| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-02 |
132.25 |
133.65 |
130.90 |
131.75 |
0.0M |
| 2025-10-01 |
118.50 |
127.40 |
118.10 |
127.40 |
0.0M |
| 2025-09-30 |
117.05 |
119.15 |
117.05 |
117.25 |
0.0M |
| 2025-09-29 |
117.50 |
118.30 |
115.65 |
116.70 |
0.0M |
| 2025-09-26 |
116.85 |
117.50 |
116.85 |
117.50 |
0.0M |
| 2025-09-25 |
118.60 |
119.50 |
116.65 |
117.65 |
0.0M |
| 2025-09-24 |
118.50 |
119.20 |
116.50 |
116.85 |
0.0M |
| 2025-09-23 |
120.15 |
120.15 |
119.05 |
119.35 |
0.0M |
| 2025-09-22 |
120.70 |
120.80 |
120.60 |
120.80 |
0.0M |
| 2025-09-19 |
123.25 |
123.35 |
121.35 |
121.35 |
0.0M |
| 2025-09-18 |
123.90 |
124.00 |
122.70 |
123.05 |
0.0M |
| 2025-09-17 |
120.85 |
122.25 |
120.85 |
122.25 |
0.0M |
| 2025-09-16 |
121.45 |
122.60 |
121.45 |
121.55 |
0.0M |
| 2025-09-15 |
124.60 |
124.85 |
121.45 |
121.50 |
0.0M |
| 2025-09-12 |
127.50 |
128.10 |
126.50 |
126.50 |
0.0M |
| 2025-09-11 |
123.10 |
124.10 |
122.70 |
124.10 |
0.0M |
| 2025-09-10 |
124.40 |
124.40 |
119.60 |
120.55 |
0.0M |
| 2025-09-09 |
120.35 |
121.65 |
120.30 |
121.65 |
0.0M |
| 2025-09-08 |
120.95 |
122.10 |
117.10 |
121.90 |
0.0M |
| 2025-09-05 |
120.00 |
121.50 |
120.00 |
121.50 |
0.0M |
| 2025-09-04 |
122.30 |
122.30 |
118.60 |
118.60 |
0.0M |
| 2025-09-03 |
120.25 |
122.70 |
119.40 |
121.15 |
0.0M |
| 2025-09-02 |
114.55 |
119.25 |
114.55 |
117.65 |
0.0M |
| 2025-09-01 |
117.15 |
117.15 |
114.90 |
114.95 |
0.0M |
| 2025-08-29 |
114.20 |
114.70 |
113.30 |
113.50 |
0.0M |
| 2025-08-28 |
117.75 |
117.75 |
115.00 |
115.00 |
0.0M |
| 2025-08-27 |
118.05 |
118.05 |
117.10 |
117.10 |
0.0M |
| 2025-08-26 |
118.00 |
118.70 |
116.65 |
116.75 |
0.0M |
| 2025-08-25 |
119.95 |
120.05 |
117.80 |
117.80 |
0.0M |
| 2025-08-22 |
119.70 |
121.15 |
119.70 |
119.75 |
0.0M |
| 2025-08-21 |
120.60 |
121.50 |
119.15 |
120.10 |
0.0M |
| 2025-08-20 |
118.45 |
120.40 |
118.45 |
118.45 |
0.0M |
| 2025-08-19 |
117.70 |
118.65 |
117.70 |
118.65 |
0.0M |
| 2025-08-18 |
119.60 |
121.40 |
118.55 |
118.55 |
0.0M |
| 2025-08-15 |
116.60 |
117.45 |
116.55 |
116.90 |
0.0M |
| 2025-08-14 |
115.65 |
115.65 |
114.10 |
115.25 |
0.0M |
| 2025-08-13 |
110.45 |
114.50 |
110.10 |
114.50 |
0.0M |
| 2025-08-12 |
111.15 |
111.15 |
111.15 |
111.15 |
0.0M |
