| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
117.95 |
118.95 |
115.45 |
117.50 |
0.0M |
| 2025-09-26 |
116.70 |
117.95 |
116.50 |
116.70 |
0.0M |
| 2025-09-25 |
118.10 |
120.10 |
116.25 |
117.00 |
0.0M |
| 2025-09-24 |
117.30 |
119.25 |
116.15 |
116.25 |
0.0M |
| 2025-09-23 |
118.90 |
119.95 |
117.60 |
117.60 |
0.0M |
| 2025-09-22 |
121.00 |
122.30 |
119.00 |
119.25 |
0.0M |
| 2025-09-19 |
121.50 |
123.70 |
120.95 |
121.20 |
0.0M |
| 2025-09-18 |
124.00 |
124.00 |
122.15 |
122.15 |
0.0M |
| 2025-09-17 |
120.65 |
122.45 |
120.60 |
121.75 |
0.0M |
| 2025-09-16 |
121.00 |
123.00 |
120.90 |
121.05 |
0.0M |
| 2025-09-15 |
124.20 |
126.10 |
120.20 |
122.05 |
0.0M |
| 2025-09-12 |
127.65 |
128.95 |
124.00 |
124.00 |
0.0M |
| 2025-09-11 |
121.35 |
127.05 |
121.35 |
127.05 |
0.0M |
| 2025-09-10 |
123.65 |
123.95 |
119.15 |
122.30 |
0.0M |
| 2025-09-09 |
120.80 |
122.60 |
119.30 |
122.35 |
0.0M |
| 2025-09-08 |
120.95 |
122.00 |
116.65 |
120.00 |
0.0M |
| 2025-09-05 |
120.90 |
121.90 |
119.25 |
120.00 |
0.0M |
| 2025-09-04 |
122.35 |
122.80 |
118.00 |
119.45 |
0.0M |
| 2025-09-03 |
120.90 |
124.60 |
119.30 |
121.45 |
0.0M |
| 2025-09-02 |
115.45 |
120.30 |
114.35 |
120.10 |
0.0M |
| 2025-09-01 |
114.55 |
116.45 |
114.00 |
114.75 |
0.0M |
| 2025-08-29 |
114.30 |
115.40 |
112.50 |
112.50 |
0.0M |
| 2025-08-28 |
117.70 |
118.35 |
113.30 |
113.85 |
0.0M |
| 2025-08-27 |
118.35 |
118.80 |
117.00 |
117.60 |
0.0M |
| 2025-08-26 |
116.95 |
118.15 |
116.40 |
117.25 |
0.0M |
| 2025-08-25 |
119.75 |
120.40 |
117.50 |
117.60 |
0.0M |
| 2025-08-22 |
120.80 |
121.10 |
119.20 |
119.20 |
0.0M |
| 2025-08-21 |
118.65 |
121.05 |
118.65 |
119.60 |
0.0M |
| 2025-08-20 |
119.85 |
120.60 |
118.45 |
118.45 |
0.0M |
| 2025-08-19 |
117.25 |
119.75 |
116.15 |
119.00 |
0.0M |
| 2025-08-18 |
119.00 |
121.85 |
116.65 |
116.65 |
0.0M |
| 2025-08-15 |
116.40 |
118.65 |
115.65 |
118.30 |
0.0M |
| 2025-08-14 |
116.45 |
116.45 |
114.10 |
116.15 |
0.0M |
| 2025-08-13 |
110.95 |
115.40 |
110.10 |
115.40 |
0.0M |
| 2025-08-12 |
110.05 |
111.55 |
110.05 |
110.60 |
0.0M |
| 2025-08-11 |
111.45 |
113.80 |
111.20 |
111.40 |
0.0M |
| 2025-08-08 |
110.40 |
111.70 |
109.05 |
111.70 |
0.0M |
| 2025-08-07 |
111.60 |
