| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
375.10 |
374.45 |
365.00 |
367.65 |
17.7M |
| 2025-09-25 |
380.90 |
384.00 |
374.45 |
375.55 |
17.9M |
| 2025-09-24 |
387.60 |
388.25 |
381.35 |
382.45 |
7.1M |
| 2025-09-23 |
382.90 |
390.20 |
382.60 |
387.60 |
8.6M |
| 2025-09-22 |
385.00 |
388.10 |
383.30 |
384.90 |
5.5M |
| 2025-09-19 |
385.00 |
388.80 |
383.95 |
385.75 |
7.4M |
| 2025-09-18 |
385.65 |
391.65 |
384.00 |
385.20 |
12.2M |
| 2025-09-17 |
382.90 |
387.25 |
381.05 |
385.15 |
7.9M |
| 2025-09-16 |
380.95 |
382.25 |
378.65 |
381.30 |
4.6M |
| 2025-09-15 |
375.00 |
384.90 |
375.00 |
379.60 |
10.3M |
| 2025-09-12 |
375.30 |
376.75 |
371.65 |
374.75 |
5.4M |
| 2025-09-11 |
373.10 |
377.35 |
372.00 |
375.75 |
5.8M |
| 2025-09-10 |
370.20 |
373.70 |
370.10 |
372.80 |
6.8M |
| 2025-09-09 |
371.45 |
372.75 |
368.00 |
369.15 |
3.9M |
| 2025-09-08 |
368.90 |
373.25 |
368.10 |
370.90 |
6.0M |
| 2025-09-05 |
366.80 |
370.40 |
363.65 |
368.10 |
6.7M |
| 2025-09-04 |
369.05 |
372.50 |
364.10 |
365.05 |
5.5M |
| 2025-09-03 |
366.50 |
369.55 |
365.65 |
369.10 |
5.2M |
| 2025-09-02 |
362.00 |
371.25 |
361.85 |
366.00 |
9.8M |
| 2025-09-01 |
353.00 |
363.55 |
352.00 |
362.75 |
8.4M |
| 2025-08-29 |
356.50 |
357.05 |
350.25 |
352.30 |
9.6M |
| 2025-08-28 |
363.00 |
363.00 |
353.65 |
354.90 |
34.7M |
| 2025-08-26 |
373.80 |
375.75 |
361.25 |
363.70 |
25.3M |
| 2025-08-25 |
375.60 |
378.30 |
374.70 |
375.00 |
20.0M |
| 2025-08-22 |
380.00 |
381.50 |
375.75 |
376.25 |
14.9M |
| 2025-08-21 |
382.15 |
384.00 |
379.95 |
380.55 |
5.3M |
| 2025-08-20 |
382.80 |
383.85 |
380.65 |
381.90 |
5.7M |
| 2025-08-19 |
379.20 |
383.35 |
378.50 |
382.95 |
6.3M |
| 2025-08-18 |
381.25 |
386.80 |
378.10 |
379.75 |
7.5M |
| 2025-08-14 |
385.40 |
386.60 |
381.25 |
382.30 |
4.4M |
| 2025-08-13 |
387.00 |
387.25 |
383.60 |
385.30 |
4.3M |
| 2025-08-12 |
385.45 |
388.60 |
383.50 |
384.25 |
6.0M |
| 2025-08-11 |
379.90 |
386.55 |
379.40 |
385.90 |
7.2M |
| 2025-08-08 |
384.65 |
385.00 |
378.30 |
379.90 |
7.0M |
| 2025-08-07 |
388.00 |
388.00 |
378.70 |
384.30 |
13.4M |
| 2025-08-06 |
393.05 |
395.30 |
387.50 |
388.40 |
10.8M |
| 2025-08-05 |
392.10 |
396.70 |
390.70 |
392.95 |
5.7M |
| 2025-08-04 |
388.50 |
393.95 |
386.80 |
393.05 |
8.7M |
| 2025-08-01 |
391.30 |
391.30 |
383.50 |
386.65 |
13.4M |
| 2025-07-31 |
395.00 |
398.90 |
391.90 |
395.20 |
14.6M |
| 2025-07-30 |
400.60 |
403.10 |
398.40 |
399.65 |
16.2M |
| 2025-07-29 |
393.00 |
401.30 |
390.70 |
400.40 |
20.8M |
| 2025-07-28 |
399.35 |
403.95 |
391.00 |
393.00 |
22.6M |
| 2025-07-25 |
407.70 |
408.20 |
397.75 |
400.45 |
28.9M |
| 2025-07-24 |
402.00 |
407.55 |
399.80 |
405.65 |
18.0M |
| 2025-07-23 |
393.10 |
401.95 |
391.45 |
400.90 |
