| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
139.00 |
141.00 |
128.50 |
133.00 |
0.4M |
| 2025-09-25 |
130.50 |
140.00 |
129.00 |
140.00 |
0.4M |
| 2025-09-24 |
127.00 |
128.00 |
126.50 |
127.50 |
0.0M |
| 2025-09-23 |
132.50 |
134.00 |
127.00 |
128.50 |
0.1M |
| 2025-09-22 |
128.00 |
131.50 |
128.00 |
130.00 |
0.1M |
| 2025-09-19 |
130.50 |
131.00 |
128.00 |
128.00 |
0.0M |
| 2025-09-18 |
136.00 |
136.00 |
129.50 |
130.00 |
0.1M |
| 2025-09-17 |
126.00 |
135.00 |
126.00 |
133.50 |
0.2M |
| 2025-09-16 |
128.00 |
129.00 |
124.00 |
127.00 |
0.1M |
| 2025-09-15 |
135.00 |
135.50 |
126.50 |
129.50 |
0.3M |
| 2025-09-12 |
147.00 |
148.00 |
137.00 |
140.50 |
0.6M |
| 2025-09-11 |
135.00 |
135.00 |
132.00 |
135.00 |
0.2M |
| 2025-09-10 |
123.00 |
125.50 |
122.00 |
123.00 |
0.1M |
| 2025-09-09 |
122.50 |
127.00 |
121.50 |
125.50 |
0.1M |
| 2025-09-08 |
125.00 |
128.00 |
124.00 |
124.50 |
0.1M |
| 2025-09-05 |
129.00 |
129.00 |
125.00 |
127.50 |
0.0M |
| 2025-09-04 |
124.50 |
128.50 |
124.50 |
126.00 |
0.1M |
| 2025-09-03 |
128.00 |
128.50 |
126.00 |
127.00 |
0.1M |
| 2025-09-02 |
126.50 |
131.00 |
123.50 |
130.00 |
0.1M |
| 2025-09-01 |
131.50 |
131.50 |
124.50 |
126.00 |
0.2M |
| 2025-08-29 |
135.00 |
137.50 |
130.50 |
133.50 |
0.2M |
| 2025-08-28 |
133.50 |
136.00 |
131.50 |
134.00 |
0.1M |
| 2025-08-27 |
141.50 |
141.50 |
130.00 |
133.00 |
0.3M |
| 2025-08-26 |
135.00 |
144.00 |
135.00 |
140.50 |
0.4M |
| 2025-08-25 |
142.00 |
149.00 |
142.00 |
149.00 |
1.0M |
| 2025-08-22 |
134.00 |
135.50 |
131.50 |
135.50 |
0.4M |
| 2025-08-21 |
113.50 |
123.50 |
112.00 |
123.50 |
0.2M |
| 2025-08-20 |
116.50 |
116.50 |
112.00 |
112.50 |
0.2M |
| 2025-08-19 |
122.00 |
122.00 |
118.00 |
119.00 |
0.2M |
| 2025-08-18 |
120.50 |
125.00 |
119.00 |
123.00 |
0.1M |
| 2025-08-15 |
123.00 |
125.50 |
122.00 |
122.50 |
0.2M |
| 2025-08-14 |
128.50 |
133.00 |
121.00 |
125.50 |
0.2M |
| 2025-08-13 |
126.50 |
128.50 |
123.00 |
123.50 |
0.2M |
| 2025-08-12 |
133.00 |
133.00 |
123.00 |
126.50 |
0.3M |
| 2025-08-11 |
125.00 |
134.00 |
121.50 |
133.00 |
0.2M |
| 2025-08-08 |
133.50 |
133.50 |
127.50 |
128.00 |
0.2M |
| 2025-08-07 |
132.00 |
136.00 |
129.50 |
133.50 |
0.2M |
| 2025-08-06 |
133.00 |
136.00 |
130.50 |
131.50 |
0.1M |
| 2025-08-05 |
137.50 |
137.50 |
130.00 |
134.00 |
0.2M |
| 2025-08-04 |
143.50 |
143.50 |
134.00 |
137.50 |
0.1M |
| 2025-08-01 |
130.50 |
143.50 |
126.00 |
143.50 |
0.3M |
| 2025-07-31 |
142.00 |
142.00 |
134.50 |
136.00 |
0.2M |
| 2025-07-30 |
154.50 |
155.00 |
140.50 |
145.00 |
0.4M |
| 2025-07-29 |
158.00 |
163.00 |