| 2025-08-11 |
113.45 |
113.45 |
110.95 |
110.95 |
0.0M |
| 2025-08-08 |
110.10 |
110.10 |
109.00 |
109.85 |
0.0M |
| 2025-08-07 |
112.05 |
112.05 |
109.95 |
109.95 |
0.0M |
| 2025-08-06 |
113.70 |
113.70 |
112.50 |
112.50 |
0.0M |
| 2025-08-05 |
114.50 |
114.90 |
114.50 |
114.90 |
0.0M |
| 2025-08-04 |
112.50 |
114.40 |
112.50 |
113.85 |
0.0M |
| 2025-08-01 |
113.40 |
113.40 |
108.80 |
109.25 |
0.0M |
| 2025-07-31 |
113.00 |
119.15 |
113.00 |
113.90 |
0.0M |
| 2025-07-30 |
111.80 |
111.80 |
111.55 |
111.55 |
0.0M |
| 2025-07-29 |
111.55 |
113.00 |
111.35 |
111.35 |
0.0M |
| 2025-07-28 |
110.80 |
111.95 |
110.80 |
111.90 |
0.0M |
| 2025-07-25 |
112.95 |
113.50 |
111.50 |
111.50 |
0.0M |
| 2025-07-24 |
111.45 |
111.45 |
109.60 |
111.25 |
0.0M |
| 2025-07-23 |
110.90 |
110.90 |
108.60 |
110.55 |
0.0M |
| 2025-07-22 |
104.45 |
107.50 |
104.45 |
107.50 |
0.0M |
| 2025-07-21 |
107.25 |
108.00 |
103.75 |
103.75 |
0.0M |
| 2025-07-18 |
110.85 |
110.85 |
108.50 |
108.50 |
0.0M |
| 2025-07-17 |
110.25 |
111.70 |
110.25 |
110.85 |
0.0M |
| 2025-07-16 |
111.35 |
111.60 |
109.15 |
109.15 |
0.0M |
| 2025-07-15 |
115.15 |
115.15 |
112.05 |
112.05 |
0.0M |
| 2025-07-14 |
114.55 |
114.55 |
114.00 |
114.10 |
0.0M |
| 2025-07-11 |
114.00 |
114.05 |
113.45 |
114.05 |
0.0M |
| 2025-07-10 |
114.00 |
116.10 |
112.70 |
116.10 |
0.0M |
| 2025-07-09 |
114.50 |
115.90 |
113.40 |
113.95 |
0.0M |
| 2025-07-08 |
113.00 |
114.50 |
113.00 |
114.50 |
0.0M |
| 2025-07-07 |
112.45 |
113.25 |
111.80 |
111.80 |
0.0M |
| 2025-07-04 |
111.80 |
112.45 |
111.70 |
112.45 |
0.0M |
| 2025-07-03 |
114.10 |
114.10 |
112.75 |
112.75 |
0.0M |
| 2025-07-02 |
110.65 |
114.15 |
110.25 |
114.15 |
0.0M |
| 2025-07-01 |
107.75 |
107.75 |
105.50 |
105.50 |
0.0M |
| 2025-06-30 |
108.00 |
108.00 |
107.10 |
107.10 |
0.0M |
| 2025-06-27 |
108.95 |
108.95 |
108.65 |
108.65 |
0.0M |
| 2025-06-26 |
108.80 |
109.90 |
107.95 |
109.65 |
0.0M |
| 2025-06-25 |
110.05 |
110.10 |
108.00 |
108.60 |
0.0M |
| 2025-06-24 |
107.10 |
109.00 |
107.10 |
108.75 |
0.0M |
| 2025-06-23 |
110.95 |
111.25 |
108.40 |
108.40 |
0.0M |
| 2025-06-20 |
109.30 |
111.30 |
109.30 |
110.10 |
0.0M |
| 2025-06-19 |
109.55 |
110.90 |
108.60 |
110.90 |
0.0M |
| 2025-06-18 |
109.60 |
110.65 |
108.75 |
