시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-26 |
323.70 |
325.00 |
323.45 |
324.80 |
0.0M |
2025-09-25 |
324.85 |
324.85 |
323.20 |
323.35 |
0.0M |
2025-09-24 |
327.40 |
327.40 |
325.55 |
325.55 |
0.0M |
2025-09-23 |
326.70 |
329.10 |
326.70 |
327.85 |
0.0M |
2025-09-22 |
327.45 |
327.45 |
326.40 |
326.90 |
0.0M |
2025-09-19 |
327.60 |
328.15 |
326.95 |
327.15 |
0.0M |
2025-09-18 |
325.85 |
326.80 |
325.40 |
327.80 |
0.0M |
2025-09-17 |
326.65 |
326.65 |
323.40 |
322.85 |
0.0M |
2025-09-16 |
326.30 |
326.95 |
326.30 |
322.90 |
0.0M |
2025-09-15 |
325.00 |
326.25 |
325.00 |
326.20 |
0.0M |
2025-09-12 |
324.90 |
324.95 |
324.35 |
324.20 |
0.0M |
2025-09-11 |
323.50 |
325.20 |
322.95 |
325.20 |
0.0M |
2025-09-10 |
326.10 |
326.10 |
324.00 |
322.95 |
0.0M |
2025-09-09 |
323.30 |
323.60 |
323.10 |
323.10 |
0.0M |
2025-09-08 |
322.90 |
323.10 |
322.90 |
324.25 |
0.0M |
2025-09-05 |
322.55 |
322.90 |
321.15 |
321.40 |
0.0M |
2025-09-04 |
320.25 |
321.20 |
320.25 |
321.60 |
0.0M |
2025-09-03 |
318.75 |
319.50 |
318.75 |
319.90 |
0.0M |
2025-09-02 |
321.05 |
321.05 |
318.00 |
316.40 |
0.0M |
2025-09-01 |
321.05 |
321.40 |
321.05 |
321.05 |
0.0M |
2025-08-29 |
322.40 |
323.45 |
320.90 |
320.50 |
0.0M |
2025-08-28 |
323.90 |
323.95 |
323.90 |
323.05 |
0.0M |
2025-08-27 |
322.65 |
322.95 |
322.65 |
323.20 |
0.0M |
2025-08-26 |
322.10 |
322.75 |
322.10 |
322.75 |
0.0M |
2025-08-25 |
323.75 |
325.00 |
323.35 |
323.45 |
0.0M |
2025-08-22 |
322.15 |
325.00 |
322.15 |
324.75 |
0.0M |
2025-08-21 |
323.05 |
323.05 |
322.45 |
322.65 |
0.0M |
2025-08-20 |
321.85 |
324.40 |
321.85 |
323.55 |
0.0M |
2025-08-19 |
321.95 |
325.00 |
321.95 |
325.00 |
0.0M |
2025-08-18 |
321.85 |
321.85 |
321.25 |
321.60 |
0.0M |
2025-08-15 |
322.00 |
322.00 |
320.80 |
320.80 |
0.0M |
2025-08-14 |
318.55 |
320.00 |
318.55 |
320.75 |
0.0M |
2025-08-13 |
318.65 |
318.75 |
318.65 |
318.65 |
0.0M |
2025-08-12 |
317.35 |
317.35 |
315.25 |
316.65 |
0.0M |
2025-08-11 |
318.45 |
319.15 |
316.65 |
316.55 |
0.0M |
2025-08-08 |
318.50 |
318.65 |
317.95 |
317.85 |
0.0M |
2025-08-07 |
314.80 |
318.40 |
314.80 |
317.65 |
0.0M |
2025-08-06 |
316.70 |
317.00 |
314.20 |
314.15 |
0.0M |
2025-08-05 |
317.70 |
317.70 |
316.10 |
315.65 |
0.0M |
2025-08-04 |
313.65 |
315.65 |
313.65 |
315.65 |
0.0M |
2025-08-01 |
316.70 |
316.70 |
311.60 |
312.55 |
0.0M |
2025-07-31 |
326.50 |
326.50 |
321.65 |
319.75 |
0.0M |
2025-07-30 |
322.50 |
323.10 |
322.50 |
323.00 |
0.0M |
2025-07-29 |
324.70 |
326.85 |
323.00 |
322.90 |
0.0M |
2025-07-28 |
328.25 |
328.25 |
323.75 |
323.75 |
0.0M |
2025-07-25 |
323.75 |
324.75 |
323.50 |
324.70 |
0.0M |
2025-07-24 |
326.70 |
327.05 |