154.00 |
154.50 |
0.2M |
| 2025-07-28 |
156.00 |
159.50 |
156.00 |
158.00 |
0.1M |
| 2025-07-25 |
162.00 |
162.00 |
158.00 |
160.00 |
0.1M |
| 2025-07-24 |
163.00 |
163.50 |
158.50 |
160.50 |
0.1M |
| 2025-07-23 |
167.00 |
168.50 |
163.00 |
163.00 |
0.1M |
| 2025-07-22 |
160.00 |
165.00 |
157.00 |
158.50 |
0.2M |
| 2025-07-21 |
165.00 |
165.50 |
162.00 |
163.50 |
0.1M |
| 2025-07-18 |
164.50 |
170.00 |
164.50 |
165.00 |
0.1M |
| 2025-07-17 |
169.00 |
169.00 |
165.00 |
165.50 |
0.1M |
| 2025-07-16 |
167.50 |
171.00 |
166.00 |
166.00 |
0.1M |
| 2025-07-15 |
168.50 |
172.00 |
167.00 |
169.00 |
0.1M |
| 2025-07-14 |
176.00 |
176.00 |
167.00 |
168.50 |
0.2M |
| 2025-07-11 |
168.00 |
181.00 |
165.00 |
176.00 |
0.3M |
| 2025-07-10 |
172.00 |
172.00 |
166.00 |
168.00 |
0.2M |
| 2025-07-09 |
173.50 |
176.00 |
169.50 |
171.50 |
0.2M |
| 2025-07-08 |
162.00 |
181.50 |
162.00 |
176.00 |
0.3M |
| 2025-07-07 |
198.50 |
198.50 |
175.00 |
176.00 |
0.7M |
| 2025-07-04 |
182.50 |
193.50 |
181.50 |
193.50 |
1.0M |
| 2025-07-03 |
162.00 |
176.00 |
158.50 |
176.00 |
0.4M |
| 2025-07-02 |
160.50 |
162.00 |
156.00 |
160.00 |
0.1M |
| 2025-07-01 |
157.00 |
162.50 |
156.50 |
158.50 |
0.1M |
| 2025-06-30 |
163.50 |
164.50 |
158.00 |
159.00 |
0.1M |
| 2025-06-27 |
166.00 |
167.00 |
162.00 |
163.50 |
0.1M |
| 2025-06-26 |
168.00 |
173.00 |
167.00 |
168.00 |
0.1M |
| 2025-06-25 |
179.00 |
179.00 |
168.00 |
169.00 |
0.4M |
| 2025-06-24 |
162.00 |
175.00 |
157.50 |
175.00 |
0.4M |
| 2025-06-23 |
164.00 |
164.00 |
156.00 |
159.50 |
0.3M |
| 2025-06-20 |
165.00 |
170.00 |
159.50 |
167.00 |
0.2M |
| 2025-06-19 |
174.00 |
174.00 |
168.00 |
169.50 |
0.2M |
| 2025-06-18 |
183.00 |
183.00 |
174.00 |
175.00 |
0.3M |
| 2025-06-17 |
178.00 |
186.00 |
171.50 |
179.50 |
0.3M |
| 2025-06-16 |
185.00 |
187.00 |
174.50 |
176.00 |
0.3M |
| 2025-06-13 |
182.00 |
188.00 |
175.50 |
184.50 |
0.5M |
| 2025-06-12 |
192.00 |
196.00 |
186.00 |
189.00 |
0.4M |
| 2025-06-11 |
206.00 |
210.00 |
189.00 |
199.00 |
0.5M |
| 2025-06-10 |
218.00 |
228.00 |
208.00 |
208.00 |
0.1M |
| 2025-06-09 |
207.00 |
215.00 |
205.00 |
215.00 |
0.1M |
| 2025-06-06 |
207.50 |
212.00 |
203.00 |
206.50 |
0.0M |
| 2025-06-05 |
202.00 |
218.50 |
201.00 |
208.00 |
0.1M |
| 2025-06-04 |
193.00 |
208.50 |
193.00 |
208.50 |
0.1M |
| 2025-06-03 |
194.00 |
198.00 |
188.00 |
190.00 |
0.2M |
| 2025-06-02 |
216.00 |
216.00 |
194.50 |
194.50 |
0.1M |
| 2025-05-29 |
221.00 |
227.00 |
215.50 |
216.00 |
0.1M |
| 2025-05-28 |
216.00 |
222.00 |
214.00 |
222.00 |
0.1M |
| 2025-05-27 |
231.00 |
231.00 |
214.00 |
