| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2,220.00 |
2,220.00 |
2,220.00 |
2,220.00 |
0.0M |
| 2024-12-27 |
2,250.00 |
2,250.00 |
2,216.69 |
2,216.69 |
0.0M |
| 2024-12-20 |
2,168.00 |
2,168.00 |
2,168.00 |
2,168.00 |
0.0M |
| 2024-12-19 |
2,147.00 |
2,147.00 |
2,145.00 |
2,145.00 |
0.0M |
| 2024-12-18 |
2,191.00 |
2,195.00 |
2,191.00 |
2,195.00 |
0.0M |
| 2024-12-13 |
2,258.00 |
2,277.00 |
2,258.00 |
2,277.00 |
0.0M |
| 2024-12-11 |
2,260.00 |
2,260.00 |
2,260.00 |
2,260.00 |
0.0M |
| 2024-12-10 |
2,219.00 |
2,219.00 |
2,176.24 |
2,176.24 |
0.0M |
| 2024-12-09 |
2,221.50 |
2,221.50 |
2,221.50 |
2,221.50 |
0.0M |
| 2024-12-06 |
2,260.00 |
2,272.00 |
2,260.00 |
2,272.00 |
0.0M |
| 2024-12-05 |
2,220.00 |
2,235.00 |
2,220.00 |
2,235.00 |
0.0M |
| 2024-12-04 |
2,240.00 |
2,240.00 |
2,240.00 |
2,240.00 |
0.0M |
| 2024-11-25 |
2,100.00 |
2,100.00 |
2,100.00 |
2,100.00 |
0.0M |
| 2024-11-21 |
2,066.39 |
2,094.86 |
2,050.00 |
2,094.86 |
0.0M |
| 2024-11-19 |
1,916.00 |
1,916.00 |
1,916.00 |
1,916.00 |
0.0M |
| 2024-11-15 |
1,980.00 |
1,980.00 |
1,977.57 |
1,977.57 |
0.0M |
| 2024-11-13 |
2,028.00 |
2,050.00 |
2,020.00 |
2,050.00 |
0.0M |
| 2024-11-11 |
1,966.00 |
1,966.00 |
1,950.00 |
1,950.00 |
0.0M |
| 2024-11-08 |
1,847.00 |
1,847.00 |
1,847.00 |
1,847.00 |
0.0M |
| 2024-11-07 |
1,800.00 |
1,810.00 |
1,792.00 |
1,809.00 |
0.0M |
| 2024-11-06 |
1,800.00 |
1,852.00 |
1,800.00 |
1,852.00 |
0.0M |
| 2024-11-05 |
1,760.00 |
1,760.00 |
1,760.00 |
1,760.00 |
0.0M |
| 2024-11-04 |
1,757.22 |
1,775.87 |
1,757.22 |
1,775.87 |
0.0M |
| 2024-11-01 |
1,660.50 |
1,720.00 |
1,660.50 |
1,715.00 |
0.0M |
| 2024-10-31 |
1,605.00 |
1,632.00 |
1,600.01 |
1,632.00 |
0.0M |
| 2024-10-30 |
1,441.00 |
1,441.00 |
1,441.00 |
1,441.00 |
0.0M |
| 2024-10-28 |
1,408.00 |
1,411.90 |
1,408.00 |
1,411.90 |
0.0M |
| 2024-10-24 |
1,414.00 |
1,414.00 |
1,413.00 |
1,414.00 |
0.0M |
| 2024-10-21 |
1,384.19 |
1,385.81 |
1,384.19 |
1,385.81 |
0.0M |
| 2024-10-18 |
1,412.00 |
1,416.00 |
1,412.00 |
1,416.00 |
0.0M |
| 2024-10-17 |
1,360.81 |
1,394.00 |
1,360.81 |
1,394.00 |
0.0M |
| 2024-10-16 |
1,398.00 |
1,404.99 |
1,398.00 |
1,404.99 |
0.0M |
| 2024-10-15 |
1,385.00 |
1,385.00 |
1,385.00 |
1,385.00 |
0.0M |
| 2024-10-11 |
1,328.41 |
1,328.41 |
1,328.41 |
1,328.41 |
0.0M |
| 2024-10-07 |
1,340.50 |
1,340.50 |
1,323.00 |
1,328.00 |
0.0M |
| 2024-10-04 |
1,290.00 |
1,290.00 |
1,290.00 |
1,290.00 |
0.0M |
| 2024-10-02 |
1,291.00 |
1,291.00 |
1,291.00 |
1,291.00 |
0.0M |
| 2024-09-30 |
1,250.00 |
1,254.61 |
1,250.00 |
1,254.61 |
0.0M |
| 2024-09-26 |
1,250.00 |
1,250.00 |
1,250.00 |
1,250.00 |
0.0M |
| 2024-09-23 |
