| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-07 |
102.80 |
102.80 |
101.80 |
102.80 |
0.2M |
| 2025-10-06 |
102.70 |
102.90 |
102.20 |
102.70 |
0.0M |
| 2025-10-03 |
103.75 |
103.90 |
102.50 |
102.65 |
0.0M |
| 2025-10-02 |
105.00 |
105.10 |
103.20 |
103.85 |
0.1M |
| 2025-10-01 |
104.20 |
105.00 |
104.20 |
105.00 |
0.0M |
| 2025-09-30 |
103.70 |
104.40 |
103.60 |
103.70 |
0.2M |
| 2025-09-29 |
104.10 |
104.60 |
103.75 |
104.10 |
0.0M |
| 2025-09-26 |
104.10 |
104.50 |
103.90 |
104.10 |
0.1M |
| 2025-09-25 |
103.70 |
104.70 |
103.60 |
103.70 |
2.2M |
| 2025-09-24 |
103.85 |
104.30 |
103.50 |
103.85 |
0.1M |
| 2025-09-23 |
105.35 |
105.40 |
103.50 |
104.30 |
0.1M |
| 2025-09-22 |
105.75 |
106.10 |
105.30 |
105.75 |
0.0M |
| 2025-09-19 |
106.50 |
106.70 |
105.89 |
106.50 |
0.3M |
| 2025-09-18 |
107.45 |
107.50 |
106.50 |
107.45 |
0.0M |
| 2025-09-17 |
108.35 |
108.40 |
107.30 |
108.35 |
0.0M |
| 2025-09-16 |
111.05 |
111.30 |
108.30 |
108.50 |
0.1M |
| 2025-09-15 |
113.50 |
113.60 |
111.20 |
111.20 |
0.0M |
| 2025-09-12 |
113.65 |
113.80 |
113.10 |
113.65 |
0.6M |
| 2025-09-11 |
113.30 |
114.00 |
113.20 |
113.30 |
0.0M |
| 2025-09-10 |
114.00 |
114.30 |
113.10 |
114.00 |
0.1M |
| 2025-09-09 |
113.55 |
114.35 |
113.50 |
113.55 |
0.0M |
| 2025-09-08 |
114.90 |
113.60 |
112.60 |
113.05 |
0.0M |
| 2025-09-05 |
114.15 |
114.40 |
112.80 |
112.95 |
0.0M |
| 2025-09-04 |
112.35 |
114.50 |
112.00 |
113.55 |
0.0M |
| 2025-09-03 |
111.20 |
112.30 |
111.00 |
111.20 |
1.1M |
| 2025-09-02 |
111.90 |
112.30 |
111.10 |
111.90 |
0.0M |
| 2025-09-01 |
112.55 |
112.90 |
111.90 |
112.55 |
0.0M |
| 2025-08-29 |
111.45 |
112.50 |
111.00 |
111.45 |
0.0M |
| 2025-08-28 |
112.70 |
112.90 |
110.80 |
111.50 |
0.0M |
| 2025-08-27 |
112.90 |
113.30 |
112.60 |
112.90 |
0.0M |
| 2025-08-26 |
113.95 |
114.20 |
112.90 |
113.95 |
0.1M |
| 2025-08-25 |
114.70 |
114.90 |
114.00 |
114.70 |
0.0M |
| 2025-08-22 |
115.35 |
115.50 |
114.30 |
115.35 |
0.1M |
| 2025-08-21 |
115.40 |
115.90 |
114.45 |
115.40 |
0.0M |
| 2025-08-20 |
113.25 |
115.70 |
113.10 |
114.60 |
0.2M |
| 2025-08-19 |
112.00 |
112.90 |
111.60 |
112.00 |
0.1M |
| 2025-08-18 |
112.15 |
112.30 |
111.30 |
112.15 |
0.0M |
| 2025-08-15 |
112.60 |
112.60 |
111.50 |
111.45 |
0.0M |
| 2025-08-14 |
111.70 |
112.80 |