214.00 |
0.2M |
| 2025-05-26 |
252.00 |
256.50 |
235.00 |
237.50 |
0.5M |
| 2025-05-23 |
261.50 |
279.00 |
241.00 |
257.00 |
0.9M |
| 2025-05-22 |
238.00 |
257.00 |
236.50 |
257.00 |
0.7M |
| 2025-05-21 |
217.50 |
234.00 |
215.00 |
234.00 |
0.6M |
| 2025-05-20 |
194.00 |
213.00 |
194.00 |
213.00 |
0.4M |
| 2025-05-19 |
190.50 |
197.50 |
188.50 |
194.00 |
0.2M |
| 2025-05-16 |
188.00 |
196.00 |
182.00 |
190.50 |
0.1M |
| 2025-05-15 |
195.00 |
195.00 |
187.00 |
187.00 |
0.1M |
| 2025-05-14 |
196.50 |
201.50 |
195.50 |
195.50 |
0.3M |
| 2025-05-13 |
183.00 |
208.00 |
173.00 |
203.00 |
0.5M |
| 2025-05-12 |
199.50 |
199.50 |
191.50 |
192.00 |
0.2M |
| 2025-05-09 |
213.00 |
213.00 |
201.00 |
203.50 |
0.3M |
| 2025-05-08 |
210.00 |
214.50 |
208.00 |
211.00 |
0.2M |
| 2025-05-07 |
215.50 |
220.50 |
207.00 |
212.00 |
0.4M |
| 2025-05-06 |
203.00 |
225.50 |
196.00 |
224.50 |
0.8M |
| 2025-05-05 |
196.00 |
209.00 |
183.00 |
209.00 |
0.7M |
| 2025-05-02 |
184.00 |
190.00 |
177.00 |
190.00 |
0.5M |
| 2025-04-30 |
159.50 |
173.00 |
159.50 |
173.00 |
0.7M |
| 2025-04-29 |
145.00 |
157.50 |
142.50 |
157.50 |
0.6M |
| 2025-04-28 |
149.50 |
151.50 |
143.00 |
143.50 |
0.3M |
| 2025-04-25 |
142.50 |
151.50 |
136.50 |
148.00 |
0.4M |
| 2025-04-24 |
147.00 |
148.00 |
141.00 |
142.50 |
0.3M |
| 2025-04-23 |
145.00 |
152.00 |
145.00 |
145.50 |
0.5M |
| 2025-04-22 |
135.50 |
156.00 |
135.50 |
151.00 |
0.8M |
| 2025-04-21 |
142.00 |
142.00 |
135.50 |
142.00 |
0.5M |
| 2025-04-18 |
122.50 |
129.50 |
113.00 |
129.50 |
0.6M |
| 2025-04-17 |
121.50 |
127.00 |
112.00 |
118.00 |
0.5M |
| 2025-04-16 |
114.00 |
123.00 |
107.00 |
121.00 |
0.4M |
| 2025-04-15 |
100.50 |
114.00 |
99.00 |
114.00 |
0.5M |
| 2025-04-14 |
104.00 |
107.50 |
99.30 |
104.00 |
0.3M |
| 2025-04-11 |
108.00 |
118.00 |
97.80 |
104.00 |
0.5M |
| 2025-04-10 |
108.00 |
108.00 |
108.00 |
108.00 |
0.1M |
| 2025-04-09 |
95.00 |
98.30 |
95.00 |
98.30 |
0.1M |
| 2025-04-08 |
89.40 |
89.40 |
84.90 |
89.40 |
0.2M |
| 2025-04-07 |
81.30 |
81.30 |
81.30 |
81.30 |
0.0M |
| 2025-04-02 |
86.80 |
90.30 |
86.80 |
90.30 |
0.1M |
| 2025-04-01 |
73.10 |
82.10 |
70.90 |
82.10 |
0.1M |
| 2025-03-31 |
77.10 |
78.00 |
74.70 |
74.70 |
0.1M |
| 2025-03-28 |
83.00 |
87.80 |
82.00 |
83.00 |
0.2M |
| 2025-03-27 |
94.50 |
94.50 |
91.10 |
91.10 |
0.1M |
| 2025-03-26 |
98.70 |
99.50 |
96.00 |
96.00 |
0.0M |
| 2025-03-25 |
98.00 |
98.60 |
97.70 |
98.30 |
0.0M |
| 2025-03-24 |
101.00 |
101.00 |
98.50 |
99.30 |
0.0M |
| 2025-03-21 |
100.00 |
100.00 |
98.60 |
99.00 |
0.0M |
| 2025-03-20 |
100.50 |
100.50 |
97.90 |
