05-22 |
3,019.00 |
3,019.00 |
3,019.00 |
3,019.00 |
0.0M |
| 2024-05-21 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2024-05-20 |
2,995.00 |
2,995.00 |
2,981.00 |
2,985.00 |
0.0M |
| 2024-05-17 |
3,031.00 |
3,031.00 |
3,031.00 |
3,031.00 |
0.0M |
| 2024-05-16 |
3,050.00 |
3,050.00 |
3,050.00 |
3,050.00 |
0.0M |
| 2024-05-08 |
3,020.11 |
3,020.11 |
2,997.00 |
2,998.00 |
0.0M |
| 2024-05-07 |
2,995.00 |
2,995.00 |
2,995.00 |
2,995.00 |
0.0M |
| 2024-05-03 |
2,980.02 |
2,988.27 |
2,980.02 |
2,988.27 |
0.0M |
| 2024-05-02 |
2,965.53 |
2,980.00 |
2,965.53 |
2,980.00 |
0.0M |
| 2024-04-29 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2024-04-26 |
3,020.10 |
3,020.10 |
3,000.00 |
3,000.00 |
0.0M |
| 2024-04-25 |
3,040.00 |
3,102.00 |
3,028.40 |
3,028.40 |
0.0M |
| 2024-04-24 |
2,860.00 |
3,044.98 |
2,860.00 |
3,044.98 |
0.0M |
| 2024-04-23 |
2,939.00 |
2,939.00 |
2,913.80 |
2,913.80 |
0.0M |
| 2024-04-22 |
3,000.00 |
3,025.00 |
3,000.00 |
3,025.00 |
0.0M |
| 2024-04-19 |
2,946.00 |
2,976.50 |
2,946.00 |
2,976.50 |
0.0M |
| 2024-04-18 |
2,925.00 |
2,940.00 |
2,920.00 |
2,940.00 |
0.0M |
| 2024-04-15 |
2,791.00 |
2,791.00 |
2,779.55 |
2,782.03 |
0.0M |
| 2024-04-11 |
2,768.00 |
2,779.55 |
2,768.00 |
2,779.55 |
0.0M |
| 2024-04-10 |
2,780.00 |
2,780.00 |
2,780.00 |
2,780.00 |
0.0M |
| 2024-04-09 |
2,771.00 |
2,797.27 |
2,770.00 |
2,797.27 |
0.0M |
| 2024-04-05 |
2,814.99 |
2,814.99 |
2,787.00 |
2,787.00 |
0.0M |
| 2024-04-04 |
2,800.00 |
2,824.00 |
2,800.00 |
2,824.00 |
0.0M |
| 2024-04-03 |
2,817.23 |
2,819.00 |
2,812.25 |
2,812.25 |
0.0M |
| 2024-04-02 |
2,881.40 |
2,881.40 |
2,841.00 |
2,841.00 |
0.0M |
| 2024-04-01 |
2,888.96 |
2,888.96 |
2,881.40 |
2,881.40 |
0.0M |
| 2024-03-25 |
2,914.98 |
2,914.98 |
2,914.98 |
2,914.98 |
0.0M |
| 2024-03-22 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-03-21 |
2,891.03 |
2,900.00 |
2,891.03 |
2,900.00 |
0.0M |
| 2024-03-20 |
2,907.44 |
2,907.44 |
2,867.50 |
2,867.60 |
0.0M |
| 2024-03-19 |
2,900.00 |
2,900.00 |
2,895.08 |
2,895.08 |
0.0M |
| 2024-03-15 |
2,790.00 |
2,804.98 |
2,745.00 |
2,751.98 |
0.0M |
| 2024-03-13 |
2,783.00 |
2,783.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2024-03-11 |
2,740.00 |
2,760.00 |
2,740.00 |
2,760.00 |
0.0M |
| 2024-03-08 |
2,720.00 |
2,750.00 |
2,720.00 |
2,750.00 |
0.0M |
| 2024-03-07 |
2,770.00 |
2,770.00 |
