시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-26 |
84.74 |
84.74 |
84.74 |
85.10 |
0.0M |
2025-09-25 |
84.83 |
84.83 |
84.83 |
84.76 |
0.0M |
2025-09-24 |
85.19 |
85.19 |
85.19 |
85.06 |
0.0M |
2025-09-23 |
85.05 |
85.23 |
85.05 |
85.20 |
0.0M |
2025-09-22 |
84.90 |
84.90 |
84.90 |
84.95 |
0.0M |
2025-09-19 |
85.21 |
85.31 |
85.21 |
85.12 |
0.0M |
2025-09-18 |
84.90 |
84.90 |
84.90 |
85.10 |
0.0M |
2025-09-17 |
84.54 |
85.02 |
84.54 |
84.77 |
0.0M |
2025-09-16 |
85.73 |
85.73 |
85.73 |
84.80 |
0.0M |
2025-09-15 |
85.70 |
86.15 |
85.70 |
85.97 |
0.0M |
2025-09-12 |
85.73 |
85.73 |
85.73 |
85.67 |
0.0M |
2025-09-11 |
84.83 |
85.11 |
84.83 |
85.26 |
0.0M |
2025-09-10 |
84.63 |
84.76 |
84.63 |
84.71 |
0.0M |
2025-09-09 |
84.10 |
84.10 |
84.10 |
84.15 |
0.0M |
2025-09-08 |
84.02 |
84.19 |
84.02 |
84.13 |
0.0M |
2025-09-05 |
83.75 |
83.75 |
83.75 |
83.58 |
0.0M |
2025-09-04 |
82.87 |
82.87 |
82.87 |
83.51 |
0.0M |
2025-09-03 |
82.60 |
82.60 |
82.60 |
82.57 |
0.0M |
2025-09-02 |
83.26 |
83.26 |
82.60 |
82.51 |
0.0M |
2025-09-01 |
83.40 |
83.40 |
83.40 |
83.40 |
0.0M |
2025-08-29 |
83.82 |
83.82 |
83.82 |
83.30 |
0.0M |
2025-08-28 |
84.13 |
84.13 |
84.13 |
83.57 |
0.0M |
2025-08-27 |
83.84 |
83.84 |
83.84 |
83.85 |
0.0M |
2025-08-26 |
83.24 |
83.35 |
83.24 |
83.13 |
0.0M |
2025-08-25 |
83.88 |
83.88 |
83.72 |
83.64 |
0.0M |
2025-08-22 |
83.79 |
83.79 |
83.79 |
84.36 |
0.0M |
2025-08-21 |
83.70 |
83.70 |
83.70 |
83.72 |
0.0M |
2025-08-20 |
83.63 |
83.63 |
83.63 |
83.64 |
0.0M |
2025-08-19 |
83.41 |
83.41 |
83.41 |
83.46 |
0.0M |
2025-08-18 |
83.26 |
83.26 |
83.24 |
83.11 |
0.0M |
2025-08-15 |
83.21 |
83.25 |
82.94 |
83.02 |
0.0M |
2025-08-14 |
83.18 |
83.18 |
83.18 |
82.82 |
0.0M |
2025-08-13 |
82.69 |
82.70 |
82.69 |
82.92 |
0.0M |
2025-08-12 |
82.33 |
82.37 |
82.33 |
82.28 |
0.0M |
2025-08-11 |
82.41 |
82.41 |
82.41 |
82.44 |
0.0M |
2025-08-08 |
82.97 |
82.97 |
82.87 |
82.56 |
0.0M |
2025-08-07 |
82.59 |
82.65 |
82.59 |
82.55 |
0.0M |
2025-08-06 |
82.84 |
82.84 |
82.84 |
82.79 |
0.0M |
2025-08-05 |
82.89 |
83.01 |
82.54 |
82.47 |
0.0M |
2025-08-04 |
81.82 |
82.27 |
81.82 |
82.47 |
0.0M |
2025-08-01 |
82.49 |
82.49 |
82.11 |
81.64 |
0.0M |
2025-07-31 |
82.88 |
82.88 |
82.77 |
82.66 |
0.0M |
2025-07-30 |
82.50 |
82.50 |
82.50 |
82.85 |
0.0M |
2025-07-29 |
82.38 |
82.38 |
82.28 |
82.56 |
0.0M |
2025-07-28 |
82.32 |
82.44 |
82.32 |
82.11 |
0.0M |
2025-07-25 |
81.85 |
81.85 |
81.85 |
81.94 |
0.0M |
2025-07-24 |
81.93 |
82.33 |
