| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-02 |
2,144.00 |
2,151.20 |
2,144.00 |
2,151.20 |
0.0M |
| 2025-10-01 |
2,138.00 |
2,152.84 |
2,138.00 |
2,152.84 |
0.0M |
| 2025-09-30 |
2,167.00 |
2,179.24 |
2,167.00 |
2,179.24 |
0.0M |
| 2025-09-29 |
2,181.00 |
2,181.00 |
2,175.00 |
2,175.00 |
0.0M |
| 2025-09-26 |
2,171.50 |
2,171.50 |
2,171.50 |
2,171.50 |
0.0M |
| 2025-09-25 |
2,167.77 |
2,167.77 |
2,167.77 |
2,167.77 |
0.0M |
| 2025-09-24 |
2,163.00 |
2,165.02 |
2,160.00 |
2,165.02 |
0.0M |
| 2025-09-23 |
2,173.50 |
2,173.50 |
2,173.50 |
2,173.50 |
0.0M |
| 2025-09-22 |
2,176.00 |
2,176.00 |
2,176.00 |
2,176.00 |
0.0M |
| 2025-09-18 |
2,182.76 |
2,182.76 |
2,182.76 |
2,182.76 |
0.0M |
| 2025-09-12 |
2,165.00 |
2,165.00 |
2,165.00 |
2,165.00 |
0.0M |
| 2025-09-11 |
2,146.11 |
2,153.00 |
2,146.11 |
2,153.00 |
0.0M |
| 2025-09-08 |
2,147.00 |
2,147.00 |
2,146.00 |
2,146.00 |
0.0M |
| 2025-09-05 |
2,130.00 |
2,130.00 |
2,130.00 |
2,130.00 |
0.0M |
| 2025-09-03 |
2,112.00 |
2,112.00 |
2,101.00 |
2,104.00 |
0.0M |
| 2025-09-02 |
2,076.00 |
2,076.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-08-29 |
2,070.00 |
2,075.00 |
2,070.00 |
2,075.00 |
0.0M |
| 2025-08-28 |
2,076.00 |
2,076.00 |
2,076.00 |
2,076.00 |
0.0M |
| 2025-08-26 |
2,071.00 |
2,071.00 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-08-25 |
2,082.00 |
2,100.00 |
2,082.00 |
2,100.00 |
0.0M |
| 2025-08-22 |
2,069.50 |
2,069.50 |
2,069.50 |
2,069.50 |
0.0M |
| 2025-08-21 |
2,060.00 |
2,060.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-08-20 |
2,058.00 |
2,058.00 |
2,055.00 |
2,055.00 |
0.0M |
| 2025-08-18 |
2,082.00 |
2,119.97 |
2,080.80 |
2,080.80 |
0.0M |
| 2025-08-15 |
2,090.50 |
2,090.50 |
2,090.50 |
2,090.50 |
0.0M |
| 2025-08-14 |
2,089.77 |
2,089.77 |
2,089.77 |
2,089.77 |
0.0M |
| 2025-08-13 |
2,069.00 |
2,069.50 |
2,069.00 |
2,069.50 |
0.0M |
| 2025-08-12 |
2,046.50 |
2,046.50 |
2,046.40 |
2,046.40 |
0.0M |
| 2025-08-08 |
2,000.00 |
2,000.00 |
2,000.00 |
2,000.00 |
0.0M |
| 2025-08-07 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.1M |
| 2025-08-06 |
2,000.00 |
2,013.00 |
1,989.00 |
2,010.00 |
0.0M |
| 2025-08-04 |
2,026.20 |
2,044.00 |
2,026.20 |
2,044.00 |
0.0M |
| 2025-08-01 |
2,034.65 |
2,034.65 |
1,969.40 |
2,013.00 |
0.0M |
| 2025-07-31 |
2,031.00 |
2,031.00 |
2,031.00 |
2,031.00 |
0.0M |
| 2025-07-30 |
2,012.00 |
2,012.00 |
2,012.00 |
2,012.00 |
0.0M |
| 2025-07-29 |
1,997.68 |
1,997.68 |
1,989.85 |
1,989.85 |
0.0M |
| 2025-07-25 |
1,997.70 |
1,999.00 |
