| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-10-03 |
105.20 |
105.20 |
98.95 |
100.40 |
0.0M |
| 2025-10-02 |
100.00 |
105.10 |
100.00 |
104.80 |
0.0M |
| 2025-09-30 |
99.65 |
101.00 |
99.00 |
101.10 |
0.0M |
| 2025-09-29 |
97.20 |
99.80 |
97.20 |
99.45 |
0.0M |
| 2025-09-26 |
98.60 |
101.40 |
97.65 |
97.85 |
0.0M |
| 2025-09-25 |
96.80 |
100.30 |
96.15 |
98.85 |
0.0M |
| 2025-09-24 |
97.50 |
97.50 |
95.50 |
97.00 |
0.0M |
| 2025-09-23 |
99.90 |
100.20 |
96.45 |
97.25 |
0.0M |
| 2025-09-22 |
102.70 |
102.70 |
100.20 |
100.40 |
0.0M |
| 2025-09-19 |
102.90 |
103.80 |
102.60 |
102.80 |
0.0M |
| 2025-09-18 |
103.50 |
105.20 |
101.90 |
103.00 |
0.1M |
| 2025-09-17 |
102.00 |
103.80 |
101.20 |
103.10 |
0.0M |
| 2025-09-16 |
99.60 |
101.00 |
99.50 |
100.70 |
0.0M |
| 2025-09-15 |
95.00 |
100.00 |
95.00 |
99.20 |
0.0M |
| 2025-09-12 |
96.85 |
97.10 |
95.75 |
95.75 |
0.0M |
| 2025-09-11 |
96.30 |
96.90 |
95.85 |
96.45 |
0.0M |
| 2025-09-10 |
96.85 |
98.45 |
96.25 |
96.45 |
0.0M |
| 2025-09-09 |
96.60 |
97.90 |
96.30 |
96.60 |
0.0M |
| 2025-09-08 |
98.00 |
98.00 |
95.60 |
96.60 |
0.1M |
| 2025-09-05 |
96.30 |
97.70 |
95.65 |
97.00 |
0.0M |
| 2025-09-04 |
98.00 |
98.00 |
95.65 |
95.75 |
0.0M |
| 2025-09-03 |
101.20 |
102.50 |
98.50 |
98.80 |
0.0M |
| 2025-09-02 |
101.10 |
102.00 |
99.80 |
101.20 |
0.0M |
| 2025-09-01 |
101.00 |
101.00 |
96.90 |
99.00 |
0.1M |
| 2025-08-29 |
102.40 |
107.20 |
102.00 |
104.70 |
0.0M |
| 2025-08-28 |
104.00 |
104.00 |
102.00 |
102.60 |
0.0M |
| 2025-08-27 |
108.40 |
109.20 |
105.80 |
105.80 |
0.0M |
| 2025-08-26 |
106.80 |
110.50 |
106.80 |
108.20 |
0.0M |
| 2025-08-25 |
105.20 |
106.90 |
105.10 |
106.00 |
0.0M |
| 2025-08-22 |
102.30 |
104.90 |
102.30 |
104.90 |
0.0M |
| 2025-08-21 |
103.50 |
103.50 |
102.20 |
102.30 |
0.0M |
| 2025-08-20 |
105.00 |
105.00 |
103.30 |
104.30 |
0.0M |
| 2025-08-19 |
104.10 |
105.90 |
104.00 |
105.40 |
0.0M |
| 2025-08-18 |
103.80 |
107.40 |
103.80 |
104.80 |
0.0M |
| 2025-08-15 |
102.70 |
103.90 |
102.00 |
103.90 |
0.0M |
| 2025-08-14 |
105.30 |
105.30 |
103.50 |
104.10 |
0.1M |
| 2025-08-13 |
102.70 |
105.50 |
102.60 |
105.30 |
0.0M |
| 2025-08-12 |
101.80 |
102.70 |
101.70 |
102.20 |
0.0M |
| 2025-08-11 |
103.40 |
103.40 |
101.00 |
101.80 |
0.0M |
| 2025-08-08 |
102.80 |
103.50 |
101.90 |
101.90 |
0.0M |
| 2025-08-07 |
102.00 |
104.00 |
102.00 |
103.00 |
0.1M |
| 2025-08-06 |
102.00 |
102.20 |
101.10 |
102.00 |
0.0M |
| 2025-08-05 |
104.00 |
104.00 |
102.20 |
102.30 |
0.0M |
| 2025-08-04 |
109.00 |
109.00 |
102.80 |
104.70 |
0.0M |
| 2025-08-01 |
105.90 |
108.00 |
105.00 |
107.30 |
0.1M |
| 2025-07-31 |
108.00 |
108.00 |
106.10 |
106.20 |
0.0M |
| 2025-07-30 |
117.00 |
117.00 |
110.60 |
110.60 |