1,210.00 |
1,210.00 |
1,210.00 |
1,210.00 |
0.0M |
| 2024-09-19 |
1,170.00 |
1,192.50 |
1,170.00 |
1,192.50 |
0.0M |
| 2024-09-09 |
1,173.00 |
1,173.00 |
1,173.00 |
1,173.00 |
0.0M |
| 2024-09-06 |
1,182.61 |
1,182.61 |
1,173.00 |
1,173.00 |
0.0M |
| 2024-09-04 |
1,210.00 |
1,210.00 |
1,182.61 |
1,182.61 |
0.0M |
| 2024-08-30 |
1,237.49 |
1,237.49 |
1,216.00 |
1,216.00 |
0.0M |
| 2024-08-29 |
1,244.00 |
1,244.00 |
1,237.49 |
1,237.49 |
0.0M |
| 2024-08-27 |
1,186.00 |
1,220.00 |
1,186.00 |
1,220.00 |
0.0M |
| 2024-08-26 |
1,186.00 |
1,186.00 |
1,186.00 |
1,186.00 |
0.0M |
| 2024-08-22 |
1,172.99 |
1,172.99 |
1,172.99 |
1,172.99 |
0.0M |
| 2024-08-21 |
1,176.99 |
1,176.99 |
1,176.99 |
1,176.99 |
0.0M |
| 2024-08-20 |
1,145.00 |
1,157.00 |
1,145.00 |
1,157.00 |
0.0M |
| 2024-08-15 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2024-08-09 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2024-08-08 |
1,153.00 |
1,163.10 |
1,153.00 |
1,163.10 |
0.0M |
| 2024-08-07 |
1,167.00 |
1,167.00 |
1,167.00 |
1,167.00 |
0.0M |
| 2024-08-06 |
1,139.81 |
1,145.00 |
1,139.81 |
1,145.00 |
0.0M |
| 2024-08-05 |
1,189.99 |
1,189.99 |
1,131.01 |
1,131.01 |
0.0M |
| 2024-08-02 |
1,170.00 |
1,201.20 |
1,170.00 |
1,201.20 |
0.0M |
| 2024-07-31 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2024-07-29 |
1,100.00 |
1,105.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2024-07-25 |
1,065.00 |
1,065.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2024-07-23 |
1,065.00 |
1,086.00 |
1,065.00 |
1,086.00 |
0.0M |
| 2024-07-22 |
1,066.79 |
1,066.79 |
1,038.00 |
1,038.00 |
0.0M |
| 2024-07-18 |
1,070.99 |
1,070.99 |
1,070.99 |
1,070.99 |
0.0M |
| 2024-07-16 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-07-12 |
1,001.01 |
1,021.50 |
1,001.01 |
1,021.50 |
0.0M |
| 2024-07-10 |
996.00 |
996.00 |
996.00 |
996.00 |
0.0M |
| 2024-07-09 |
1,020.19 |
1,020.19 |
1,020.19 |
1,020.19 |
0.0M |
| 2024-07-08 |
1,028.00 |
1,035.00 |
1,028.00 |
1,035.00 |
0.0M |
| 2024-07-05 |
1,034.60 |
1,034.60 |
1,034.60 |
1,034.60 |
0.0M |
| 2024-07-03 |
1,039.00 |
1,039.00 |
1,039.00 |
1,039.00 |
0.0M |
| 2024-07-02 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2024-07-01 |
1,038.00 |
1,043.00 |
1,038.00 |
1,043.00 |
0.0M |
| 2024-06-27 |
1,020.00 |
1,028.00 |
1,020.00 |
1,028.00 |
0.0M |
| 2024-06-25 |
993.50 |
993.50 |
993.50 |
993.50 |
0.0M |
| 2024-06-21 |
980.00 |
980.00 |
970.01 |
970.01 |
0.0M |
| 2024-06-19 |
960.02 |
960.02 |
960.02 |
960.02 |
0.0M |
| 2024-06-18 |
970.00 |
970.00 |
970.00 |
970.00 |
0.0M |
| 2024-06-17 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-06-14 |
990.00 |
990.00 |