81.93 |
81.91 |
0.0M |
2025-07-23 |
82.05 |
82.29 |
82.05 |
82.06 |
0.0M |
2025-07-22 |
81.77 |
81.94 |
81.77 |
81.86 |
0.0M |
2025-07-21 |
81.88 |
82.17 |
81.88 |
81.89 |
0.0M |
2025-07-18 |
82.23 |
82.23 |
81.84 |
81.84 |
0.0M |
2025-07-17 |
81.34 |
81.50 |
81.34 |
81.48 |
0.0M |
2025-07-16 |
80.87 |
80.87 |
80.79 |
80.49 |
0.0M |
2025-07-15 |
81.23 |
81.23 |
81.23 |
80.98 |
0.0M |
2025-07-14 |
80.41 |
80.41 |
80.41 |
80.97 |
0.0M |
2025-07-11 |
80.86 |
80.86 |
80.82 |
80.82 |
0.0M |
2025-07-10 |
81.03 |
81.03 |
81.03 |
80.96 |
0.0M |
2025-07-09 |
80.61 |
81.12 |
80.61 |
81.00 |
0.0M |
2025-07-08 |
80.94 |
80.94 |
80.94 |
80.79 |
0.0M |
2025-07-07 |
81.03 |
81.25 |
81.03 |
80.96 |
0.0M |
2025-07-04 |
81.00 |
81.00 |
81.00 |
80.94 |
0.0M |
2025-07-03 |
80.97 |
81.13 |
80.97 |
81.20 |
0.0M |
2025-07-02 |
81.58 |
81.58 |
80.74 |
80.85 |
0.0M |
2025-07-01 |
81.07 |
81.07 |
81.07 |
81.25 |
0.0M |
2025-06-30 |
80.87 |
80.87 |
80.73 |
80.60 |
0.0M |
2025-06-27 |
80.42 |
80.63 |
80.42 |
80.68 |
0.0M |
2025-06-26 |
80.26 |
80.29 |
80.26 |
80.35 |
0.0M |
2025-06-25 |
80.92 |
80.92 |
80.54 |
80.18 |
0.0M |
2025-06-24 |
80.88 |
80.88 |
80.88 |
80.78 |
0.0M |
2025-06-23 |
80.09 |
80.09 |
80.09 |
80.32 |
0.0M |
2025-06-20 |
79.99 |
80.48 |
79.99 |
80.48 |
0.0M |
2025-06-19 |
80.31 |
80.37 |
80.31 |
80.37 |
0.0M |
2025-06-18 |
80.59 |
80.59 |
80.59 |
80.35 |
0.0M |
2025-06-17 |
80.18 |
80.18 |
80.18 |
80.29 |
0.0M |
2025-06-16 |
80.25 |
80.25 |
80.25 |
80.43 |
0.0M |
2025-06-13 |
80.02 |
80.60 |
80.02 |
80.60 |
0.0M |
2025-06-12 |
80.58 |
80.77 |
80.58 |
80.55 |
0.0M |
2025-06-11 |
81.08 |
81.08 |
81.08 |
80.93 |
0.0M |
2025-06-10 |
81.12 |
81.19 |
81.12 |
81.03 |
0.0M |
2025-06-09 |
81.32 |
81.32 |
80.99 |
80.97 |
0.0M |
2025-06-06 |
81.37 |
81.37 |
81.37 |
81.33 |
0.0M |
2025-06-05 |
81.29 |
81.29 |
81.29 |
81.17 |
0.0M |
2025-06-04 |
81.42 |
81.48 |
81.17 |
81.37 |
0.0M |
2025-06-03 |
81.25 |
81.25 |
81.13 |
81.13 |
0.0M |
2025-06-02 |
81.09 |
81.09 |
81.09 |
81.08 |
0.0M |
2025-05-30 |
81.14 |
81.14 |
81.14 |
81.31 |
0.0M |
2025-05-29 |
81.59 |
81.70 |
81.59 |
81.00 |
0.0M |
2025-05-28 |
81.49 |
81.57 |
81.27 |
81.27 |
0.0M |
2025-05-27 |
81.47 |
81.71 |
81.47 |
81.67 |
0.0M |
2025-05-26 |
81.35 |
81.35 |
81.35 |
81.35 |
0.0M |
2025-05-23 |
81.10 |
81.10 |
81.10 |
80.72 |
0.0M |
2025-05-22 |
81.00 |
81.00 |
80.86 |
81.05 |
0.0M |
2025-05-21 |
81.74 |
81.74 |
81.48 |
81.49 |
0.0M |
2025-05-20 |
81.58 |
81.80 |
81.58 |
82.06 |
0.0M |