112.05 |
109.75 |
109.95 |
0.0M |
| 2025-08-06 |
114.25 |
115.65 |
111.10 |
111.15 |
0.0M |
| 2025-08-05 |
113.90 |
115.55 |
113.60 |
115.55 |
0.0M |
| 2025-08-04 |
113.55 |
115.10 |
113.55 |
113.60 |
0.0M |
| 2025-08-01 |
112.30 |
112.35 |
108.00 |
110.80 |
0.0M |
| 2025-07-31 |
112.05 |
119.95 |
111.35 |
111.35 |
0.0M |
| 2025-07-30 |
110.15 |
112.05 |
110.15 |
111.45 |
0.0M |
| 2025-07-29 |
111.45 |
112.90 |
111.00 |
111.00 |
0.0M |
| 2025-07-28 |
111.55 |
113.85 |
111.05 |
111.80 |
0.0M |
| 2025-07-25 |
112.55 |
113.50 |
111.25 |
111.70 |
0.0M |
| 2025-07-24 |
110.90 |
112.30 |
110.90 |
112.30 |
0.0M |
| 2025-07-23 |
108.35 |
111.15 |
108.35 |
111.15 |
0.0M |
| 2025-07-22 |
104.95 |
108.05 |
104.00 |
107.40 |
0.0M |
| 2025-07-21 |
107.35 |
108.55 |
103.55 |
105.20 |
0.0M |
| 2025-07-18 |
110.05 |
111.35 |
107.50 |
107.50 |
0.0M |
| 2025-07-17 |
110.30 |
111.65 |
110.15 |
110.60 |
0.0M |
| 2025-07-16 |
108.95 |
111.00 |
108.95 |
110.05 |
0.0M |
| 2025-07-15 |
114.05 |
115.05 |
110.25 |
110.25 |
0.0M |
| 2025-07-14 |
114.00 |
115.50 |
114.00 |
114.20 |
0.0M |
| 2025-07-11 |
116.40 |
116.40 |
114.35 |
114.35 |
0.0M |
| 2025-07-10 |
113.90 |
116.35 |
113.90 |
114.75 |
0.0M |
| 2025-07-09 |
114.00 |
115.70 |
113.95 |
114.50 |
0.0M |
| 2025-07-08 |
110.30 |
115.95 |
110.30 |
114.50 |
0.0M |
| 2025-07-07 |
112.30 |
113.25 |
110.15 |
110.15 |
0.0M |
| 2025-07-04 |
112.20 |
112.75 |
112.20 |
112.65 |
0.0M |
| 2025-07-03 |
113.70 |
113.70 |
112.60 |
113.00 |
0.0M |
| 2025-07-02 |
111.00 |
114.20 |
110.05 |
113.80 |
0.0M |
| 2025-07-01 |
107.30 |
114.40 |
106.00 |
110.75 |
0.0M |
| 2025-06-30 |
107.05 |
108.80 |
105.50 |
106.20 |
0.0M |
| 2025-06-27 |
108.05 |
109.20 |
108.00 |
108.05 |
0.0M |
| 2025-06-26 |
108.45 |
109.40 |
108.00 |
108.10 |
0.0M |
| 2025-06-25 |
109.45 |
109.65 |
108.25 |
109.10 |
0.0M |
| 2025-06-24 |
107.55 |
109.20 |
107.55 |
109.20 |
0.0M |
| 2025-06-23 |
109.65 |
111.00 |
106.75 |
106.75 |
0.0M |
| 2025-06-20 |
110.45 |
110.90 |
109.45 |
110.05 |
0.0M |
| 2025-06-19 |
109.95 |
110.30 |
109.05 |
110.30 |
0.0M |
| 2025-06-18 |
110.05 |
110.55 |
109.15 |
110.55 |
0.0M |
| 2025-06-17 |
112.40 |
113.85 |
110.20 |
110.30 |
0.0M |
| 2025-06-16 |
112.50 |
113.30 |