110.65 |
0.0M |
| 2025-06-17 |
113.15 |
113.15 |
111.55 |
111.55 |
0.0M |
| 2025-06-16 |
113.35 |
113.85 |
111.55 |
112.45 |
0.0M |
| 2025-06-13 |
114.00 |
115.35 |
113.35 |
113.80 |
0.0M |
| 2025-06-12 |
115.25 |
115.25 |
115.25 |
115.25 |
0.0M |
| 2025-06-11 |
117.90 |
119.80 |
117.80 |
118.20 |
0.0M |
| 2025-06-10 |
116.30 |
119.60 |
116.30 |
119.40 |
0.0M |
| 2025-06-09 |
116.50 |
117.55 |
116.50 |
117.25 |
0.0M |
| 2025-06-06 |
113.65 |
116.40 |
113.65 |
116.40 |
0.0M |
| 2025-06-05 |
116.60 |
116.60 |
113.75 |
115.25 |
0.0M |
| 2025-06-04 |
114.90 |
117.10 |
114.90 |
116.55 |
0.0M |
| 2025-06-03 |
115.80 |
117.30 |
114.25 |
117.30 |
0.0M |
| 2025-06-02 |
115.30 |
115.30 |
114.00 |
114.05 |
0.0M |
| 2025-05-30 |
115.75 |
115.75 |
115.00 |
115.00 |
0.0M |
| 2025-05-29 |
114.40 |
115.25 |
113.00 |
115.25 |
0.0M |
| 2025-05-28 |
112.60 |
114.75 |
112.60 |
114.65 |
0.0M |
| 2025-05-27 |
111.50 |
113.65 |
110.85 |
113.35 |
0.0M |
| 2025-05-26 |
109.80 |
110.95 |
109.80 |
110.05 |
0.0M |
| 2025-05-23 |
112.60 |
112.60 |
109.50 |
110.15 |
0.0M |
| 2025-05-22 |
113.35 |
113.35 |
111.15 |
111.15 |
0.0M |
| 2025-05-21 |
115.55 |
115.55 |
112.80 |
112.90 |
0.0M |
| 2025-05-20 |
115.90 |
116.00 |
114.85 |
115.50 |
0.0M |
| 2025-05-19 |
111.55 |
114.40 |
111.55 |
112.20 |
0.0M |
| 2025-05-16 |
111.15 |
111.25 |
110.25 |
110.95 |
0.0M |
| 2025-05-15 |
108.60 |
108.60 |
107.30 |
108.00 |
0.0M |
| 2025-05-14 |
111.10 |
111.10 |
107.80 |
107.80 |
0.0M |
| 2025-05-13 |
112.35 |
112.35 |
109.40 |
109.85 |
0.0M |
| 2025-05-12 |
102.00 |
111.45 |
102.00 |
111.00 |
0.0M |
| 2025-05-09 |
106.60 |
106.60 |
105.70 |
105.75 |
0.0M |
| 2025-05-08 |
104.00 |
105.00 |
103.80 |
105.00 |
0.0M |
| 2025-05-07 |
104.00 |
104.00 |
102.65 |
103.50 |
0.0M |
| 2025-05-06 |
106.30 |
107.55 |
105.35 |
105.35 |
0.0M |
| 2025-05-05 |
109.60 |
109.85 |
107.85 |
107.85 |
0.0M |
| 2025-05-02 |
107.80 |
109.10 |
107.45 |
108.35 |
0.0M |
| 2025-04-30 |
105.90 |
106.05 |
105.05 |
106.05 |
0.0M |
| 2025-04-29 |
104.05 |
105.55 |
102.60 |
105.55 |
0.0M |
| 2025-04-28 |
103.90 |
104.85 |
103.90 |
104.55 |
0.0M |
| 2025-04-25 |
105.05 |
105.80 |
103.85 |
103.85 |
0.0M |
| 2025-04-24 |
104.55 |
105.50 |
104.00 |
105.50 |
0.0M |
| 2025-04-23 |
107.90 |