22.3M |
| 2025-07-22 |
400.15 |
401.05 |
390.95 |
391.90 |
8.3M |
| 2025-07-21 |
400.80 |
402.00 |
394.65 |
399.30 |
7.7M |
| 2025-07-18 |
398.15 |
406.05 |
398.15 |
401.45 |
10.9M |
| 2025-07-17 |
402.00 |
404.10 |
399.40 |
401.85 |
4.6M |
| 2025-07-16 |
399.80 |
402.80 |
398.20 |
401.20 |
5.1M |
| 2025-07-15 |
399.80 |
402.40 |
398.50 |
400.90 |
5.1M |
| 2025-07-14 |
400.50 |
401.60 |
396.45 |
398.85 |
6.9M |
| 2025-07-11 |
399.90 |
405.50 |
395.00 |
400.50 |
12.6M |
| 2025-07-10 |
398.00 |
402.00 |
395.25 |
398.40 |
16.2M |
| 2025-07-09 |
394.80 |
395.50 |
391.00 |
392.15 |
4.5M |
| 2025-07-08 |
392.00 |
396.70 |
389.50 |
394.85 |
7.2M |
| 2025-07-07 |
392.65 |
395.20 |
390.15 |
391.45 |
4.4M |
| 2025-07-04 |
393.90 |
396.80 |
390.20 |
393.10 |
6.7M |
| 2025-07-03 |
396.85 |
397.10 |
391.95 |
392.75 |
7.8M |
| 2025-07-02 |
402.10 |
403.95 |
393.45 |
395.75 |
9.1M |
| 2025-07-01 |
406.50 |
406.50 |
396.25 |
400.55 |
10.1M |
| 2025-06-30 |
405.00 |
408.75 |
403.40 |
403.95 |
13.3M |
| 2025-06-27 |
408.00 |
410.80 |
402.40 |
403.75 |
10.7M |
| 2025-06-26 |
399.80 |
405.90 |
396.90 |
403.55 |
19.7M |
| 2025-06-25 |
401.10 |
402.00 |
397.80 |
399.20 |
19.3M |
| 2025-06-24 |
398.90 |
406.40 |
398.50 |
399.30 |
23.3M |
| 2025-06-23 |
389.50 |
400.15 |
388.45 |
397.40 |
19.2M |
| 2025-06-20 |
391.00 |
402.00 |
389.00 |
394.95 |
25.4M |
| 2025-06-19 |
392.30 |
392.30 |
380.75 |
383.50 |
10.6M |
| 2025-06-18 |
397.50 |
400.45 |
390.40 |
392.60 |
6.3M |
| 2025-06-17 |
400.00 |
404.85 |
397.35 |
398.70 |
5.3M |
| 2025-06-16 |
401.55 |
404.35 |
393.10 |
402.40 |
8.0M |
| 2025-06-13 |
400.10 |
403.50 |
393.05 |
402.40 |
9.4M |
| 2025-06-12 |
420.20 |
420.20 |
404.50 |
405.90 |
9.6M |
| 2025-06-11 |
424.95 |
429.50 |
417.40 |
420.15 |
9.0M |
| 2025-06-10 |
430.10 |
430.10 |
423.00 |
424.55 |
7.0M |
| 2025-06-09 |
419.70 |
430.90 |
418.20 |
427.95 |
14.0M |
| 2025-06-06 |
404.05 |
419.55 |
399.40 |
417.25 |
21.2M |
| 2025-06-05 |
405.10 |
411.00 |
404.10 |
404.65 |
7.0M |
| 2025-06-04 |
403.00 |
405.25 |
398.30 |
402.65 |
5.1M |
| 2025-06-03 |
407.40 |
414.30 |
400.35 |
401.90 |
10.0M |
| 2025-06-02 |
400.15 |
408.90 |
400.10 |
406.35 |
6.9M |
| 2025-05-30 |
411.40 |
413.45 |
402.50 |
404.80 |
8.1M |
| 2025-05-29 |
404.95 |
411.00 |
401.95 |
408.25 |
21.0M |
| 2025-05-28 |
407.40 |
410.75 |
401.15 |
403.25 |
17.3M |
| 2025-05-27 |
407.15 |
408.70 |
402.25 |
406.25 |
13.0M |
| 2025-05-26 |
405.35 |
409.60 |
403.20 |
408.05 |
16.1M |
| 2025-05-23 |
404.25 |
406.15 |
400.55 |
403.05 |
6.9M |
| 2025-05-22 |
401.25 |
403.95 |
395.85 |
403.00 |
11.6M |
| 2025-05-21 |
394.80 |
403.40 |
391.35 |
400.80 |
17.2M |
| 2025-05-20 |
410.05 |
411.20 |
393.75 |
394.80 |
9.9M |
| 2025-05-19 |
410.30 |
