마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 2,134.95 2,151.65 2,105.10 2,121.00 0.0M
2024-12-30 2,155.30 2,155.30 2,086.55 2,123.85 0.0M
2024-12-27 2,111.20 2,173.15 2,083.20 2,144.05 0.0M
2024-12-26 2,107.50 2,125.00 2,068.05 2,100.10 0.0M
2024-12-24 2,082.65 2,152.00 2,080.10 2,126.85 0.0M
2024-12-23 2,080.60 2,099.90 2,074.05 2,080.65 0.0M
2024-12-20 2,132.00 2,151.10 2,071.05 2,080.60 0.0M
2024-12-19 2,097.50 2,153.75 2,063.80 2,139.80 0.0M
2024-12-18 2,083.10 2,119.95 2,070.00 2,097.50 0.0M
2024-12-17 2,080.10 2,114.80 2,034.95 2,082.15 0.0M
2024-12-16 2,130.00 2,156.20 2,043.75 2,080.10 0.0M
2024-12-13 2,075.35 2,162.00 2,048.00 2,132.35 0.0M
2024-12-12 2,091.25 2,097.60 2,035.55 2,075.35 0.0M
2024-12-11 2,105.00 2,142.40 2,041.60 2,061.00 0.0M
2024-12-10 2,266.00 2,399.80 2,109.95 2,118.95 0.1M
2024-12-09 2,239.00 2,252.00 2,215.00 2,242.05 0.0M
2024-12-06 2,207.80 2,263.60 2,185.95 2,234.45 0.0M
2024-12-05 2,218.00 2,236.45 2,174.65 2,207.80 0.0M
2024-12-04 2,200.00 2,272.00 2,193.05 2,212.70 0.0M
2024-12-03 2,210.00 2,237.00 2,196.85 2,206.55 0.0M
2024-12-02 2,205.05 2,247.00 2,184.05 2,212.20 0.0M
2024-11-29 2,115.00 2,275.05 2,114.00 2,189.70 0.1M
2024-11-28 2,154.10 2,199.00 2,098.15 2,104.50 0.0M
2024-11-27 2,216.05 2,269.15 2,134.05 2,154.10 0.0M
2024-11-26 2,150.00 2,285.00 2,104.85 2,228.65 0.1M
2024-11-25 2,120.00 2,224.90 2,100.00 2,167.20 0.0M
2024-11-22 2,120.00 2,165.95 2,092.25 2,118.35 0.0M
2024-11-21 2,103.00 2,238.00 2,051.25 2,100.10 0.1M
2024-11-19 2,066.80 2,144.50 2,062.00 2,102.60 0.1M
2024-11-18 2,015.25 2,125.00 1,952.35 2,098.20 0.1M
2024-11-14 1,904.95 2,065.00 1,885.55 2,048.05 0.2M
2024-11-13 1,925.00 2,019.90 1,888.75 1,905.25 0.1M
2024-11-12 1,794.30 2,055.25 1,774.10 1,946.45 0.5M
2024-11-11 1,755.70 1,834.15 1,730.00 1,772.75 0.0M
2024-11-08 1,759.40 1,789.90 1,739.00 1,745.00 0.0M
2024-11-07 1,770.00 1,784.95 1,727.00 1,752.60 0.0M
2024-11-06 1,799.00 1,809.50 1,750.00 1,768.35 0.0M
2024-11-05 1,751.00 1,825.00 1,740.00 1,789.85 0.1M
2024-11-04 1,728.80 1,762.00 1,680.05 1,740.95 0.0M
2024-11-01 1,695.00 1,744.80 1,694.95 1,706.50 0.0M
2024-10-31 1,693.00 1,695.40 1,665.30 1,679.30 0.0M
2024-10-30 1,720.00 1,739.05 1,690.00 1,693.00 0.0M
2024-10-29 1,714.40 1,750.00 1,658.40 1,731.10 0.2M
2024-10-28 1,550.00 1,721.85 1,524.60 1,697.45 0.0M
2024-10-25 1,693.70 1,693.70 1,546.20 1,596.25 0.0M
2024-10-24 1,702.40 1,713.90 1,650.00 1,671.00 0.0M
2024-10-23 1,644.20 1,806.00 1,614.10 1,713.80 0.0M
2024-10-22 1,714.65 1,717.95 1,614.25 1,634.40 0.0M
2024-10-21 1,717.00 1,735.00 1,672.20 1,727.20 0.0M
