| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
120.00 |
121.50 |
119.50 |
119.50 |
0.2M |
| 2025-09-25 |
119.50 |
120.00 |
119.00 |
119.00 |
0.9M |
| 2025-09-24 |
119.00 |
119.50 |
119.00 |
119.50 |
0.5M |
| 2025-09-23 |
119.50 |
119.50 |
119.00 |
119.00 |
0.2M |
| 2025-09-22 |
119.00 |
119.50 |
119.00 |
119.50 |
0.6M |
| 2025-09-19 |
118.50 |
119.50 |
118.50 |
119.00 |
0.8M |
| 2025-09-18 |
119.00 |
119.00 |
118.50 |
118.50 |
1.8M |
| 2025-09-17 |
118.50 |
119.00 |
118.50 |
119.00 |
0.6M |
| 2025-09-16 |
119.00 |
119.00 |
118.50 |
118.50 |
0.5M |
| 2025-09-15 |
119.00 |
119.00 |
118.50 |
119.00 |
0.5M |
| 2025-09-12 |
119.00 |
119.00 |
118.00 |
119.00 |
0.5M |
| 2025-09-11 |
118.50 |
119.00 |
118.00 |
119.00 |
1.0M |
| 2025-09-10 |
118.50 |
118.50 |
118.50 |
118.50 |
0.3M |
| 2025-09-09 |
118.50 |
118.50 |
118.50 |
118.50 |
3.5M |
| 2025-09-08 |
118.50 |
118.50 |
118.00 |
118.00 |
0.3M |
| 2025-09-05 |
118.50 |
118.50 |
118.00 |
118.50 |
0.2M |
| 2025-09-04 |
118.50 |
118.50 |
118.50 |
118.50 |
0.2M |
| 2025-09-03 |
118.00 |
118.00 |
118.00 |
118.00 |
0.4M |
| 2025-09-02 |
118.00 |
118.50 |
118.00 |
118.50 |
0.4M |
| 2025-09-01 |
118.50 |
118.50 |
118.50 |
118.50 |
1.0M |
| 2025-08-29 |
118.50 |
118.50 |
118.00 |
118.50 |
0.3M |
| 2025-08-28 |
118.50 |
118.50 |
118.00 |
118.00 |
1.3M |
| 2025-08-27 |
118.00 |
118.00 |
118.00 |
118.50 |
0.4M |
| 2025-08-26 |
118.50 |
118.50 |
118.00 |
118.00 |
0.3M |
| 2025-08-22 |
118.50 |
118.50 |
118.00 |
118.50 |
0.5M |
| 2025-08-21 |
118.00 |
118.50 |
118.00 |
118.50 |
0.4M |
| 2025-08-20 |
118.00 |
118.00 |
118.00 |
118.00 |
3.2M |
| 2025-08-19 |
118.50 |
118.50 |
118.00 |
118.00 |
0.3M |
| 2025-08-18 |
118.50 |
118.50 |
118.00 |
118.00 |
0.3M |
| 2025-08-15 |
118.50 |
118.50 |
118.00 |
118.00 |
0.5M |
| 2025-08-14 |
118.50 |
118.50 |
118.50 |
118.50 |
0.3M |
| 2025-08-13 |
118.00 |
118.50 |
118.00 |
118.50 |
0.3M |
| 2025-08-12 |
118.00 |
118.00 |
117.50 |
118.00 |
0.4M |
| 2025-08-11 |
118.50 |
118.50 |
118.00 |
118.00 |
0.6M |
| 2025-08-08 |
118.50 |
118.50 |
118.00 |
118.50 |
0.5M |
| 2025-08-07 |
119.50 |
119.50 |
118.00 |
118.50 |
0.6M |
| 2025-08-06 |
120.50 |
120.50 |
120.50 |
120.50 |
2.1M |
| 2025-08-05 |
120.50 |
120.50 |
120.00 |
120.50 |
0.9M |
| 2025-08-04 |
120.00 |
120.50 |
120.00 |
120.50 |
0.7M |
| 2025-08-01 |
119.50 |
120.00 |
119.50 |
120.00 |
1.7M |
| 2025-07-31 |
120.00 |
120.00 |
119.00 |
120.00 |
2.3M |
| 2025-07-30 |
119.00 |
120.00 |
119.00 |
119.00 |
0.5M |
| 2025-07-29 |
1.19 |
1.20 |
1.19 |
1.20 |
2.1M |
| 2025-07-28 |
119.00 |
120.00 |
119.00 |
119.50 |
2.2M |
| 2025-07-25 |
119.00 |
119.50 |
119.00 |
119.50 |
0.8M |
| 2025-07-24 |
119.50 |
119.50 |
119.00 |
119.50 |
1.5M |
| 2025-07-23 |
