| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
147.30 |
146.95 |
144.94 |
145.80 |
24.2M |
| 2025-09-25 |
146.64 |
149.30 |
146.64 |
147.48 |
20.4M |
| 2025-09-24 |
150.06 |
150.09 |
147.70 |
147.93 |
5.7M |
| 2025-09-23 |
149.69 |
150.43 |
148.83 |
149.56 |
6.5M |
| 2025-09-22 |
148.00 |
150.20 |
148.00 |
149.38 |
3.5M |
| 2025-09-19 |
148.00 |
151.20 |
148.00 |
149.72 |
3.9M |
| 2025-09-18 |
147.39 |
148.29 |
146.70 |
148.20 |
2.1M |
| 2025-09-17 |
146.70 |
148.50 |
146.50 |
147.30 |
2.9M |
| 2025-09-16 |
145.27 |
146.62 |
145.10 |
146.20 |
1.4M |
| 2025-09-15 |
144.35 |
145.30 |
143.67 |
145.18 |
1.9M |
| 2025-09-12 |
146.25 |
146.25 |
143.80 |
143.98 |
1.8M |
| 2025-09-11 |
143.04 |
146.75 |
143.01 |
145.29 |
2.9M |
| 2025-09-10 |
142.42 |
143.05 |
142.24 |
142.63 |
0.4M |
| 2025-09-09 |
142.44 |
143.20 |
141.67 |
142.11 |
0.4M |
| 2025-09-08 |
141.73 |
143.20 |
141.73 |
142.31 |
0.5M |
| 2025-09-05 |
141.42 |
141.89 |
140.00 |
141.05 |
0.4M |
| 2025-09-04 |
142.88 |
142.89 |
140.76 |
140.91 |
0.2M |
| 2025-09-03 |
141.37 |
142.69 |
141.37 |
142.05 |
0.4M |
| 2025-09-02 |
140.59 |
142.00 |
140.59 |
141.02 |
0.3M |
| 2025-09-01 |
138.04 |
140.92 |
138.04 |
140.79 |
0.5M |
| 2025-08-29 |
140.49 |
140.70 |
138.04 |
138.15 |
0.8M |
| 2025-08-28 |
139.76 |
140.44 |
138.90 |
139.29 |
25.8M |
| 2025-08-26 |
140.93 |
141.21 |
139.31 |
139.86 |
23.0M |
| 2025-08-25 |
140.80 |
141.29 |
140.12 |
141.03 |
24.4M |
| 2025-08-22 |
142.45 |
142.73 |
140.47 |
140.83 |
13.6M |
| 2025-08-21 |
143.62 |
143.95 |
142.38 |
142.56 |
4.2M |
| 2025-08-20 |
143.35 |
143.86 |
142.40 |
142.51 |
2.9M |
| 2025-08-19 |
141.13 |
143.35 |
139.93 |
143.26 |
3.2M |
| 2025-08-18 |
143.00 |
143.32 |
140.42 |
141.55 |
2.2M |
| 2025-08-14 |
144.20 |
144.20 |
141.04 |
141.26 |
1.5M |
| 2025-08-13 |
144.00 |
144.24 |
142.78 |
143.73 |
0.7M |
| 2025-08-12 |
142.34 |
144.93 |
142.34 |
143.80 |
1.1M |
| 2025-08-11 |
142.62 |
143.68 |
140.29 |
142.55 |
1.1M |
| 2025-08-08 |
141.32 |
143.00 |
140.20 |
141.08 |
1.0M |
| 2025-08-07 |
142.39 |
143.24 |
140.84 |
142.91 |
0.4M |
| 2025-08-06 |
142.85 |
143.55 |
142.47 |
142.72 |
0.4M |
| 2025-08-05 |
142.44 |
142.75 |
139.83 |
141.85 |
0.5M |
| 2025-08-04 |
142.58 |
143.15 |
140.99 |
143.05 |
0.4M |
| 2025-08-01 |
146.52 |
146.52 |
141.98 |
142.30 |
0.4M |
| 2025-07-31 |
147.65 |
147.82 |
144.31 |
146.04 |
33.0M |
| 2025-07-30 |
148.49 |
150.99 |
146.66 |
149.51 |
31.5M |
| 2025-07-29 |
147.91 |
148.75 |
147.00 |
148.63 |
21.0M |
| 2025-07-28 |
146.92 |
149.38 |
146.92 |
147.88 |
24.6M |
| 2025-07-25 |
151.91 |
152.24 |
147.30 |
147.67 |
5.9M |
| 2025-07-24 |
153.00 |
153.47 |
151.41 |
151.96 |
4.7M |
| 2025-07-23 |
152.53 |
153.32 |
151.44 |
