| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
83.91 |
89.35 |
83.40 |
88.10 |
4.2M |
| 2025-09-25 |
81.71 |
87.30 |
80.29 |
84.83 |
4.5M |
| 2025-09-24 |
83.50 |
85.61 |
81.14 |
81.58 |
3.5M |
| 2025-09-23 |
80.86 |
83.39 |
79.59 |
80.12 |
2.2M |
| 2025-09-22 |
80.44 |
82.49 |
79.88 |
80.38 |
2.5M |
| 2025-09-19 |
82.10 |
83.93 |
81.31 |
81.84 |
3.7M |
| 2025-09-18 |
80.95 |
81.60 |
79.33 |
80.93 |
2.2M |
| 2025-09-17 |
80.89 |
82.45 |
78.91 |
80.16 |
2.6M |
| 2025-09-16 |
80.77 |
82.00 |
79.92 |
80.94 |
2.3M |
| 2025-09-15 |
78.09 |
81.66 |
77.50 |
81.04 |
5.0M |
| 2025-09-12 |
74.24 |
76.34 |
73.10 |
75.98 |
2.5M |
| 2025-09-11 |
71.84 |
76.14 |
71.25 |
75.05 |
3.6M |
| 2025-09-10 |
73.29 |
74.73 |
72.11 |
73.32 |
5.5M |
| 2025-09-09 |
75.22 |
76.00 |
71.39 |
72.58 |
13.5M |
| 2025-09-08 |
82.15 |
82.66 |
80.07 |
82.00 |
2.3M |
| 2025-09-05 |
82.21 |
84.89 |
80.86 |
81.54 |
4.8M |
| 2025-09-04 |
79.53 |
79.75 |
78.15 |
79.27 |
3.9M |
| 2025-09-03 |
79.17 |
80.85 |
78.61 |
80.11 |
1.9M |
| 2025-09-02 |
81.99 |
82.19 |
79.14 |
79.54 |
4.0M |
| 2025-08-29 |
85.63 |
87.08 |
84.63 |
84.92 |
1.7M |
| 2025-08-28 |
86.70 |
86.98 |
83.72 |
84.92 |
3.5M |
| 2025-08-27 |
81.48 |
87.97 |
81.40 |
87.68 |
5.5M |
| 2025-08-26 |
82.07 |
83.45 |
81.01 |
81.53 |
2.5M |
| 2025-08-25 |
80.73 |
82.29 |
80.03 |
81.29 |
2.4M |
| 2025-08-22 |
77.34 |
82.63 |
77.15 |
81.34 |
2.9M |
| 2025-08-21 |
77.38 |
79.74 |
76.88 |
78.94 |
2.9M |
| 2025-08-20 |
77.05 |
79.49 |
75.88 |
78.12 |
3.5M |
| 2025-08-19 |
82.30 |
83.00 |
80.31 |
80.55 |
3.8M |
| 2025-08-18 |
81.67 |
84.79 |
81.67 |
83.09 |
4.4M |
| 2025-08-15 |
81.27 |
82.71 |
81.10 |
82.19 |
2.8M |
| 2025-08-14 |
79.99 |
81.68 |
79.36 |
81.43 |
3.5M |
| 2025-08-13 |
81.10 |
82.20 |
79.25 |
81.67 |
4.0M |
| 2025-08-12 |
78.24 |
80.59 |
75.44 |
77.98 |
5.4M |
| 2025-08-11 |
84.77 |
87.45 |
79.92 |
80.76 |
12.5M |
| 2025-08-08 |
72.20 |
76.89 |
71.48 |
75.48 |
7.6M |
| 2025-08-07 |
69.86 |
73.84 |
69.81 |
70.06 |
5.4M |
| 2025-08-06 |
68.77 |
69.15 |
66.89 |
67.30 |
2.1M |
| 2025-08-05 |
69.31 |
69.45 |
66.67 |
68.25 |
2.2M |
| 2025-08-04 |
68.23 |
69.31 |
67.90 |
68.56 |
3.3M |
| 2025-08-01 |
66.81 |
68.57 |
64.95 |
67.90 |
4.3M |
| 2025-07-31 |
70.05 |
70.08 |
65.29 |
67.85 |
8.5M |
| 2025-07-30 |
71.77 |
71.84 |
68.44 |
68.89 |
5.0M |
| 2025-07-29 |
73.81 |
74.44 |
71.00 |
71.60 |
6.5M |
| 2025-07-28 |
79.00 |
80.88 |
74.19 |
74.77 |
10.2M |
| 2025-07-25 |
84.67 |
84.82 |
82.00 |
83.74 |
5.4M |
| 2025-07-24 |
82.51 |
