| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-01 |
109.00 |
113.49 |
108.23 |
112.92 |
1.2M |
| 2025-09-30 |
110.00 |
111.30 |
107.62 |
108.96 |
2.1M |
| 2025-09-29 |
114.00 |
114.50 |
107.00 |
108.09 |
3.0M |
| 2025-09-26 |
117.38 |
119.40 |
114.00 |
114.60 |
1.3M |
| 2025-09-25 |
120.05 |
120.77 |
116.52 |
117.38 |
1.4M |
| 2025-09-24 |
121.00 |
122.84 |
120.18 |
120.99 |
0.6M |
| 2025-09-23 |
121.00 |
122.43 |
120.00 |
120.85 |
0.9M |
| 2025-09-22 |
123.00 |
123.85 |
121.25 |
121.64 |
0.9M |
| 2025-09-19 |
123.80 |
124.50 |
121.50 |
123.53 |
0.9M |
| 2025-09-18 |
126.10 |
126.10 |
122.79 |
123.59 |
0.8M |
| 2025-09-17 |
120.78 |
126.75 |
119.72 |
126.08 |
3.4M |
| 2025-09-16 |
119.49 |
120.85 |
118.60 |
120.13 |
0.9M |
| 2025-09-15 |
122.98 |
122.98 |
117.51 |
119.15 |
1.4M |
| 2025-09-12 |
121.14 |
121.20 |
119.00 |
120.02 |
1.2M |
| 2025-09-11 |
121.00 |
123.12 |
119.50 |
120.58 |
1.0M |
| 2025-09-10 |
123.20 |
124.72 |
119.81 |
120.53 |
2.5M |
| 2025-09-09 |
124.94 |
125.15 |
121.29 |
122.53 |
0.9M |
| 2025-09-08 |
122.70 |
126.80 |
122.18 |
124.44 |
1.3M |
| 2025-09-05 |
122.60 |
123.50 |
120.54 |
122.07 |
0.8M |
| 2025-09-04 |
127.40 |
128.40 |
122.05 |
122.60 |
1.3M |
| 2025-09-03 |
123.64 |
127.30 |
122.97 |
126.37 |
1.5M |
| 2025-09-02 |
122.98 |
124.64 |
121.27 |
123.64 |
1.0M |
| 2025-09-01 |
120.99 |
123.00 |
119.16 |
122.43 |
1.1M |
| 2025-08-29 |
122.41 |
123.00 |
119.90 |
120.45 |
1.0M |
| 2025-08-28 |
123.00 |
124.59 |
120.51 |
122.54 |
1.1M |
| 2025-08-26 |
125.29 |
125.95 |
121.28 |
121.95 |
1.2M |
| 2025-08-25 |
130.45 |
131.79 |
125.10 |
125.49 |
2.0M |
| 2025-08-22 |
122.10 |
130.86 |
121.20 |
129.56 |
5.3M |
| 2025-08-21 |
123.50 |
125.01 |
120.24 |
121.74 |
2.6M |
| 2025-08-20 |
125.46 |
126.87 |
119.87 |
122.22 |
2.6M |
| 2025-08-19 |
122.45 |
126.00 |
121.40 |
125.50 |
1.8M |
| 2025-08-18 |
122.54 |
123.00 |
120.78 |
122.03 |
1.1M |
| 2025-08-14 |
120.90 |
122.16 |
116.56 |
120.31 |
1.6M |
| 2025-08-13 |
122.00 |
123.10 |
119.41 |
120.07 |
1.3M |
| 2025-08-12 |
120.50 |
121.47 |
120.00 |
120.70 |
1.1M |
| 2025-08-11 |
120.35 |
122.25 |
119.25 |
120.27 |
1.6M |
| 2025-08-08 |
124.85 |
124.88 |
119.23 |
120.35 |
3.2M |
| 2025-08-07 |
119.37 |
125.64 |
117.47 |
124.59 |
2.7M |
| 2025-08-06 |
124.01 |
124.64 |
119.10 |
119.92 |
2.4M |
| 2025-08-05 |
124.89 |
126.34 |
121.30 |
123.43 |
1.7M |
| 2025-08-04 |
124.60 |
126.70 |
122.41 |
124.63 |
2.9M |
| 2025-08-01 |
127.25 |
128.49 |
123.00 |
124.39 |
2.5M |
| 2025-07-31 |
125.00 |
129.69 |
125.00 |
127.71 |
3.6M |
| 2025-07-30 |
134.50 |
134.50 |
125.75 |
127.71 |
11.1M |
| 2025-07-29 |
131.15 |
135.48 |
128.00 |
134.59 |
4.6M |
| 2025-07-28 |
135.19 |
135.99 |
123.80 |
131.21 |
8.9M |
| 2025-07-25 |
141.00 |
146.45 |
128.67 |
132.64 |
20.5M |
| 2025-07-24 |
140.00 |
141.70 |
136.48 |
137.40 |
6.3M |
| 2025-07-23 |
141.00 |
144.00 |
135.00 |
139.70 |
21.5M |
| 2025-07-22 |
130.32 |
149.40 |
129.58 |
138.93 |
65.0M |
| 2025-07-21 |
127.80 |
132.00 |
125.67 |
128.96 |
7.7M |
| 2025-07-18 |
126.75 |
129.60 |
124.90 |
126.69 |
5.4M |
| 2025-07-17 |
125.39 |
132.00 |
123.42 |
125.93 |
15.4M |
| 2025-07-16 |
123.25 |
127.40 |
121.64 |
124.54 |
8.5M |
| 2025-07-15 |
119.99 |
125.84 |
119.71 |
122.83 |
16.0M |
| 2025-07-14 |
124.94 |
134.95 |
115.66 |
117.57 |
34.5M |
| 2025-07-11 |
124.39 |
127.66 |
121.35 |
124.86 |
17.3M |
| 2025-07-10 |
121.00 |
128.60 |
118.63 |
126.93 |
47.9M |
| 2025-07-09 |
116.00 |
125.90 |
112.14 |
120.78 |
73.4M |
| 2025-07-08 |
100.00 |
114.99 |
98.70 |
111.15 |
21.3M |
| 2025-07-07 |
102.89 |
103.79 |
98.50 |
99.39 |
3.9M |
| 2025-07-04 |
102.05 |
105.25 |
101.56 |
102.43 |
6.8M |
| 2025-07-03 |
99.27 |
104.00 |
99.27 |
101.53 |
20.1M |
| 2025-07-02 |
110.00 |
111.00 |
96.25 |
97.59 |
57.1M |
| 2025-07-01 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |
| 2025-06-30 |
82.00 |
82.00 |
82.00 |
82.00 |
0.0M |