| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
106.30 |
106.46 |
104.86 |
104.86 |
0.0M |
| 2025-09-26 |
103.90 |
105.82 |
103.90 |
105.46 |
0.0M |
| 2025-09-25 |
104.36 |
105.40 |
104.00 |
104.00 |
0.0M |
| 2025-09-24 |
105.30 |
106.40 |
104.10 |
104.70 |
0.0M |
| 2025-09-23 |
106.84 |
107.52 |
104.40 |
104.40 |
0.0M |
| 2025-09-22 |
108.08 |
108.62 |
104.80 |
106.86 |
0.0M |
| 2025-09-19 |
106.98 |
108.40 |
105.86 |
107.94 |
0.0M |
| 2025-09-18 |
105.60 |
106.44 |
104.96 |
106.44 |
0.0M |
| 2025-09-17 |
102.88 |
105.02 |
102.00 |
103.30 |
0.0M |
| 2025-09-16 |
102.78 |
102.82 |
100.82 |
102.48 |
0.0M |
| 2025-09-15 |
104.00 |
104.80 |
101.86 |
102.16 |
0.0M |
| 2025-09-12 |
105.48 |
105.48 |
104.20 |
104.40 |
0.0M |
| 2025-09-11 |
106.12 |
106.12 |
104.46 |
104.80 |
0.0M |
| 2025-09-10 |
106.16 |
106.38 |
104.70 |
105.46 |
0.0M |
| 2025-09-09 |
106.42 |
106.42 |
105.64 |
105.78 |
0.0M |
| 2025-09-08 |
105.20 |
107.16 |
105.20 |
106.00 |
0.0M |
| 2025-09-05 |
108.08 |
108.14 |
104.82 |
105.54 |
0.0M |
| 2025-09-04 |
106.70 |
107.80 |
105.78 |
107.50 |
0.0M |
| 2025-09-03 |
109.82 |
109.84 |
106.92 |
107.00 |
0.0M |
| 2025-09-02 |
111.92 |
111.92 |
108.56 |
109.58 |
0.0M |
| 2025-09-01 |
111.22 |
111.98 |
110.46 |
111.66 |
0.0M |
| 2025-08-29 |
112.22 |
112.38 |
110.26 |
111.50 |
0.0M |
| 2025-08-28 |
111.98 |
112.00 |
111.02 |
111.58 |
0.0M |
| 2025-08-27 |
108.72 |
112.26 |
108.66 |
111.76 |
0.0M |
| 2025-08-26 |
110.02 |
110.68 |
108.58 |
108.58 |
0.0M |
| 2025-08-25 |
110.30 |
111.46 |
110.00 |
110.58 |
0.0M |
| 2025-08-22 |
109.40 |
111.06 |
108.76 |
110.98 |
0.0M |
| 2025-08-21 |
107.02 |
109.00 |
106.36 |
108.90 |
0.0M |
| 2025-08-20 |
106.52 |
108.30 |
106.14 |
107.28 |
0.0M |
| 2025-08-19 |
106.88 |
109.56 |
106.72 |
108.06 |
0.0M |
| 2025-08-18 |
105.98 |
107.78 |
105.68 |
107.54 |
0.0M |
| 2025-08-15 |
107.16 |
108.24 |
106.60 |
106.94 |
0.0M |
| 2025-08-14 |
106.90 |
107.62 |
105.38 |
106.92 |
0.0M |
| 2025-08-13 |
104.50 |
106.58 |
103.40 |
106.58 |
0.0M |
| 2025-08-12 |
102.42 |
104.50 |
102.02 |
104.14 |
0.0M |
| 2025-08-11 |
104.86 |
105.04 |
101.82 |
101.82 |
0.0M |
| 2025-08-08 |
103.86 |
104.04 |
102.46 |
103.88 |
0.0M |
| 2025-08-07 |
104.80 |