0.1M |
| 2025-07-29 |
117.20 |
117.20 |
115.30 |
117.00 |
0.0M |
| 2025-07-28 |
117.40 |
118.00 |
116.90 |
116.90 |
0.0M |
| 2025-07-25 |
120.10 |
120.10 |
116.80 |
118.00 |
0.0M |
| 2025-07-24 |
121.80 |
124.00 |
120.10 |
120.10 |
0.0M |
| 2025-07-23 |
122.50 |
122.50 |
120.50 |
121.50 |
0.0M |
| 2025-07-22 |
118.80 |
122.30 |
118.00 |
122.30 |
0.0M |
| 2025-07-21 |
116.00 |
117.00 |
115.60 |
116.60 |
0.0M |
| 2025-07-18 |
115.00 |
115.50 |
114.00 |
115.50 |
0.0M |
| 2025-07-17 |
114.00 |
114.00 |
112.60 |
113.40 |
0.0M |
| 2025-07-16 |
114.00 |
114.10 |
112.40 |
112.30 |
0.0M |
| 2025-07-15 |
112.00 |
113.00 |
110.00 |
112.40 |
0.0M |
| 2025-07-14 |
110.10 |
110.10 |
109.40 |
109.80 |
0.0M |
| 2025-07-11 |
110.00 |
110.80 |
110.00 |
110.10 |
0.0M |
| 2025-07-10 |
110.70 |
110.70 |
107.00 |
108.90 |
0.0M |
| 2025-07-09 |
110.40 |
111.60 |
110.40 |
110.70 |
0.0M |
| 2025-07-08 |
110.00 |
112.70 |
110.00 |
112.10 |
0.0M |
| 2025-07-07 |
110.50 |
110.50 |
110.00 |
110.60 |
0.0M |
| 2025-07-04 |
112.50 |
112.50 |
110.50 |
110.70 |
0.0M |
| 2025-07-03 |
112.10 |
112.50 |
111.80 |
112.10 |
0.0M |
| 2025-07-02 |
111.80 |
112.80 |
110.90 |
111.60 |
0.0M |
| 2025-06-30 |
113.10 |
113.90 |
111.80 |
111.70 |
0.0M |
| 2025-06-27 |
115.00 |
115.00 |
112.20 |
113.30 |
0.1M |
| 2025-06-26 |
117.10 |
117.10 |
114.50 |
114.60 |
0.0M |
| 2025-06-25 |
120.10 |
121.90 |
118.10 |
118.10 |
0.0M |
| 2025-06-24 |
117.60 |
119.90 |
117.50 |
119.00 |
0.0M |
| 2025-06-23 |
113.40 |
115.30 |
113.20 |
115.40 |
0.0M |
| 2025-06-20 |
114.00 |
114.70 |
114.00 |
114.40 |
0.0M |
| 2025-06-19 |
116.80 |
116.80 |
113.60 |
114.00 |
0.0M |
| 2025-06-18 |
117.60 |
118.00 |
116.60 |
116.60 |
0.0M |
| 2025-06-17 |
119.00 |
119.00 |
117.50 |
117.70 |
0.0M |
| 2025-06-16 |
118.20 |
118.90 |
117.00 |
118.90 |
0.0M |
| 2025-06-13 |
120.80 |
120.80 |
116.80 |
120.00 |
0.1M |
| 2025-06-12 |
126.00 |
126.60 |
123.00 |
123.10 |
0.0M |
| 2025-06-11 |
126.00 |
130.40 |
125.80 |
129.10 |
0.1M |
| 2025-06-10 |
121.50 |
124.60 |
119.50 |
124.00 |
0.1M |
| 2025-06-09 |
122.00 |
122.27 |
119.33 |
120.93 |
0.2M |
| 2025-06-06 |
124.20 |
125.47 |
123.67 |
124.67 |
0.0M |
| 2025-06-05 |
124.27 |
124.27 |
121.87 |
125.67 |
0.0M |
| 2025-06-04 |
123.67 |
124.60 |
123.67 |
124.07 |
0.0M |
| 2025-06-03 |
118.47 |
122.40 |
118.47 |
122.40 |
0.1M |
| 2025-06-02 |
119.93 |
119.93 |
116.00 |
117.73 |
0.1M |
| 2025-05-30 |
120.80 |
120.80 |
118.00 |
119.73 |
0.1M |
| 2025-05-29 |
123.07 |
125.20 |
123.07 |
124.33 |
0.0M |
| 2025-05-28 |
127.00 |
127.00 |
124.33 |
124.33 |
0.0M |
| 2025-05-27 |
128.13 |
128.13 |
124.53 |
128.40 |
0.1M |
| 2025-05-26 |
135.67 |
135.67 |
129.00 |
130.00 |
0.1M |
| 2025-05-23 |
143.20 |
146.33 |
