| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
80.90 |
81.60 |
80.80 |
81.15 |
0.0M |
| 2025-09-25 |
82.10 |
82.10 |
80.50 |
82.00 |
0.0M |
| 2025-09-24 |
82.50 |
82.80 |
82.20 |
82.20 |
0.0M |
| 2025-09-23 |
81.65 |
82.70 |
82.20 |
82.00 |
0.0M |
| 2025-09-22 |
82.60 |
82.30 |
81.60 |
82.40 |
0.0M |
| 2025-09-19 |
83.15 |
83.80 |
82.70 |
83.35 |
0.0M |
| 2025-09-18 |
83.15 |
83.05 |
81.80 |
82.60 |
0.0M |
| 2025-09-17 |
83.25 |
83.30 |
82.70 |
83.55 |
0.0M |
| 2025-09-16 |
84.70 |
84.40 |
83.30 |
84.40 |
0.0M |
| 2025-09-15 |
84.30 |
85.80 |
84.40 |
85.05 |
0.0M |
| 2025-09-12 |
82.20 |
84.80 |
81.40 |
84.30 |
0.0M |
| 2025-09-11 |
81.45 |
82.80 |
81.50 |
82.00 |
0.0M |
| 2025-09-10 |
81.25 |
82.90 |
81.30 |
81.45 |
0.0M |
| 2025-09-09 |
81.65 |
82.10 |
80.70 |
82.00 |
0.0M |
| 2025-09-08 |
81.75 |
81.70 |
80.80 |
81.05 |
0.0M |
| 2025-09-05 |
79.25 |
80.90 |
80.00 |
80.20 |
0.0M |
| 2025-09-04 |
77.85 |
78.60 |
78.20 |
78.10 |
0.0M |
| 2025-09-03 |
79.85 |
80.10 |
77.90 |
78.40 |
0.0M |
| 2025-09-02 |
81.35 |
81.70 |
79.60 |
80.00 |
0.0M |
| 2025-09-01 |
82.30 |
82.40 |
80.90 |
82.10 |
0.0M |
| 2025-08-29 |
84.20 |
82.90 |
81.60 |
82.20 |
0.0M |
| 2025-08-28 |
84.60 |
84.46 |
83.20 |
84.70 |
0.0M |
| 2025-08-27 |
86.30 |
85.50 |
84.30 |
84.30 |
0.0M |
| 2025-08-26 |
87.85 |
87.10 |
86.00 |
86.20 |
0.0M |
| 2025-08-25 |
88.28 |
88.60 |
87.70 |
88.28 |
0.0M |
| 2025-08-22 |
86.90 |
88.70 |
87.40 |
88.30 |
0.0M |
| 2025-08-21 |
87.45 |
87.20 |
86.10 |
87.45 |
0.0M |
| 2025-08-20 |
87.45 |
87.30 |
86.50 |
87.15 |
0.0M |
| 2025-08-19 |
87.05 |
87.80 |
87.00 |
87.05 |
0.0M |
| 2025-08-18 |
86.50 |
86.90 |
86.40 |
87.15 |
0.0M |
| 2025-08-15 |
86.00 |
87.50 |
86.40 |
86.30 |
0.0M |
| 2025-08-14 |
87.25 |
86.40 |
85.50 |
86.50 |
0.0M |
| 2025-08-13 |
85.85 |
87.10 |
86.00 |
87.25 |
0.0M |
| 2025-08-12 |
84.30 |
85.10 |
83.50 |
86.00 |
0.0M |
| 2025-08-11 |
85.15 |
85.00 |
84.10 |
85.45 |
0.0M |
| 2025-08-08 |
84.70 |
85.50 |
84.70 |
84.90 |
0.0M |
| 2025-08-07 |
84.20 |
84.70 |
84.20 |
84.30 |
0.0M |
| 2025-08-06 |
84.70 |
85.40 |
84.60 |
85.25 |
0.0M |
| 2025-08-05 |
84.20 |
85.65 |
84.00 |
84.70 |
0.0M |
| 2025-08-04 |
85.75 |
85.50 |