153.16 |
5.1M |
| 2025-07-22 |
151.35 |
153.00 |
151.30 |
152.60 |
3.4M |
| 2025-07-21 |
150.50 |
151.94 |
149.62 |
151.77 |
2.2M |
| 2025-07-18 |
151.89 |
152.65 |
149.39 |
150.80 |
3.5M |
| 2025-07-17 |
152.88 |
152.95 |
151.50 |
151.75 |
0.9M |
| 2025-07-16 |
152.10 |
153.45 |
151.35 |
152.88 |
1.6M |
| 2025-07-15 |
152.50 |
152.85 |
151.70 |
152.43 |
1.0M |
| 2025-07-14 |
150.67 |
152.50 |
150.67 |
151.18 |
0.6M |
| 2025-07-11 |
154.65 |
154.65 |
151.35 |
151.62 |
1.1M |
| 2025-07-10 |
151.24 |
153.50 |
150.99 |
153.33 |
1.2M |
| 2025-07-09 |
154.82 |
154.82 |
151.15 |
151.44 |
1.9M |
| 2025-07-08 |
155.08 |
156.05 |
154.10 |
155.10 |
1.1M |
| 2025-07-07 |
154.00 |
156.16 |
153.18 |
154.97 |
2.7M |
| 2025-07-04 |
150.29 |
153.79 |
149.48 |
153.16 |
2.5M |
| 2025-07-03 |
149.56 |
150.40 |
148.88 |
149.13 |
1.0M |
| 2025-07-02 |
149.77 |
150.00 |
148.85 |
149.36 |
0.7M |
| 2025-07-01 |
149.03 |
149.90 |
148.11 |
148.83 |
0.7M |
| 2025-06-30 |
149.40 |
151.20 |
148.28 |
148.69 |
0.8M |
| 2025-06-27 |
148.48 |
150.27 |
147.80 |
149.00 |
1.0M |
| 2025-06-26 |
143.92 |
147.99 |
142.94 |
147.48 |
41.8M |
| 2025-06-25 |
145.00 |
145.17 |
142.81 |
143.15 |
32.2M |
| 2025-06-24 |
145.00 |
146.22 |
143.23 |
143.89 |
42.2M |
| 2025-06-23 |
139.71 |
141.25 |
137.25 |
140.74 |
27.3M |
| 2025-06-20 |
139.72 |
140.29 |
138.09 |
139.71 |
12.7M |
| 2025-06-19 |
142.04 |
142.24 |
139.41 |
139.64 |
2.9M |
| 2025-06-18 |
142.32 |
143.00 |
140.41 |
141.86 |
2.5M |
| 2025-06-17 |
142.99 |
144.50 |
142.37 |
142.53 |
1.8M |
| 2025-06-16 |
141.57 |
143.44 |
140.16 |
143.07 |
2.3M |
| 2025-06-13 |
139.50 |
144.50 |
138.45 |
141.62 |
4.7M |
| 2025-06-12 |
145.62 |
145.85 |
142.85 |
144.02 |
3.0M |
| 2025-06-11 |
143.47 |
148.65 |
143.39 |
146.72 |
4.4M |
| 2025-06-10 |
144.68 |
144.75 |
143.30 |
143.49 |
1.1M |
| 2025-06-09 |
142.85 |
145.04 |
142.14 |
144.88 |
1.7M |
| 2025-06-06 |
140.64 |
142.50 |
140.64 |
142.24 |
0.8M |
| 2025-06-05 |
142.37 |
142.99 |
140.42 |
140.75 |
0.7M |
| 2025-06-04 |
141.82 |
143.08 |
140.69 |
142.30 |
0.8M |
| 2025-06-03 |
144.86 |
145.54 |
142.13 |
142.50 |
0.7M |
| 2025-06-02 |
143.65 |
145.00 |
143.30 |
144.84 |
0.4M |
| 2025-05-30 |
145.05 |
145.93 |
143.18 |
143.80 |
0.9M |
| 2025-05-29 |
145.55 |
145.60 |
143.25 |
144.35 |
24.6M |
| 2025-05-28 |
144.20 |
145.45 |
143.46 |
145.12 |
31.4M |
| 2025-05-27 |
144.00 |
144.90 |
143.20 |
144.15 |
21.2M |
| 2025-05-26 |
145.16 |
145.44 |
143.39 |
144.31 |
27.9M |
| 2025-05-23 |
144.00 |
146.30 |
144.00 |
145.13 |
9.1M |
| 2025-05-22 |
144.00 |
145.22 |
142.81 |
144.19 |
4.7M |
| 2025-05-21 |
141.60 |
144.64 |
141.50 |
144.44 |
3.2M |
| 2025-05-20 |
146.33 |
146.33 |
142.33 |
142.86 |
5.7M |
| 2025-05-19 |