141.67 |
142.13 |
0.0M |
| 2025-05-22 |
143.33 |
144.20 |
139.87 |
139.87 |
0.0M |
| 2025-05-21 |
136.67 |
142.27 |
136.67 |
142.13 |
0.0M |
| 2025-05-20 |
131.67 |
137.73 |
131.67 |
136.67 |
0.0M |
| 2025-05-19 |
133.33 |
134.00 |
131.27 |
133.53 |
0.1M |
| 2025-05-16 |
129.20 |
133.87 |
129.20 |
133.33 |
0.0M |
| 2025-05-15 |
126.67 |
132.53 |
126.67 |
129.20 |
0.0M |
| 2025-05-14 |
123.27 |
127.07 |
122.67 |
127.20 |
0.0M |
| 2025-05-13 |
123.67 |
123.73 |
122.67 |
121.87 |
0.0M |
| 2025-05-12 |
120.80 |
128.33 |
120.00 |
128.00 |
0.0M |
| 2025-05-09 |
120.33 |
121.07 |
119.27 |
119.93 |
0.0M |
| 2025-05-08 |
119.00 |
120.00 |
119.00 |
119.47 |
0.0M |
| 2025-05-07 |
120.67 |
121.07 |
119.53 |
119.53 |
0.0M |
| 2025-05-06 |
118.73 |
119.73 |
118.47 |
119.27 |
0.0M |
| 2025-05-02 |
116.00 |
118.40 |
115.00 |
118.73 |
0.0M |
| 2025-04-30 |
115.53 |
116.53 |
115.53 |
115.80 |
0.0M |
| 2025-04-29 |
118.00 |
118.00 |
115.20 |
115.73 |
0.0M |
| 2025-04-28 |
123.27 |
123.27 |
117.93 |
119.47 |
0.0M |
| 2025-04-25 |
123.33 |
124.53 |
122.93 |
124.00 |
0.0M |
| 2025-04-24 |
370.00 |
370.00 |
361.00 |
366.20 |
0.0M |
| 2025-04-23 |
369.00 |
373.80 |
365.00 |
368.40 |
0.0M |
| 2025-04-22 |
347.80 |
351.60 |
347.80 |
352.80 |
0.0M |
| 2025-04-17 |
340.60 |
340.60 |
340.60 |
343.60 |
0.0M |
| 2025-04-16 |
341.40 |
344.00 |
339.00 |
343.40 |
0.0M |
| 2025-04-15 |
364.60 |
364.60 |
349.60 |
355.00 |
0.0M |
| 2025-04-14 |
353.00 |
355.60 |
352.40 |
353.20 |
0.0M |
| 2025-04-11 |
331.00 |
350.00 |
331.00 |
349.00 |
0.0M |
| 2025-04-10 |
338.00 |
338.00 |
326.00 |
325.00 |
0.0M |
| 2025-04-09 |
311.60 |
318.60 |
296.60 |
318.00 |
0.0M |
| 2025-04-08 |
305.00 |
317.00 |
303.00 |
311.60 |
0.0M |
| 2025-04-07 |
345.00 |
348.00 |
295.60 |
295.40 |
0.0M |
| 2025-04-03 |
350.00 |
351.20 |
348.00 |
352.00 |
0.0M |
| 2025-04-02 |
355.00 |
355.00 |
355.00 |
356.00 |
0.0M |
| 2025-04-01 |
368.60 |
368.60 |
360.40 |
360.40 |
0.0M |
| 2025-03-31 |
386.20 |
386.20 |
363.60 |
367.80 |
0.0M |
| 2025-03-28 |
384.00 |
385.40 |
378.80 |
379.00 |
0.0M |
| 2025-03-27 |
378.80 |
384.00 |
377.20 |
379.80 |
0.0M |
| 2025-03-26 |
370.60 |
374.20 |
370.00 |
372.80 |
0.0M |
| 2025-03-25 |
366.00 |
366.80 |
364.40 |
364.20 |
0.0M |
| 2025-03-24 |
363.00 |
377.40 |
362.20 |
377.40 |
0.0M |
| 2025-03-21 |
383.40 |
383.40 |
360.00 |
363.00 |
0.0M |
| 2025-03-20 |
392.00 |
396.00 |
390.00 |
395.60 |
0.0M |
| 2025-03-19 |
374.00 |
389.00 |
374.00 |
387.80 |
0.0M |
| 2025-03-18 |
371.40 |
374.20 |
370.60 |
372.40 |
0.0M |
| 2025-03-17 |
368.00 |
368.00 |
363.40 |
359.60 |
0.0M |
| 2025-03-14 |
341.80 |
358.40 |
341.60 |
356.20 |
0.0M |
| 2025-03-13 |
337.20 |
337.20 |
333.00 |
336.80 |
0.0M |
| 2025-03-12 |
