| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
270.10 |
279.50 |
263.55 |
273.52 |
0.0M |
| 2025-09-25 |
271.40 |
276.45 |
265.55 |
270.70 |
0.1M |
| 2025-09-24 |
272.10 |
276.70 |
264.05 |
273.70 |
0.2M |
| 2025-09-23 |
266.58 |
274.85 |
265.75 |
271.02 |
0.0M |
| 2025-09-22 |
267.00 |
272.90 |
259.95 |
264.85 |
0.5M |
| 2025-09-19 |
269.83 |
276.60 |
264.15 |
269.45 |
0.2M |
| 2025-09-18 |
269.83 |
271.85 |
265.20 |
270.33 |
0.2M |
| 2025-09-17 |
264.53 |
268.45 |
262.50 |
267.15 |
0.1M |
| 2025-09-16 |
259.35 |
266.90 |
258.00 |
263.53 |
0.2M |
| 2025-09-15 |
241.00 |
255.50 |
241.70 |
254.83 |
0.0M |
| 2025-09-12 |
241.00 |
246.70 |
236.25 |
242.43 |
0.1M |
| 2025-09-11 |
236.93 |
242.00 |
233.50 |
240.10 |
0.5M |
| 2025-09-10 |
233.58 |
234.30 |
229.15 |
233.35 |
0.1M |
| 2025-09-09 |
239.00 |
243.85 |
232.15 |
233.83 |
0.3M |
| 2025-09-08 |
239.00 |
239.10 |
235.20 |
238.80 |
0.5M |
| 2025-09-05 |
230.73 |
239.20 |
226.65 |
236.25 |
0.0M |
| 2025-09-04 |
236.00 |
239.85 |
231.10 |
232.48 |
0.0M |
| 2025-09-03 |
240.00 |
240.60 |
190.02 |
236.28 |
0.1M |
| 2025-09-02 |
234.30 |
240.25 |
234.10 |
237.88 |
0.0M |
| 2025-09-01 |
229.58 |
233.80 |
224.25 |
229.20 |
0.1M |
| 2025-08-29 |
231.30 |
238.45 |
228.05 |
231.08 |
0.4M |
| 2025-08-28 |
228.10 |
239.70 |
229.15 |
234.13 |
0.1M |
| 2025-08-27 |
225.00 |
231.65 |
218.65 |
228.63 |
0.0M |
| 2025-08-26 |
221.93 |
228.60 |
218.75 |
225.50 |
0.1M |
| 2025-08-25 |
223.80 |
227.25 |
221.85 |
223.80 |
0.0M |
| 2025-08-22 |
216.25 |
225.60 |
217.05 |
224.78 |
0.1M |
| 2025-08-21 |
220.93 |
221.25 |
216.60 |
218.05 |
0.0M |
| 2025-08-20 |
213.25 |
222.15 |
214.45 |
221.90 |
0.0M |
| 2025-08-19 |
207.01 |
218.10 |
209.35 |
216.95 |
0.0M |
| 2025-08-18 |
210.63 |
211.55 |
209.25 |
210.18 |
0.0M |
| 2025-08-15 |
212.45 |
213.20 |
210.35 |
211.33 |
0.0M |
| 2025-08-14 |
216.10 |
220.90 |
210.50 |
211.75 |
0.2M |
| 2025-08-13 |
215.00 |
218.00 |
213.35 |
217.58 |
0.3M |
| 2025-08-12 |
212.00 |
215.75 |
208.70 |
213.63 |
0.4M |
| 2025-08-11 |
216.63 |
218.85 |
212.65 |
213.10 |
0.1M |
| 2025-08-08 |
210.00 |
217.35 |
211.90 |
215.90 |
0.0M |
| 2025-08-07 |
208.00 |
216.25 |
208.30 |
213.95 |
0.0M |
| 2025-08-06 |
210.10 |
