마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 3,307.70 3,334.60 3,273.10 3,307.70 0.0M
2023-12-27 3,176.90 3,342.30 3,165.40 3,307.70 0.1M
2023-12-26 3,334.60 3,380.80 3,307.70 3,342.30 0.0M
2023-12-25 4,325.00 4,325.00 4,325.00 4,325.00 0.0M
2023-12-22 3,326.90 3,326.90 3,296.20 3,326.90 0.0M
2023-12-21 3,365.40 3,365.40 3,307.70 3,330.80 0.0M
2023-12-20 3,338.50 3,380.80 3,330.80 3,380.80 0.0M
2023-12-19 3,303.80 3,376.90 3,292.30 3,353.80 0.0M
2023-12-18 3,346.20 3,346.20 3,292.30 3,315.40 0.0M
2023-12-15 3,307.70 3,330.80 3,296.20 3,330.80 0.0M
2023-12-14 3,319.20 3,361.50 3,303.80 3,330.80 0.0M
2023-12-13 3,353.80 3,365.40 3,292.30 3,315.40 0.0M
2023-12-12 3,346.20 3,350.00 3,307.70 3,346.20 0.0M
2023-12-11 3,346.20 3,384.60 3,307.70 3,346.20 0.0M
2023-12-10 4,345.00 4,345.00 4,345.00 4,345.00 0.0M
2023-12-08 3,346.20 3,373.10 3,326.90 3,342.30 0.0M
2023-12-07 3,346.20 3,346.20 3,280.80 3,346.20 0.0M
2023-12-06 3,280.80 3,361.50 3,280.80 3,342.30 0.0M
2023-12-05 3,307.70 3,373.10 3,238.50 3,280.80 0.0M
2023-12-04 3,288.50 3,361.50 3,284.60 3,292.30 0.0M
2023-12-01 3,261.50 3,303.80 3,230.80 3,284.60 0.0M
2023-11-30 3,192.30 3,230.80 3,184.60 3,230.80 0.0M
2023-11-29 3,180.80 3,203.80 3,165.40 3,192.30 0.0M
2023-11-28 3,176.90 3,226.90 3,176.90 3,215.40 0.0M
2023-11-27 3,265.40 3,280.80 3,200.00 3,226.90 0.0M
2023-11-24 3,200.00 3,273.10 3,192.30 3,261.50 0.0M
2023-11-23 3,192.30 3,219.20 3,161.50 3,192.30 0.0M
2023-11-22 3,196.20 3,211.50 3,161.50 3,192.30 0.0M
2023-11-21 3,238.50 3,238.50 3,153.80 3,207.70 0.0M
2023-11-20 3,238.50 3,457.70 3,157.70 3,207.70 0.4M
2023-11-17 3,238.50 3,238.50 3,188.50 3,238.50 0.0M
2023-11-16 3,184.60 3,246.20 3,169.20 3,238.50 0.0M
2023-11-15 3,150.00 3,250.00 3,138.50 3,180.80 0.1M
2023-11-14 3,096.20 3,157.70 3,096.20 3,134.60 0.0M
2023-11-13 3,053.80 3,265.40 3,050.00 3,103.80 0.2M
2023-11-10 3,011.50 3,065.40 3,011.50 3,050.00 0.0M
2023-11-09 3,023.10 3,061.50 2,996.20 3,053.80 0.0M
2023-11-08 3,000.00 3,046.20 2,992.30 3,026.90 0.0M
2023-11-07 3,046.20 3,057.70 3,000.00 3,019.20 0.0M
2023-11-06 3,069.20 3,103.80 3,034.60 3,046.20 0.1M
2023-11-03 3,042.30 3,053.80 3,023.10 3,034.60 0.0M
2023-11-02 3,015.40 3,057.70 3,011.50 3,042.30 0.0M
2023-11-01 2,923.10 3,323.10 2,923.10 3,011.50 0.7M
2023-10-31 2,915.40 2,976.90 2,911.50 2,911.50 0.0M
2023-10-30 2,869.20 2,900.00 2,838.50 2,892.30 0.0M
2023-10-27 2,865.40 2,911.50 2,865.40 2,869.20 0.0M
2023-10-26 2,930.80 2,930.80 2,830.80 2,865.40 0.0M
2023-10-25 2,942.30 3,007.70 2,915.40 2,930.80 0.0M
2023-10-24 2,892.30 2,953.80 2,846.20 2,926.90 0.0M
2023-10-23 2,884.60 2,946.20 2,884.60 2,915.40 0.0M