107.90 |
103.95 |
103.95 |
0.0M |
| 2025-04-22 |
103.35 |
103.55 |
101.00 |
103.55 |
0.0M |
| 2025-04-17 |
103.40 |
103.85 |
101.65 |
103.05 |
0.0M |
| 2025-04-16 |
104.40 |
105.10 |
102.85 |
103.75 |
0.0M |
| 2025-04-15 |
105.45 |
105.95 |
104.25 |
104.25 |
0.0M |
| 2025-04-14 |
101.10 |
104.15 |
101.10 |
103.70 |
0.0M |
| 2025-04-11 |
101.25 |
103.00 |
99.32 |
99.32 |
0.0M |
| 2025-04-10 |
107.90 |
107.90 |
101.25 |
101.25 |
0.0M |
| 2025-04-09 |
103.15 |
103.15 |
99.00 |
101.70 |
0.0M |
| 2025-04-08 |
111.85 |
111.85 |
108.35 |
108.35 |
0.0M |
| 2025-04-07 |
109.35 |
110.85 |
106.30 |
109.10 |
0.0M |
| 2025-04-04 |
116.85 |
118.20 |
114.05 |
114.05 |
0.0M |
| 2025-04-03 |
119.50 |
119.90 |
117.35 |
118.45 |
0.0M |
| 2025-04-02 |
121.35 |
123.75 |
121.35 |
122.10 |
0.0M |
| 2025-04-01 |
127.85 |
127.85 |
125.95 |
126.00 |
0.0M |
| 2025-03-31 |
128.05 |
128.10 |
126.60 |
126.60 |
0.0M |
| 2025-03-28 |
129.50 |
130.30 |
128.35 |
128.35 |
0.0M |
| 2025-03-27 |
132.00 |
132.00 |
130.00 |
130.00 |
0.0M |
| 2025-03-26 |
129.80 |
129.80 |
129.80 |
129.80 |
0.0M |
| 2025-03-25 |
132.15 |
132.15 |
130.00 |
130.10 |
0.0M |
| 2025-03-24 |
130.55 |
133.00 |
130.55 |
132.90 |
0.0M |
| 2025-03-21 |
129.75 |
130.55 |
129.75 |
130.55 |
0.0M |
| 2025-03-20 |
130.50 |
131.25 |
130.25 |
130.75 |
0.0M |
| 2025-03-19 |
131.50 |
131.50 |
129.95 |
130.65 |
0.0M |
| 2025-03-18 |
132.25 |
132.25 |
131.70 |
131.70 |
0.0M |
| 2025-03-17 |
128.40 |
129.60 |
128.25 |
129.60 |
0.0M |
| 2025-03-14 |
129.00 |
129.00 |
128.00 |
128.85 |
0.0M |
| 2025-03-13 |
128.60 |
130.95 |
128.50 |
128.85 |
0.0M |
| 2025-03-12 |
131.25 |
132.70 |
128.50 |
129.40 |
0.0M |
| 2025-03-11 |
138.15 |
139.10 |
130.10 |
130.75 |
0.0M |
| 2025-03-10 |
138.50 |
144.20 |
137.55 |
142.90 |
0.0M |
| 2025-03-07 |
137.75 |
140.35 |
134.00 |
140.35 |
0.0M |
| 2025-03-06 |
131.85 |
133.45 |
131.25 |
133.45 |
0.0M |
| 2025-03-05 |
134.05 |
134.70 |
132.05 |
132.25 |
0.0M |
| 2025-03-04 |
134.20 |
140.00 |
133.55 |
137.50 |
0.0M |
| 2025-03-03 |
135.45 |
135.50 |
133.70 |
135.10 |
0.0M |
| 2025-02-28 |
134.40 |
135.80 |
133.20 |
133.20 |
0.0M |
| 2025-02-27 |
134.35 |
136.85 |
134.00 |
135.70 |
0.0M |
| 2025-02-26 |
135.75 |
137.75 |
134.25 |
134.25 |
0.0M |
| 2025-02-25 |