2024-10-18 1,675.00 1,750.00 1,644.95 1,716.20 0.0M
2024-10-17 1,707.10 1,737.35 1,690.00 1,698.80 0.0M
2024-10-16 1,739.00 1,747.35 1,702.00 1,724.25 0.0M
2024-10-15 1,719.90 1,778.00 1,699.00 1,739.80 0.0M
2024-10-14 1,700.00 1,744.00 1,700.00 1,717.65 0.0M
2024-10-11 1,755.00 1,755.00 1,682.95 1,706.80 0.0M
2024-10-10 1,635.60 1,750.55 1,620.00 1,737.80 0.1M
2024-10-09 1,471.15 1,689.20 1,464.40 1,662.30 0.2M
2024-10-08 1,484.20 1,484.20 1,459.75 1,467.50 0.0M
2024-10-07 1,471.00 1,486.05 1,447.10 1,464.30 0.0M
2024-10-04 1,453.00 1,498.00 1,439.95 1,473.70 0.0M
2024-10-03 1,458.00 1,474.35 1,439.90 1,442.55 0.0M
2024-10-01 1,485.30 1,485.30 1,455.10 1,459.80 0.0M
2024-09-30 1,485.00 1,485.00 1,458.00 1,465.70 0.0M
2024-09-27 1,465.15 1,490.60 1,465.15 1,485.00 0.0M
2024-09-26 1,486.25 1,486.25 1,456.00 1,460.30 0.0M
2024-09-25 1,488.20 1,492.00 1,466.95 1,479.80 0.0M
2024-09-24 1,457.25 1,500.25 1,455.50 1,488.20 0.0M
2024-09-23 1,485.80 1,491.95 1,451.10 1,457.25 0.0M
2024-09-20 1,511.80 1,511.80 1,458.10 1,485.80 0.0M
2024-09-19 1,490.65 1,500.00 1,442.05 1,465.05 0.0M
2024-09-18 1,495.70 1,501.55 1,459.00 1,479.80 0.0M
2024-09-17 1,509.35 1,539.95 1,489.55 1,493.70 0.0M
2024-09-16 1,520.70 1,520.70 1,491.00 1,498.40 0.0M
2024-09-13 1,520.95 1,551.90 1,495.00 1,500.80 0.0M
2024-09-12 1,505.10 1,527.95 1,479.15 1,517.15 0.0M
2024-09-11 1,534.00 1,534.00 1,494.85 1,499.85 0.0M
2024-09-10 1,515.55 1,530.90 1,507.55 1,519.55 0.0M
2024-09-09 1,508.30 1,529.95 1,490.00 1,508.30 0.0M
2024-09-06 1,511.50 1,546.15 1,501.00 1,508.30 0.0M
2024-09-05 1,540.00 1,547.00 1,515.00 1,526.35 0.0M
2024-09-04 1,512.35 1,543.45 1,505.75 1,523.55 0.0M
2024-09-03 1,569.95 1,596.55 1,525.75 1,534.65 0.0M
2024-09-02 1,588.05 1,594.60 1,558.05 1,575.75 0.0M
2024-08-30 1,556.00 1,614.00 1,543.35 1,582.90 0.0M
2024-08-29 1,610.00 1,627.95 1,540.00 1,552.80 0.0M
2024-08-28 1,620.05 1,668.95 1,590.00 1,604.30 0.0M
2024-08-27 1,619.55 1,640.40 1,609.60 1,621.95 0.0M
2024-08-26 1,630.80 1,654.55 1,610.10 1,619.55 0.0M
2024-08-23 1,673.00 1,673.00 1,631.00 1,633.55 0.0M
2024-08-22 1,662.00 1,687.00 1,650.00 1,661.05 0.0M
2024-08-21 1,643.00 1,679.00 1,641.10 1,660.75 0.0M
2024-08-20 1,575.05 1,656.80 1,570.00 1,638.95 0.0M
2024-08-19 1,582.00 1,582.25 1,539.90 1,557.80 0.0M
2024-08-16 1,558.80 1,574.00 1,552.00 1,562.75 0.0M
2024-08-14 1,569.85 1,569.95 1,540.00 1,540.70 0.0M
2024-08-13 1,590.00 1,616.55 1,560.00 1,565.25 0.0M
2024-08-12 1,607.80 1,634.15 1,579.90 1,587.65 0.0M
2024-08-09 1,622.50 1,622.50 1,600.00 1,607.55 0.0M
2024-08-08 1,626.65 1,644.45 1,595.00 1,600.80 0.0M