106.08 |
101.00 |
102.80 |
0.0M |
| 2025-08-06 |
112.02 |
113.68 |
110.64 |
111.92 |
0.0M |
| 2025-08-05 |
113.44 |
115.14 |
111.98 |
112.36 |
0.0M |
| 2025-08-04 |
111.94 |
113.20 |
111.02 |
113.20 |
0.0M |
| 2025-08-01 |
115.98 |
115.98 |
109.98 |
110.72 |
0.0M |
| 2025-07-31 |
118.66 |
118.66 |
115.90 |
116.00 |
0.0M |
| 2025-07-30 |
118.06 |
118.98 |
116.82 |
117.50 |
0.0M |
| 2025-07-29 |
122.26 |
123.68 |
118.20 |
118.20 |
0.0M |
| 2025-07-28 |
120.26 |
123.22 |
120.26 |
122.50 |
0.0M |
| 2025-07-25 |
121.12 |
121.20 |
119.60 |
120.56 |
0.0M |
| 2025-07-24 |
118.02 |
121.00 |
118.02 |
120.40 |
0.0M |
| 2025-07-23 |
118.76 |
119.94 |
118.62 |
119.40 |
0.0M |
| 2025-07-22 |
118.74 |
118.96 |
117.40 |
118.76 |
0.0M |
| 2025-07-21 |
120.80 |
121.00 |
118.18 |
118.92 |
0.0M |
| 2025-07-18 |
119.58 |
120.76 |
118.66 |
120.00 |
0.0M |
| 2025-07-17 |
118.06 |
120.08 |
116.92 |
120.00 |
0.0M |
| 2025-07-16 |
117.88 |
118.00 |
116.00 |
117.60 |
0.0M |
| 2025-07-15 |
119.74 |
120.24 |
117.68 |
117.98 |
0.0M |
| 2025-07-14 |
115.88 |
119.48 |
114.66 |
118.56 |
0.0M |
| 2025-07-11 |
116.34 |
117.50 |
115.74 |
115.98 |
0.0M |
| 2025-07-10 |
116.90 |
118.10 |
115.72 |
117.94 |
0.0M |
| 2025-07-09 |
116.22 |
118.20 |
116.20 |
116.78 |
0.0M |
| 2025-07-08 |
117.12 |
118.20 |
116.06 |
117.50 |
0.0M |
| 2025-07-07 |
115.18 |
117.26 |
115.16 |
116.14 |
0.0M |
| 2025-07-04 |
115.82 |
116.44 |
114.02 |
115.18 |
0.0M |
| 2025-07-03 |
115.42 |
117.20 |
114.02 |
116.52 |
0.0M |
| 2025-07-02 |
115.56 |
116.02 |
114.50 |
114.66 |
0.0M |
| 2025-07-01 |
112.72 |
116.00 |
111.54 |
114.84 |
0.0M |
| 2025-06-30 |
114.70 |
115.98 |
112.24 |
112.28 |
0.0M |
| 2025-06-27 |
115.16 |
115.16 |
113.66 |
114.00 |
0.0M |
| 2025-06-26 |
111.82 |
114.00 |
109.76 |
114.00 |
0.0M |
| 2025-06-25 |
114.82 |
114.82 |
110.82 |
111.26 |
0.0M |
| 2025-06-24 |
114.54 |
115.50 |
112.64 |
113.82 |
0.0M |
| 2025-06-23 |
113.68 |
115.80 |
110.56 |
112.92 |
0.0M |
| 2025-06-20 |
114.96 |
115.38 |
113.56 |
114.42 |
0.0M |
| 2025-06-19 |
115.66 |
115.66 |
112.04 |
114.00 |
0.0M |
| 2025-06-18 |
116.56 |
116.56 |
115.08 |
115.26 |
0.0M |
| 2025-06-17 |
118.80 |
118.84 |
116.00 |
116.04 |
0.0M |
| 2025-06-16 |
116.84 |