84.00 |
85.55 |
0.0M |
| 2025-08-01 |
85.65 |
85.70 |
85.40 |
85.55 |
0.0M |
| 2025-07-31 |
86.30 |
86.60 |
85.70 |
86.70 |
0.0M |
| 2025-07-30 |
89.75 |
89.80 |
86.40 |
88.00 |
0.0M |
| 2025-07-29 |
88.60 |
89.70 |
88.60 |
88.30 |
0.0M |
| 2025-07-28 |
93.15 |
92.60 |
87.80 |
88.60 |
0.0M |
| 2025-07-25 |
89.35 |
91.40 |
85.30 |
90.30 |
0.0M |
| 2025-07-24 |
112.00 |
113.00 |
112.00 |
112.00 |
0.0M |
| 2025-07-23 |
109.80 |
111.80 |
111.40 |
110.70 |
0.0M |
| 2025-07-22 |
109.40 |
110.20 |
109.60 |
109.40 |
0.0M |
| 2025-07-21 |
109.60 |
109.80 |
109.20 |
109.40 |
0.0M |
| 2025-07-18 |
109.80 |
110.00 |
109.20 |
110.30 |
0.0M |
| 2025-07-17 |
110.90 |
111.00 |
110.20 |
110.70 |
0.0M |
| 2025-07-16 |
109.80 |
110.40 |
110.00 |
109.40 |
0.0M |
| 2025-07-15 |
109.60 |
110.60 |
109.60 |
109.20 |
0.0M |
| 2025-07-14 |
108.40 |
109.60 |
109.40 |
108.80 |
0.0M |
| 2025-07-11 |
110.10 |
109.60 |
109.20 |
109.60 |
0.0M |
| 2025-07-10 |
109.60 |
110.40 |
110.00 |
109.40 |
0.0M |
| 2025-07-09 |
108.20 |
109.60 |
109.60 |
108.00 |
0.0M |
| 2025-07-08 |
108.00 |
108.60 |
108.00 |
108.00 |
0.0M |
| 2025-07-07 |
109.80 |
110.40 |
108.20 |
109.80 |
0.0M |
| 2025-07-04 |
110.10 |
111.00 |
110.70 |
109.60 |
0.0M |
| 2025-07-03 |
109.20 |
110.00 |
110.00 |
109.00 |
0.0M |
| 2025-07-02 |
109.20 |
109.00 |
108.20 |
108.60 |
0.0M |
| 2025-07-01 |
107.50 |
108.40 |
107.20 |
107.70 |
0.0M |
| 2025-06-30 |
108.80 |
108.60 |
107.80 |
109.20 |
0.0M |
| 2025-06-27 |
108.20 |
109.60 |
108.60 |
109.00 |
0.0M |
| 2025-06-26 |
109.60 |
110.40 |
108.40 |
110.10 |
0.0M |
| 2025-06-25 |
109.20 |
109.80 |
109.00 |
109.80 |
0.0M |
| 2025-06-24 |
108.40 |
111.60 |
109.20 |
109.00 |
0.0M |
| 2025-06-23 |
108.80 |
107.60 |
107.20 |
108.60 |
0.0M |
| 2025-06-20 |
110.50 |
110.50 |
110.50 |
110.50 |
0.0M |
| 2025-06-19 |
109.20 |
110.50 |
109.20 |
110.50 |
0.0M |
| 2025-06-18 |
109.40 |
111.40 |
108.60 |
109.60 |
0.0M |
| 2025-06-17 |
113.00 |
111.60 |
110.20 |
112.20 |
0.0M |
| 2025-06-16 |
114.70 |
114.20 |
113.00 |
115.30 |
0.0M |
| 2025-06-13 |
115.10 |
115.60 |
114.00 |
116.00 |
0.0M |
| 2025-06-12 |
116.00 |
115.60 |
115.00 |
115.50 |
0.0M |
| 2025-06-11 |
114.90 |