2,765.00 |
2,765.00 |
0.0M |
| 2024-03-06 |
2,750.00 |
2,761.00 |
2,750.00 |
2,761.00 |
0.0M |
| 2024-03-05 |
2,780.20 |
2,780.20 |
2,772.00 |
2,772.00 |
0.0M |
| 2024-03-04 |
2,792.00 |
2,796.00 |
2,792.00 |
2,796.00 |
0.0M |
| 2024-03-01 |
2,810.00 |
2,810.00 |
2,807.00 |
2,807.00 |
0.0M |
| 2024-02-29 |
2,832.01 |
2,832.01 |
2,818.00 |
2,818.00 |
0.0M |
| 2024-02-28 |
2,858.61 |
2,858.61 |
2,858.61 |
2,858.61 |
0.0M |
| 2024-02-27 |
2,860.00 |
2,869.00 |
2,860.00 |
2,869.00 |
0.0M |
| 2024-02-26 |
2,910.00 |
2,910.00 |
2,910.00 |
2,910.00 |
0.0M |
| 2024-02-23 |
2,871.00 |
2,871.00 |
2,871.00 |
2,871.00 |
0.0M |
| 2024-02-20 |
2,852.00 |
2,870.00 |
2,852.00 |
2,870.00 |
0.0M |
| 2024-02-16 |
2,860.00 |
2,899.99 |
2,850.00 |
2,850.00 |
0.0M |
| 2024-02-15 |
2,860.00 |
2,860.00 |
2,860.00 |
2,860.00 |
0.0M |
| 2024-02-14 |
2,848.50 |
2,856.70 |
2,848.50 |
2,856.70 |
0.0M |
| 2024-02-13 |
2,920.00 |
2,920.00 |
2,885.00 |
2,885.00 |
0.0M |
| 2024-02-12 |
2,889.90 |
2,920.00 |
2,889.90 |
2,920.00 |
0.0M |
| 2024-02-09 |
2,887.01 |
2,899.97 |
2,861.58 |
2,880.00 |
0.0M |
| 2024-02-08 |
2,974.99 |
2,974.99 |
2,961.00 |
2,973.00 |
0.0M |
| 2024-02-06 |
2,945.88 |
2,945.88 |
2,920.00 |
2,920.22 |
0.0M |
| 2024-02-02 |
2,922.90 |
2,942.50 |
2,922.90 |
2,942.50 |
0.0M |
| 2024-01-31 |
2,902.03 |
2,902.03 |
2,900.40 |
2,900.40 |
0.0M |
| 2024-01-30 |
2,897.00 |
2,902.03 |
2,897.00 |
2,902.03 |
0.0M |
| 2024-01-26 |
2,875.00 |
2,875.00 |
2,875.00 |
2,875.00 |
0.0M |
| 2024-01-24 |
2,870.00 |
2,870.00 |
2,865.51 |
2,865.51 |
0.0M |
| 2024-01-23 |
2,922.00 |
2,922.00 |
2,906.42 |
2,906.42 |
0.0M |
| 2024-01-22 |
2,850.60 |
2,850.60 |
2,850.00 |
2,850.00 |
0.0M |
| 2024-01-18 |
2,870.00 |
2,873.00 |
2,845.95 |
2,873.00 |
0.0M |
| 2024-01-17 |
2,900.00 |
2,900.00 |
2,900.00 |
2,900.00 |
0.0M |
| 2024-01-16 |
2,849.00 |
2,860.00 |
2,844.25 |
2,849.50 |
0.0M |
| 2024-01-12 |
2,815.52 |
2,815.52 |
2,815.52 |
2,815.52 |
0.0M |
| 2024-01-11 |
2,839.00 |
2,839.00 |
2,797.50 |
2,797.50 |
0.0M |
| 2024-01-10 |
2,840.00 |
2,840.00 |
2,839.00 |
2,839.00 |
0.0M |
| 2024-01-09 |
2,860.00 |
2,874.30 |
2,750.01 |
2,872.79 |
0.0M |
| 2024-01-05 |
2,895.01 |
2,895.01 |
2,843.65 |
2,855.00 |
0.0M |
| 2024-01-03 |
2,944.00 |
2,959.00 |
2,944.00 |
2,959.00 |
0.0M |
| 2024-01-02 |
2,934.00 |
2,934.00 |
2,934.00 |
2,934.00 |
0.0M |