111.40 |
111.70 |
0.0M |
| 2025-08-13 |
111.30 |
111.80 |
110.70 |
111.30 |
0.0M |
| 2025-08-12 |
111.10 |
111.65 |
110.90 |
111.10 |
0.0M |
| 2025-08-11 |
110.60 |
111.10 |
110.30 |
110.60 |
0.0M |
| 2025-08-08 |
110.30 |
110.80 |
110.00 |
110.30 |
0.0M |
| 2025-08-07 |
109.20 |
110.10 |
109.00 |
109.20 |
0.0M |
| 2025-08-06 |
110.15 |
110.30 |
108.90 |
108.85 |
0.0M |
| 2025-08-05 |
109.60 |
110.90 |
109.20 |
110.75 |
0.1M |
| 2025-08-04 |
108.40 |
109.70 |
108.30 |
109.60 |
0.0M |
| 2025-08-01 |
108.90 |
109.50 |
108.30 |
108.90 |
0.0M |
| 2025-07-31 |
108.40 |
109.60 |
108.40 |
108.40 |
0.1M |
| 2025-07-30 |
108.05 |
108.90 |
107.80 |
108.05 |
1.0M |
| 2025-07-29 |
107.10 |
108.20 |
106.75 |
107.10 |
0.0M |
| 2025-07-28 |
108.25 |
108.40 |
107.30 |
108.25 |
0.1M |
| 2025-07-25 |
108.55 |
108.60 |
107.40 |
108.55 |
0.0M |
| 2025-07-24 |
108.45 |
109.30 |
107.80 |
108.45 |
0.0M |
| 2025-07-23 |
108.55 |
108.90 |
107.70 |
108.55 |
0.0M |
| 2025-07-22 |
107.95 |
108.70 |
107.90 |
107.95 |
0.0M |
| 2025-07-21 |
109.60 |
109.70 |
107.90 |
108.35 |
0.0M |
| 2025-07-18 |
110.15 |
110.50 |
109.00 |
110.15 |
0.0M |
| 2025-07-17 |
109.00 |
110.70 |
108.80 |
110.15 |
0.1M |
| 2025-07-16 |
108.50 |
109.10 |
107.90 |
108.50 |
0.0M |
| 2025-07-15 |
109.25 |
109.40 |
107.85 |
109.10 |
0.0M |
| 2025-07-14 |
106.65 |
108.00 |
104.00 |
107.20 |
0.0M |
| 2025-07-11 |
107.10 |
107.30 |
106.10 |
107.10 |
0.0M |
| 2025-07-10 |
107.05 |
107.10 |
106.60 |
107.05 |
0.2M |
| 2025-07-09 |
107.25 |
107.70 |
106.65 |
107.25 |
0.0M |
| 2025-07-08 |
106.95 |
107.10 |
106.55 |
106.95 |
0.0M |
| 2025-07-07 |
107.75 |
107.80 |
106.70 |
107.75 |
0.0M |
| 2025-07-04 |
107.55 |
107.90 |
107.20 |
107.55 |
0.0M |
| 2025-07-03 |
108.65 |
108.70 |
107.60 |
108.65 |
0.0M |
| 2025-07-02 |
109.25 |
109.40 |
107.20 |
107.95 |
0.1M |
| 2025-07-01 |
109.80 |
109.90 |
108.90 |
109.80 |
0.0M |
| 2025-06-30 |
109.15 |
110.00 |
108.90 |
109.15 |
0.5M |
| 2025-06-27 |
108.10 |
109.20 |
107.90 |
108.10 |
0.0M |
| 2025-06-26 |
107.90 |
108.00 |
107.00 |
107.90 |
0.1M |
| 2025-06-25 |
107.85 |
108.75 |
107.70 |
107.85 |
0.0M |
| 2025-06-24 |
108.70 |
109.00 |
107.70 |
108.70 |
0.1M |
| 2025-06-23 |
108.35 |
108.90 |
107.90 |
108.35 |
0.1M |
| 2025-06-20 |
108.90 |
109.20 |
108.70 |
108.90 |
0.0M |