86.19 |
81.78 |
84.18 |
7.8M |
| 2025-07-23 |
81.40 |
82.18 |
77.94 |
78.79 |
5.1M |
| 2025-07-22 |
78.70 |
83.57 |
78.50 |
83.24 |
6.7M |
| 2025-07-21 |
79.85 |
81.10 |
76.82 |
77.15 |
3.7M |
| 2025-07-18 |
77.31 |
79.62 |
76.15 |
77.07 |
6.2M |
| 2025-07-17 |
72.45 |
76.66 |
72.24 |
75.74 |
7.9M |
| 2025-07-16 |
70.14 |
71.00 |
69.08 |
70.41 |
2.9M |
| 2025-07-15 |
72.77 |
72.88 |
69.89 |
70.02 |
4.7M |
| 2025-07-14 |
70.79 |
73.48 |
70.23 |
71.87 |
2.7M |
| 2025-07-11 |
70.30 |
71.93 |
70.22 |
70.98 |
4.1M |
| 2025-07-10 |
71.76 |
76.28 |
71.50 |
74.27 |
5.7M |
| 2025-07-09 |
70.28 |
71.21 |
68.61 |
70.79 |
4.0M |
| 2025-07-08 |
66.03 |
72.17 |
65.95 |
70.22 |
7.3M |
| 2025-07-07 |
66.55 |
67.28 |
64.24 |
65.50 |
3.0M |
| 2025-07-03 |
68.61 |
69.49 |
66.84 |
67.21 |
2.3M |
| 2025-07-02 |
65.52 |
68.93 |
64.41 |
67.99 |
4.5M |
| 2025-07-01 |
62.25 |
64.02 |
60.64 |
62.90 |
3.2M |
| 2025-06-30 |
64.81 |
64.81 |
62.05 |
62.67 |
3.1M |
| 2025-06-27 |
65.28 |
66.67 |
64.04 |
64.95 |
4.1M |
| 2025-06-26 |
62.37 |
65.12 |
62.09 |
63.75 |
4.1M |
| 2025-06-25 |
60.16 |
61.15 |
58.85 |
60.38 |
2.7M |
| 2025-06-24 |
58.65 |
61.23 |
58.60 |
60.18 |
3.1M |
| 2025-06-23 |
56.65 |
57.97 |
55.90 |
57.82 |
3.8M |
| 2025-06-20 |
59.49 |
59.83 |
56.65 |
56.66 |
5.5M |
| 2025-06-18 |
59.15 |
60.52 |
59.04 |
59.40 |
2.9M |
| 2025-06-17 |
60.65 |
60.68 |
58.80 |
59.69 |
2.6M |
| 2025-06-16 |
62.00 |
62.23 |
60.70 |
60.96 |
2.3M |
| 2025-06-13 |
61.20 |
62.99 |
60.28 |
60.72 |
2.5M |
| 2025-06-12 |
64.02 |
64.23 |
62.22 |
62.48 |
3.0M |
| 2025-06-11 |
65.61 |
65.75 |
63.84 |
65.08 |
3.8M |
| 2025-06-10 |
63.21 |
64.55 |
62.72 |
64.20 |
3.0M |
| 2025-06-09 |
60.61 |
63.35 |
60.47 |
62.30 |
3.4M |
| 2025-06-06 |
60.04 |
60.77 |
59.29 |
59.83 |
2.2M |
| 2025-06-05 |
61.00 |
62.18 |
57.83 |
58.64 |
3.6M |
| 2025-06-04 |
57.77 |
60.16 |
57.49 |
59.70 |
4.1M |
| 2025-06-03 |
55.04 |
57.22 |
53.70 |
57.01 |
3.0M |
| 2025-06-02 |
56.40 |
56.40 |
54.28 |
55.09 |
3.7M |
| 2025-05-30 |
56.65 |
56.69 |
54.81 |
55.76 |
11.0M |
| 2025-05-29 |
58.50 |
59.03 |
56.75 |
57.49 |
2.9M |
| 2025-05-28 |
58.60 |
59.17 |
57.34 |
58.05 |
2.4M |
| 2025-05-27 |
58.38 |
58.89 |
56.67 |
58.79 |
3.3M |
| 2025-05-23 |
56.61 |
57.90 |
56.31 |
57.61 |
2.7M |
| 2025-05-22 |
56.47 |
58.14 |
55.48 |
57.94 |
2.9M |
| 2025-05-21 |
58.55 |
58.97 |
56.39 |
56.44 |
2.5M |
| 2025-05-20 |
59.12 |
60.49 |
58.63 |
59.32 |
2.4M |
| 2025-05-19 |
58.48 |
59.86 |
57.36 |
59.24 |
4.1M |
| 2025-05-16 |
59.91 |
60.78 |