119.00 |
119.50 |
119.00 |
119.50 |
0.4M |
| 2025-07-22 |
119.50 |
119.50 |
119.00 |
119.50 |
0.2M |
| 2025-07-21 |
119.00 |
119.00 |
119.00 |
119.00 |
1.5M |
| 2025-07-18 |
120.00 |
120.00 |
119.00 |
119.00 |
0.4M |
| 2025-07-17 |
120.00 |
120.00 |
119.00 |
119.00 |
2.3M |
| 2025-07-16 |
120.00 |
120.00 |
119.50 |
120.00 |
0.3M |
| 2025-07-15 |
119.50 |
120.00 |
119.50 |
119.50 |
0.5M |
| 2025-07-14 |
119.50 |
120.00 |
119.50 |
120.00 |
0.2M |
| 2025-07-11 |
119.50 |
120.00 |
119.50 |
120.00 |
0.4M |
| 2025-07-10 |
120.00 |
120.00 |
119.00 |
119.50 |
1.7M |
| 2025-07-09 |
119.50 |
119.50 |
119.00 |
119.50 |
0.6M |
| 2025-07-08 |
119.50 |
119.50 |
119.00 |
119.00 |
0.5M |
| 2025-07-07 |
119.50 |
119.50 |
119.00 |
119.50 |
0.5M |
| 2025-07-04 |
119.50 |
119.50 |
119.00 |
119.00 |
0.3M |
| 2025-07-03 |
120.00 |
120.00 |
119.50 |
119.75 |
0.4M |
| 2025-07-02 |
119.50 |
120.00 |
119.50 |
120.00 |
1.0M |
| 2025-07-01 |
120.00 |
120.00 |
119.50 |
119.50 |
1.2M |
| 2025-06-30 |
120.50 |
120.50 |
119.50 |
119.50 |
3.2M |
| 2025-06-27 |
119.50 |
120.00 |
119.50 |
120.00 |
2.3M |
| 2025-06-26 |
119.50 |
119.50 |
119.00 |
119.50 |
0.7M |
| 2025-06-25 |
120.00 |
120.00 |
119.00 |
119.50 |
0.1M |
| 2025-06-24 |
119.50 |
119.50 |
119.00 |
119.50 |
0.2M |
| 2025-06-23 |
119.00 |
119.50 |
119.00 |
119.00 |
0.6M |
| 2025-06-20 |
119.00 |
119.50 |
118.00 |
118.00 |
0.7M |
| 2025-06-19 |
119.00 |
119.50 |
119.00 |
119.50 |
0.2M |
| 2025-06-18 |
119.00 |
119.00 |
118.50 |
119.00 |
0.9M |
| 2025-06-17 |
119.00 |
119.00 |
118.50 |
119.00 |
0.4M |
| 2025-06-16 |
119.00 |
119.50 |
118.50 |
119.25 |
0.3M |
| 2025-06-13 |
118.50 |
119.00 |
118.50 |
119.00 |
0.3M |
| 2025-06-12 |
118.00 |
119.00 |
118.00 |
118.50 |
0.9M |
| 2025-06-11 |
118.50 |
118.50 |
118.00 |
118.50 |
0.6M |
| 2025-06-10 |
118.50 |
119.50 |
118.50 |
118.50 |
0.4M |
| 2025-06-09 |
119.00 |
119.00 |
118.00 |
119.50 |
1.1M |
| 2025-06-06 |
119.00 |
119.00 |
119.00 |
119.00 |
1.6M |
| 2025-06-05 |
118.00 |
121.00 |
118.00 |
121.00 |
0.3M |
| 2025-06-04 |
118.50 |
118.50 |
118.50 |
118.50 |
0.9M |
| 2025-06-03 |
119.50 |
119.50 |
118.50 |
118.50 |
1.1M |
| 2025-06-02 |
117.50 |
118.50 |
117.50 |
118.50 |
0.8M |
| 2025-05-30 |
118.00 |
118.00 |
117.50 |
117.50 |
0.4M |
| 2025-05-29 |
119.00 |
119.00 |
117.50 |
118.00 |
1.0M |
| 2025-05-28 |
118.50 |
118.50 |
118.50 |
118.50 |
0.2M |
| 2025-05-27 |
119.00 |
119.00 |
117.00 |
117.50 |
0.9M |
| 2025-05-23 |
117.50 |
117.50 |
117.00 |
118.00 |
0.4M |
| 2025-05-22 |
116.00 |
117.50 |
116.00 |
117.50 |
0.2M |
| 2025-05-21 |
116.00 |
116.50 |
116.00 |
116.50 |
0.3M |
| 2025-05-20 |
116.50 |
116.50 |
115.50 |
115.50 |
0.1M |
| 2025-05-19 |
116.00 |
116.00 |
116.00 |
116.00 |
0.2M |
| 2025-05-16 |