146.94 |
146.94 |
145.02 |
145.54 |
2.2M |
| 2025-05-16 |
146.37 |
148.20 |
145.63 |
146.22 |
5.5M |
| 2025-05-15 |
145.44 |
147.20 |
144.81 |
146.24 |
2.2M |
| 2025-05-14 |
143.55 |
145.23 |
143.50 |
144.87 |
2.0M |
| 2025-05-13 |
143.75 |
143.79 |
141.88 |
142.70 |
1.4M |
| 2025-05-12 |
144.18 |
144.68 |
142.98 |
143.64 |
1.5M |
| 2025-05-09 |
139.00 |
141.93 |
139.00 |
140.94 |
1.3M |
| 2025-05-08 |
146.83 |
146.97 |
140.93 |
141.86 |
1.3M |
| 2025-05-07 |
143.76 |
146.29 |
143.64 |
145.78 |
1.1M |
| 2025-05-06 |
150.40 |
150.40 |
145.10 |
145.35 |
1.4M |
| 2025-05-05 |
146.01 |
150.80 |
145.59 |
149.73 |
3.6M |
| 2025-05-02 |
140.45 |
145.57 |
139.37 |
144.66 |
3.2M |
| 2025-04-30 |
139.19 |
141.20 |
138.00 |
139.19 |
2.6M |
| 2025-04-29 |
139.49 |
139.60 |
137.00 |
137.27 |
5.9M |
| 2025-04-28 |
136.80 |
139.00 |
135.19 |
138.12 |
1.4M |
| 2025-04-25 |
140.21 |
141.10 |
134.20 |
135.73 |
1.8M |
| 2025-04-24 |
138.57 |
140.20 |
138.27 |
139.39 |
31.6M |
| 2025-04-23 |
139.07 |
139.86 |
136.56 |
138.57 |
34.3M |
| 2025-04-22 |
140.10 |
140.30 |
138.00 |
139.07 |
37.5M |
| 2025-04-21 |
134.50 |
140.60 |
134.50 |
139.61 |
36.9M |
| 2025-04-17 |
134.39 |
135.69 |
133.64 |
135.23 |
8.8M |
| 2025-04-16 |
134.00 |
135.15 |
133.20 |
134.88 |
4.8M |
| 2025-04-15 |
133.96 |
134.44 |
133.40 |
134.10 |
3.6M |
| 2025-04-11 |
133.00 |
133.60 |
132.00 |
132.94 |
2.1M |
| 2025-04-09 |
133.03 |
133.33 |
129.71 |
132.50 |
2.2M |
| 2025-04-08 |
130.87 |
133.00 |
129.18 |
132.29 |
2.1M |
| 2025-04-07 |
125.29 |
130.96 |
125.29 |
129.09 |
2.7M |
| 2025-04-04 |
134.90 |
135.24 |
129.89 |
131.29 |
1.8M |
| 2025-04-03 |
131.65 |
134.50 |
131.46 |
132.41 |
0.8M |
| 2025-04-02 |
131.53 |
132.70 |
129.37 |
132.47 |
1.4M |
| 2025-04-01 |
128.74 |
132.94 |
128.48 |
132.56 |
1.2M |
| 2025-03-28 |
132.06 |
132.83 |
129.07 |
129.36 |
1.5M |
| 2025-03-27 |
129.97 |
131.80 |
129.15 |
131.31 |
28.6M |
| 2025-03-26 |
131.87 |
134.15 |
130.00 |
130.15 |
27.2M |
| 2025-03-25 |
134.80 |
135.16 |
131.50 |
132.10 |
33.1M |
| 2025-03-24 |
133.48 |
135.39 |
132.31 |
134.82 |
27.7M |
| 2025-03-21 |
130.43 |
134.51 |
130.00 |
132.73 |
24.4M |
| 2025-03-20 |
129.52 |
132.20 |
128.41 |
130.35 |
9.8M |
| 2025-03-19 |
126.74 |
129.05 |
126.67 |
128.91 |
6.4M |
| 2025-03-18 |
125.55 |
126.54 |
124.81 |
126.27 |
2.7M |
| 2025-03-17 |
126.73 |
126.73 |
124.33 |
125.21 |
2.7M |
| 2025-03-13 |
126.00 |
127.15 |
124.76 |
126.60 |
1.6M |
| 2025-03-12 |
125.41 |
128.04 |
124.48 |
125.55 |
3.0M |
| 2025-03-11 |
121.20 |
125.46 |
121.20 |
125.28 |
2.2M |
| 2025-03-10 |
125.73 |
126.72 |
121.94 |
122.32 |
2.4M |
| 2025-03-07 |
126.58 |
127.13 |
124.98 |
125.51 |
1.9M |
| 2025-03-06 |
126.50 |
127.89 |