1,995.80 |
1,995.80 |
0.0M |
| 2025-07-24 |
2,029.80 |
2,029.80 |
2,018.71 |
2,018.71 |
0.0M |
| 2025-07-23 |
2,006.40 |
2,007.00 |
2,006.40 |
2,007.00 |
0.0M |
| 2025-07-22 |
2,005.00 |
2,005.00 |
2,005.00 |
2,005.00 |
0.0M |
| 2025-07-21 |
2,008.00 |
2,008.00 |
2,008.00 |
2,008.00 |
0.0M |
| 2025-07-18 |
1,982.12 |
1,982.12 |
1,981.00 |
1,981.00 |
0.0M |
| 2025-07-17 |
2,003.77 |
2,003.77 |
2,003.77 |
2,003.77 |
0.0M |
| 2025-07-16 |
1,981.00 |
2,000.00 |
1,981.00 |
2,000.00 |
0.0M |
| 2025-07-15 |
2,008.00 |
2,008.00 |
2,008.00 |
2,008.00 |
0.0M |
| 2025-07-11 |
1,978.99 |
1,978.99 |
1,978.99 |
1,978.99 |
0.0M |
| 2025-07-10 |
1,988.00 |
1,990.40 |
1,988.00 |
1,990.40 |
0.0M |
| 2025-07-09 |
2,000.00 |
2,000.00 |
1,989.90 |
1,996.00 |
0.0M |
| 2025-07-08 |
1,996.61 |
1,996.61 |
1,988.52 |
1,988.52 |
0.0M |
| 2025-07-07 |
2,013.50 |
2,013.50 |
2,013.50 |
2,013.50 |
0.0M |
| 2025-07-03 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-07-02 |
2,013.50 |
2,013.50 |
2,013.10 |
2,013.10 |
0.0M |
| 2025-07-01 |
2,017.00 |
2,017.00 |
2,014.90 |
2,014.90 |
0.0M |
| 2025-06-30 |
2,040.00 |
2,040.00 |
2,027.00 |
2,027.00 |
0.0M |
| 2025-06-27 |
2,015.70 |
2,015.70 |
2,015.70 |
2,015.70 |
0.0M |
| 2025-06-26 |
1,996.81 |
2,005.33 |
1,996.81 |
2,005.33 |
0.0M |
| 2025-06-25 |
2,002.17 |
2,002.17 |
1,988.00 |
1,988.00 |
0.0M |
| 2025-06-23 |
1,962.00 |
1,964.61 |
1,962.00 |
1,964.61 |
0.0M |
| 2025-06-20 |
1,976.81 |
1,976.81 |
1,976.81 |
1,976.81 |
0.0M |
| 2025-06-18 |
1,978.00 |
1,978.00 |
1,976.00 |
1,976.00 |
0.0M |
| 2025-06-17 |
1,970.00 |
1,974.45 |
1,970.00 |
1,974.45 |
0.0M |
| 2025-06-11 |
1,987.69 |
1,987.69 |
1,975.00 |
1,975.00 |
0.0M |
| 2025-06-10 |
1,989.15 |
1,989.15 |
1,989.15 |
1,989.15 |
0.0M |
| 2025-06-09 |
1,982.84 |
1,982.84 |
1,970.10 |
1,970.10 |
0.0M |
| 2025-06-06 |
1,980.00 |
1,983.00 |
1,980.00 |
1,983.00 |
0.0M |
| 2025-06-05 |
1,964.80 |
1,964.80 |
1,964.80 |
1,964.80 |
0.0M |
| 2025-06-04 |
1,962.00 |
1,963.00 |
1,960.00 |
1,963.00 |
0.0M |
| 2025-05-30 |
1,953.63 |
1,953.63 |
1,953.63 |
1,953.63 |
0.8M |
| 2025-05-28 |
1,981.18 |
1,981.18 |
1,981.18 |
1,981.18 |
0.0M |
| 2025-05-27 |
1,950.00 |
1,956.00 |
1,950.00 |
1,956.00 |
0.0M |
| 2025-05-22 |
1,951.00 |
1,951.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2025-05-21 |
1,970.00 |
1,970.43 |
1,965.15 |
1,970.43 |
0.0M |
| 2025-05-20 |
1,966.00 |
1,966.97 |
1,966.00 |
1,966.97 |
0.0M |
| 2025-05-16 |
1,978.29 |
1,978.29 |
1,977.70 |
1,977.70 |
0.0M |
| 2025-05-15 |