2023-10-20 2,911.50 3,003.80 2,896.20 2,938.50 0.0M
2023-10-19 2,984.60 3,000.00 2,915.40 2,957.70 0.1M
2023-10-18 2,950.00 3,019.20 2,950.00 2,984.60 0.0M
2023-10-17 2,930.80 3,015.40 2,930.80 2,946.20 0.0M
2023-10-16 3,000.00 3,019.20 2,965.40 2,965.40 0.0M
2023-10-13 3,134.60 3,134.60 3,038.50 3,042.30 0.0M
2023-10-12 3,107.70 3,161.50 3,100.00 3,134.60 0.0M
2023-10-11 3,038.50 3,111.50 3,038.50 3,103.80 0.0M
2023-10-10 3,115.40 3,126.90 3,003.80 3,038.50 0.0M
2023-10-06 3,038.50 3,130.80 3,038.50 3,103.80 0.0M
2023-10-05 3,026.90 3,169.20 3,023.10 3,111.50 0.0M
2023-10-04 3,123.10 3,123.10 3,015.40 3,023.10 0.0M
2023-09-27 3,038.50 3,126.90 3,015.40 3,123.10 0.0M
2023-09-26 3,007.70 3,146.20 3,007.70 3,103.80 0.1M
2023-09-25 3,123.10 3,180.80 3,053.80 3,053.80 0.0M
2023-09-22 3,153.80 3,173.10 3,115.40 3,173.10 0.0M
2023-09-21 3,200.00 3,223.10 3,157.70 3,161.50 0.0M
2023-09-20 3,215.40 3,230.80 3,200.00 3,223.10 0.0M
2023-09-19 3,238.50 3,253.80 3,184.60 3,219.20 0.0M
2023-09-18 3,226.90 3,257.70 3,219.20 3,219.20 0.0M
2023-09-15 3,238.50 3,273.10 3,230.80 3,238.50 0.0M
2023-09-14 3,250.00 3,253.80 3,211.50 3,250.00 0.0M
2023-09-13 3,253.80 3,261.50 3,169.20 3,234.60 0.0M
2023-09-12 3,253.80 3,288.50 3,230.80 3,238.50 0.0M
2023-09-11 3,276.90 3,292.30 3,234.60 3,257.70 0.0M
2023-09-08 3,196.20 3,276.90 3,184.60 3,261.50 0.0M
2023-09-07 3,280.80 3,303.80 3,207.70 3,257.70 0.0M
2023-09-06 3,280.80 3,330.80 3,280.80 3,307.70 0.0M
2023-09-05 3,323.10 3,330.80 3,269.20 3,307.70 0.0M
2023-09-04 3,319.20 3,326.90 3,280.80 3,323.10 0.0M
2023-09-01 3,307.70 3,334.60 3,284.60 3,326.90 0.0M
2023-08-31 3,338.50 3,353.80 3,307.70 3,307.70 0.0M
2023-08-30 3,311.50 3,380.80 3,307.70 3,338.50 0.0M
2023-08-29 3,284.60 3,311.50 3,257.70 3,311.50 0.0M
2023-08-28 3,280.80 3,280.80 3,207.70 3,280.80 0.0M
2023-08-25 3,326.90 3,338.50 3,230.80 3,276.90 0.1M
2023-08-24 3,257.70 3,384.60 3,230.80 3,361.50 0.1M
2023-08-23 3,269.20 3,276.90 3,234.60 3,246.20 0.0M
2023-08-22 3,226.90 3,276.90 3,215.40 3,261.50 0.0M
2023-08-21 3,115.40 3,257.70 3,111.50 3,230.80 0.0M
2023-08-18 3,123.10 3,123.10 3,076.90 3,096.20 0.0M
2023-08-17 3,092.30 3,153.80 3,057.70 3,153.80 0.0M
2023-08-16 3,238.50 3,273.10 3,130.80 3,134.60 0.0M
2023-08-14 3,330.80 3,330.80 3,246.20 3,280.80 0.0M
2023-08-11 3,280.80 3,319.20 3,238.50 3,300.00 0.0M
2023-08-10 3,280.80 3,284.60 3,234.60 3,284.60 0.0M
2023-08-09 3,250.00 3,292.30 3,242.30 3,261.50 0.0M
2023-08-08 3,300.00 3,330.80 3,250.00 3,250.00 0.0M
2023-08-07 3,292.30 3,376.90 3,292.30 3,315.40 0.0M
2023-08-04 3,261.50 3,315.40 3,234.60 3,292.30 0.0M
2023-08-03 3,330.80 3,338.50 3,234.60 3,307.70 0.0M