111.20 |
112.25 |
0.0M |
| 2025-06-13 |
113.75 |
114.85 |
113.00 |
113.15 |
0.0M |
| 2025-06-12 |
116.10 |
116.10 |
113.70 |
114.65 |
0.0M |
| 2025-06-11 |
118.90 |
119.55 |
116.20 |
116.20 |
0.0M |
| 2025-06-10 |
117.00 |
119.60 |
116.65 |
118.35 |
0.0M |
| 2025-06-09 |
117.25 |
119.20 |
117.00 |
118.05 |
0.0M |
| 2025-06-06 |
114.10 |
117.00 |
114.05 |
116.70 |
0.0M |
| 2025-06-05 |
116.85 |
116.85 |
113.05 |
115.25 |
0.0M |
| 2025-06-04 |
116.55 |
116.60 |
115.80 |
115.80 |
0.0M |
| 2025-06-03 |
114.05 |
117.85 |
114.05 |
115.70 |
0.0M |
| 2025-06-02 |
114.50 |
115.25 |
113.05 |
115.00 |
0.0M |
| 2025-05-30 |
117.30 |
118.85 |
114.25 |
114.90 |
0.0M |
| 2025-05-29 |
113.95 |
114.80 |
112.55 |
114.80 |
0.0M |
| 2025-05-28 |
114.30 |
114.50 |
112.65 |
112.65 |
0.0M |
| 2025-05-27 |
110.85 |
114.15 |
110.85 |
114.00 |
0.0M |
| 2025-05-26 |
110.20 |
112.10 |
110.20 |
112.05 |
0.0M |
| 2025-05-23 |
112.20 |
112.20 |
109.50 |
110.15 |
0.0M |
| 2025-05-22 |
112.75 |
113.65 |
111.30 |
112.10 |
0.0M |
| 2025-05-21 |
114.25 |
115.55 |
111.85 |
112.25 |
0.0M |
| 2025-05-20 |
115.40 |
116.50 |
114.25 |
115.70 |
0.0M |
| 2025-05-19 |
113.50 |
115.00 |
111.05 |
115.00 |
0.0M |
| 2025-05-16 |
109.65 |
112.50 |
109.55 |
112.35 |
0.0M |
| 2025-05-15 |
108.10 |
109.30 |
106.65 |
109.30 |
0.0M |
| 2025-05-14 |
110.80 |
110.80 |
107.60 |
107.65 |
0.0M |
| 2025-05-13 |
110.95 |
112.45 |
109.30 |
110.35 |
0.0M |
| 2025-05-12 |
104.70 |
112.10 |
102.05 |
112.00 |
0.0M |
| 2025-05-09 |
106.10 |
106.80 |
104.65 |
105.50 |
0.0M |
| 2025-05-08 |
103.60 |
106.60 |
102.50 |
105.70 |
0.0M |
| 2025-05-07 |
103.80 |
103.95 |
102.50 |
102.50 |
0.0M |
| 2025-05-06 |
107.80 |
107.80 |
102.65 |
102.65 |
0.0M |
| 2025-05-05 |
108.90 |
110.00 |
107.80 |
107.90 |
0.0M |
| 2025-05-02 |
107.65 |
109.45 |
106.55 |
109.15 |
0.0M |
| 2025-04-30 |
106.00 |
106.50 |
104.80 |
106.50 |
0.0M |
| 2025-04-29 |
105.35 |
106.35 |
102.85 |
106.00 |
0.0M |
| 2025-04-28 |
104.00 |
104.80 |
103.60 |
104.40 |
0.0M |
| 2025-04-25 |
104.20 |
105.95 |
103.45 |
104.55 |
0.0M |
| 2025-04-24 |
103.00 |
105.75 |
103.00 |
105.45 |
0.0M |
| 2025-04-23 |
105.60 |
106.95 |
103.65 |
104.55 |
0.0M |
| 2025-04-22 |
101.75 |
103.25 |
101.05 |