57.83 |
60.21 |
3.8M |
| 2025-05-15 |
60.02 |
60.35 |
58.57 |
60.32 |
3.2M |
| 2025-05-14 |
62.49 |
62.79 |
60.46 |
61.08 |
3.1M |
| 2025-05-13 |
61.58 |
62.35 |
60.97 |
61.86 |
3.6M |
| 2025-05-12 |
62.60 |
63.64 |
60.80 |
61.57 |
4.0M |
| 2025-05-09 |
57.71 |
58.62 |
57.07 |
57.93 |
2.2M |
| 2025-05-08 |
57.01 |
58.75 |
56.50 |
57.44 |
3.4M |
| 2025-05-07 |
58.00 |
58.00 |
55.64 |
56.06 |
2.9M |
| 2025-05-06 |
56.77 |
58.67 |
56.77 |
57.49 |
2.5M |
| 2025-05-05 |
59.59 |
60.20 |
57.64 |
57.94 |
2.6M |
| 2025-05-02 |
60.47 |
62.06 |
58.63 |
60.30 |
3.5M |
| 2025-05-01 |
61.37 |
63.46 |
58.38 |
59.32 |
5.2M |
| 2025-04-30 |
57.00 |
58.68 |
56.21 |
58.55 |
6.0M |
| 2025-04-29 |
58.84 |
59.96 |
58.66 |
59.46 |
2.8M |
| 2025-04-28 |
57.88 |
60.31 |
57.43 |
58.55 |
2.7M |
| 2025-04-25 |
57.39 |
58.25 |
56.65 |
57.73 |
3.1M |
| 2025-04-24 |
55.95 |
58.46 |
55.95 |
58.17 |
2.3M |
| 2025-04-23 |
57.37 |
59.93 |
55.37 |
55.64 |
3.7M |
| 2025-04-22 |
53.71 |
56.00 |
53.34 |
54.77 |
2.8M |
| 2025-04-21 |
52.50 |
53.21 |
50.85 |
53.02 |
3.1M |
| 2025-04-17 |
53.29 |
53.87 |
51.92 |
52.91 |
3.1M |
| 2025-04-16 |
53.05 |
54.84 |
51.46 |
52.57 |
4.3M |
| 2025-04-15 |
56.00 |
57.64 |
53.65 |
54.01 |
4.1M |
| 2025-04-14 |
57.95 |
59.24 |
56.07 |
57.39 |
2.7M |
| 2025-04-11 |
54.55 |
56.95 |
52.78 |
56.67 |
3.4M |
| 2025-04-10 |
57.11 |
57.50 |
53.55 |
54.71 |
5.7M |
| 2025-04-09 |
50.67 |
62.09 |
50.24 |
60.47 |
9.4M |
| 2025-04-08 |
60.12 |
60.28 |
49.43 |
50.76 |
7.9M |
| 2025-04-07 |
56.91 |
64.30 |
55.50 |
58.10 |
7.4M |
| 2025-04-04 |
63.24 |
64.98 |
57.53 |
58.51 |
6.1M |
| 2025-04-03 |
69.23 |
69.76 |
66.15 |
66.50 |
3.7M |
| 2025-04-02 |
70.70 |
73.64 |
70.33 |
72.25 |
1.8M |
| 2025-04-01 |
71.73 |
72.54 |
69.95 |
71.82 |
2.0M |
| 2025-03-31 |
70.51 |
72.80 |
69.90 |
72.02 |
1.9M |
| 2025-03-28 |
74.16 |
74.96 |
71.46 |
72.19 |
2.0M |
| 2025-03-27 |
74.58 |
75.34 |
73.12 |
74.75 |
1.9M |
| 2025-03-26 |
77.68 |
78.31 |
74.26 |
75.72 |
1.3M |
| 2025-03-25 |
77.86 |
79.93 |
77.15 |
77.67 |
1.5M |
| 2025-03-24 |
78.22 |
79.37 |
77.22 |
77.55 |
1.7M |
| 2025-03-21 |
75.76 |
77.74 |
75.13 |
77.56 |
4.5M |
| 2025-03-20 |
77.41 |
78.52 |
76.30 |
77.03 |
2.0M |
| 2025-03-19 |
78.62 |
80.15 |
78.30 |
79.49 |
2.0M |
| 2025-03-18 |
79.00 |
79.37 |
77.41 |
78.50 |
1.9M |
| 2025-03-17 |
76.17 |
79.75 |
76.17 |
79.34 |
2.8M |
| 2025-03-14 |
74.19 |
75.58 |
72.40 |
75.23 |
2.8M |
| 2025-03-13 |
72.63 |
74.11 |
71.10 |
72.40 |
1.7M |
| 2025-03-12 |
72.16 |
73.83 |
71.05 |