325.90 |
325.35 |
0.0M |
2025-07-23 |
324.10 |
325.40 |
324.10 |
324.90 |
0.0M |
2025-07-22 |
324.00 |
324.00 |
321.25 |
321.60 |
0.0M |
2025-07-21 |
325.95 |
325.95 |
323.60 |
324.05 |
0.0M |
2025-07-18 |
328.00 |
328.00 |
325.80 |
325.20 |
0.0M |
2025-07-17 |
324.55 |
326.30 |
324.55 |
326.35 |
0.0M |
2025-07-16 |
323.40 |
323.80 |
323.00 |
322.50 |
0.0M |
2025-07-15 |
326.55 |
327.15 |
325.20 |
324.95 |
0.0M |
2025-07-14 |
324.10 |
324.15 |
323.60 |
325.35 |
0.0M |
2025-07-11 |
328.45 |
328.45 |
325.45 |
325.85 |
0.0M |
2025-07-10 |
328.50 |
329.75 |
328.50 |
329.75 |
0.0M |
2025-07-09 |
325.65 |
327.30 |
325.65 |
327.10 |
0.0M |
2025-07-08 |
323.95 |
325.10 |
323.55 |
324.95 |
0.0M |
2025-07-07 |
322.20 |
323.55 |
322.20 |
323.85 |
0.0M |
2025-07-04 |
322.35 |
322.40 |
320.50 |
322.05 |
0.0M |
2025-07-03 |
323.70 |
323.70 |
321.75 |
323.25 |
0.0M |
2025-07-02 |
323.05 |
323.15 |
320.35 |
323.15 |
0.0M |
2025-07-01 |
323.45 |
323.45 |
320.75 |
321.40 |
0.0M |
2025-06-30 |
324.80 |
324.80 |
323.50 |
322.80 |
0.0M |
2025-06-27 |
322.00 |
323.60 |
321.80 |
323.60 |
0.0M |
2025-06-26 |
320.55 |
320.55 |
318.95 |
320.05 |
0.0M |
2025-06-25 |
322.05 |
322.25 |
319.15 |
319.15 |
0.0M |
2025-06-24 |
324.30 |
324.30 |
321.25 |
321.25 |
0.0M |
2025-06-23 |
324.25 |
324.25 |
317.25 |
317.35 |
0.0M |
2025-06-20 |
320.00 |
322.05 |
319.35 |
319.35 |
0.0M |
2025-06-19 |
319.70 |
319.70 |
318.50 |
318.35 |
0.0M |
2025-06-18 |
323.20 |
323.20 |
320.95 |
321.40 |
0.0M |
2025-06-17 |
323.55 |
323.55 |
322.40 |
323.40 |
0.0M |
2025-06-16 |
325.60 |
325.60 |
325.25 |
326.20 |
0.0M |
2025-06-13 |
325.45 |
325.45 |
324.65 |
324.65 |
0.0M |
2025-06-12 |
328.80 |
329.45 |
327.00 |
328.20 |
0.0M |
2025-06-11 |
330.55 |
331.60 |
329.55 |
329.55 |
0.0M |
2025-06-10 |
330.65 |
331.15 |
329.50 |
330.90 |
0.0M |
2025-06-09 |
331.75 |
331.75 |
330.05 |
330.40 |
0.0M |
2025-06-06 |
330.40 |
331.55 |
330.00 |
331.20 |
0.0M |
2025-06-05 |
331.40 |
331.90 |
329.10 |
330.30 |
0.0M |
2025-06-04 |
333.65 |
333.65 |
329.05 |
330.05 |
0.0M |
2025-06-03 |
327.80 |
327.80 |
326.00 |
327.35 |
0.0M |
2025-06-02 |
327.45 |
327.45 |
325.00 |
326.90 |
0.0M |
2025-05-30 |
327.35 |
329.25 |
327.35 |
327.70 |
0.0M |
2025-05-29 |
330.40 |
330.40 |
327.00 |
326.90 |
0.0M |
2025-05-28 |
329.90 |
330.15 |
328.60 |
327.75 |
0.0M |
2025-05-27 |
328.65 |
330.70 |
328.65 |
330.55 |
0.0M |
2025-05-26 |
328.85 |
328.85 |
328.10 |
328.15 |
0.0M |
2025-05-23 |
328.75 |
328.75 |
320.00 |
324.15 |
0.0M |
2025-05-22 |
328.40 |
328.55 |
325.50 |
326.90 |
0.0M |
2025-05-21 |
329.55 |
329.55 |
328.00 |
329.95 |
0.0M |
2025-05-20 |
328.65 |
330.00 |
328.40 |
329.70 |
0.0M |