100.50 |
0.0M |
| 2025-03-19 |
103.50 |
103.50 |
96.10 |
100.50 |
0.1M |
| 2025-03-18 |
99.70 |
103.00 |
96.80 |
101.00 |
0.2M |
| 2025-03-17 |
89.80 |
96.20 |
89.80 |
96.20 |
0.2M |
| 2025-03-14 |
99.80 |
99.80 |
87.50 |
87.50 |
0.2M |
| 2025-03-13 |
112.00 |
113.00 |
97.20 |
97.20 |
0.5M |
| 2025-03-12 |
105.00 |
113.00 |
99.20 |
108.00 |
0.5M |
| 2025-03-11 |
87.50 |
103.50 |
85.00 |
103.50 |
0.6M |
| 2025-03-10 |
94.40 |
94.40 |
94.40 |
94.40 |
0.2M |
| 2025-03-07 |
85.90 |
85.90 |
85.90 |
85.90 |
0.1M |
| 2025-03-06 |
78.10 |
78.10 |
78.10 |
78.10 |
0.1M |
| 2025-03-05 |
72.40 |
72.40 |
70.60 |
71.00 |
0.0M |
| 2025-03-04 |
69.00 |
73.00 |
68.40 |
73.00 |
0.1M |
| 2025-03-03 |
73.90 |
73.90 |
70.20 |
71.00 |
0.1M |
| 2025-02-27 |
77.60 |
77.60 |
71.60 |
74.00 |
0.0M |
| 2025-02-26 |
77.90 |
77.90 |
76.20 |
76.30 |
0.0M |
| 2025-02-25 |
74.40 |
79.00 |
72.50 |
79.00 |
0.0M |
| 2025-02-24 |
74.00 |
75.90 |
74.00 |
74.70 |
0.0M |
| 2025-02-21 |
76.00 |
79.00 |
74.80 |
77.00 |
0.0M |
| 2025-02-20 |
69.40 |
78.70 |
67.00 |
77.00 |
0.0M |
| 2025-02-19 |
65.80 |
71.60 |
65.40 |
71.60 |
0.0M |
| 2025-02-18 |
66.00 |
66.10 |
64.00 |
65.10 |
0.0M |
| 2025-02-17 |
61.40 |
66.10 |
61.40 |
66.10 |
0.0M |
| 2025-02-14 |
71.20 |
71.20 |
64.80 |
64.80 |
0.0M |
| 2025-02-13 |
66.70 |
73.30 |
66.70 |
72.00 |
0.0M |
| 2025-02-12 |
66.70 |
66.70 |
66.70 |
66.70 |
0.0M |
| 2025-02-11 |
57.80 |
60.70 |
57.80 |
60.70 |
0.0M |
| 2025-02-10 |
54.90 |
55.20 |
52.10 |
55.20 |
0.0M |
| 2025-02-07 |
49.15 |
50.20 |
48.55 |
50.20 |
0.0M |
| 2025-02-06 |
44.95 |
45.65 |
43.50 |
45.65 |
0.0M |
| 2025-02-05 |
40.95 |
42.10 |
39.10 |
41.50 |
0.0M |
| 2025-02-04 |
39.00 |
39.70 |
39.00 |
39.60 |
0.0M |
| 2025-02-03 |
38.90 |
38.90 |
38.05 |
38.70 |
0.0M |
| 2025-01-22 |
37.40 |
38.70 |
37.40 |
38.70 |
0.0M |
| 2025-01-21 |
36.95 |
38.75 |
36.95 |
38.75 |
0.0M |
| 2025-01-20 |
38.90 |
38.90 |
38.25 |
38.25 |
0.0M |
| 2025-01-17 |
37.25 |
38.80 |
37.25 |
38.10 |
0.0M |
| 2025-01-16 |
39.30 |
39.30 |
36.75 |
38.80 |
0.0M |
| 2025-01-15 |
38.50 |
38.80 |
38.05 |
38.80 |
0.0M |
| 2025-01-14 |
37.70 |
38.90 |
37.70 |
38.70 |
0.0M |
| 2025-01-13 |
36.75 |
37.80 |
36.75 |
37.80 |
0.0M |
| 2025-01-10 |
37.90 |
38.65 |
36.85 |
37.25 |
0.0M |
| 2025-01-09 |
39.15 |
39.15 |
37.75 |
38.00 |
0.0M |
| 2025-01-08 |
37.95 |
39.65 |
37.95 |
38.35 |
0.0M |
| 2025-01-07 |
39.90 |
39.90 |
38.05 |
39.10 |
0.0M |
| 2025-01-06 |
40.00 |
40.00 |
38.50 |
39.90 |
0.0M |
| 2025-01-03 |
37.95 |
39.90 |
37.00 |
38.60 |
0.1M |
| 2025-01-02 |
36.75 |
38.35 |
36.45 |
36.75 |
0.0M |