125.00 |
126.58 |
2.5M |
| 2025-03-05 |
120.39 |
123.18 |
120.23 |
123.04 |
1.8M |
| 2025-03-04 |
114.06 |
119.50 |
113.12 |
119.19 |
1.6M |
| 2025-03-03 |
115.68 |
116.18 |
112.25 |
115.70 |
1.4M |
| 2025-02-28 |
116.38 |
117.20 |
114.27 |
114.84 |
1.6M |
| 2025-02-27 |
119.02 |
119.42 |
116.57 |
117.02 |
45.1M |
| 2025-02-25 |
121.98 |
121.98 |
118.90 |
119.17 |
30.6M |
| 2025-02-24 |
120.06 |
122.01 |
119.13 |
120.75 |
28.7M |
| 2025-02-21 |
123.00 |
124.10 |
121.41 |
121.78 |
27.1M |
| 2025-02-20 |
120.75 |
123.60 |
120.00 |
123.38 |
7.3M |
| 2025-02-19 |
118.56 |
120.83 |
118.56 |
120.58 |
3.2M |
| 2025-02-18 |
119.14 |
119.70 |
116.90 |
119.49 |
3.0M |
| 2025-02-17 |
116.96 |
119.39 |
115.26 |
119.14 |
4.9M |
| 2025-02-14 |
121.80 |
122.40 |
116.75 |
117.97 |
3.3M |
| 2025-02-13 |
122.75 |
122.90 |
120.89 |
121.07 |
1.4M |
| 2025-02-12 |
120.70 |
122.04 |
118.00 |
121.37 |
2.8M |
| 2025-02-11 |
124.22 |
124.22 |
120.80 |
121.28 |
1.0M |
| 2025-02-10 |
126.75 |
127.07 |
123.85 |
124.22 |
1.1M |
| 2025-02-07 |
126.67 |
127.70 |
125.34 |
126.23 |
0.9M |
| 2025-02-06 |
128.00 |
128.92 |
126.40 |
126.99 |
0.7M |
| 2025-02-05 |
127.00 |
129.55 |
127.00 |
127.46 |
1.3M |
| 2025-02-04 |
124.00 |
125.79 |
123.99 |
125.60 |
1.6M |
| 2025-02-03 |
126.00 |
126.00 |
121.00 |
122.23 |
2.8M |
| 2025-02-01 |
129.60 |
129.94 |
125.38 |
126.27 |
1.3M |
| 2025-01-31 |
127.94 |
130.00 |
127.32 |
129.77 |
1.5M |
| 2025-01-30 |
124.91 |
129.11 |
124.52 |
127.87 |
47.3M |
| 2025-01-29 |
122.55 |
125.14 |
122.55 |
124.36 |
44.5M |
| 2025-01-28 |
125.15 |
126.27 |
122.44 |
123.45 |
45.0M |
| 2025-01-27 |
129.39 |
129.39 |
122.86 |
124.59 |
38.2M |
| 2025-01-24 |
131.40 |
133.29 |
128.45 |
129.10 |
10.5M |
| 2025-01-23 |
131.01 |
131.08 |
129.37 |
130.35 |
6.0M |
| 2025-01-22 |
132.47 |
132.55 |
129.10 |
131.43 |
4.7M |
| 2025-01-21 |
131.88 |
134.38 |
131.35 |
131.80 |
6.4M |
| 2025-01-20 |
129.10 |
131.90 |
127.47 |
131.28 |
3.2M |
| 2025-01-17 |
127.55 |
129.46 |
127.37 |
129.07 |
4.6M |
| 2025-01-16 |
128.36 |
128.80 |
127.55 |
128.16 |
1.6M |
| 2025-01-15 |
129.40 |
129.87 |
127.00 |
127.98 |
2.0M |
| 2025-01-14 |
124.82 |
128.27 |
124.63 |
127.82 |
2.0M |
| 2025-01-13 |
129.60 |
129.60 |
121.98 |
122.79 |
3.7M |
| 2025-01-10 |
133.99 |
134.34 |
130.81 |
131.48 |
1.9M |
| 2025-01-09 |
135.82 |
135.83 |
133.10 |
133.26 |
1.2M |
| 2025-01-08 |
136.00 |
136.78 |
134.23 |
135.97 |
0.8M |
| 2025-01-07 |
135.00 |
137.30 |
135.00 |
135.74 |
1.1M |
| 2025-01-06 |
139.75 |
139.75 |
133.00 |
134.11 |
1.9M |
| 2025-01-03 |
139.15 |
141.19 |
138.52 |
139.64 |
1.9M |
| 2025-01-02 |
138.55 |
139.78 |
137.30 |
139.60 |
0.7M |
| 2025-01-01 |
137.24 |
138.80 |
137.24 |
138.55 |
0.2M |