2025-05-19 |
326.35 |
326.35 |
324.65 |
327.70 |
0.0M |
2025-05-16 |
327.55 |
329.10 |
326.55 |
327.30 |
0.0M |
2025-05-15 |
322.75 |
325.20 |
322.75 |
325.80 |
0.0M |
2025-05-14 |
325.40 |
325.40 |
323.15 |
323.10 |
0.0M |
2025-05-13 |
325.35 |
325.75 |
324.90 |
325.00 |
0.0M |
2025-05-12 |
322.05 |
324.10 |
320.75 |
324.10 |
0.0M |
2025-05-09 |
319.40 |
320.00 |
318.60 |
318.85 |
0.0M |
2025-05-08 |
317.85 |
320.20 |
317.80 |
318.10 |
0.0M |
2025-05-07 |
317.15 |
317.15 |
315.60 |
315.95 |
0.0M |
2025-05-06 |
319.85 |
319.85 |
316.00 |
319.05 |
0.0M |
2025-05-05 |
319.55 |
320.80 |
319.35 |
320.80 |
0.0M |
2025-05-02 |
315.25 |
319.05 |
315.10 |
318.65 |
0.0M |
2025-04-30 |
310.15 |
310.55 |
310.10 |
310.45 |
0.0M |
2025-04-29 |
307.00 |
307.65 |
307.00 |
307.95 |
0.0M |
2025-04-28 |
307.80 |
308.45 |
307.60 |
307.25 |
0.0M |
2025-04-25 |
307.15 |
307.30 |
305.50 |
306.45 |
0.0M |
2025-04-24 |
301.30 |
306.20 |
301.30 |
306.20 |
0.0M |
2025-04-23 |
301.55 |
305.05 |
301.55 |
302.70 |
0.0M |
2025-04-22 |
294.15 |
295.55 |
294.15 |
296.85 |
0.0M |
2025-04-17 |
296.75 |
296.85 |
295.75 |
295.70 |
0.0M |
2025-04-16 |
297.50 |
297.50 |
295.00 |
297.55 |
0.0M |
2025-04-15 |
297.05 |
299.75 |
297.05 |
299.45 |
0.0M |
2025-04-14 |
294.45 |
295.20 |
293.80 |
295.50 |
0.0M |
2025-04-11 |
294.40 |
294.40 |
286.55 |
288.65 |
0.0M |
2025-04-10 |
301.70 |
301.70 |
290.25 |
290.25 |
0.0M |
2025-04-09 |
278.50 |
278.50 |
278.50 |
278.50 |
0.0M |
2025-04-08 |
284.85 |
290.60 |
284.00 |
289.65 |
0.0M |
2025-04-07 |
274.80 |
282.00 |
272.75 |
280.55 |
0.0M |
2025-04-04 |
304.85 |
304.85 |
304.85 |
294.55 |
0.0M |
2025-04-03 |
308.75 |
309.85 |
306.50 |
306.65 |
0.0M |
2025-04-02 |
315.95 |
315.95 |
314.95 |
314.95 |
0.0M |
2025-04-01 |
316.65 |
317.45 |
315.00 |
316.95 |
0.0M |
2025-03-31 |
314.05 |
314.05 |
311.95 |
312.75 |
0.0M |
2025-03-28 |
320.35 |
320.35 |
318.20 |
318.20 |
0.0M |
2025-03-27 |
319.70 |
320.85 |
319.70 |
320.75 |
0.0M |
2025-03-26 |
326.90 |
326.90 |
322.70 |
322.25 |
0.0M |
2025-03-25 |
326.25 |
327.40 |
325.10 |
326.65 |
0.0M |
2025-03-24 |
327.70 |
327.70 |
325.00 |
325.55 |
0.0M |
2025-03-21 |
326.60 |
326.60 |
324.50 |
325.80 |
0.0M |
2025-03-20 |
329.65 |
329.65 |
326.50 |
328.20 |
0.0M |
2025-03-19 |
333.80 |
333.80 |
333.80 |
329.40 |
0.0M |
2025-03-18 |
328.05 |
328.05 |
328.05 |
327.90 |
0.0M |
2025-03-17 |
325.20 |
325.60 |
325.20 |
327.05 |
0.0M |
2025-03-14 |
320.70 |
324.70 |
320.70 |
324.85 |
0.0M |
2025-03-13 |
321.30 |
322.75 |
321.10 |
320.25 |
0.0M |
2025-03-12 |
320.40 |
322.65 |
320.40 |
321.45 |
0.0M |
2025-03-11 |
323.20 |
324.00 |
319.45 |
318.55 |
0.0M |
2025-03-10 |
337.85 |
337.85 |