103.25 |
0.0M |
| 2025-04-17 |
102.45 |
104.50 |
101.55 |
104.50 |
0.0M |
| 2025-04-16 |
104.00 |
106.00 |
100.95 |
101.45 |
0.0M |
| 2025-04-15 |
106.05 |
106.45 |
103.40 |
103.95 |
0.0M |
| 2025-04-14 |
102.65 |
105.05 |
101.40 |
105.05 |
0.0M |
| 2025-04-11 |
101.95 |
103.00 |
99.20 |
102.00 |
0.0M |
| 2025-04-10 |
110.15 |
110.15 |
99.00 |
101.40 |
0.0M |
| 2025-04-09 |
102.95 |
109.95 |
98.78 |
109.95 |
0.0M |
| 2025-04-08 |
109.85 |
112.35 |
103.70 |
104.10 |
0.0M |
| 2025-04-07 |
110.15 |
113.35 |
107.85 |
110.30 |
0.0M |
| 2025-04-04 |
118.70 |
118.70 |
112.25 |
112.25 |
0.0M |
| 2025-04-03 |
120.00 |
121.00 |
115.75 |
118.35 |
0.0M |
| 2025-04-02 |
121.50 |
123.20 |
119.00 |
120.55 |
0.0M |
| 2025-04-01 |
127.15 |
127.40 |
122.50 |
122.50 |
0.0M |
| 2025-03-31 |
127.05 |
127.95 |
124.45 |
126.70 |
0.0M |
| 2025-03-28 |
129.70 |
130.45 |
127.55 |
127.55 |
0.0M |
| 2025-03-27 |
132.65 |
132.70 |
131.05 |
131.05 |
0.0M |
| 2025-03-26 |
130.05 |
132.20 |
129.50 |
132.20 |
0.0M |
| 2025-03-25 |
130.90 |
131.65 |
129.10 |
129.95 |
0.0M |
| 2025-03-24 |
130.20 |
133.05 |
130.20 |
133.05 |
0.0M |
| 2025-03-21 |
130.15 |
131.15 |
130.00 |
130.20 |
0.0M |
| 2025-03-20 |
129.85 |
131.45 |
129.85 |
130.80 |
0.0M |
| 2025-03-19 |
131.05 |
131.85 |
129.85 |
129.85 |
0.0M |
| 2025-03-18 |
131.70 |
133.65 |
130.50 |
130.55 |
0.0M |
| 2025-03-17 |
127.95 |
131.75 |
127.05 |
131.75 |
0.0M |
| 2025-03-14 |
129.35 |
129.80 |
127.95 |
128.35 |
0.0M |
| 2025-03-13 |
128.70 |
131.80 |
128.65 |
129.30 |
0.0M |
| 2025-03-12 |
131.70 |
133.20 |
128.75 |
128.95 |
0.0M |
| 2025-03-11 |
139.00 |
140.10 |
130.20 |
131.35 |
0.0M |
| 2025-03-10 |
139.20 |
144.85 |
137.90 |
139.70 |
0.0M |
| 2025-03-07 |
135.50 |
142.20 |
134.90 |
140.65 |
0.0M |
| 2025-03-06 |
132.95 |
136.40 |
130.80 |
136.40 |
0.0M |
| 2025-03-05 |
135.35 |
135.35 |
132.15 |
134.10 |
0.0M |
| 2025-03-04 |
136.35 |
140.40 |
133.20 |
133.95 |
0.0M |
| 2025-03-03 |
136.70 |
136.70 |
133.25 |
135.75 |
0.0M |
| 2025-02-28 |
133.70 |
137.70 |
133.40 |
135.10 |
0.0M |
| 2025-02-27 |
135.35 |
136.35 |
133.45 |
134.80 |
0.0M |
| 2025-02-26 |
138.00 |
138.00 |
132.65 |
132.65 |
0.0M |
| 2025-02-25 |
135.55 |
138.85 |
133.50 |
135.95 |