212.60 |
208.00 |
209.75 |
0.0M |
| 2025-08-05 |
215.88 |
216.65 |
211.00 |
212.95 |
0.0M |
| 2025-08-04 |
216.20 |
217.10 |
211.40 |
214.75 |
0.1M |
| 2025-08-01 |
216.25 |
218.45 |
212.70 |
215.23 |
0.0M |
| 2025-07-31 |
215.00 |
220.40 |
211.35 |
217.05 |
0.1M |
| 2025-07-30 |
218.78 |
223.75 |
215.80 |
216.25 |
0.1M |
| 2025-07-29 |
218.93 |
218.45 |
212.45 |
213.18 |
0.1M |
| 2025-07-28 |
223.53 |
225.45 |
188.15 |
215.75 |
0.0M |
| 2025-07-25 |
208.00 |
222.30 |
206.50 |
220.95 |
0.1M |
| 2025-07-24 |
215.58 |
218.05 |
210.90 |
212.58 |
0.1M |
| 2025-07-23 |
207.15 |
213.30 |
206.60 |
213.10 |
0.1M |
| 2025-07-22 |
196.87 |
204.40 |
196.88 |
202.55 |
0.2M |
| 2025-07-21 |
196.59 |
199.00 |
195.06 |
197.32 |
0.1M |
| 2025-07-18 |
198.54 |
199.54 |
194.54 |
197.02 |
0.1M |
| 2025-07-17 |
193.21 |
194.16 |
190.62 |
192.32 |
0.0M |
| 2025-07-16 |
195.01 |
195.24 |
190.44 |
193.22 |
0.1M |
| 2025-07-15 |
197.16 |
200.00 |
196.52 |
196.63 |
0.2M |
| 2025-07-14 |
196.00 |
196.98 |
194.20 |
195.81 |
0.0M |
| 2025-07-11 |
204.00 |
204.10 |
197.86 |
198.28 |
0.0M |
| 2025-07-10 |
201.59 |
207.25 |
200.70 |
205.63 |
0.3M |
| 2025-07-09 |
198.17 |
201.40 |
195.24 |
199.70 |
0.1M |
| 2025-07-08 |
196.07 |
200.00 |
194.72 |
198.37 |
0.3M |
| 2025-07-07 |
198.20 |
197.88 |
194.60 |
196.01 |
0.3M |
| 2025-07-04 |
198.00 |
198.68 |
193.92 |
198.29 |
0.2M |
| 2025-07-03 |
204.00 |
205.00 |
198.44 |
199.38 |
1.0M |
| 2025-07-02 |
198.72 |
203.50 |
195.96 |
202.90 |
0.1M |
| 2025-07-01 |
184.58 |
195.52 |
184.02 |
194.84 |
0.1M |
| 2025-06-30 |
185.81 |
188.70 |
183.38 |
185.93 |
0.1M |
| 2025-06-27 |
175.74 |
184.82 |
176.60 |
184.75 |
0.0M |
| 2025-06-26 |
180.42 |
179.36 |
173.36 |
174.75 |
0.1M |
| 2025-06-25 |
178.50 |
180.22 |
176.82 |
177.31 |
0.0M |
| 2025-06-24 |
181.78 |
184.04 |
176.62 |
181.17 |
0.0M |
| 2025-06-23 |
177.41 |
178.74 |
172.42 |
176.42 |
0.0M |
| 2025-06-20 |
176.44 |
181.84 |
173.02 |
179.16 |
0.2M |
| 2025-06-19 |
178.02 |
178.44 |
172.66 |
175.05 |
0.1M |
| 2025-06-18 |
185.22 |
186.92 |
177.34 |
180.19 |
0.1M |
| 2025-06-17 |
192.39 |
193.86 |
181.76 |
185.58 |
0.1M |
| 2025-06-16 |
181.41 |
196.40 |
179.56 |
194.17 |
0.2M |
| 2025-06-13 |
170.50 |
172.74 |