116.00 |
116.50 |
115.50 |
116.75 |
0.7M |
| 2025-05-15 |
116.00 |
117.50 |
115.00 |
117.00 |
0.2M |
| 2025-05-14 |
116.00 |
116.50 |
115.50 |
116.25 |
0.5M |
| 2025-05-13 |
116.50 |
116.50 |
116.00 |
116.00 |
0.4M |
| 2025-05-12 |
116.00 |
116.50 |
116.00 |
116.50 |
0.5M |
| 2025-05-09 |
116.00 |
117.00 |
116.00 |
117.00 |
0.3M |
| 2025-05-08 |
116.00 |
117.00 |
116.00 |
117.00 |
0.3M |
| 2025-05-07 |
118.50 |
118.50 |
118.00 |
118.50 |
1.7M |
| 2025-05-06 |
118.50 |
118.50 |
117.00 |
117.00 |
0.8M |
| 2025-05-02 |
117.00 |
117.50 |
117.00 |
117.50 |
1.0M |
| 2025-05-01 |
118.00 |
120.00 |
117.50 |
117.50 |
0.6M |
| 2025-04-30 |
117.50 |
117.50 |
117.50 |
117.50 |
1.6M |
| 2025-04-29 |
117.50 |
117.50 |
117.50 |
118.25 |
0.5M |
| 2025-04-28 |
117.00 |
118.00 |
117.00 |
117.00 |
1.6M |
| 2025-04-25 |
118.00 |
118.00 |
117.00 |
117.00 |
0.3M |
| 2025-04-24 |
117.50 |
118.00 |
117.50 |
118.00 |
2.8M |
| 2025-04-23 |
119.00 |
119.00 |
117.50 |
117.50 |
0.6M |
| 2025-04-22 |
117.50 |
120.00 |
117.50 |
120.00 |
0.8M |
| 2025-04-17 |
119.00 |
119.00 |
116.50 |
118.00 |
0.4M |
| 2025-04-16 |
122.00 |
122.00 |
117.50 |
117.50 |
0.5M |
| 2025-04-15 |
118.50 |
119.00 |
118.50 |
119.00 |
0.3M |
| 2025-04-14 |
120.00 |
120.00 |
118.50 |
118.50 |
0.5M |
| 2025-04-11 |
120.00 |
120.00 |
116.00 |
118.50 |
0.3M |
| 2025-04-10 |
120.50 |
120.50 |
118.00 |
118.00 |
0.7M |
| 2025-04-09 |
120.00 |
120.00 |
115.50 |
117.00 |
0.6M |
| 2025-04-08 |
117.00 |
119.00 |
116.50 |
118.50 |
1.0M |
| 2025-04-07 |
116.50 |
119.00 |
101.50 |
115.00 |
1.7M |
| 2025-04-04 |
119.00 |
120.50 |
116.00 |
116.00 |
1.0M |
| 2025-04-03 |
120.00 |
122.50 |
120.00 |
120.00 |
0.4M |
| 2025-04-02 |
122.50 |
122.50 |
119.50 |
119.50 |
0.2M |
| 2025-04-01 |
121.50 |
121.50 |
121.50 |
121.50 |
0.2M |
| 2025-03-31 |
124.00 |
124.00 |
120.00 |
121.50 |
1.1M |
| 2025-03-28 |
123.00 |
123.00 |
123.00 |
123.00 |
0.3M |
| 2025-03-27 |
123.00 |
123.00 |
122.50 |
122.50 |
1.3M |
| 2025-03-26 |
122.00 |
122.00 |
122.00 |
122.75 |
0.2M |
| 2025-03-25 |
120.00 |
120.00 |
120.00 |
121.50 |
0.7M |
| 2025-03-24 |
120.00 |
120.00 |
119.50 |
119.50 |
0.2M |
| 2025-03-21 |
120.00 |
120.00 |
119.00 |
119.00 |
0.6M |
| 2025-03-20 |
121.50 |
121.50 |
120.00 |
120.00 |
0.3M |
| 2025-03-19 |
123.00 |
123.00 |
121.00 |
121.00 |
1.0M |
| 2025-03-18 |
122.00 |
123.00 |
122.00 |
123.00 |
0.6M |
| 2025-03-17 |
120.50 |
121.50 |
120.50 |
121.00 |
0.5M |
| 2025-03-14 |
122.50 |
122.50 |
120.00 |
120.50 |
0.4M |
| 2025-03-13 |
122.00 |
122.00 |
121.50 |
122.50 |
0.3M |
| 2025-03-12 |
123.50 |
123.50 |
120.00 |
121.50 |
6.1M |
| 2025-03-11 |
122.25 |
122.25 |
122.25 |
122.25 |
0.3M |
| 2025-03-10 |
124.00 |
124.00 |
122.00 |
122.00 |
1.5M |