0.0M |
| 2025-02-24 |
135.10 |
137.20 |
134.00 |
134.25 |
0.0M |
| 2025-02-21 |
130.05 |
134.25 |
130.05 |
134.10 |
0.0M |
| 2025-02-20 |
130.05 |
132.70 |
130.00 |
130.40 |
0.0M |
| 2025-02-19 |
131.45 |
132.50 |
129.60 |
130.80 |
0.0M |
| 2025-02-18 |
133.05 |
133.40 |
130.45 |
130.90 |
0.0M |
| 2025-02-17 |
133.05 |
133.75 |
131.00 |
132.45 |
0.0M |
| 2025-02-14 |
133.25 |
135.25 |
130.25 |
130.70 |
0.0M |
| 2025-02-13 |
128.25 |
133.00 |
127.05 |
132.05 |
0.0M |
| 2025-02-12 |
134.85 |
142.00 |
124.25 |
128.05 |
0.0M |
| 2025-02-11 |
137.25 |
139.90 |
134.65 |
134.90 |
0.0M |
| 2025-02-10 |
138.25 |
138.30 |
135.90 |
138.30 |
0.0M |
| 2025-02-07 |
138.05 |
138.25 |
135.65 |
137.00 |
0.0M |
| 2025-02-06 |
140.05 |
142.40 |
136.80 |
136.80 |
0.0M |
| 2025-02-05 |
135.55 |
140.80 |
135.15 |
140.30 |
0.0M |
| 2025-02-04 |
139.00 |
139.00 |
136.50 |
137.85 |
0.0M |
| 2025-02-03 |
139.75 |
140.25 |
138.10 |
138.10 |
0.0M |
| 2025-01-31 |
141.00 |
142.55 |
137.70 |
140.90 |
0.0M |
| 2025-01-30 |
138.55 |
141.80 |
137.95 |
140.80 |
0.0M |
| 2025-01-29 |
139.35 |
140.65 |
137.80 |
138.70 |
0.0M |
| 2025-01-28 |
143.15 |
143.55 |
139.70 |
139.70 |
0.0M |
| 2025-01-27 |
137.55 |
142.00 |
137.40 |
142.00 |
0.0M |
| 2025-01-24 |
136.75 |
138.70 |
135.60 |
138.70 |
0.0M |
| 2025-01-23 |
136.65 |
139.30 |
135.80 |
136.90 |
0.0M |
| 2025-01-22 |
135.95 |
137.55 |
134.75 |
137.20 |
0.0M |
| 2025-01-21 |
135.15 |
136.95 |
133.55 |
135.10 |
0.0M |
| 2025-01-20 |
135.75 |
137.50 |
131.20 |
134.80 |
0.0M |
| 2025-01-17 |
137.95 |
139.40 |
136.10 |
136.60 |
0.0M |
| 2025-01-16 |
137.30 |
137.95 |
136.30 |
137.90 |
0.0M |
| 2025-01-15 |
139.00 |
141.45 |
137.00 |
137.00 |
0.0M |
| 2025-01-14 |
147.40 |
147.40 |
138.60 |
138.60 |
0.0M |
| 2025-01-13 |
145.05 |
146.35 |
144.50 |
146.10 |
0.0M |
| 2025-01-10 |
146.10 |
146.15 |
144.40 |
144.95 |
0.0M |
| 2025-01-09 |
145.45 |
146.60 |
145.20 |
145.20 |
0.0M |
| 2025-01-08 |
147.85 |
149.25 |
145.65 |
146.05 |
0.0M |
| 2025-01-07 |
147.45 |
150.20 |
146.65 |
148.20 |
0.0M |
| 2025-01-06 |
148.75 |
148.75 |
146.55 |
147.45 |
0.0M |
| 2025-01-03 |
146.05 |
148.50 |
145.45 |
148.30 |
0.0M |
| 2025-01-02 |
147.25 |
149.50 |
146.45 |
146.45 |
0.0M |