2023-08-02 3,423.10 3,423.10 3,284.60 3,346.20 0.1M
2023-08-01 3,330.80 3,419.20 3,276.90 3,407.70 0.1M
2023-07-31 3,292.30 3,346.20 3,242.30 3,311.50 0.0M
2023-07-28 3,088.50 3,284.60 3,088.50 3,280.80 0.0M
2023-07-27 2,996.20 3,142.30 2,996.20 3,123.10 0.0M
2023-07-26 3,153.80 3,153.80 2,996.20 3,050.00 0.1M
2023-07-25 3,130.80 3,161.50 3,100.00 3,134.60 0.0M
2023-07-24 3,226.90 3,261.50 3,115.40 3,169.20 0.0M
2023-07-21 3,253.80 3,292.30 3,234.60 3,234.60 0.0M
2023-07-20 3,253.80 3,288.50 3,234.60 3,253.80 0.0M
2023-07-19 3,323.10 3,326.90 3,203.80 3,307.70 0.0M
2023-07-18 3,280.80 3,315.40 3,238.50 3,288.50 0.0M
2023-07-17 3,342.30 3,342.30 3,273.10 3,307.70 0.0M
2023-07-14 3,350.00 3,350.00 3,303.80 3,330.80 0.0M
2023-07-13 3,357.70 3,373.10 3,323.10 3,350.00 0.0M
2023-07-12 3,346.20 3,376.90 3,300.00 3,323.10 0.0M
2023-07-11 3,292.30 3,380.80 3,292.30 3,346.20 0.0M
2023-07-10 3,250.00 3,323.10 3,250.00 3,315.40 0.0M
2023-07-07 3,315.40 3,330.80 3,250.00 3,303.80 0.0M
2023-07-06 3,446.20 3,461.50 3,315.40 3,315.40 0.1M
2023-07-05 3,511.50 3,538.50 3,423.10 3,453.80 0.1M
2023-07-04 3,530.80 3,546.20 3,457.70 3,476.90 0.0M
2023-07-03 3,453.80 3,530.80 3,453.80 3,530.80 0.0M
2023-06-30 3,469.20 3,496.20 3,430.80 3,446.20 0.0M
2023-06-29 3,592.30 3,603.80 3,484.60 3,484.60 0.1M
2023-06-28 3,573.10 3,623.10 3,573.10 3,603.80 0.0M
2023-06-27 3,623.10 3,626.90 3,576.90 3,596.20 0.0M
2023-06-26 3,603.80 3,650.00 3,592.30 3,623.10 0.0M
2023-06-23 3,630.80 3,692.30 3,623.10 3,623.10 0.0M
2023-06-22 3,653.80 3,688.50 3,623.10 3,653.80 0.0M
2023-06-21 3,719.20 3,730.80 3,661.50 3,665.40 0.0M
2023-06-20 3,730.80 3,746.20 3,700.00 3,730.80 0.0M
2023-06-19 3,692.30 3,730.80 3,684.60 3,730.80 0.0M
2023-06-16 3,676.90 3,715.40 3,653.80 3,715.40 0.0M
2023-06-15 3,676.90 3,723.10 3,653.80 3,703.80 0.0M
2023-06-14 3,830.80 3,838.50 3,684.60 3,684.60 0.1M
2023-06-13 3,803.80 3,830.80 3,792.30 3,830.80 0.0M
2023-06-12 3,819.20 3,834.60 3,800.00 3,803.80 0.0M
2023-06-09 3,861.50 3,884.60 3,815.40 3,838.50 0.0M
2023-06-08 3,811.50 3,853.80 3,803.80 3,834.60 0.0M
2023-06-07 3,853.80 3,861.50 3,819.20 3,853.80 0.0M
2023-06-05 3,811.50 3,884.60 3,776.90 3,853.80 0.1M
2023-06-02 3,830.80 3,838.50 3,757.70 3,807.70 0.1M
2023-06-01 3,746.20 3,826.90 3,723.10 3,826.90 0.1M
2023-05-31 3,811.50 3,892.30 3,730.80 3,761.50 0.1M
2023-05-30 3,700.00 3,884.60 3,700.00 3,846.20 0.1M
2023-05-26 3,753.80 3,761.50 3,692.30 3,692.30 0.0M
2023-05-25 3,700.00 3,750.00 3,700.00 3,730.80 0.0M
2023-05-24 3,711.50 3,734.60 3,688.50 3,700.00 0.0M
2023-05-23 3,803.80 3,803.80 3,730.80 3,746.20 0.0M
2023-05-22 3,707.70 3,784.60 3,707.70 3,784.60 0.0M
2023-05-19 3,688.50 3,719.20 3,688.50 3,707.70 0.0M