2024-08-07 1,591.10 1,651.95 1,591.10 1,643.05 0.0M
2024-08-06 1,616.25 1,655.00 1,575.00 1,587.70 0.0M
2024-08-05 1,601.05 1,677.65 1,589.55 1,622.25 0.0M
2024-08-02 1,651.00 1,682.95 1,629.80 1,668.30 0.0M
2024-08-01 1,724.90 1,741.95 1,643.05 1,669.90 0.0M
2024-07-31 1,715.00 1,734.00 1,660.00 1,677.25 0.0M
2024-07-30 1,704.00 1,727.50 1,690.05 1,695.00 0.0M
2024-07-29 1,735.45 1,749.00 1,684.00 1,711.50 0.0M
2024-07-26 1,681.95 1,725.05 1,681.95 1,712.75 0.0M
2024-07-25 1,677.95 1,711.30 1,657.35 1,686.00 0.0M
2024-07-24 1,684.60 1,695.25 1,620.10 1,664.85 0.0M
2024-07-23 1,647.50 1,668.00 1,575.05 1,656.65 0.0M
2024-07-22 1,616.05 1,700.00 1,616.05 1,647.45 0.0M
2024-07-19 1,736.90 1,739.35 1,660.25 1,682.90 0.0M
2024-07-18 1,781.00 1,789.00 1,724.65 1,745.55 0.0M
2024-07-16 1,761.25 1,804.25 1,760.30 1,777.10 0.0M
2024-07-15 1,778.15 1,836.50 1,734.00 1,746.25 0.0M
2024-07-12 1,755.95 1,864.90 1,737.40 1,778.15 0.0M
2024-07-11 1,775.95 1,779.60 1,719.25 1,732.85 0.0M
2024-07-10 1,809.95 1,809.95 1,713.40 1,749.70 0.0M
2024-07-09 1,774.00 1,840.00 1,765.55 1,804.40 0.0M
2024-07-08 1,859.55 1,859.55 1,741.95 1,768.25 0.0M
2024-07-05 1,876.05 1,887.80 1,825.10 1,835.15 0.0M
2024-07-04 1,879.00 1,894.15 1,824.95 1,863.80 0.0M
2024-07-03 1,816.95 1,955.20 1,804.85 1,854.45 0.1M
2024-07-02 1,865.45 1,880.25 1,813.45 1,822.75 0.0M
2024-07-01 1,762.20 1,899.00 1,751.00 1,850.05 0.1M
2024-06-28 1,768.60 1,838.00 1,744.60 1,785.35 0.1M
2024-06-27 1,696.00 1,799.10 1,670.00 1,768.60 0.2M
2024-06-26 1,579.50 1,675.00 1,565.00 1,649.70 0.1M
2024-06-25 1,600.00 1,634.00 1,570.10 1,579.50 0.0M
2024-06-24 1,566.25 1,608.00 1,531.85 1,594.65 0.0M
2024-06-21 1,571.85 1,597.20 1,550.00 1,566.25 0.0M
2024-06-20 1,573.75 1,577.60 1,541.10 1,551.70 0.0M
2024-06-19 1,572.85 1,620.00 1,533.05 1,550.50 0.0M
2024-06-18 1,530.95 1,564.80 1,520.90 1,557.30 0.0M
2024-06-14 1,598.70 1,598.80 1,526.00 1,530.95 0.0M
2024-06-13 1,588.40 1,623.70 1,566.85 1,578.15 0.1M
2024-06-12 1,476.05 1,562.85 1,476.05 1,550.70 0.0M
2024-06-11 1,469.90 1,500.00 1,460.00 1,470.60 0.0M
2024-06-10 1,433.85 1,504.35 1,431.15 1,469.95 0.0M
2024-06-07 1,432.05 1,467.65 1,418.00 1,433.85 0.0M
2024-06-06 1,378.55 1,444.40 1,371.05 1,411.40 0.0M
2024-06-05 1,343.85 1,392.85 1,332.50 1,378.55 0.0M
2024-06-04 1,475.05 1,499.00 1,278.80 1,324.00 0.1M
2024-06-03 1,484.90 1,519.05 1,469.60 1,489.75 0.0M
2024-05-31 1,475.00 1,484.95 1,455.00 1,464.70 0.0M
2024-05-30 1,511.00 1,519.25 1,472.50 1,488.40 0.0M
2024-05-29 1,527.85 1,546.40 1,510.05 1,519.25 0.0M
2024-05-28 1,544.15 1,547.40 1,508.80 1,527.85 0.0M