120.14 |
116.84 |
118.50 |
0.0M |
| 2025-06-13 |
118.26 |
118.38 |
116.90 |
117.08 |
0.0M |
| 2025-06-12 |
119.84 |
120.24 |
117.34 |
120.24 |
0.0M |
| 2025-06-11 |
121.72 |
122.10 |
119.74 |
119.74 |
0.0M |
| 2025-06-10 |
120.72 |
123.00 |
120.62 |
122.56 |
0.0M |
| 2025-06-09 |
123.02 |
123.88 |
121.52 |
122.12 |
0.0M |
| 2025-06-06 |
119.40 |
125.88 |
119.40 |
123.44 |
0.0M |
| 2025-06-05 |
116.40 |
120.34 |
116.20 |
120.00 |
0.0M |
| 2025-06-04 |
117.40 |
118.00 |
116.24 |
117.34 |
0.0M |
| 2025-06-03 |
113.64 |
117.42 |
112.50 |
116.80 |
0.0M |
| 2025-06-02 |
111.86 |
113.50 |
111.54 |
112.62 |
0.0M |
| 2025-05-30 |
112.88 |
113.38 |
109.02 |
113.38 |
0.0M |
| 2025-05-29 |
115.62 |
116.94 |
111.62 |
113.20 |
0.0M |
| 2025-05-28 |
114.98 |
114.98 |
112.96 |
114.46 |
0.0M |
| 2025-05-27 |
113.96 |
115.04 |
113.00 |
114.12 |
0.0M |
| 2025-05-26 |
110.22 |
113.76 |
108.04 |
113.00 |
0.0M |
| 2025-05-23 |
113.06 |
114.00 |
110.02 |
111.54 |
0.0M |
| 2025-05-22 |
113.16 |
113.74 |
111.48 |
113.12 |
0.0M |
| 2025-05-21 |
116.62 |
116.62 |
112.24 |
112.72 |
0.0M |
| 2025-05-20 |
119.64 |
120.84 |
116.64 |
117.34 |
0.0M |
| 2025-05-19 |
120.66 |
122.16 |
119.42 |
121.64 |
0.0M |
| 2025-05-16 |
122.62 |
124.06 |
121.40 |
123.94 |
0.0M |
| 2025-05-15 |
122.02 |
123.48 |
121.26 |
122.16 |
0.0M |
| 2025-05-14 |
124.10 |
124.44 |
121.84 |
123.26 |
0.0M |
| 2025-05-13 |
121.56 |
123.82 |
119.84 |
123.64 |
0.0M |
| 2025-05-12 |
114.98 |
120.98 |
113.88 |
120.64 |
0.0M |
| 2025-05-09 |
111.86 |
112.86 |
109.82 |
112.86 |
0.0M |
| 2025-05-08 |
109.98 |
113.46 |
108.96 |
113.46 |
0.0M |
| 2025-05-07 |
109.30 |
109.32 |
106.80 |
109.32 |
0.0M |
| 2025-05-06 |
109.30 |
110.34 |
107.04 |
107.04 |
0.0M |
| 2025-05-05 |
109.00 |
112.68 |
108.44 |
110.70 |
0.0M |
| 2025-05-02 |
104.86 |
111.52 |
102.76 |
110.80 |
0.0M |
| 2025-04-30 |
108.00 |
109.34 |
104.14 |
105.50 |
0.0M |
| 2025-04-29 |
108.96 |
110.48 |
107.62 |
110.32 |
0.0M |
| 2025-04-28 |
107.80 |
110.00 |
107.10 |
107.98 |
0.0M |
| 2025-04-25 |
108.10 |
108.72 |
106.52 |
107.20 |
0.0M |
| 2025-04-24 |
104.28 |
106.84 |
103.02 |
106.50 |
0.0M |
| 2025-04-23 |
102.00 |
107.60 |
102.00 |
104.26 |
0.0M |
| 2025-04-22 |
98.17 |
101.06 |