2023-05-18 3,665.40 3,715.40 3,650.00 3,688.50 0.0M
2023-05-17 3,565.40 3,669.20 3,553.80 3,653.80 0.0M
2023-05-16 3,626.90 3,711.50 3,584.60 3,588.50 0.1M
2023-05-15 3,765.40 3,780.80 3,650.00 3,653.80 0.1M
2023-05-12 3,765.40 3,776.90 3,707.70 3,761.50 0.1M
2023-05-11 3,715.40 3,780.80 3,715.40 3,765.40 0.0M
2023-05-10 3,711.50 3,761.50 3,700.00 3,715.40 0.0M
2023-05-09 3,765.40 3,773.10 3,696.20 3,738.50 0.0M
2023-05-08 3,730.80 3,815.40 3,726.90 3,753.80 0.0M
2023-05-04 3,711.50 3,757.70 3,673.10 3,730.80 0.0M
2023-05-03 3,800.00 3,811.50 3,703.80 3,738.50 0.0M
2023-05-02 3,661.50 3,819.20 3,634.60 3,800.00 0.1M
2023-04-28 3,692.30 3,734.60 3,642.30 3,661.50 0.1M
2023-04-27 3,650.00 3,653.80 3,534.60 3,653.80 0.0M
2023-04-26 3,561.50 3,653.80 3,534.60 3,596.20 0.0M
2023-04-25 3,676.90 3,688.50 3,534.60 3,561.50 0.1M
2023-04-24 3,673.10 3,715.40 3,630.80 3,634.60 0.1M
2023-04-21 3,776.90 3,788.50 3,680.80 3,715.40 0.1M
2023-04-20 3,938.50 3,938.50 3,780.80 3,780.80 0.1M
2023-04-19 3,946.20 3,946.20 3,884.60 3,938.50 0.0M
2023-04-18 3,946.20 3,946.20 3,800.00 3,900.00 0.1M
2023-04-17 3,953.80 3,969.20 3,884.60 3,946.20 0.0M
2023-04-14 3,876.90 3,969.20 3,876.90 3,923.10 0.0M
2023-04-13 3,923.10 3,923.10 3,807.70 3,861.50 0.0M
2023-04-12 3,861.50 3,930.80 3,819.20 3,900.00 0.1M
2023-04-11 3,803.80 3,876.90 3,776.90 3,861.50 0.0M
2023-04-10 3,938.50 3,938.50 3,819.20 3,819.20 0.1M
2023-04-07 3,976.90 4,023.10 3,930.80 3,930.80 0.0M
2023-04-06 4,100.00 4,107.70 3,961.50 3,984.60 0.1M
2023-04-05 4,115.40 4,123.10 4,061.50 4,115.40 0.1M
2023-04-04 4,084.60 4,138.50 4,061.50 4,092.30 0.1M
2023-04-03 3,992.30 4,092.30 3,946.20 4,092.30 0.1M
2023-03-31 4,046.20 4,107.70 3,923.10 3,953.80 0.1M
2023-03-30 4,046.20 4,092.30 3,984.60 4,069.20 0.1M
2023-03-29 4,053.80 4,076.90 3,984.60 4,046.20 0.1M
2023-03-28 4,084.60 4,130.80 4,030.80 4,092.30 0.1M
2023-03-27 4,023.10 4,084.60 3,946.20 4,084.60 0.1M
2023-03-24 3,976.90 4,061.50 3,907.70 4,046.20 0.1M
2023-03-23 3,984.60 4,015.40 3,930.80 4,000.00 0.1M
2023-03-22 3,992.30 4,046.20 3,961.50 4,038.50 0.1M
2023-03-21 4,123.10 4,138.50 3,946.20 3,976.90 0.2M
2023-03-20 3,969.20 4,038.50 3,938.50 3,984.60 0.0M
2023-03-19 5,210.00 5,210.00 5,210.00 5,210.00 0.0M
2023-03-17 3,842.30 4,023.10 3,815.40 4,007.70 0.2M
2023-03-16 3,769.20 3,838.50 3,661.50 3,784.60 0.1M
2023-03-15 3,757.70 3,884.60 3,757.70 3,826.90 0.1M
2023-03-14 3,884.60 3,946.20 3,692.30 3,723.10 0.2M
2023-03-13 4,007.70 4,061.50 3,861.50 3,923.10 0.2M
2023-03-12 5,290.00 5,290.00 5,290.00 5,290.00 0.0M
2023-03-10 3,976.90 4,161.50 3,923.10 4,069.20 0.4M
2023-03-09 4,223.10 4,269.20 4,000.00 4,076.90 0.4M