170.40 |
172.25 |
0.0M |
| 2025-06-12 |
177.91 |
179.86 |
173.80 |
175.06 |
0.0M |
| 2025-06-11 |
183.57 |
187.12 |
180.30 |
180.62 |
0.0M |
| 2025-06-10 |
175.51 |
182.06 |
176.00 |
181.83 |
0.0M |
| 2025-06-09 |
172.44 |
178.78 |
172.66 |
177.67 |
0.1M |
| 2025-06-06 |
174.44 |
175.56 |
171.98 |
173.74 |
0.0M |
| 2025-06-05 |
176.14 |
178.38 |
173.78 |
175.26 |
0.0M |
| 2025-06-04 |
175.20 |
176.82 |
170.70 |
176.54 |
0.5M |
| 2025-06-03 |
171.49 |
172.28 |
164.76 |
171.93 |
0.2M |
| 2025-06-02 |
169.13 |
171.44 |
166.98 |
171.19 |
0.0M |
| 2025-05-30 |
173.38 |
175.42 |
172.36 |
172.85 |
0.1M |
| 2025-05-29 |
177.11 |
179.62 |
172.50 |
173.93 |
0.3M |
| 2025-05-28 |
175.81 |
175.78 |
173.48 |
174.39 |
0.7M |
| 2025-05-27 |
176.00 |
176.72 |
173.00 |
175.92 |
0.2M |
| 2025-05-26 |
175.24 |
176.62 |
173.48 |
175.24 |
0.0M |
| 2025-05-23 |
177.64 |
178.04 |
167.46 |
173.75 |
0.1M |
| 2025-05-22 |
179.81 |
178.66 |
173.12 |
174.37 |
0.2M |
| 2025-05-21 |
182.58 |
182.50 |
177.02 |
177.57 |
0.0M |
| 2025-05-20 |
176.50 |
182.76 |
173.38 |
182.05 |
0.2M |
| 2025-05-19 |
177.09 |
178.48 |
173.22 |
175.74 |
0.3M |
| 2025-05-16 |
176.46 |
178.82 |
175.64 |
176.76 |
0.2M |
| 2025-05-15 |
182.21 |
183.74 |
175.74 |
176.03 |
0.3M |
| 2025-05-14 |
191.30 |
191.40 |
183.46 |
184.39 |
0.2M |
| 2025-05-13 |
190.23 |
193.24 |
189.44 |
191.99 |
1.3M |
| 2025-05-12 |
181.01 |
191.96 |
183.26 |
187.65 |
0.0M |
| 2025-05-09 |
177.26 |
180.10 |
177.02 |
177.71 |
0.1M |
| 2025-05-08 |
172.63 |
177.32 |
170.26 |
174.97 |
0.1M |
| 2025-05-07 |
175.97 |
176.64 |
171.16 |
171.44 |
0.0M |
| 2025-05-06 |
177.01 |
176.88 |
172.10 |
175.41 |
0.2M |
| 2025-05-05 |
176.72 |
181.98 |
175.86 |
176.72 |
1.7M |
| 2025-05-02 |
182.92 |
184.72 |
180.06 |
184.19 |
0.1M |
| 2025-05-01 |
178.16 |
178.16 |
178.16 |
178.16 |
0.0M |
| 2025-04-30 |
179.01 |
181.32 |
175.30 |
178.16 |
0.2M |
| 2025-04-29 |
180.00 |
180.70 |
176.88 |
178.47 |
0.0M |
| 2025-04-28 |
174.75 |
180.02 |
174.58 |
178.40 |
0.0M |
| 2025-04-25 |
174.94 |
178.44 |
172.42 |
174.65 |
0.2M |
| 2025-04-24 |
163.01 |
173.24 |
162.10 |
172.11 |
0.1M |
| 2025-04-23 |
172.71 |
185.00 |
172.70 |
174.99 |
0.0M |
| 2025-04-22 |
167.78 |
170.08 |
161.90 |