117.20 |
115.60 |
116.80 |
0.0M |
| 2025-06-10 |
116.00 |
115.40 |
114.60 |
116.20 |
0.0M |
| 2025-06-09 |
121.20 |
118.80 |
116.40 |
115.50 |
0.0M |
| 2025-06-06 |
120.00 |
120.00 |
120.00 |
120.00 |
0.0M |
| 2025-06-05 |
118.70 |
120.60 |
119.20 |
120.00 |
0.0M |
| 2025-06-04 |
116.80 |
118.60 |
115.72 |
117.00 |
0.0M |
| 2025-06-03 |
118.10 |
116.80 |
115.40 |
117.20 |
0.0M |
| 2025-06-02 |
115.70 |
116.40 |
114.20 |
115.50 |
0.0M |
| 2025-05-30 |
112.40 |
116.20 |
113.20 |
116.40 |
0.0M |
| 2025-05-29 |
112.40 |
112.40 |
112.40 |
112.40 |
0.0M |
| 2025-05-28 |
113.20 |
113.80 |
113.00 |
112.40 |
0.0M |
| 2025-05-27 |
112.40 |
114.00 |
112.80 |
112.40 |
0.0M |
| 2025-05-26 |
112.96 |
113.20 |
111.60 |
112.96 |
0.0M |
| 2025-05-23 |
112.00 |
113.39 |
113.39 |
110.70 |
0.0M |
| 2025-05-22 |
112.80 |
112.80 |
111.60 |
112.60 |
0.0M |
| 2025-05-21 |
116.20 |
115.40 |
113.60 |
115.10 |
0.0M |
| 2025-05-20 |
115.50 |
116.20 |
115.00 |
115.10 |
0.0M |
| 2025-05-19 |
119.70 |
118.40 |
114.80 |
116.40 |
0.0M |
| 2025-05-16 |
121.00 |
119.60 |
117.60 |
118.30 |
0.0M |
| 2025-05-15 |
124.40 |
123.40 |
120.20 |
121.40 |
0.0M |
| 2025-05-14 |
128.60 |
128.60 |
126.80 |
129.00 |
0.0M |
| 2025-05-13 |
128.40 |
129.00 |
127.20 |
128.40 |
0.0M |
| 2025-05-12 |
126.90 |
127.60 |
126.80 |
126.90 |
0.0M |
| 2025-05-09 |
123.10 |
126.20 |
123.60 |
123.70 |
0.0M |
| 2025-05-08 |
123.10 |
123.80 |
123.20 |
123.50 |
0.0M |
| 2025-05-07 |
124.20 |
123.80 |
123.00 |
121.80 |
0.0M |
| 2025-05-06 |
126.10 |
124.40 |
123.80 |
123.70 |
0.0M |
| 2025-05-05 |
126.20 |
127.00 |
126.00 |
126.20 |
0.0M |
| 2025-05-02 |
125.00 |
126.80 |
125.60 |
126.10 |
0.0M |
| 2025-05-01 |
122.30 |
122.30 |
122.30 |
122.30 |
0.0M |
| 2025-04-30 |
123.30 |
126.64 |
125.00 |
122.30 |
0.0M |
| 2025-04-29 |
122.10 |
122.40 |
121.80 |
122.30 |
0.0M |
| 2025-04-28 |
123.10 |
123.10 |
122.50 |
122.50 |
0.0M |
| 2025-04-25 |
122.10 |
124.20 |
123.20 |
123.30 |
0.0M |
| 2025-04-24 |
121.00 |
121.00 |
120.60 |
120.20 |
0.0M |
| 2025-04-23 |
119.30 |
121.40 |
120.80 |
121.00 |
0.0M |
| 2025-04-22 |
119.70 |
119.80 |
118.60 |
120.00 |
0.0M |
| 2025-04-17 |
119.50 |
119.90 |
119.00 |
119.10 |
0.0M |