97.04 |
100.40 |
0.0M |
| 2025-04-17 |
99.23 |
100.22 |
98.75 |
99.28 |
0.0M |
| 2025-04-16 |
100.68 |
101.60 |
97.30 |
99.09 |
0.0M |
| 2025-04-15 |
100.16 |
102.00 |
99.51 |
101.18 |
0.0M |
| 2025-04-14 |
102.80 |
104.00 |
99.40 |
99.77 |
0.0M |
| 2025-04-11 |
101.58 |
102.76 |
98.73 |
101.04 |
0.0M |
| 2025-04-10 |
108.70 |
109.98 |
98.55 |
100.80 |
0.0M |
| 2025-04-09 |
93.88 |
112.06 |
92.26 |
110.96 |
0.0M |
| 2025-04-08 |
99.99 |
103.44 |
95.29 |
95.29 |
0.0M |
| 2025-04-07 |
94.96 |
100.52 |
91.21 |
97.41 |
0.0M |
| 2025-04-04 |
102.60 |
103.36 |
95.95 |
97.37 |
0.0M |
| 2025-04-03 |
108.00 |
109.00 |
100.64 |
103.68 |
0.0M |
| 2025-04-02 |
112.02 |
114.48 |
110.78 |
113.32 |
0.0M |
| 2025-04-01 |
110.70 |
113.58 |
108.14 |
111.34 |
0.0M |
| 2025-03-31 |
110.98 |
111.90 |
107.36 |
110.46 |
0.0M |
| 2025-03-28 |
116.74 |
116.80 |
111.00 |
111.80 |
0.0M |
| 2025-03-27 |
119.48 |
120.04 |
115.00 |
116.52 |
0.0M |
| 2025-03-26 |
120.62 |
121.36 |
118.86 |
119.40 |
0.0M |
| 2025-03-25 |
119.52 |
120.78 |
119.02 |
119.82 |
0.0M |
| 2025-03-24 |
119.18 |
121.72 |
118.84 |
120.36 |
0.0M |
| 2025-03-21 |
116.64 |
118.50 |
114.00 |
118.50 |
0.0M |
| 2025-03-20 |
116.50 |
117.90 |
115.00 |
116.08 |
0.0M |
| 2025-03-19 |
113.36 |
116.24 |
113.36 |
115.62 |
0.0M |
| 2025-03-18 |
116.22 |
117.44 |
113.06 |
113.90 |
0.0M |
| 2025-03-17 |
112.78 |
117.24 |
112.00 |
116.58 |
0.0M |
| 2025-03-14 |
112.06 |
113.72 |
111.04 |
112.96 |
0.0M |
| 2025-03-13 |
116.14 |
116.42 |
109.80 |
110.38 |
0.0M |
| 2025-03-12 |
116.24 |
117.36 |
113.60 |
116.40 |
0.0M |
| 2025-03-11 |
117.52 |
119.94 |
113.50 |
115.46 |
0.0M |
| 2025-03-10 |
124.08 |
127.36 |
118.50 |
118.50 |
0.0M |
| 2025-03-07 |
124.44 |
125.34 |
120.24 |
123.82 |
0.0M |
| 2025-03-06 |
131.32 |
131.98 |
124.66 |
125.04 |
0.0M |
| 2025-03-05 |
133.00 |
134.54 |
129.22 |
131.56 |
0.0M |
| 2025-03-04 |
134.02 |
135.32 |
131.50 |
133.04 |
0.0M |
| 2025-03-03 |
133.96 |
137.66 |
133.00 |
133.82 |
0.0M |
| 2025-02-28 |
134.90 |
134.98 |
132.52 |
133.56 |
0.0M |
| 2025-02-27 |
138.46 |
139.00 |
134.96 |
135.04 |
0.0M |
| 2025-02-26 |
134.66 |
138.10 |
134.50 |
137.16 |
0.0M |
| 2025-02-25 |
138.86 |
138.86 |
133.94 |
134.54 |