990.00 |
990.00 |
0.0M |
| 2024-06-13 |
1,055.00 |
1,055.00 |
1,035.25 |
1,035.25 |
0.0M |
| 2024-06-12 |
1,070.00 |
1,078.00 |
1,065.75 |
1,065.75 |
0.0M |
| 2024-06-11 |
1,035.00 |
1,035.00 |
1,035.00 |
1,035.00 |
0.0M |
| 2024-06-10 |
1,033.21 |
1,033.21 |
1,033.21 |
1,033.21 |
0.0M |
| 2024-06-06 |
1,000.00 |
1,012.00 |
1,000.00 |
1,012.00 |
0.0M |
| 2024-06-05 |
994.00 |
994.00 |
994.00 |
994.00 |
0.0M |
| 2024-06-04 |
1,014.00 |
1,014.00 |
1,008.93 |
1,008.93 |
0.0M |
| 2024-06-03 |
1,006.00 |
1,006.00 |
1,006.00 |
1,006.00 |
0.0M |
| 2024-05-31 |
968.00 |
968.00 |
962.55 |
962.70 |
0.0M |
| 2024-05-28 |
980.00 |
980.01 |
980.00 |
980.01 |
0.0M |
| 2024-05-22 |
1,010.00 |
1,010.00 |
1,001.70 |
1,001.70 |
0.0M |
| 2024-05-20 |
996.31 |
996.31 |
996.31 |
996.31 |
0.0M |
| 2024-05-17 |
996.31 |
996.31 |
996.31 |
996.31 |
0.0M |
| 2024-05-15 |
1,022.00 |
1,030.00 |
1,022.00 |
1,030.00 |
0.0M |
| 2024-05-14 |
1,054.00 |
1,054.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-05-13 |
1,032.00 |
1,032.00 |
1,032.00 |
1,032.00 |
0.0M |
| 2024-05-10 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-05-09 |
1,006.00 |
1,006.00 |
1,006.00 |
1,006.00 |
0.0M |
| 2024-05-08 |
1,018.00 |
1,018.00 |
980.00 |
980.00 |
0.0M |
| 2024-05-07 |
1,072.00 |
1,077.00 |
1,069.50 |
1,070.00 |
0.0M |
| 2024-05-06 |
1,067.99 |
1,070.00 |
1,066.99 |
1,070.00 |
0.0M |
| 2024-05-03 |
1,067.99 |
1,067.99 |
1,067.99 |
1,067.99 |
0.0M |
| 2024-05-02 |
1,045.00 |
1,045.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2024-04-29 |
1,055.00 |
1,055.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2024-04-24 |
1,008.61 |
1,008.61 |
1,008.61 |
1,008.61 |
0.0M |
| 2024-04-23 |
1,000.00 |
1,040.59 |
1,000.00 |
1,040.59 |
0.0M |
| 2024-04-22 |
1,007.00 |
1,007.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-04-19 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-04-17 |
1,005.00 |
1,005.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-04-09 |
1,000.00 |
1,000.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2024-04-04 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
0.0M |
| 2024-04-03 |
1,009.00 |
1,009.00 |
1,009.00 |
1,009.00 |
0.0M |
| 2024-04-01 |
1,070.00 |
1,070.00 |
1,024.81 |
1,025.00 |
0.0M |
| 2024-03-26 |
1,024.00 |
1,025.00 |
1,024.00 |
1,025.00 |
0.0M |
| 2024-03-22 |
1,004.41 |
1,060.99 |
1,004.41 |
1,060.99 |
0.0M |
| 2024-03-19 |
1,008.61 |
1,008.61 |
1,008.61 |
1,008.61 |
0.0M |
| 2024-03-15 |
1,002.50 |
1,002.50 |
1,002.50 |
1,002.50 |
0.0M |
| 2024-03-13 |
1,048.50 |
1,048.50 |
1,048.50 |
1,048.50 |
0.0M |
| 2024-03-12 |
1,047.90 |
1,048.50 |
1,047.90 |