| 2025-04-16 |
121.20 |
120.60 |
119.80 |
120.20 |
0.0M |
| 2025-04-15 |
123.30 |
122.20 |
119.20 |
120.00 |
0.0M |
| 2025-04-14 |
122.70 |
120.60 |
119.80 |
121.40 |
0.0M |
| 2025-04-11 |
117.80 |
120.00 |
120.00 |
119.30 |
0.0M |
| 2025-04-10 |
118.70 |
117.20 |
116.00 |
115.50 |
0.0M |
| 2025-04-09 |
116.80 |
112.80 |
112.00 |
112.00 |
0.0M |
| 2025-04-08 |
118.70 |
116.80 |
115.00 |
116.00 |
0.0M |
| 2025-04-07 |
116.00 |
117.80 |
114.00 |
118.10 |
0.0M |
| 2025-04-04 |
122.10 |
119.80 |
118.00 |
119.10 |
0.0M |
| 2025-04-03 |
122.90 |
124.00 |
123.20 |
123.50 |
0.0M |
| 2025-04-02 |
125.40 |
125.60 |
124.00 |
123.50 |
0.0M |
| 2025-04-01 |
121.20 |
127.60 |
124.80 |
127.10 |
0.0M |
| 2025-03-31 |
124.00 |
121.00 |
120.80 |
121.60 |
0.0M |
| 2025-03-28 |
124.00 |
124.80 |
122.60 |
124.40 |
0.0M |
| 2025-03-27 |
122.70 |
124.00 |
123.60 |
122.90 |
0.0M |
| 2025-03-26 |
123.70 |
123.40 |
123.00 |
123.50 |
0.0M |
| 2025-03-25 |
121.80 |
124.20 |
120.80 |
121.80 |
0.0M |
| 2025-03-24 |
121.00 |
122.40 |
120.00 |
122.30 |
0.0M |
| 2025-03-21 |
123.10 |
121.40 |
120.00 |
121.20 |
0.0M |
| 2025-03-20 |
125.40 |
125.80 |
121.60 |
122.90 |
0.0M |
| 2025-03-19 |
124.40 |
124.80 |
124.40 |
124.00 |
0.0M |
| 2025-03-18 |
123.10 |
124.20 |
124.20 |
124.20 |
0.0M |
| 2025-03-17 |
123.10 |
124.00 |
123.00 |
123.50 |
0.0M |
| 2025-03-14 |
123.10 |
124.80 |
123.40 |
123.30 |
0.0M |
| 2025-03-13 |
125.60 |
122.20 |
122.20 |
124.60 |
0.0M |
| 2025-03-12 |
125.40 |
126.60 |
125.60 |
126.10 |
0.0M |
| 2025-03-11 |
127.50 |
129.40 |
125.40 |
125.60 |
0.0M |
| 2025-03-10 |
123.50 |
126.40 |
124.00 |
124.20 |
0.0M |
| 2025-03-07 |
122.10 |
124.60 |
119.40 |
125.00 |
0.0M |
| 2025-03-06 |
121.20 |
122.20 |
120.40 |
122.10 |
0.0M |
| 2025-03-05 |
120.80 |
123.40 |
121.40 |
121.80 |
0.0M |
| 2025-03-04 |
122.50 |
121.20 |
120.00 |
122.10 |
0.0M |
| 2025-03-03 |
120.60 |
123.40 |
122.00 |
124.00 |
0.0M |
| 2025-02-28 |
122.10 |
121.80 |
121.00 |
121.60 |
0.0M |
| 2025-02-27 |
124.20 |
125.40 |
122.60 |
125.00 |
0.0M |
| 2025-02-26 |
126.10 |
126.20 |
126.00 |
126.30 |
0.0M |
| 2025-02-25 |
126.30 |
126.60 |
125.40 |
126.30 |
0.0M |
| 2025-02-24 |
125.00 |