| 2025-06-19 |
108.00 |
109.30 |
107.90 |
109.20 |
0.1M |
| 2025-06-18 |
107.35 |
108.35 |
107.20 |
107.35 |
0.1M |
| 2025-06-17 |
108.10 |
108.20 |
107.40 |
108.10 |
0.1M |
| 2025-06-16 |
109.85 |
110.10 |
108.30 |
108.55 |
0.1M |
| 2025-06-13 |
110.10 |
110.30 |
109.40 |
110.10 |
0.0M |
| 2025-06-12 |
110.40 |
111.30 |
109.90 |
110.40 |
0.1M |
| 2025-06-11 |
114.90 |
114.30 |
110.30 |
111.35 |
0.2M |
| 2025-06-10 |
115.40 |
115.50 |
114.30 |
115.00 |
0.2M |
| 2025-06-09 |
115.45 |
115.45 |
115.45 |
115.45 |
0.0M |
| 2025-06-06 |
115.45 |
116.00 |
114.70 |
115.45 |
0.1M |
| 2025-06-05 |
114.70 |
115.60 |
114.50 |
114.70 |
0.4M |
| 2025-06-04 |
114.55 |
114.90 |
113.90 |
114.55 |
0.0M |
| 2025-06-03 |
115.15 |
115.70 |
114.30 |
115.15 |
0.2M |
| 2025-06-02 |
115.45 |
115.70 |
114.50 |
115.45 |
0.1M |
| 2025-05-30 |
115.70 |
116.60 |
115.50 |
115.60 |
0.1M |
| 2025-05-29 |
116.00 |
116.00 |
116.00 |
116.00 |
0.0M |
| 2025-05-28 |
116.00 |
116.10 |
115.10 |
116.00 |
0.1M |
| 2025-05-27 |
116.30 |
116.10 |
115.20 |
115.10 |
0.1M |
| 2025-05-26 |
115.68 |
116.00 |
114.90 |
115.68 |
0.1M |
| 2025-05-23 |
114.55 |
115.10 |
113.80 |
114.55 |
0.1M |
| 2025-05-22 |
114.90 |
115.00 |
113.80 |
113.70 |
0.1M |
| 2025-05-21 |
114.70 |
115.05 |
113.75 |
114.70 |
0.3M |
| 2025-05-20 |
113.40 |
114.60 |
112.80 |
113.40 |
0.2M |
| 2025-05-19 |
112.35 |
113.10 |
111.35 |
112.35 |
0.1M |
| 2025-05-16 |
111.20 |
112.70 |
111.10 |
112.30 |
0.0M |
| 2025-05-15 |
109.50 |
110.70 |
108.40 |
110.60 |
0.2M |
| 2025-05-14 |
108.50 |
108.80 |
106.60 |
108.40 |
0.1M |
| 2025-05-13 |
108.25 |
108.90 |
107.70 |
108.25 |
0.2M |
| 2025-05-12 |
111.55 |
111.60 |
107.40 |
108.00 |
0.1M |
| 2025-05-09 |
117.55 |
116.50 |
110.40 |
112.05 |
0.5M |
| 2025-05-08 |
119.15 |
119.50 |
117.30 |
117.80 |
0.2M |
| 2025-05-07 |
117.70 |
118.90 |
117.20 |
117.70 |
3.9M |
| 2025-05-06 |
117.65 |
117.90 |
116.70 |
117.65 |
0.0M |
| 2025-05-05 |
117.10 |
117.50 |
115.50 |
117.10 |
1.1M |
| 2025-05-02 |
114.00 |
116.90 |
114.30 |
115.25 |
0.2M |
| 2025-05-01 |
113.70 |
113.70 |
113.70 |
113.70 |
0.0M |
| 2025-04-30 |
111.50 |
115.60 |
113.40 |
113.70 |
0.4M |
| 2025-04-29 |
111.70 |
112.80 |
111.10 |
111.70 |
0.9M |
| 2025-04-28 |
111.25 |
111.50 |
110.60 |
111.25 |
0.1M |
| 2025-04-25 |
111.30 |