2025-05-19 |
81.21 |
81.21 |
80.67 |
81.34 |
0.0M |
2025-05-16 |
80.95 |
80.95 |
80.95 |
81.38 |
0.0M |
2025-05-15 |
79.69 |
79.86 |
79.69 |
80.75 |
0.0M |
2025-05-14 |
79.85 |
79.85 |
79.85 |
79.67 |
0.0M |
2025-05-13 |
80.46 |
80.46 |
80.36 |
80.21 |
0.0M |
2025-05-12 |
80.37 |
80.37 |
80.37 |
80.37 |
0.0M |
2025-05-09 |
79.82 |
80.03 |
79.82 |
79.78 |
0.0M |
2025-05-08 |
79.83 |
79.83 |
79.83 |
79.70 |
0.0M |
2025-05-07 |
79.41 |
79.41 |
79.23 |
79.47 |
0.0M |
2025-05-06 |
79.53 |
79.53 |
79.53 |
79.67 |
0.0M |
2025-05-05 |
79.10 |
79.10 |
79.10 |
79.61 |
0.0M |
2025-05-02 |
78.97 |
79.00 |
78.97 |
79.03 |
0.0M |
2025-04-30 |
77.98 |
77.98 |
77.62 |
78.23 |
0.0M |
2025-04-29 |
77.27 |
77.27 |
77.27 |
77.58 |
0.0M |
2025-04-28 |
76.86 |
76.95 |
76.86 |
77.00 |
0.0M |
2025-04-25 |
76.78 |
76.85 |
76.78 |
76.55 |
0.0M |
2025-04-24 |
76.08 |
76.08 |
76.06 |
76.50 |
0.0M |
2025-04-23 |
76.45 |
76.53 |
76.45 |
76.27 |
0.0M |
2025-04-22 |
74.70 |
74.98 |
74.70 |
75.52 |
0.0M |
2025-04-17 |
75.37 |
75.92 |
75.37 |
75.92 |
0.0M |
2025-04-16 |
75.06 |
75.32 |
75.06 |
75.79 |
0.0M |
2025-04-15 |
75.03 |
75.03 |
75.03 |
75.68 |
0.0M |
2025-04-14 |
73.84 |
74.18 |
73.84 |
74.43 |
0.0M |
2025-04-11 |
73.19 |
73.19 |
72.58 |
72.64 |
0.0M |
2025-04-10 |
73.21 |
73.21 |
73.21 |
73.21 |
0.0M |
2025-04-09 |
70.42 |
70.42 |
70.42 |
70.93 |
0.0M |
2025-04-08 |
72.47 |
72.88 |
72.47 |
73.36 |
0.0M |
2025-04-07 |
70.93 |
70.93 |
70.93 |
71.89 |
0.0M |
2025-04-04 |
76.91 |
77.11 |
76.91 |
75.04 |
0.0M |
2025-04-03 |
77.27 |
77.27 |
77.25 |
77.52 |
0.0M |
2025-04-02 |
78.65 |
78.65 |
78.65 |
78.67 |
0.0M |
2025-04-01 |
78.51 |
78.51 |
78.40 |
78.73 |
0.0M |
2025-03-31 |
78.32 |
78.32 |
78.21 |
78.21 |
0.0M |
2025-03-28 |
78.89 |
79.09 |
78.70 |
78.57 |
0.0M |
2025-03-27 |
78.99 |
79.05 |
78.99 |
78.92 |
0.0M |
2025-03-26 |
78.88 |
79.27 |
78.88 |
78.83 |
0.0M |
2025-03-25 |
78.73 |
78.98 |
78.73 |
78.75 |
0.0M |
2025-03-24 |
78.74 |
78.74 |
78.74 |
78.68 |
0.0M |
2025-03-21 |
78.45 |
78.46 |
78.45 |
78.41 |
0.0M |
2025-03-20 |
78.87 |
78.87 |
78.54 |
78.82 |
0.0M |
2025-03-19 |
78.18 |
78.45 |
78.04 |
78.45 |
0.0M |
2025-03-18 |
78.11 |
78.18 |
78.11 |
78.18 |
0.0M |
2025-03-17 |
77.51 |
78.22 |
77.44 |
78.22 |
0.0M |
2025-03-14 |
76.96 |
77.33 |
76.88 |
77.26 |
0.0M |
2025-03-13 |
76.52 |
76.52 |
76.52 |
76.60 |
0.0M |
2025-03-12 |
76.90 |
76.90 |
76.90 |
76.47 |
0.0M |
2025-03-11 |
77.69 |
77.69 |
77.09 |
76.66 |
0.0M |
2025-03-10 |
77.90 |
77.90 |