1,962.00 |
1,962.00 |
1,962.00 |
1,962.00 |
0.0M |
| 2025-05-14 |
1,944.00 |
1,944.00 |
1,944.00 |
1,944.00 |
0.0M |
| 2025-05-13 |
1,950.00 |
1,951.82 |
1,950.00 |
1,951.82 |
0.0M |
| 2025-05-12 |
1,944.29 |
1,946.00 |
1,936.48 |
1,936.48 |
0.0M |
| 2025-05-09 |
1,894.48 |
1,894.48 |
1,894.48 |
1,894.48 |
0.0M |
| 2025-05-08 |
1,917.00 |
1,917.00 |
1,917.00 |
1,917.00 |
0.0M |
| 2025-05-07 |
1,931.29 |
1,931.29 |
1,897.00 |
1,897.00 |
0.0M |
| 2025-05-06 |
1,921.98 |
1,921.98 |
1,916.00 |
1,916.00 |
0.0M |
| 2025-05-05 |
1,925.67 |
1,927.14 |
1,925.67 |
1,927.14 |
0.0M |
| 2025-05-02 |
1,914.96 |
1,914.96 |
1,912.50 |
1,912.50 |
0.0M |
| 2025-04-30 |
1,854.80 |
1,854.80 |
1,854.80 |
1,854.80 |
0.0M |
| 2025-04-29 |
1,856.58 |
1,856.58 |
1,854.57 |
1,854.57 |
0.0M |
| 2025-04-28 |
1,840.50 |
1,850.00 |
1,840.50 |
1,850.00 |
0.0M |
| 2025-04-25 |
1,855.00 |
1,855.00 |
1,835.00 |
1,835.00 |
0.0M |
| 2025-04-24 |
1,834.00 |
1,841.00 |
1,834.00 |
1,841.00 |
0.0M |
| 2025-04-23 |
1,824.60 |
1,824.60 |
1,802.67 |
1,802.80 |
0.0M |
| 2025-04-22 |
1,762.30 |
1,779.00 |
1,761.76 |
1,777.89 |
0.0M |
| 2025-04-21 |
1,775.00 |
1,775.00 |
1,730.00 |
1,735.90 |
0.0M |
| 2025-04-15 |
1,848.63 |
1,848.63 |
1,848.62 |
1,848.62 |
0.0M |
| 2025-04-11 |
1,844.30 |
1,844.30 |
1,844.30 |
1,844.30 |
0.0M |
| 2025-04-10 |
1,866.00 |
1,866.00 |
1,826.00 |
1,826.00 |
0.5M |
| 2025-04-09 |
1,882.00 |
1,895.70 |
1,882.00 |
1,895.60 |
0.0M |
| 2025-04-08 |
1,805.92 |
1,805.92 |
1,778.00 |
1,784.43 |
0.0M |
| 2025-04-07 |
1,842.01 |
1,842.01 |
1,842.01 |
1,842.01 |
0.0M |
| 2025-04-04 |
1,842.61 |
1,842.61 |
1,789.00 |
1,789.00 |
0.0M |
| 2025-04-03 |
1,940.00 |
1,940.00 |
1,845.00 |
1,845.00 |
0.0M |
| 2025-04-02 |
1,981.00 |
1,981.00 |
1,965.00 |
1,965.00 |
0.0M |
| 2025-04-01 |
1,972.00 |
1,972.00 |
1,966.00 |
1,966.96 |
0.0M |
| 2025-03-31 |
1,953.12 |
1,956.00 |
1,952.00 |
1,952.00 |
0.0M |
| 2025-03-27 |
2,009.09 |
2,009.09 |
2,009.09 |
2,009.09 |
0.0M |
| 2025-03-26 |
2,003.00 |
2,003.00 |
2,003.00 |
2,003.00 |
0.0M |
| 2025-03-25 |
1,985.00 |
2,000.00 |
1,985.00 |
2,000.00 |
0.0M |
| 2025-03-24 |
1,985.00 |
1,985.00 |
1,985.00 |
1,985.00 |
0.0M |
| 2025-03-20 |
2,035.00 |
2,035.00 |
2,035.00 |
2,035.00 |
0.0M |
| 2025-03-19 |
1,937.96 |
1,937.96 |
1,937.96 |
1,937.96 |
0.0M |
| 2025-03-18 |
1,907.03 |
1,915.80 |
1,907.03 |
1,915.50 |
0.0M |
| 2025-03-14 |
1,916.00 |
1,916.00 |
1,914.00 |
1,916.00 |
0.0M |
| 2025-03-13 |
1,904.00 |
1,913.00 |
1,904.00 |
1,913.00 |
0.0M |