125.60 |
125.60 |
125.00 |
0.0M |
| 2025-02-21 |
125.80 |
127.60 |
125.40 |
124.60 |
0.0M |
| 2025-02-20 |
124.00 |
126.20 |
124.40 |
125.40 |
0.0M |
| 2025-02-19 |
126.70 |
127.40 |
124.40 |
126.70 |
0.0M |
| 2025-02-18 |
132.20 |
132.20 |
126.60 |
127.30 |
0.0M |
| 2025-02-17 |
128.20 |
133.00 |
129.80 |
131.30 |
0.0M |
| 2025-02-14 |
134.10 |
130.80 |
128.40 |
128.00 |
0.0M |
| 2025-02-13 |
128.80 |
134.20 |
125.80 |
135.70 |
0.0M |
| 2025-02-12 |
133.40 |
136.00 |
133.60 |
133.40 |
0.0M |
| 2025-02-11 |
133.00 |
133.20 |
132.80 |
133.00 |
0.0M |
| 2025-02-10 |
130.90 |
133.40 |
131.60 |
132.40 |
0.0M |
| 2025-02-07 |
132.80 |
132.40 |
131.96 |
133.20 |
0.0M |
| 2025-02-06 |
132.20 |
133.60 |
132.00 |
132.20 |
0.0M |
| 2025-02-05 |
130.90 |
130.40 |
130.20 |
130.90 |
0.0M |
| 2025-02-04 |
131.10 |
131.10 |
130.90 |
130.90 |
0.0M |
| 2025-02-03 |
128.80 |
131.40 |
129.60 |
129.80 |
0.0M |
| 2025-01-31 |
129.60 |
132.80 |
132.40 |
132.20 |
0.0M |
| 2025-01-30 |
131.10 |
133.80 |
131.80 |
133.40 |
0.0M |
| 2025-01-29 |
129.60 |
132.60 |
131.00 |
130.70 |
0.0M |
| 2025-01-28 |
128.00 |
130.20 |
128.40 |
128.40 |
0.0M |
| 2025-01-27 |
128.40 |
128.80 |
127.00 |
128.40 |
0.0M |
| 2025-01-24 |
131.50 |
131.00 |
128.80 |
129.20 |
0.0M |
| 2025-01-23 |
130.70 |
132.20 |
131.40 |
131.50 |
0.0M |
| 2025-01-22 |
130.70 |
131.20 |
131.20 |
130.70 |
0.0M |
| 2025-01-21 |
130.30 |
131.40 |
130.60 |
130.30 |
0.0M |
| 2025-01-20 |
129.80 |
131.60 |
130.40 |
131.30 |
0.0M |
| 2025-01-17 |
131.10 |
132.10 |
131.05 |
131.10 |
0.0M |
| 2025-01-16 |
131.10 |
130.60 |
130.40 |
131.10 |
0.0M |
| 2025-01-15 |
129.00 |
131.40 |
130.00 |
129.00 |
0.0M |
| 2025-01-14 |
126.30 |
131.20 |
127.40 |
129.60 |
0.0M |
| 2025-01-13 |
126.90 |
125.80 |
124.80 |
125.00 |
0.0M |
| 2025-01-10 |
131.70 |
130.20 |
127.40 |
129.20 |
0.0M |
| 2025-01-09 |
129.80 |
130.40 |
129.00 |
130.30 |
0.0M |
| 2025-01-08 |
130.70 |
131.80 |
129.40 |
129.20 |
0.0M |
| 2025-01-07 |
133.00 |
132.60 |
130.80 |
133.00 |
0.0M |
| 2025-01-06 |
135.10 |
135.10 |
135.10 |
135.10 |
0.0M |
| 2025-01-03 |
135.10 |
135.20 |
134.40 |
135.10 |
0.0M |
| 2025-01-02 |
134.30 |
136.00 |
135.00 |
136.20 |
0.0M |