| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
190.00 |
192.00 |
188.00 |
192.00 |
2.2M |
| 2025-09-25 |
190.00 |
191.00 |
188.00 |
188.00 |
1.6M |
| 2025-09-24 |
191.00 |
194.00 |
189.00 |
189.00 |
1.6M |
| 2025-09-22 |
193.00 |
193.00 |
188.00 |
191.00 |
2.0M |
| 2025-09-19 |
189.00 |
200.00 |
187.00 |
195.00 |
5.5M |
| 2025-09-18 |
196.00 |
197.00 |
190.00 |
191.00 |
3.0M |
| 2025-09-17 |
198.00 |
199.00 |
195.00 |
198.00 |
1.1M |
| 2025-09-16 |
196.00 |
199.00 |
194.00 |
197.00 |
2.4M |
| 2025-09-12 |
197.00 |
200.00 |
195.00 |
197.00 |
4.2M |
| 2025-09-11 |
205.00 |
206.00 |
200.00 |
201.00 |
6.4M |
| 2025-09-10 |
210.00 |
210.00 |
206.00 |
207.00 |
3.4M |
| 2025-09-09 |
205.00 |
210.00 |
202.00 |
210.00 |
5.9M |
| 2025-09-08 |
208.00 |
211.00 |
206.00 |
208.00 |
3.4M |
| 2025-09-05 |
215.00 |
217.00 |
212.00 |
214.00 |
2.6M |
| 2025-09-04 |
224.00 |
224.00 |
218.00 |
218.00 |
3.2M |
| 2025-09-03 |
225.00 |
227.00 |
221.00 |
226.00 |
4.7M |
| 2025-09-02 |
221.00 |
224.00 |
219.00 |
222.00 |
1.3M |
| 2025-09-01 |
222.00 |
227.00 |
220.00 |
222.00 |
3.5M |
| 2025-08-29 |
216.00 |
219.00 |
216.00 |
218.00 |
1.5M |
| 2025-08-28 |
221.00 |
222.00 |
216.00 |
217.00 |
2.1M |
| 2025-08-27 |
220.00 |
223.00 |
218.00 |
220.00 |
1.7M |
| 2025-08-26 |
219.00 |
224.00 |
218.00 |
222.00 |
3.4M |
| 2025-08-25 |
213.00 |
219.00 |
212.00 |
217.00 |
2.2M |
| 2025-08-22 |
219.00 |
222.00 |
217.00 |
218.00 |
1.9M |
| 2025-08-21 |
217.00 |
220.00 |
215.00 |
218.00 |
1.4M |
| 2025-08-20 |
213.00 |
218.00 |
213.00 |
216.00 |
4.5M |
| 2025-08-19 |
207.00 |
211.00 |
206.00 |
209.00 |
2.6M |
| 2025-08-18 |
211.00 |
212.00 |
207.00 |
208.00 |
3.3M |
| 2025-08-15 |
217.00 |
218.00 |
211.00 |
212.00 |
2.7M |
| 2025-08-14 |
215.00 |
220.00 |
213.00 |
219.00 |
3.6M |
| 2025-08-13 |
214.00 |
216.00 |
211.00 |
212.00 |
4.8M |
| 2025-08-12 |
225.00 |
225.00 |
215.00 |
219.00 |
9.7M |
| 2025-08-08 |
236.00 |
236.00 |
226.00 |
229.00 |
7.3M |
| 2025-08-07 |
242.00 |
242.00 |
236.00 |
238.00 |
2.3M |
| 2025-08-06 |
245.00 |
245.00 |
239.00 |
239.00 |
2.1M |
| 2025-08-05 |
243.00 |
245.00 |
242.00 |
244.00 |
3.4M |
| 2025-08-04 |
252.00 |
253.00 |
246.00 |
246.00 |
3.0M |
| 2025-08-01 |
241.00 |