324.60 |
323.75 |
0.0M |
2025-03-07 |
332.20 |
332.85 |
330.65 |
330.50 |
0.0M |
2025-03-06 |
337.50 |
337.50 |
332.10 |
334.50 |
0.0M |
2025-03-05 |
338.40 |
339.30 |
338.40 |
336.90 |
0.0M |
2025-03-04 |
339.80 |
339.80 |
336.45 |
333.45 |
0.0M |
2025-03-03 |
340.05 |
342.85 |
340.05 |
342.85 |
0.0M |
2025-02-28 |
335.25 |
336.95 |
335.25 |
337.25 |
0.0M |
2025-02-27 |
338.60 |
338.60 |
337.40 |
337.65 |
0.0M |
2025-02-26 |
338.70 |
340.70 |
338.70 |
339.70 |
0.0M |
2025-02-25 |
337.45 |
338.75 |
337.45 |
336.70 |
0.0M |
2025-02-24 |
339.45 |
339.45 |
339.45 |
337.50 |
0.0M |
2025-02-21 |
338.20 |
339.05 |
338.20 |
339.05 |
0.0M |
2025-02-20 |
338.75 |
338.85 |
337.45 |
338.50 |
0.0M |
2025-02-19 |
341.20 |
341.20 |
337.60 |
337.90 |
0.0M |
2025-02-18 |
341.50 |
341.50 |
340.80 |
340.80 |
0.0M |
2025-02-17 |
339.20 |
339.65 |
339.10 |
340.30 |
0.0M |
2025-02-14 |
339.85 |
340.00 |
337.75 |
337.75 |
0.0M |
2025-02-13 |
337.30 |
339.65 |
337.30 |
339.45 |
0.0M |
2025-02-12 |
338.05 |
338.05 |
333.35 |
334.70 |
0.0M |
2025-02-11 |
333.90 |
335.75 |
333.55 |
335.75 |
0.0M |
2025-02-10 |
332.40 |
334.00 |
332.40 |
334.05 |
0.0M |
2025-02-07 |
333.90 |
333.90 |
332.00 |
331.60 |
0.0M |
2025-02-06 |
333.30 |
334.65 |
332.85 |
334.90 |
0.0M |
2025-02-05 |
330.25 |
331.15 |
329.55 |
330.95 |
0.0M |
2025-02-04 |
330.15 |
330.15 |
328.40 |
329.85 |
0.0M |
2025-02-03 |
326.05 |
328.05 |
326.05 |
329.00 |
0.0M |
2025-01-31 |
332.75 |
333.50 |
332.75 |
332.40 |
0.0M |
2025-01-30 |
329.85 |
331.50 |
329.85 |
331.30 |
0.0M |
2025-01-29 |
329.55 |
329.55 |
328.80 |
327.50 |
0.0M |
2025-01-28 |
329.40 |
329.40 |
327.20 |
327.75 |
0.0M |
2025-01-27 |
325.35 |
325.35 |
323.25 |
326.25 |
0.0M |
2025-01-24 |
328.85 |
330.20 |
327.70 |
328.10 |
0.0M |
2025-01-23 |
326.25 |
326.80 |
326.25 |
327.45 |
0.0M |
2025-01-22 |
326.15 |
328.25 |
326.15 |
328.10 |
0.0M |
2025-01-21 |
322.20 |
323.70 |
322.20 |
323.70 |
0.0M |
2025-01-20 |
322.35 |
322.40 |
322.35 |
322.00 |
0.0M |
2025-01-17 |
321.20 |
321.85 |
321.20 |
322.20 |
0.0M |
2025-01-16 |
319.40 |
319.40 |
319.40 |
320.35 |
0.0M |
2025-01-15 |
312.65 |
316.30 |
312.65 |
316.30 |
0.0M |
2025-01-14 |
314.90 |
314.90 |
313.10 |
312.10 |
0.0M |
2025-01-13 |
313.50 |
313.50 |
313.10 |
313.10 |
0.0M |
2025-01-10 |
321.25 |
321.25 |
316.55 |
316.05 |
0.0M |
2025-01-09 |
315.35 |
317.25 |
315.35 |
318.35 |
0.0M |
2025-01-08 |
317.20 |
317.70 |
317.20 |
316.25 |
0.0M |
2025-01-07 |
315.60 |
316.05 |
315.60 |
316.45 |
0.0M |
2025-01-06 |
312.40 |
315.65 |
312.40 |
315.65 |
0.0M |
2025-01-03 |
313.30 |
313.30 |
313.30 |
311.55 |
0.0M |
2025-01-02 |
311.85 |
313.80 |
311.15 |
314.05 |
0.0M |