2023-03-08 4,330.80 4,330.80 4,138.50 4,246.20 0.5M
2023-03-07 4,200.00 4,607.70 4,061.50 4,415.40 3.8M
2023-03-06 4,153.80 4,230.80 4,038.50 4,169.20 0.3M
2023-03-05 5,370.00 5,370.00 5,370.00 5,370.00 0.0M
2023-03-03 4,169.20 4,253.80 4,076.90 4,130.80 0.3M
2023-03-02 4,261.50 4,284.60 4,130.80 4,138.50 0.3M
2023-03-01 5,470.00 5,470.00 5,470.00 5,470.00 0.0M
2023-02-28 4,207.70 4,230.80 4,100.00 4,207.70 0.3M
2023-02-27 4,376.90 4,384.60 4,192.30 4,215.40 0.8M
2023-02-26 5,930.00 5,930.00 5,930.00 5,930.00 0.0M
2023-02-24 4,084.60 4,561.50 4,076.90 4,561.50 1.8M
2023-02-23 3,992.30 4,138.50 3,923.10 4,115.40 0.3M
2023-02-22 4,015.40 4,084.60 3,900.00 3,961.50 0.4M
2023-02-21 4,146.20 4,230.80 4,084.60 4,115.40 0.4M
2023-02-20 4,053.80 4,661.50 4,030.80 4,153.80 5.5M
2023-02-19 5,200.00 5,200.00 5,200.00 5,200.00 0.0M
2023-02-17 4,007.70 4,084.60 3,953.80 4,000.00 0.2M
2023-02-16 4,092.30 4,100.00 4,015.40 4,046.20 0.2M
2023-02-15 4,176.90 4,307.70 3,923.10 4,076.90 0.6M
2023-02-14 4,307.70 4,430.80 4,176.90 4,192.30 0.8M
2023-02-13 4,430.80 4,615.40 4,238.50 4,315.40 1.6M
2023-02-10 4,484.60 4,538.50 4,238.50 4,346.20 1.0M
2023-02-09 4,092.30 5,046.20 4,007.70 4,538.50 13.2M
2023-02-08 4,061.50 4,115.40 3,976.90 4,092.30 0.3M
2023-02-07 3,907.70 4,400.00 3,900.00 4,076.90 3.1M
2023-02-06 4,100.00 4,107.70 3,930.80 3,976.90 0.5M
2023-02-05 5,420.00 5,420.00 5,420.00 5,420.00 0.0M
2023-02-03 3,838.50 4,484.60 3,838.50 4,169.20 4.2M
2023-02-02 3,807.70 3,892.30 3,803.80 3,853.80 0.1M
2023-02-01 3,884.60 4,030.80 3,734.60 3,784.60 0.5M
2023-01-31 3,830.80 3,846.20 3,715.40 3,780.80 0.2M
2023-01-30 3,753.80 3,823.10 3,680.80 3,769.20 0.3M
2023-01-27 3,646.20 3,696.20 3,573.10 3,692.30 0.1M
2023-01-26 3,692.30 3,723.10 3,584.60 3,646.20 0.3M
2023-01-25 3,534.60 3,734.60 3,476.90 3,676.90 0.9M
2023-01-20 3,400.00 3,453.80 3,396.20 3,442.30 0.0M
2023-01-19 3,442.30 3,442.30 3,388.50 3,423.10 0.0M
2023-01-18 3,357.70 3,453.80 3,353.80 3,446.20 0.1M
2023-01-17 3,411.50 3,438.50 3,342.30 3,353.80 0.1M
2023-01-16 3,346.20 3,523.10 3,311.50 3,407.70 0.4M
2023-01-15 4,350.00 4,350.00 4,350.00 4,350.00 0.0M
2023-01-13 3,300.00 3,400.00 3,300.00 3,346.20 0.1M
2023-01-12 3,350.00 3,350.00 3,292.30 3,300.00 0.1M
2023-01-11 3,330.80 3,338.50 3,300.00 3,330.80 0.1M
2023-01-10 3,284.60 3,338.50 3,284.60 3,311.50 0.1M
2023-01-09 3,323.10 3,346.20 3,284.60 3,311.50 0.1M
2023-01-06 3,211.50 3,300.00 3,196.20 3,284.60 0.0M
2023-01-05 3,230.80 3,330.80 3,165.40 3,269.20 0.2M
2023-01-04 3,080.80 3,215.40 3,080.80 3,203.80 0.1M
2023-01-03 3,015.40 3,130.80 3,000.00 3,100.00 0.1M
2023-01-02 3,146.20 3,211.50 3,088.50 3,088.50 0.1M