133.90 |
137.50 |
131.30 |
136.25 |
0.0M |
| 2025-02-24 |
134.10 |
137.35 |
134.00 |
135.10 |
0.0M |
| 2025-02-21 |
130.45 |
133.00 |
130.45 |
132.90 |
0.0M |
| 2025-02-20 |
131.90 |
132.10 |
130.55 |
131.90 |
0.0M |
| 2025-02-19 |
130.90 |
132.10 |
130.30 |
130.40 |
0.0M |
| 2025-02-18 |
131.75 |
133.80 |
130.75 |
130.75 |
0.0M |
| 2025-02-17 |
133.00 |
133.30 |
131.70 |
132.75 |
0.0M |
| 2025-02-14 |
131.70 |
135.60 |
130.45 |
131.10 |
0.0M |
| 2025-02-13 |
128.75 |
130.30 |
126.40 |
130.30 |
0.0M |
| 2025-02-12 |
136.00 |
142.85 |
125.00 |
128.15 |
0.0M |
| 2025-02-11 |
138.40 |
139.75 |
136.20 |
136.20 |
0.0M |
| 2025-02-10 |
138.60 |
138.60 |
136.10 |
136.10 |
0.0M |
| 2025-02-07 |
138.45 |
138.45 |
136.65 |
137.15 |
0.0M |
| 2025-02-06 |
141.45 |
142.05 |
141.00 |
141.00 |
0.0M |
| 2025-02-05 |
136.85 |
136.85 |
136.85 |
136.85 |
0.0M |
| 2025-02-04 |
138.15 |
138.30 |
136.55 |
138.30 |
0.0M |
| 2025-02-03 |
140.50 |
140.50 |
139.10 |
139.10 |
0.0M |
| 2025-01-31 |
140.10 |
142.10 |
138.10 |
140.10 |
0.0M |
| 2025-01-30 |
138.95 |
141.25 |
138.90 |
140.45 |
0.0M |
| 2025-01-29 |
140.00 |
140.50 |
140.00 |
140.50 |
0.0M |
| 2025-01-28 |
143.10 |
143.60 |
140.45 |
140.55 |
0.0M |
| 2025-01-27 |
138.90 |
142.05 |
136.95 |
142.05 |
0.0M |
| 2025-01-24 |
137.05 |
137.45 |
137.00 |
137.25 |
0.0M |
| 2025-01-23 |
137.75 |
139.00 |
136.25 |
136.25 |
0.0M |
| 2025-01-22 |
135.80 |
136.80 |
135.10 |
136.80 |
0.0M |
| 2025-01-21 |
135.70 |
135.90 |
135.15 |
135.55 |
0.0M |
| 2025-01-20 |
137.00 |
137.00 |
131.60 |
134.15 |
0.0M |
| 2025-01-17 |
137.45 |
139.35 |
135.85 |
136.15 |
0.0M |
| 2025-01-16 |
137.50 |
137.55 |
136.35 |
137.50 |
0.0M |
| 2025-01-15 |
139.35 |
139.55 |
138.55 |
138.55 |
0.0M |
| 2025-01-14 |
147.25 |
147.25 |
142.50 |
142.50 |
0.0M |
| 2025-01-13 |
144.80 |
145.70 |
144.00 |
145.70 |
0.0M |
| 2025-01-10 |
145.95 |
146.00 |
144.80 |
144.80 |
0.0M |
| 2025-01-09 |
146.00 |
146.00 |
145.30 |
145.30 |
0.0M |
| 2025-01-08 |
148.35 |
149.45 |
146.00 |
147.65 |
0.0M |
| 2025-01-07 |
147.40 |
148.50 |
147.40 |
147.65 |
0.0M |
| 2025-01-06 |
147.65 |
147.75 |
146.45 |
147.00 |
0.0M |
| 2025-01-03 |
147.30 |
147.55 |
146.00 |
147.55 |
0.0M |
| 2025-01-02 |
146.70 |
149.70 |
146.60 |
149.50 |
0.0M |