332.60 |
339.80 |
331.40 |
331.00 |
0.0M |
| 2025-03-11 |
316.20 |
323.60 |
316.20 |
326.20 |
0.0M |
| 2025-03-10 |
328.00 |
328.00 |
322.80 |
323.20 |
0.0M |
| 2025-03-07 |
336.80 |
337.00 |
331.00 |
331.00 |
0.0M |
| 2025-03-06 |
335.00 |
338.00 |
331.80 |
337.20 |
0.0M |
| 2025-03-05 |
317.00 |
327.80 |
317.00 |
326.20 |
0.0M |
| 2025-03-04 |
317.60 |
320.20 |
314.80 |
317.00 |
0.0M |
| 2025-03-03 |
352.80 |
352.80 |
340.00 |
341.00 |
0.0M |
| 2025-02-28 |
356.00 |
356.00 |
344.40 |
348.00 |
0.0M |
| 2025-02-27 |
378.80 |
378.80 |
368.20 |
372.80 |
0.0M |
| 2025-02-26 |
358.40 |
366.80 |
358.40 |
364.60 |
0.0M |
| 2025-02-25 |
362.20 |
362.20 |
362.20 |
362.20 |
0.0M |
| 2025-02-24 |
366.00 |
367.00 |
362.80 |
363.80 |
0.0M |
| 2025-02-21 |
350.00 |
367.60 |
350.00 |
366.40 |
0.0M |
| 2025-02-20 |
351.00 |
353.60 |
346.40 |
350.00 |
0.0M |
| 2025-02-19 |
345.40 |
345.40 |
345.40 |
345.40 |
0.0M |
| 2025-02-18 |
338.60 |
343.80 |
336.80 |
342.20 |
0.0M |
| 2025-02-17 |
343.40 |
343.40 |
322.20 |
331.00 |
0.0M |
| 2025-02-14 |
323.00 |
342.00 |
323.00 |
339.40 |
0.0M |
| 2025-02-13 |
329.60 |
331.60 |
322.40 |
318.20 |
0.0M |
| 2025-02-12 |
316.80 |
332.00 |
316.80 |
330.40 |
0.0M |
| 2025-02-11 |
319.60 |
320.20 |
307.60 |
307.60 |
0.0M |
| 2025-02-10 |
308.20 |
311.20 |
305.80 |
311.20 |
0.0M |
| 2025-02-07 |
298.00 |
310.60 |
298.00 |
308.00 |
0.0M |
| 2025-02-06 |
261.60 |
294.00 |
261.60 |
294.60 |
0.0M |
| 2025-02-05 |
265.00 |
265.00 |
265.00 |
265.00 |
0.0M |
| 2025-02-04 |
262.40 |
268.00 |
262.00 |
268.00 |
0.0M |
| 2025-02-03 |
255.80 |
258.00 |
253.20 |
258.00 |
0.0M |
| 2025-01-28 |
254.00 |
254.00 |
254.00 |
254.80 |
0.0M |
| 2025-01-27 |
255.20 |
255.20 |
255.20 |
255.40 |
0.0M |
| 2025-01-24 |
254.00 |
255.40 |
254.00 |
255.40 |
0.0M |
| 2025-01-23 |
259.00 |
259.00 |
256.40 |
253.60 |
0.0M |
| 2025-01-22 |
259.20 |
259.20 |
259.20 |
258.20 |
0.0M |
| 2025-01-21 |
261.40 |
261.40 |
261.00 |
261.20 |
0.0M |
| 2025-01-20 |
259.40 |
261.20 |
258.60 |
259.00 |
0.0M |
| 2025-01-17 |
247.00 |
248.60 |
246.40 |
248.60 |
0.0M |
| 2025-01-16 |
245.60 |
248.00 |
245.60 |
246.00 |
0.0M |
| 2025-01-15 |
243.20 |
243.20 |
243.20 |
243.60 |
0.0M |
| 2025-01-14 |
241.60 |
245.20 |
241.60 |
242.80 |
0.0M |
| 2025-01-13 |
233.20 |
235.40 |
232.00 |
235.40 |
0.0M |
| 2025-01-10 |
237.80 |
237.80 |
237.20 |
237.60 |
0.0M |
| 2025-01-09 |
241.00 |
241.00 |
241.00 |
241.00 |
0.0M |
| 2025-01-08 |
244.80 |
244.80 |
238.80 |
240.80 |
0.0M |
| 2025-01-07 |
244.20 |
244.80 |
243.80 |
243.80 |
0.0M |
| 2025-01-06 |
244.80 |
245.60 |
241.40 |
242.00 |
0.0M |
| 2025-01-03 |
243.20 |
244.60 |
242.20 |
243.80 |
0.0M |
| 2025-01-02 |
244.00 |
244.00 |
240.60 |
242.60 |
0.0M |