0.0M |
| 2025-02-24 |
139.02 |
140.82 |
137.48 |
138.74 |
0.0M |
| 2025-02-21 |
146.74 |
148.02 |
139.30 |
139.36 |
0.0M |
| 2025-02-20 |
148.30 |
150.38 |
145.52 |
147.66 |
0.0M |
| 2025-02-19 |
152.84 |
155.14 |
148.78 |
151.34 |
0.0M |
| 2025-02-18 |
152.50 |
155.24 |
151.50 |
153.84 |
0.0M |
| 2025-02-17 |
152.00 |
153.56 |
151.32 |
151.80 |
0.0M |
| 2025-02-14 |
154.00 |
155.98 |
149.54 |
153.08 |
0.0M |
| 2025-02-13 |
134.62 |
135.42 |
133.10 |
135.02 |
0.0M |
| 2025-02-12 |
129.76 |
135.54 |
128.18 |
135.50 |
0.0M |
| 2025-02-11 |
131.62 |
131.64 |
129.74 |
129.74 |
0.0M |
| 2025-02-10 |
130.74 |
132.36 |
129.20 |
131.06 |
0.0M |
| 2025-02-07 |
129.06 |
134.22 |
128.86 |
130.66 |
0.0M |
| 2025-02-06 |
124.58 |
128.12 |
124.48 |
126.94 |
0.0M |
| 2025-02-05 |
124.88 |
125.84 |
123.04 |
124.14 |
0.0M |
| 2025-02-04 |
125.22 |
126.44 |
124.58 |
125.86 |
0.0M |
| 2025-02-03 |
125.04 |
127.00 |
123.58 |
126.58 |
0.0M |
| 2025-01-31 |
127.72 |
129.50 |
126.04 |
126.80 |
0.0M |
| 2025-01-30 |
128.12 |
128.60 |
126.30 |
126.32 |
0.0M |
| 2025-01-29 |
126.12 |
128.18 |
124.94 |
127.16 |
0.0M |
| 2025-01-28 |
123.02 |
125.22 |
122.74 |
125.22 |
0.0M |
| 2025-01-27 |
119.94 |
122.82 |
118.02 |
122.00 |
0.0M |
| 2025-01-24 |
127.98 |
128.22 |
120.82 |
120.82 |
0.0M |
| 2025-01-23 |
126.74 |
128.16 |
126.64 |
127.10 |
0.0M |
| 2025-01-22 |
128.18 |
129.42 |
126.98 |
127.48 |
0.0M |
| 2025-01-21 |
130.80 |
131.18 |
125.98 |
128.00 |
0.0M |
| 2025-01-20 |
130.00 |
130.98 |
127.56 |
129.08 |
0.0M |
| 2025-01-17 |
127.96 |
131.00 |
127.88 |
131.00 |
0.0M |
| 2025-01-16 |
128.24 |
128.98 |
126.76 |
128.32 |
0.0M |
| 2025-01-15 |
123.44 |
128.74 |
123.44 |
128.64 |
0.0M |
| 2025-01-14 |
125.48 |
127.70 |
123.76 |
123.76 |
0.0M |
| 2025-01-13 |
126.18 |
127.42 |
124.84 |
126.10 |
0.0M |
| 2025-01-10 |
127.30 |
129.40 |
125.26 |
126.74 |
0.0M |
| 2025-01-09 |
126.18 |
127.00 |
125.02 |
125.02 |
0.0M |
| 2025-01-08 |
126.42 |
127.84 |
126.40 |
126.74 |
0.0M |
| 2025-01-07 |
130.58 |
131.00 |
127.00 |
127.00 |
0.0M |
| 2025-01-06 |
131.12 |
133.20 |
129.78 |
130.28 |
0.0M |
| 2025-01-03 |
128.80 |
132.20 |
127.50 |
131.92 |
0.0M |
| 2025-01-02 |
127.02 |
130.16 |
126.98 |
128.06 |
0.0M |