413.55 |
406.15 |
408.40 |
10.9M |
| 2025-05-16 |
396.45 |
411.10 |
396.20 |
407.70 |
15.8M |
| 2025-05-15 |
391.00 |
398.00 |
389.00 |
395.85 |
13.0M |
| 2025-05-14 |
403.00 |
408.70 |
386.30 |
391.15 |
33.5M |
| 2025-05-13 |
412.50 |
415.45 |
400.25 |
403.00 |
12.9M |
| 2025-05-12 |
400.00 |
415.95 |
400.00 |
415.10 |
14.5M |
| 2025-05-09 |
384.95 |
395.90 |
380.80 |
385.80 |
15.8M |
| 2025-05-08 |
415.00 |
418.50 |
389.65 |
392.75 |
17.5M |
| 2025-05-07 |
401.90 |
414.60 |
395.00 |
412.70 |
10.9M |
| 2025-05-06 |
424.70 |
426.05 |
403.55 |
405.20 |
8.1M |
| 2025-05-05 |
421.95 |
427.25 |
417.05 |
424.90 |
6.6M |
| 2025-05-02 |
421.95 |
434.85 |
419.35 |
420.80 |
8.7M |
| 2025-04-30 |
430.95 |
433.80 |
418.45 |
420.95 |
6.3M |
| 2025-04-29 |
437.40 |
443.50 |
429.30 |
431.60 |
7.3M |
| 2025-04-28 |
424.55 |
436.65 |
422.75 |
435.20 |
9.4M |
| 2025-04-25 |
443.45 |
445.00 |
420.15 |
423.10 |
12.1M |
| 2025-04-24 |
439.75 |
444.00 |
436.85 |
439.95 |
9.9M |
| 2025-04-23 |
440.65 |
446.75 |
428.60 |
440.60 |
21.0M |
| 2025-04-22 |
444.00 |
445.00 |
435.75 |
440.20 |
18.0M |
| 2025-04-21 |
435.00 |
443.55 |
426.60 |
441.95 |
25.4M |
| 2025-04-17 |
424.35 |
431.00 |
420.80 |
428.35 |
9.8M |
| 2025-04-16 |
423.40 |
426.55 |
419.95 |
424.45 |
11.3M |
| 2025-04-15 |
411.50 |
424.55 |
407.60 |
423.40 |
10.4M |
| 2025-04-11 |
399.65 |
406.45 |
396.60 |
402.50 |
10.2M |
| 2025-04-09 |
396.95 |
397.35 |
384.80 |
389.65 |
8.1M |
| 2025-04-08 |
392.95 |
403.65 |
390.70 |
396.95 |
11.6M |
| 2025-04-07 |
371.00 |
388.75 |
366.50 |
386.20 |
23.1M |
| 2025-04-04 |
424.50 |
426.35 |
401.80 |
404.50 |
14.9M |
| 2025-04-03 |
421.40 |
433.90 |
418.50 |
427.50 |
10.6M |
| 2025-04-02 |
419.55 |
428.00 |
411.30 |
426.90 |
15.1M |
| 2025-04-01 |
428.90 |
434.35 |
417.15 |
419.30 |
12.5M |
| 2025-03-28 |
436.15 |
442.90 |
430.50 |
431.55 |
8.1M |
| 2025-03-27 |
423.95 |
439.40 |
423.15 |
433.40 |
14.2M |
| 2025-03-26 |
438.75 |
442.30 |
423.10 |
425.00 |
16.8M |
| 2025-03-25 |
445.75 |
446.40 |
436.50 |
438.50 |
23.6M |
| 2025-03-24 |
430.55 |
444.40 |
428.00 |
441.05 |
24.0M |
| 2025-03-21 |
425.00 |
432.10 |
421.10 |
426.00 |
12.2M |
| 2025-03-20 |
429.35 |
433.50 |
421.05 |
425.45 |
10.5M |
| 2025-03-19 |
422.00 |
427.40 |
418.50 |
426.05 |
12.7M |
| 2025-03-18 |
414.80 |
419.40 |
412.50 |
418.90 |
12.0M |
| 2025-03-17 |
407.90 |
412.90 |
405.40 |
411.40 |
9.6M |
| 2025-03-13 |
404.95 |
412.00 |
402.25 |
404.70 |
12.4M |
| 2025-03-12 |
405.20 |
407.60 |
394.15 |
402.45 |
11.5M |
| 2025-03-11 |
389.00 |
405.70 |
383.95 |
404.20 |
15.5M |
| 2025-03-10 |
407.45 |
414.65 |
393.50 |
394.55 |
10.9M |
| 2025-03-07 |
412.10 |
415.60 |
404.35 |
407.45 |
11.6M |
| 2025-03-06 |
412.00 |
419.10 |
408.95 |