1,048.50 |
0.0M |
| 2024-03-11 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2024-03-08 |
1,045.00 |
1,045.00 |
1,042.25 |
1,044.00 |
0.0M |
| 2024-03-07 |
1,028.99 |
1,055.99 |
1,012.00 |
1,055.99 |
0.0M |
| 2024-03-06 |
980.50 |
980.50 |
980.50 |
980.50 |
0.0M |
| 2024-03-05 |
980.00 |
980.00 |
980.00 |
980.00 |
0.0M |
| 2024-03-04 |
1,025.00 |
1,025.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2024-03-01 |
1,025.00 |
1,025.00 |
1,025.00 |
1,025.00 |
0.0M |
| 2024-02-29 |
1,019.50 |
1,019.50 |
1,014.40 |
1,014.40 |
0.0M |
| 2024-02-28 |
1,019.50 |
1,019.50 |
1,019.50 |
1,019.50 |
0.0M |
| 2024-02-26 |
1,007.50 |
1,007.50 |
987.02 |
987.02 |
0.0M |
| 2024-02-23 |
980.00 |
987.00 |
980.00 |
986.00 |
0.0M |
| 2024-02-22 |
950.40 |
974.50 |
950.40 |
974.50 |
0.0M |
| 2024-02-21 |
953.30 |
955.00 |
950.40 |
950.40 |
0.0M |
| 2024-02-20 |
970.98 |
970.98 |
966.00 |
966.89 |
0.0M |
| 2024-02-16 |
1,040.00 |
1,040.00 |
990.03 |
992.00 |
0.0M |
| 2024-02-15 |
1,055.00 |
1,060.00 |
1,044.00 |
1,045.00 |
0.0M |
| 2024-02-14 |
1,186.50 |
1,234.50 |
1,186.50 |
1,234.50 |
0.0M |
| 2024-02-13 |
1,180.00 |
1,210.00 |
1,180.00 |
1,196.00 |
0.0M |
| 2024-02-12 |
1,244.19 |
1,244.19 |
1,225.00 |
1,225.00 |
0.0M |
| 2024-02-09 |
1,244.99 |
1,244.99 |
1,222.89 |
1,222.89 |
0.0M |
| 2024-02-08 |
1,212.00 |
1,212.00 |
1,205.94 |
1,211.00 |
0.0M |
| 2024-02-07 |
1,177.00 |
1,190.00 |
1,177.00 |
1,190.00 |
0.0M |
| 2024-02-02 |
1,188.00 |
1,238.39 |
1,188.00 |
1,188.02 |
0.0M |
| 2024-02-01 |
1,215.01 |
1,215.01 |
1,188.00 |
1,188.00 |
0.0M |
| 2024-01-30 |
1,232.01 |
1,232.01 |
1,232.01 |
1,232.01 |
0.0M |
| 2024-01-29 |
1,272.79 |
1,272.79 |
1,272.79 |
1,272.79 |
0.0M |
| 2024-01-26 |
1,230.00 |
1,230.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2024-01-25 |
1,269.00 |
1,269.00 |
1,230.00 |
1,230.00 |
0.0M |
| 2024-01-24 |
1,300.49 |
1,300.49 |
1,300.49 |
1,300.49 |
0.0M |
| 2024-01-23 |
1,246.41 |
1,246.41 |
1,246.41 |
1,246.41 |
0.0M |
| 2024-01-22 |
1,266.49 |
1,286.00 |
1,266.49 |
1,269.90 |
0.0M |
| 2024-01-19 |
1,243.85 |
1,243.85 |
1,243.85 |
1,243.85 |
0.0M |
| 2024-01-18 |
1,234.75 |
1,266.48 |
1,234.75 |
1,266.48 |
0.0M |
| 2024-01-17 |
1,220.00 |
1,220.00 |
1,220.00 |
1,220.00 |
0.0M |
| 2024-01-16 |
1,240.00 |
1,240.00 |
1,213.61 |
1,213.61 |
0.0M |
| 2024-01-12 |
1,226.00 |
1,284.79 |
1,226.00 |
1,250.00 |
0.0M |
| 2024-01-10 |
1,272.79 |
1,272.79 |
1,226.00 |
1,226.00 |
0.0M |
| 2024-01-09 |
1,281.39 |
1,281.39 |
1,281.39 |
1,281.39 |
0.0M |
| 2024-01-08 |
1,230.00 |
1,259.99 |
1,230.00 |
1,259.99 |
0.0M |
| 2024-01-05 |
1,167.00 |
1,167.00 |
1,167.00 |
1,167.00 |
0.0M |