72.81 |
2.2M |
| 2025-03-11 |
77.05 |
77.42 |
71.88 |
72.67 |
2.6M |
| 2025-03-10 |
75.60 |
79.63 |
75.54 |
76.39 |
2.8M |
| 2025-03-07 |
74.28 |
78.38 |
74.28 |
75.51 |
3.5M |
| 2025-03-06 |
72.73 |
76.90 |
72.73 |
76.48 |
3.8M |
| 2025-03-05 |
73.14 |
74.85 |
72.35 |
74.21 |
3.4M |
| 2025-03-04 |
69.00 |
74.17 |
67.23 |
72.16 |
3.9M |
| 2025-03-03 |
78.77 |
78.77 |
69.81 |
69.95 |
5.1M |
| 2025-02-28 |
77.37 |
78.00 |
75.71 |
77.03 |
2.8M |
| 2025-02-27 |
77.47 |
79.53 |
76.92 |
78.97 |
3.5M |
| 2025-02-26 |
78.90 |
79.15 |
77.01 |
77.53 |
2.7M |
| 2025-02-25 |
80.90 |
81.03 |
76.69 |
78.42 |
3.2M |
| 2025-02-24 |
80.86 |
82.25 |
79.69 |
81.03 |
1.8M |
| 2025-02-21 |
82.81 |
84.04 |
80.77 |
81.20 |
1.7M |
| 2025-02-20 |
83.30 |
84.73 |
81.98 |
82.51 |
1.5M |
| 2025-02-19 |
82.15 |
84.00 |
81.20 |
83.67 |
3.1M |
| 2025-02-18 |
80.50 |
84.11 |
79.36 |
83.58 |
2.7M |
| 2025-02-14 |
80.16 |
82.39 |
79.59 |
81.21 |
2.7M |
| 2025-02-13 |
79.90 |
83.03 |
74.95 |
79.25 |
5.2M |
| 2025-02-12 |
75.72 |
77.16 |
74.58 |
76.60 |
3.4M |
| 2025-02-11 |
73.41 |
75.80 |
72.88 |
75.70 |
3.3M |
| 2025-02-10 |
77.75 |
78.25 |
74.84 |
75.14 |
3.1M |
| 2025-02-07 |
79.00 |
79.21 |
76.70 |
77.37 |
2.6M |
| 2025-02-06 |
81.00 |
81.45 |
78.51 |
79.00 |
2.2M |
| 2025-02-05 |
80.01 |
81.75 |
79.06 |
79.88 |
2.6M |
| 2025-02-04 |
81.10 |
83.45 |
80.67 |
82.48 |
2.4M |
| 2025-02-03 |
81.51 |
82.28 |
79.66 |
80.45 |
3.3M |
| 2025-01-31 |
85.67 |
86.03 |
83.08 |
84.19 |
2.8M |
| 2025-01-30 |
87.11 |
87.19 |
84.90 |
85.65 |
1.9M |
| 2025-01-29 |
86.33 |
87.30 |
85.45 |
86.28 |
1.7M |
| 2025-01-28 |
88.21 |
88.36 |
85.13 |
85.90 |
1.9M |
| 2025-01-27 |
88.22 |
88.83 |
87.17 |
88.78 |
3.1M |
| 2025-01-24 |
90.84 |
91.41 |
88.47 |
88.76 |
2.3M |
| 2025-01-23 |
90.00 |
90.90 |
88.90 |
89.80 |
2.8M |
| 2025-01-22 |
93.41 |
93.50 |
90.21 |
90.25 |
2.4M |
| 2025-01-21 |
97.10 |
97.10 |
93.89 |
94.05 |
1.9M |
| 2025-01-17 |
95.41 |
99.07 |
95.21 |
97.49 |
2.0M |
| 2025-01-16 |
94.68 |
94.85 |
92.88 |
94.32 |
2.1M |
| 2025-01-15 |
94.66 |
96.75 |
94.09 |
95.15 |
2.3M |
| 2025-01-14 |
92.65 |
94.70 |
91.54 |
92.63 |
1.9M |
| 2025-01-13 |
86.04 |
91.51 |
85.74 |
91.51 |
2.8M |
| 2025-01-10 |
85.70 |
87.38 |
84.88 |
86.53 |
1.7M |
| 2025-01-08 |
88.81 |
88.81 |
86.65 |
87.38 |
1.6M |
| 2025-01-07 |
91.00 |
91.73 |
89.00 |
89.98 |
1.7M |
| 2025-01-06 |
89.99 |
93.06 |
89.50 |
90.19 |
2.3M |
| 2025-01-03 |
86.00 |
88.26 |
85.19 |
87.79 |
2.6M |
| 2025-01-02 |
86.44 |
87.99 |
84.41 |
85.23 |
1.9M |