77.90 |
77.92 |
0.0M |
2025-03-07 |
77.64 |
77.64 |
77.06 |
77.06 |
0.0M |
2025-03-06 |
78.19 |
78.20 |
77.85 |
77.95 |
0.0M |
2025-03-05 |
79.36 |
79.36 |
79.01 |
78.10 |
0.0M |
2025-03-04 |
80.02 |
80.02 |
79.54 |
79.12 |
0.0M |
2025-03-03 |
80.58 |
80.58 |
80.58 |
80.40 |
0.0M |
2025-02-28 |
80.04 |
80.09 |
80.04 |
80.10 |
0.0M |
2025-02-27 |
80.48 |
80.48 |
80.48 |
80.48 |
0.0M |
2025-02-26 |
79.88 |
80.27 |
79.88 |
80.12 |
0.0M |
2025-02-25 |
79.60 |
79.60 |
79.60 |
79.49 |
0.0M |
2025-02-24 |
79.25 |
79.25 |
79.25 |
79.45 |
0.0M |
2025-02-21 |
79.39 |
79.53 |
79.39 |
79.46 |
0.0M |
2025-02-20 |
79.86 |
79.86 |
79.50 |
79.39 |
0.0M |
2025-02-19 |
80.01 |
80.01 |
79.76 |
79.88 |
0.0M |
2025-02-18 |
79.95 |
80.02 |
79.82 |
79.87 |
0.0M |
2025-02-17 |
79.97 |
79.97 |
79.79 |
79.76 |
0.0M |
2025-02-14 |
80.02 |
80.02 |
79.78 |
79.67 |
0.0M |
2025-02-13 |
79.80 |
80.11 |
79.80 |
80.05 |
0.0M |
2025-02-12 |
80.29 |
80.29 |
79.74 |
79.67 |
0.0M |
2025-02-11 |
80.37 |
80.37 |
80.16 |
80.15 |
0.0M |
2025-02-10 |
80.33 |
80.71 |
80.33 |
80.39 |
0.0M |
2025-02-07 |
80.00 |
80.00 |
80.00 |
80.23 |
0.0M |
2025-02-06 |
80.08 |
80.43 |
80.08 |
80.20 |
0.0M |
2025-02-05 |
79.06 |
79.60 |
79.06 |
79.61 |
0.0M |
2025-02-04 |
79.16 |
79.39 |
79.16 |
79.37 |
0.0M |
2025-02-03 |
78.97 |
79.17 |
78.97 |
79.53 |
0.0M |
2025-01-31 |
79.38 |
79.67 |
79.38 |
79.58 |
0.0M |
2025-01-30 |
78.96 |
79.57 |
78.96 |
79.57 |
0.0M |
2025-01-29 |
79.11 |
79.40 |
79.03 |
79.01 |
0.0M |
2025-01-28 |
78.91 |
79.05 |
78.91 |
78.92 |
0.0M |
2025-01-27 |
77.91 |
78.26 |
77.89 |
78.06 |
0.0M |
2025-01-24 |
78.45 |
78.45 |
77.98 |
78.10 |
0.0M |
2025-01-23 |
78.31 |
78.31 |
78.31 |
78.51 |
0.0M |
2025-01-22 |
78.85 |
78.87 |
78.39 |
78.35 |
0.0M |
2025-01-21 |
78.65 |
78.65 |
78.65 |
78.88 |
0.0M |
2025-01-20 |
78.62 |
78.62 |
78.57 |
78.60 |
0.0M |
2025-01-17 |
78.91 |
78.91 |
78.86 |
79.18 |
0.0M |
2025-01-16 |
78.02 |
78.02 |
78.02 |
78.49 |
0.0M |
2025-01-15 |
77.25 |
77.51 |
77.25 |
78.21 |
0.0M |
2025-01-14 |
77.12 |
77.12 |
77.12 |
77.04 |
0.0M |
2025-01-13 |
76.76 |
76.76 |
76.76 |
76.87 |
0.0M |
2025-01-10 |
77.87 |
77.87 |
77.23 |
77.16 |
0.0M |
2025-01-09 |
77.83 |
77.83 |
77.83 |
78.06 |
0.0M |
2025-01-08 |
77.91 |
77.91 |
77.59 |
77.82 |
0.0M |
2025-01-07 |
77.79 |
77.98 |
77.79 |
78.05 |
0.0M |
2025-01-06 |
78.48 |
78.48 |
78.48 |
78.24 |
0.0M |
2025-01-03 |
78.49 |
78.49 |
78.49 |
78.46 |
0.0M |
2025-01-02 |
78.69 |
78.69 |
78.69 |
78.67 |
0.0M |