169.88 |
1.5M |
| 2025-04-17 |
164.52 |
166.32 |
163.30 |
164.08 |
0.2M |
| 2025-04-16 |
160.00 |
164.82 |
159.58 |
163.97 |
0.1M |
| 2025-04-15 |
165.87 |
169.04 |
162.08 |
163.10 |
0.0M |
| 2025-04-14 |
174.98 |
173.60 |
169.14 |
170.34 |
0.1M |
| 2025-04-11 |
165.97 |
168.82 |
162.26 |
167.66 |
0.0M |
| 2025-04-10 |
183.01 |
182.68 |
162.26 |
163.39 |
0.0M |
| 2025-04-09 |
157.20 |
163.30 |
155.40 |
158.53 |
0.1M |
| 2025-04-08 |
169.51 |
169.90 |
160.48 |
165.74 |
0.0M |
| 2025-04-07 |
158.50 |
176.66 |
149.78 |
166.11 |
0.2M |
| 2025-04-04 |
176.94 |
180.48 |
166.16 |
171.64 |
0.0M |
| 2025-04-03 |
185.01 |
188.68 |
177.48 |
178.17 |
0.0M |
| 2025-04-02 |
191.01 |
193.76 |
190.96 |
191.91 |
0.0M |
| 2025-04-01 |
193.01 |
193.78 |
190.26 |
191.57 |
0.0M |
| 2025-03-31 |
198.00 |
197.96 |
190.30 |
190.94 |
0.1M |
| 2025-03-28 |
199.43 |
202.35 |
199.10 |
200.35 |
0.2M |
| 2025-03-27 |
204.10 |
204.75 |
200.65 |
202.43 |
0.0M |
| 2025-03-26 |
204.39 |
204.55 |
199.66 |
201.62 |
0.1M |
| 2025-03-25 |
202.49 |
204.95 |
200.15 |
200.73 |
0.4M |
| 2025-03-24 |
209.01 |
208.10 |
199.00 |
203.28 |
0.6M |
| 2025-03-21 |
210.00 |
209.55 |
202.15 |
206.70 |
0.3M |
| 2025-03-20 |
216.83 |
220.45 |
210.00 |
210.83 |
0.2M |
| 2025-03-19 |
215.53 |
216.75 |
212.90 |
215.25 |
0.1M |
| 2025-03-18 |
218.30 |
225.95 |
214.95 |
217.05 |
1.1M |
| 2025-03-17 |
225.00 |
223.75 |
217.00 |
217.83 |
0.2M |
| 2025-03-14 |
230.00 |
235.00 |
216.05 |
224.88 |
0.2M |
| 2025-03-13 |
247.83 |
251.85 |
243.05 |
250.98 |
0.1M |
| 2025-03-12 |
254.25 |
254.25 |
244.45 |
249.75 |
0.1M |
| 2025-03-11 |
263.58 |
260.20 |
249.15 |
251.15 |
0.1M |
| 2025-03-10 |
250.00 |
257.55 |
246.70 |
256.23 |
0.7M |
| 2025-03-07 |
255.73 |
256.35 |
243.00 |
248.00 |
0.1M |
| 2025-03-06 |
264.00 |
266.10 |
256.10 |
260.25 |
0.3M |
| 2025-03-05 |
263.63 |
264.00 |
257.50 |
260.03 |
0.3M |
| 2025-03-04 |
265.00 |
265.30 |
253.20 |
254.43 |
0.2M |
| 2025-03-03 |
270.10 |
275.60 |
268.45 |
270.03 |
0.6M |
| 2025-02-28 |
266.35 |
272.25 |
266.10 |
271.23 |
0.5M |
| 2025-02-27 |
269.00 |
283.00 |
269.55 |
273.53 |
0.2M |
| 2025-02-26 |
276.63 |
281.10 |
275.60 |
277.08 |
0.1M |
| 2025-02-25 |
270.00 |
273.65 |
270.40 |
272.33 |