2024-05-27 1,589.95 1,593.00 1,526.80 1,539.15 0.0M
2024-05-24 1,555.25 1,573.90 1,547.00 1,553.50 0.0M
2024-05-23 1,563.80 1,584.90 1,546.60 1,570.95 0.0M
2024-05-22 1,529.40 1,584.95 1,524.30 1,556.80 0.0M
2024-05-21 1,547.70 1,585.05 1,537.00 1,543.20 0.0M
2024-05-18 1,557.00 1,575.00 1,535.90 1,561.60 0.0M
2024-05-17 1,562.95 1,589.00 1,532.05 1,545.00 0.0M
2024-05-16 1,547.45 1,574.50 1,541.05 1,554.05 0.0M
2024-05-15 1,513.00 1,564.70 1,513.00 1,547.45 0.0M
2024-05-14 1,510.00 1,521.85 1,489.00 1,513.90 0.0M
2024-05-13 1,553.85 1,553.85 1,489.60 1,503.05 0.0M
2024-05-10 1,536.50 1,567.20 1,518.05 1,553.85 0.0M
2024-05-09 1,612.15 1,624.70 1,513.00 1,538.55 0.0M
2024-05-08 1,442.25 1,669.75 1,439.00 1,634.65 0.2M
2024-05-07 1,473.15 1,484.95 1,449.95 1,472.50 0.0M
2024-05-06 1,525.00 1,525.80 1,462.05 1,472.55 0.0M
2024-05-03 1,548.00 1,548.00 1,499.30 1,507.85 0.0M
2024-05-02 1,554.00 1,583.70 1,525.05 1,531.15 0.0M
2024-04-30 1,578.05 1,586.95 1,543.50 1,553.55 0.0M
2024-04-29 1,616.00 1,616.00 1,560.95 1,575.40 0.0M
2024-04-26 1,610.00 1,638.00 1,580.00 1,597.05 0.0M
2024-04-25 1,562.15 1,639.80 1,558.30 1,603.45 0.0M
2024-04-24 1,568.00 1,573.45 1,541.00 1,551.45 0.0M
2024-04-23 1,569.10 1,598.95 1,541.60 1,561.95 0.0M
2024-04-22 1,585.35 1,589.30 1,555.45 1,569.10 0.0M
2024-04-19 1,551.95 1,622.00 1,507.00 1,558.10 0.0M
2024-04-18 1,550.00 1,593.65 1,533.35 1,561.95 0.0M
2024-04-16 1,510.00 1,600.00 1,510.00 1,566.15 0.0M
2024-04-15 1,620.00 1,620.00 1,510.00 1,526.20 0.0M
2024-04-12 1,635.00 1,646.20 1,612.00 1,623.05 0.0M
2024-04-10 1,650.00 1,666.45 1,615.20 1,624.65 0.0M
2024-04-09 1,660.20 1,687.45 1,641.00 1,651.40 0.0M
2024-04-08 1,686.15 1,686.15 1,640.00 1,650.00 0.0M
2024-04-05 1,631.00 1,692.95 1,580.00 1,665.95 0.1M
2024-04-04 1,632.15 1,660.00 1,575.00 1,589.35 0.0M
2024-04-03 1,594.95 1,650.00 1,568.25 1,616.00 0.0M
2024-04-02 1,580.05 1,595.00 1,565.20 1,586.95 0.0M
2024-04-01 1,529.00 1,579.80 1,522.50 1,570.45 0.0M
2024-03-28 1,495.00 1,564.90 1,480.00 1,529.60 0.0M
2024-03-27 1,495.90 1,542.60 1,478.10 1,497.15 0.0M
2024-03-26 1,574.00 1,574.00 1,486.00 1,495.85 0.0M
2024-03-22 1,588.00 1,620.95 1,535.05 1,548.90 0.0M
2024-03-21 1,600.00 1,600.05 1,518.60 1,585.10 0.0M
2024-03-20 1,479.00 1,534.00 1,458.40 1,507.55 0.0M
2024-03-19 1,480.00 1,519.95 1,454.00 1,470.55 0.0M
2024-03-18 1,479.00 1,517.55 1,463.20 1,472.90 0.0M
2024-03-15 1,490.00 1,541.75 1,441.95 1,506.80 0.0M
2024-03-14 1,398.05 1,529.65 1,395.00 1,501.45 0.0M
2024-03-13 1,518.00 1,532.55 1,395.15 1,409.10 0.0M
2024-03-12 1,599.70 1,599.70 1,500.00 1,519.60 0.0M