243.00 |
238.00 |
239.00 |
1.6M |
| 2025-07-31 |
241.00 |
241.00 |
236.00 |
236.00 |
2.2M |
| 2025-07-30 |
241.00 |
244.00 |
241.00 |
242.00 |
1.4M |
| 2025-07-29 |
240.00 |
244.00 |
240.00 |
242.00 |
1.5M |
| 2025-07-28 |
233.00 |
239.00 |
233.00 |
237.00 |
2.7M |
| 2025-07-25 |
230.00 |
234.00 |
230.00 |
233.00 |
1.7M |
| 2025-07-24 |
230.00 |
232.00 |
226.00 |
229.00 |
6.1M |
| 2025-07-23 |
247.00 |
249.00 |
234.00 |
236.00 |
10.3M |
| 2025-07-22 |
254.00 |
258.00 |
248.00 |
255.00 |
2.0M |
| 2025-07-18 |
251.00 |
256.00 |
250.00 |
255.00 |
1.8M |
| 2025-07-17 |
259.00 |
261.00 |
253.00 |
254.00 |
1.2M |
| 2025-07-16 |
256.00 |
258.00 |
253.00 |
256.00 |
1.2M |
| 2025-07-15 |
259.00 |
260.00 |
256.00 |
256.00 |
2.4M |
| 2025-07-14 |
260.00 |
262.00 |
257.00 |
260.00 |
1.0M |
| 2025-07-11 |
253.00 |
259.00 |
252.00 |
258.00 |
2.6M |
| 2025-07-10 |
255.00 |
258.00 |
255.00 |
256.00 |
0.6M |
| 2025-07-09 |
253.00 |
258.00 |
252.00 |
255.00 |
1.8M |
| 2025-07-08 |
259.00 |
259.00 |
254.00 |
255.00 |
2.2M |
| 2025-07-07 |
255.00 |
258.00 |
254.00 |
258.00 |
1.4M |
| 2025-07-04 |
252.00 |
256.00 |
252.00 |
255.00 |
1.9M |
| 2025-07-03 |
255.00 |
257.00 |
254.00 |
256.00 |
1.9M |
| 2025-07-02 |
259.00 |
260.00 |
252.00 |
255.00 |
3.9M |
| 2025-07-01 |
248.00 |
254.00 |
248.00 |
254.00 |
3.3M |
| 2025-06-30 |
245.00 |
248.00 |
241.00 |
247.00 |
3.9M |
| 2025-06-27 |
254.00 |
254.00 |
248.00 |
252.00 |
4.0M |
| 2025-06-26 |
266.00 |
266.00 |
258.00 |
259.00 |
3.2M |
| 2025-06-25 |
268.00 |
270.00 |
267.00 |
268.00 |
1.0M |
| 2025-06-24 |
269.00 |
271.00 |
266.00 |
270.00 |
2.8M |
| 2025-06-23 |
277.00 |
280.00 |
275.00 |
276.00 |
1.8M |
| 2025-06-20 |
274.00 |
275.00 |
271.00 |
274.00 |
2.1M |
| 2025-06-19 |
268.00 |
274.00 |
268.00 |
273.00 |
2.7M |
| 2025-06-18 |
276.00 |
276.00 |
268.00 |
268.00 |
3.3M |
| 2025-06-17 |
275.00 |
276.00 |
272.00 |
273.00 |
2.0M |
| 2025-06-16 |
280.00 |
280.00 |
276.00 |
277.00 |
2.0M |
| 2025-06-13 |
280.00 |
288.00 |
280.00 |
284.00 |
4.2M |
| 2025-06-12 |
277.00 |
280.00 |
275.00 |
279.00 |
0.8M |
| 2025-06-11 |
275.00 |
277.00 |
273.00 |
275.00 |
2.7M |
| 2025-06-10 |
277.00 |
279.00 |
274.00 |
279.00 |
3.7M |
| 2025-06-09 |
281.00 |