0.2M |
| 2025-02-24 |
276.05 |
279.55 |
272.65 |
274.48 |
0.2M |
| 2025-02-21 |
270.53 |
277.15 |
270.30 |
277.08 |
0.0M |
| 2025-02-20 |
273.00 |
278.50 |
269.70 |
270.85 |
0.0M |
| 2025-02-19 |
279.53 |
273.75 |
268.80 |
270.53 |
0.0M |
| 2025-02-18 |
280.63 |
280.35 |
271.95 |
276.30 |
0.1M |
| 2025-02-17 |
279.68 |
281.65 |
277.10 |
281.10 |
0.0M |
| 2025-02-14 |
279.00 |
283.35 |
275.95 |
280.43 |
0.1M |
| 2025-02-13 |
275.00 |
275.95 |
267.50 |
275.73 |
0.1M |
| 2025-02-12 |
249.45 |
267.75 |
249.90 |
264.85 |
0.1M |
| 2025-02-11 |
247.00 |
260.30 |
241.55 |
248.33 |
0.1M |
| 2025-02-10 |
241.58 |
244.45 |
240.15 |
244.35 |
0.1M |
| 2025-02-07 |
251.53 |
253.80 |
241.45 |
242.00 |
0.1M |
| 2025-02-06 |
240.00 |
253.80 |
235.80 |
253.50 |
0.0M |
| 2025-02-05 |
248.45 |
249.90 |
243.35 |
244.70 |
0.1M |
| 2025-02-04 |
244.20 |
250.25 |
241.00 |
248.68 |
0.1M |
| 2025-02-03 |
242.00 |
246.00 |
242.05 |
243.55 |
0.0M |
| 2025-01-31 |
260.45 |
258.60 |
252.65 |
253.20 |
0.0M |
| 2025-01-30 |
248.00 |
258.05 |
245.35 |
256.60 |
0.1M |
| 2025-01-29 |
237.00 |
248.90 |
238.95 |
245.28 |
0.0M |
| 2025-01-28 |
265.00 |
264.70 |
260.30 |
261.48 |
0.4M |
| 2025-01-27 |
256.00 |
264.05 |
255.00 |
263.80 |
0.0M |
| 2025-01-24 |
277.73 |
273.00 |
250.00 |
257.70 |
0.1M |
| 2025-01-23 |
240.10 |
247.35 |
240.85 |
247.15 |
0.1M |
| 2025-01-22 |
246.53 |
250.80 |
244.10 |
245.25 |
0.2M |
| 2025-01-21 |
246.73 |
249.00 |
246.15 |
248.15 |
0.0M |
| 2025-01-20 |
242.88 |
248.25 |
240.90 |
247.53 |
0.2M |
| 2025-01-17 |
237.88 |
242.95 |
235.60 |
242.78 |
0.0M |
| 2025-01-16 |
240.00 |
245.55 |
220.95 |
235.93 |
1.0M |
| 2025-01-15 |
224.00 |
226.40 |
217.65 |
223.88 |
1.2M |
| 2025-01-14 |
230.25 |
230.50 |
220.35 |
220.78 |
0.0M |
| 2025-01-13 |
227.53 |
229.80 |
224.85 |
228.00 |
0.1M |
| 2025-01-10 |
227.63 |
233.55 |
220.00 |
227.25 |
1.0M |
| 2025-01-09 |
223.68 |
230.30 |
220.95 |
229.85 |
1.3M |
| 2025-01-08 |
229.58 |
232.55 |
224.55 |
226.90 |
1.3M |
| 2025-01-07 |
230.00 |
234.75 |
229.05 |
232.28 |
0.4M |
| 2025-01-06 |
224.20 |
236.90 |
224.95 |
230.53 |
0.7M |
| 2025-01-03 |
231.15 |
235.15 |
222.10 |
224.05 |
0.7M |
| 2025-01-02 |
240.93 |
241.90 |
231.10 |
235.30 |
0.0M |