2024-03-11 1,634.85 1,635.10 1,565.00 1,577.30 0.0M
2024-03-07 1,664.40 1,688.00 1,630.00 1,634.85 0.0M
2024-03-06 1,697.75 1,703.70 1,620.00 1,650.70 0.0M
2024-03-05 1,674.40 1,718.90 1,660.00 1,696.95 0.0M
2024-03-04 1,696.00 1,720.40 1,659.00 1,662.95 0.0M
2024-03-02 1,717.20 1,731.00 1,664.20 1,686.00 0.0M
2024-03-01 1,640.00 1,715.00 1,639.25 1,703.10 0.0M
2024-02-29 1,663.00 1,670.95 1,634.05 1,641.65 0.0M
2024-02-28 1,744.80 1,744.80 1,640.00 1,669.45 0.0M
2024-02-27 1,714.50 1,772.95 1,714.00 1,728.35 0.1M
2024-02-26 1,746.60 1,751.95 1,657.55 1,702.95 0.0M
2024-02-23 1,759.70 1,834.00 1,726.60 1,741.00 0.1M
2024-02-22 1,738.25 1,785.55 1,730.00 1,744.50 0.0M
2024-02-21 1,795.25 1,815.00 1,732.00 1,756.60 0.0M
2024-02-20 1,774.95 1,817.00 1,755.15 1,800.15 0.1M
2024-02-19 1,735.00 1,798.50 1,701.05 1,779.85 0.1M
2024-02-16 1,623.55 1,820.00 1,609.05 1,734.25 0.3M
2024-02-15 1,630.55 1,666.70 1,599.00 1,604.45 0.0M
2024-02-14 1,523.70 1,637.90 1,495.00 1,609.55 0.1M
2024-02-13 1,479.85 1,543.95 1,465.30 1,536.55 0.0M
2024-02-12 1,500.00 1,534.10 1,471.05 1,502.40 0.0M
2024-02-09 1,520.20 1,548.15 1,482.95 1,515.25 0.0M
2024-02-08 1,568.90 1,578.05 1,517.40 1,527.30 0.0M
2024-02-07 1,512.45 1,570.00 1,506.00 1,558.40 0.0M
2024-02-06 1,560.00 1,560.00 1,492.00 1,534.15 0.0M
2024-02-05 1,500.05 1,566.20 1,500.05 1,533.50 0.0M
2024-02-02 1,499.85 1,539.00 1,471.00 1,515.85 0.1M
2024-02-01 1,453.90 1,489.95 1,428.00 1,482.70 0.0M
2024-01-31 1,442.00 1,460.00 1,415.30 1,451.00 0.0M
2024-01-30 1,431.00 1,476.30 1,409.30 1,440.55 0.0M
2024-01-29 1,419.95 1,439.95 1,400.10 1,416.60 0.0M
2024-01-25 1,425.00 1,459.95 1,395.50 1,413.35 0.0M
2024-01-24 1,406.00 1,453.00 1,367.75 1,436.30 0.1M
2024-01-23 1,537.00 1,543.70 1,443.00 1,459.10 0.0M
2024-01-20 1,515.70 1,559.95 1,515.70 1,528.00 0.0M
2024-01-19 1,584.00 1,594.50 1,515.00 1,529.45 0.1M
2024-01-18 1,410.00 1,558.00 1,381.75 1,516.15 0.1M
2024-01-17 1,459.95 1,484.85 1,411.25 1,415.10 0.0M
2024-01-16 1,536.60 1,536.60 1,440.00 1,461.60 0.1M
2024-01-15 1,555.00 1,588.40 1,519.95 1,536.60 0.0M
2024-01-12 1,498.00 1,560.00 1,485.80 1,536.50 0.1M
2024-01-11 1,475.90 1,510.00 1,456.55 1,481.20 0.0M
2024-01-10 1,470.05 1,495.00 1,442.40 1,461.85 0.0M
2024-01-09 1,485.00 1,510.00 1,454.30 1,470.05 0.0M
2024-01-08 1,460.00 1,524.35 1,432.05 1,478.50 0.1M
2024-01-05 1,437.00 1,468.00 1,424.40 1,446.70 0.0M
2024-01-04 1,460.00 1,460.95 1,419.00 1,423.15 0.0M
2024-01-03 1,454.65 1,469.80 1,434.95 1,457.45 0.0M
2024-01-02 1,476.40 1,490.00 1,428.80 1,454.65 0.0M
2024-01-01 1,410.00 1,480.00 1,407.55 1,457.00 0.1M