| 2025-03-07 |
122.00 |
122.00 |
120.50 |
120.50 |
0.5M |
| 2025-03-06 |
122.00 |
122.00 |
122.00 |
122.00 |
0.5M |
| 2025-03-05 |
121.00 |
121.00 |
121.00 |
121.00 |
0.4M |
| 2025-03-04 |
120.00 |
121.00 |
120.00 |
121.00 |
0.3M |
| 2025-03-03 |
120.50 |
122.00 |
120.00 |
121.25 |
0.7M |
| 2025-02-28 |
120.50 |
121.50 |
120.50 |
120.50 |
0.3M |
| 2025-02-27 |
120.00 |
120.00 |
119.50 |
119.50 |
0.7M |
| 2025-02-26 |
121.00 |
121.00 |
120.50 |
121.00 |
0.8M |
| 2025-02-25 |
121.00 |
121.00 |
121.00 |
121.00 |
0.7M |
| 2025-02-24 |
121.50 |
121.50 |
120.50 |
120.50 |
0.2M |
| 2025-02-21 |
121.50 |
121.50 |
119.50 |
119.50 |
0.2M |
| 2025-02-20 |
120.00 |
120.00 |
120.00 |
120.50 |
0.2M |
| 2025-02-19 |
120.00 |
121.00 |
120.00 |
120.00 |
0.3M |
| 2025-02-18 |
118.50 |
118.50 |
118.00 |
118.00 |
0.1M |
| 2025-02-17 |
121.50 |
121.50 |
118.50 |
118.50 |
0.2M |
| 2025-02-14 |
120.50 |
120.50 |
120.50 |
119.75 |
1.2M |
| 2025-02-13 |
119.50 |
119.50 |
119.50 |
120.50 |
0.3M |
| 2025-02-12 |
120.50 |
120.50 |
120.00 |
119.75 |
0.1M |
| 2025-02-11 |
120.00 |
120.00 |
119.50 |
119.50 |
0.2M |
| 2025-02-10 |
120.75 |
120.75 |
120.75 |
120.75 |
0.2M |
| 2025-02-07 |
120.00 |
121.00 |
119.00 |
120.50 |
0.3M |
| 2025-02-06 |
121.00 |
121.00 |
119.00 |
120.50 |
2.2M |
| 2025-02-05 |
122.00 |
123.00 |
122.00 |
122.00 |
2.8M |
| 2025-02-04 |
123.00 |
123.00 |
122.00 |
122.00 |
0.5M |
| 2025-02-03 |
121.00 |
124.00 |
121.00 |
122.00 |
0.1M |
| 2025-01-31 |
122.00 |
122.00 |
121.50 |
121.50 |
0.4M |
| 2025-01-30 |
122.00 |
122.00 |
122.00 |
122.25 |
0.4M |
| 2025-01-29 |
123.00 |
123.00 |
122.00 |
121.75 |
0.5M |
| 2025-01-28 |
122.50 |
122.50 |
122.50 |
123.00 |
0.4M |
| 2025-01-27 |
123.00 |
123.00 |
122.00 |
122.00 |
0.3M |
| 2025-01-24 |
124.07 |
127.00 |
121.00 |
122.50 |
0.2M |
| 2025-01-23 |
124.10 |
127.00 |
123.34 |
123.50 |
0.4M |
| 2025-01-22 |
124.60 |
127.00 |
121.19 |
123.00 |
1.7M |
| 2025-01-21 |
123.35 |
123.50 |
122.57 |
124.50 |
0.4M |
| 2025-01-20 |
122.55 |
124.50 |
121.53 |
123.00 |
0.6M |
| 2025-01-17 |
123.98 |
124.50 |
121.50 |
121.50 |
1.1M |
| 2025-01-16 |
123.00 |
123.73 |
121.07 |
122.50 |
0.6M |
| 2025-01-15 |
121.95 |
124.50 |
120.00 |
122.25 |
0.4M |
| 2025-01-14 |
121.88 |
123.00 |
121.07 |
122.25 |
0.3M |
| 2025-01-13 |
121.95 |
123.00 |
120.00 |
120.00 |
0.2M |
| 2025-01-10 |
121.95 |
123.00 |
120.76 |
121.50 |
0.6M |
| 2025-01-09 |
121.95 |
123.00 |
120.00 |
122.00 |
0.4M |
| 2025-01-08 |
120.76 |
123.00 |
120.76 |
121.50 |
0.5M |
| 2025-01-07 |
121.85 |
123.00 |
120.00 |
122.50 |
0.4M |
| 2025-01-06 |
120.00 |
122.00 |
118.50 |
121.00 |
1.4M |
| 2025-01-03 |
120.00 |
122.50 |
119.00 |
119.00 |
0.2M |
| 2025-01-02 |
120.00 |
122.50 |
119.00 |
121.00 |
0.4M |