| 2025-03-12 |
1,963.66 |
1,963.66 |
1,963.00 |
1,963.00 |
0.0M |
| 2025-03-11 |
1,946.00 |
1,946.00 |
1,946.00 |
1,946.00 |
0.0M |
| 2025-03-10 |
1,989.00 |
1,989.00 |
1,985.30 |
1,987.46 |
0.0M |
| 2025-03-07 |
1,995.00 |
2,025.00 |
1,994.00 |
2,025.00 |
0.0M |
| 2025-03-06 |
2,060.00 |
2,060.00 |
2,025.00 |
2,025.00 |
0.0M |
| 2025-03-05 |
2,033.63 |
2,069.00 |
2,033.62 |
2,069.00 |
0.0M |
| 2025-03-03 |
2,097.64 |
2,097.64 |
2,085.00 |
2,085.00 |
0.0M |
| 2025-02-28 |
2,082.37 |
2,082.37 |
2,077.60 |
2,077.61 |
0.0M |
| 2025-02-27 |
2,080.00 |
2,081.00 |
2,060.00 |
2,060.00 |
0.0M |
| 2025-02-26 |
2,093.48 |
2,093.48 |
2,071.00 |
2,071.00 |
0.0M |
| 2025-02-25 |
2,084.00 |
2,100.00 |
2,084.00 |
2,089.00 |
0.0M |
| 2025-02-24 |
2,115.00 |
2,120.60 |
2,115.00 |
2,120.60 |
0.0M |
| 2025-02-21 |
2,124.00 |
2,124.00 |
2,101.01 |
2,104.00 |
0.0M |
| 2025-02-19 |
2,134.50 |
2,143.69 |
2,134.50 |
2,142.00 |
0.0M |
| 2025-02-18 |
2,124.17 |
2,125.00 |
2,111.18 |
2,111.18 |
0.0M |
| 2025-02-14 |
2,139.20 |
2,139.20 |
2,139.20 |
2,139.20 |
0.0M |
| 2025-02-13 |
2,134.00 |
2,134.00 |
2,127.14 |
2,127.14 |
0.0M |
| 2025-02-12 |
2,109.80 |
2,115.34 |
2,109.80 |
2,115.34 |
0.0M |
| 2025-02-11 |
2,118.00 |
2,118.57 |
2,118.00 |
2,118.57 |
0.0M |
| 2025-02-10 |
2,120.00 |
2,125.40 |
2,120.00 |
2,125.10 |
0.0M |
| 2025-02-07 |
2,117.38 |
2,120.97 |
2,117.38 |
2,120.97 |
0.0M |
| 2025-02-06 |
2,103.28 |
2,103.28 |
2,095.00 |
2,103.00 |
0.0M |
| 2025-02-05 |
2,114.00 |
2,114.00 |
2,114.00 |
2,114.00 |
0.0M |
| 2025-02-04 |
2,117.00 |
2,118.00 |
2,117.00 |
2,118.00 |
0.0M |
| 2025-01-30 |
2,086.71 |
2,090.20 |
2,086.71 |
2,090.20 |
0.0M |
| 2025-01-29 |
2,096.76 |
2,096.76 |
2,094.00 |
2,094.00 |
0.0M |
| 2025-01-28 |
2,080.00 |
2,082.00 |
2,080.00 |
2,082.00 |
0.0M |
| 2025-01-24 |
2,016.00 |
2,032.98 |
2,013.68 |
2,032.98 |
0.0M |
| 2025-01-23 |
2,022.90 |
2,022.90 |
2,009.05 |
2,009.05 |
0.0M |
| 2025-01-22 |
2,034.00 |
2,034.00 |
2,030.00 |
2,030.00 |
0.0M |
| 2025-01-21 |
2,034.00 |
2,035.00 |
2,033.00 |
2,033.87 |
0.0M |
| 2025-01-15 |
1,988.00 |
1,988.00 |
1,988.00 |
1,988.00 |
0.0M |
| 2025-01-14 |
1,956.86 |
1,956.86 |
1,953.10 |
1,953.10 |
0.1M |
| 2025-01-13 |
1,981.94 |
1,981.94 |
1,977.74 |
1,980.70 |
0.0M |
| 2025-01-10 |
1,980.00 |
1,980.00 |
1,980.00 |
1,980.00 |
0.0M |
| 2025-01-08 |
1,976.34 |
1,984.80 |
1,970.90 |
1,984.80 |
0.0M |
| 2025-01-07 |
2,009.31 |
2,009.31 |
1,980.00 |
1,991.90 |
0.0M |
| 2025-01-03 |
2,019.97 |
2,026.68 |
2,019.97 |
2,026.68 |
0.0M |