111.50 |
109.80 |
111.20 |
0.1M |
| 2025-04-24 |
119.00 |
123.10 |
121.20 |
121.35 |
0.7M |
| 2025-04-23 |
120.40 |
120.60 |
119.30 |
120.40 |
3.6M |
| 2025-04-22 |
125.30 |
125.10 |
119.20 |
119.90 |
0.1M |
| 2025-04-17 |
118.75 |
118.75 |
118.75 |
118.75 |
0.0M |
| 2025-04-16 |
120.00 |
121.30 |
119.30 |
118.75 |
4.0M |
| 2025-04-15 |
117.40 |
119.50 |
117.20 |
118.75 |
0.1M |
| 2025-04-14 |
116.10 |
116.90 |
115.80 |
116.10 |
2.6M |
| 2025-04-11 |
114.35 |
115.50 |
113.50 |
114.35 |
0.5M |
| 2025-04-10 |
115.40 |
115.60 |
111.20 |
112.90 |
0.2M |
| 2025-04-09 |
111.45 |
113.30 |
110.10 |
111.40 |
0.1M |
| 2025-04-08 |
111.85 |
114.05 |
110.50 |
113.90 |
0.1M |
| 2025-04-07 |
111.45 |
112.60 |
108.20 |
112.55 |
0.2M |
| 2025-04-04 |
116.45 |
117.30 |
113.90 |
113.95 |
0.3M |
| 2025-04-03 |
113.80 |
115.20 |
113.70 |
115.00 |
0.4M |
| 2025-04-02 |
114.25 |
115.20 |
113.50 |
114.25 |
0.1M |
| 2025-04-01 |
115.70 |
115.90 |
115.00 |
115.70 |
0.6M |
| 2025-03-31 |
113.40 |
115.50 |
112.60 |
114.60 |
0.1M |
| 2025-03-28 |
112.95 |
113.80 |
112.90 |
112.95 |
0.0M |
| 2025-03-27 |
110.50 |
113.00 |
111.90 |
112.70 |
0.4M |
| 2025-03-26 |
112.50 |
113.00 |
111.50 |
112.50 |
0.1M |
| 2025-03-25 |
111.80 |
112.60 |
111.60 |
111.80 |
0.1M |
| 2025-03-24 |
111.70 |
112.70 |
110.90 |
111.70 |
0.6M |
| 2025-03-21 |
109.75 |
111.40 |
109.60 |
109.75 |
0.8M |
| 2025-03-20 |
110.45 |
110.50 |
108.90 |
109.30 |
0.1M |
| 2025-03-19 |
109.60 |
110.70 |
109.50 |
110.70 |
0.0M |
| 2025-03-18 |
110.20 |
110.60 |
109.00 |
109.00 |
0.1M |
| 2025-03-17 |
108.60 |
109.80 |
108.40 |
108.60 |
0.0M |
| 2025-03-14 |
108.10 |
108.40 |
107.10 |
108.10 |
0.1M |
| 2025-03-13 |
106.65 |
107.70 |
106.60 |
107.70 |
0.1M |
| 2025-03-12 |
107.40 |
107.50 |
106.50 |
107.40 |
0.0M |
| 2025-03-11 |
108.20 |
108.30 |
107.00 |
106.95 |
0.1M |
| 2025-03-10 |
108.50 |
109.10 |
108.00 |
108.50 |
0.1M |
| 2025-03-07 |
107.40 |
108.90 |
107.20 |
108.60 |
0.1M |
| 2025-03-06 |
109.00 |
109.10 |
106.70 |
107.75 |
0.0M |
| 2025-03-05 |
110.40 |
110.50 |
108.20 |
109.20 |
0.1M |
| 2025-03-04 |
109.45 |
110.70 |
109.20 |
109.45 |
0.2M |
| 2025-03-03 |
108.80 |
109.70 |
108.20 |
108.80 |
0.0M |
| 2025-02-28 |
108.55 |
109.30 |
108.10 |
108.55 |
0.1M |
| 2025-02-27 |
108.10 |
108.60 |
107.60 |