413.95 |
19.5M |
| 2025-03-05 |
388.40 |
405.25 |
385.85 |
403.40 |
15.8M |
| 2025-03-04 |
375.50 |
392.55 |
368.35 |
387.85 |
15.3M |
| 2025-03-03 |
365.60 |
382.10 |
362.30 |
380.10 |
17.5M |
| 2025-02-28 |
376.90 |
376.90 |
358.75 |
362.55 |
12.5M |
| 2025-02-27 |
383.45 |
385.90 |
376.40 |
378.50 |
24.5M |
| 2025-02-25 |
391.95 |
394.70 |
382.35 |
383.65 |
19.9M |
| 2025-02-24 |
397.00 |
399.25 |
389.00 |
391.95 |
25.9M |
| 2025-02-21 |
407.40 |
413.90 |
400.40 |
404.10 |
17.8M |
| 2025-02-20 |
393.00 |
410.45 |
389.20 |
409.30 |
16.5M |
| 2025-02-19 |
384.10 |
398.05 |
380.90 |
395.85 |
13.6M |
| 2025-02-18 |
392.00 |
393.15 |
376.50 |
386.65 |
10.9M |
| 2025-02-17 |
388.95 |
395.70 |
376.10 |
390.45 |
12.4M |
| 2025-02-14 |
407.55 |
414.75 |
387.10 |
391.95 |
14.6M |
| 2025-02-13 |
405.70 |
417.50 |
404.80 |
407.05 |
13.3M |
| 2025-02-12 |
408.80 |
410.10 |
390.10 |
404.70 |
19.8M |
| 2025-02-11 |
421.80 |
422.35 |
403.75 |
407.15 |
17.8M |
| 2025-02-10 |
438.50 |
438.90 |
415.65 |
420.85 |
13.2M |
| 2025-02-07 |
427.00 |
449.80 |
424.40 |
438.85 |
30.1M |
| 2025-02-06 |
439.80 |
444.85 |
421.50 |
430.90 |
24.6M |
| 2025-02-05 |
427.00 |
442.70 |
425.60 |
437.55 |
14.1M |
| 2025-02-04 |
413.05 |
427.10 |
406.20 |
425.80 |
14.2M |
| 2025-02-03 |
424.50 |
424.50 |
400.15 |
403.95 |
21.3M |
| 2025-02-01 |
449.00 |
458.20 |
422.90 |
426.25 |
16.8M |
| 2025-01-31 |
443.00 |
453.15 |
433.90 |
448.50 |
11.9M |
| 2025-01-30 |
432.15 |
444.90 |
431.25 |
440.35 |
21.7M |
| 2025-01-29 |
423.15 |
437.30 |
420.85 |
435.30 |
18.7M |
| 2025-01-28 |
436.85 |
441.95 |
411.10 |
420.85 |
22.9M |
| 2025-01-27 |
445.00 |
445.00 |
427.15 |
429.65 |
13.9M |
| 2025-01-24 |
465.30 |
467.00 |
445.40 |
447.20 |
11.6M |
| 2025-01-23 |
462.50 |
468.35 |
458.00 |
464.90 |
5.9M |
| 2025-01-22 |
478.05 |
478.10 |
454.50 |
463.50 |
9.7M |
| 2025-01-21 |
489.50 |
492.60 |
475.15 |
477.85 |
9.7M |
| 2025-01-20 |
483.85 |
496.50 |
479.00 |
491.05 |
6.8M |
| 2025-01-17 |
480.65 |
489.20 |
477.00 |
483.80 |
7.3M |
| 2025-01-16 |
486.75 |
493.75 |
484.10 |
486.00 |
6.0M |
| 2025-01-15 |
481.50 |
490.95 |
476.35 |
480.75 |
12.0M |
| 2025-01-14 |
450.55 |
480.70 |
450.55 |
478.10 |
16.6M |
| 2025-01-13 |
452.00 |
469.95 |
445.25 |
448.05 |
18.0M |
| 2025-01-10 |
492.95 |
492.95 |
456.55 |
461.00 |
22.7M |
| 2025-01-09 |
507.20 |
507.20 |
490.75 |
492.65 |
8.1M |
| 2025-01-08 |
517.45 |
518.40 |
497.50 |
506.15 |
11.9M |
| 2025-01-07 |
517.15 |
522.00 |
508.45 |
516.70 |
7.3M |
| 2025-01-06 |
539.95 |
541.45 |
511.20 |
514.15 |
15.0M |
| 2025-01-03 |
523.00 |
548.00 |
522.40 |
540.00 |
26.8M |
| 2025-01-02 |
508.65 |
524.20 |
503.65 |
522.10 |
20.0M |
| 2025-01-01 |
505.45 |
509.90 |
502.30 |
508.50 |
5.5M |