108.10 |
0.3M |
| 2025-02-26 |
107.90 |
108.40 |
106.90 |
107.90 |
0.0M |
| 2025-02-25 |
108.25 |
108.20 |
107.10 |
108.25 |
0.1M |
| 2025-02-24 |
106.90 |
108.00 |
106.80 |
106.90 |
0.1M |
| 2025-02-21 |
106.10 |
107.10 |
106.00 |
106.10 |
0.0M |
| 2025-02-20 |
106.10 |
106.70 |
105.30 |
106.10 |
0.2M |
| 2025-02-19 |
106.70 |
107.10 |
105.60 |
105.60 |
0.5M |
| 2025-02-18 |
108.40 |
108.50 |
106.60 |
107.15 |
0.0M |
| 2025-02-17 |
107.65 |
108.20 |
106.60 |
107.65 |
0.5M |
| 2025-02-14 |
108.50 |
108.60 |
106.60 |
107.30 |
0.6M |
| 2025-02-13 |
107.95 |
109.10 |
105.90 |
107.80 |
0.1M |
| 2025-02-12 |
105.10 |
105.00 |
102.45 |
102.85 |
0.3M |
| 2025-02-11 |
104.50 |
104.70 |
103.90 |
104.50 |
0.5M |
| 2025-02-10 |
103.95 |
104.55 |
103.70 |
103.95 |
0.1M |
| 2025-02-07 |
103.60 |
104.40 |
103.10 |
103.60 |
0.5M |
| 2025-02-06 |
103.10 |
103.70 |
102.90 |
103.10 |
0.1M |
| 2025-02-05 |
102.13 |
103.00 |
101.70 |
102.13 |
0.1M |
| 2025-02-04 |
102.75 |
103.20 |
102.20 |
102.75 |
0.5M |
| 2025-02-03 |
104.10 |
104.30 |
102.20 |
102.90 |
0.0M |
| 2025-01-31 |
105.40 |
105.50 |
104.70 |
105.40 |
0.1M |
| 2025-01-30 |
103.90 |
105.30 |
103.80 |
105.05 |
0.1M |
| 2025-01-29 |
102.85 |
104.10 |
102.60 |
104.05 |
0.0M |
| 2025-01-28 |
102.20 |
103.90 |
101.90 |
103.25 |
0.2M |
| 2025-01-27 |
100.70 |
102.20 |
100.20 |
101.68 |
0.1M |
| 2025-01-24 |
100.70 |
101.30 |
99.40 |
100.35 |
0.1M |
| 2025-01-23 |
99.85 |
100.40 |
99.50 |
99.85 |
0.2M |
| 2025-01-22 |
100.15 |
100.30 |
99.35 |
100.15 |
0.1M |
| 2025-01-21 |
99.70 |
100.30 |
99.30 |
99.70 |
0.0M |
| 2025-01-20 |
99.18 |
100.40 |
99.10 |
100.15 |
0.0M |
| 2025-01-17 |
98.83 |
99.60 |
98.60 |
98.83 |
0.0M |
| 2025-01-16 |
98.43 |
99.15 |
98.20 |
98.43 |
0.0M |
| 2025-01-15 |
98.73 |
99.15 |
97.95 |
98.73 |
0.0M |
| 2025-01-14 |
99.33 |
99.40 |
98.35 |
99.33 |
0.5M |
| 2025-01-13 |
100.30 |
100.30 |
98.45 |
99.23 |
0.0M |
| 2025-01-10 |
101.98 |
102.10 |
100.20 |
100.90 |
0.0M |
| 2025-01-09 |
100.50 |
102.30 |
100.20 |
101.58 |
0.1M |
| 2025-01-08 |
98.20 |
99.20 |
98.05 |
98.20 |
0.1M |
| 2025-01-07 |
97.28 |
97.85 |
96.90 |
97.28 |
0.0M |
| 2025-01-06 |
98.45 |
98.65 |
97.10 |
97.35 |
0.0M |
| 2025-01-03 |
98.93 |
99.95 |
98.45 |
98.93 |
0.0M |
| 2025-01-02 |
101.60 |
99.90 |
98.25 |
98.58 |
0.0M |