281.00 |
278.00 |
281.00 |
1.3M |
| 2025-06-06 |
288.00 |
288.00 |
285.00 |
285.00 |
0.9M |
| 2025-06-05 |
288.00 |
289.00 |
285.00 |
289.00 |
1.2M |
| 2025-06-04 |
285.00 |
286.00 |
283.00 |
284.00 |
3.1M |
| 2025-06-03 |
286.00 |
290.00 |
285.00 |
290.00 |
1.6M |
| 2025-06-02 |
286.00 |
292.00 |
286.00 |
290.00 |
2.9M |
| 2025-05-30 |
283.00 |
285.00 |
279.00 |
281.00 |
2.5M |
| 2025-05-29 |
279.00 |
280.00 |
275.00 |
275.00 |
4.5M |
| 2025-05-28 |
280.00 |
286.00 |
279.00 |
286.00 |
3.9M |
| 2025-05-27 |
290.00 |
291.00 |
285.00 |
286.00 |
1.5M |
| 2025-05-26 |
295.00 |
295.00 |
289.00 |
289.00 |
2.4M |
| 2025-05-23 |
295.00 |
296.00 |
291.00 |
294.00 |
1.4M |
| 2025-05-22 |
299.00 |
300.00 |
295.00 |
297.00 |
2.2M |
| 2025-05-21 |
288.00 |
293.00 |
287.00 |
292.00 |
2.1M |
| 2025-05-20 |
286.00 |
291.00 |
283.00 |
289.00 |
2.3M |
| 2025-05-19 |
289.00 |
291.00 |
287.00 |
289.00 |
2.6M |
| 2025-05-16 |
285.00 |
290.00 |
285.00 |
286.00 |
1.9M |
| 2025-05-15 |
286.00 |
288.00 |
284.00 |
285.00 |
1.4M |
| 2025-05-14 |
277.00 |
285.00 |
276.00 |
281.00 |
1.6M |
| 2025-05-13 |
275.00 |
280.00 |
274.00 |
280.00 |
2.6M |
| 2025-05-12 |
287.00 |
291.00 |
286.00 |
288.00 |
1.4M |
| 2025-05-09 |
292.00 |
294.00 |
289.00 |
290.00 |
4.3M |
| 2025-05-08 |
299.00 |
304.00 |
296.00 |
297.00 |
2.7M |
| 2025-05-07 |
298.00 |
302.00 |
297.00 |
301.00 |
1.3M |
| 2025-05-02 |
304.00 |
305.00 |
298.00 |
300.00 |
4.2M |
| 2025-05-01 |
311.00 |
314.00 |
305.00 |
308.00 |
4.0M |
| 2025-04-30 |
316.00 |
319.00 |
314.00 |
315.00 |
1.5M |
| 2025-04-28 |
315.00 |
319.00 |
314.00 |
318.00 |
1.4M |
| 2025-04-25 |
324.00 |
326.00 |
317.00 |
321.00 |
4.0M |
| 2025-04-24 |
329.00 |
334.00 |
328.00 |
334.00 |
2.2M |
| 2025-04-23 |
330.00 |
341.00 |
329.00 |
337.00 |
3.2M |
| 2025-04-22 |
351.00 |
352.00 |
347.00 |
349.00 |
2.4M |
| 2025-04-21 |
344.00 |
350.00 |
342.00 |
347.00 |
1.9M |
| 2025-04-18 |
345.00 |
349.00 |
338.00 |
338.00 |
3.3M |
| 2025-04-17 |
355.00 |
356.00 |
346.00 |
346.00 |
3.0M |
| 2025-04-16 |
350.00 |
362.00 |
349.00 |
357.00 |
3.5M |
| 2025-04-15 |
348.00 |
350.00 |
345.00 |
349.00 |
2.2M |
| 2025-04-14 |
355.00 |
358.00 |
347.00 |
355.00 |
3.7M |
| 2025-04-11 |
376.00 |
383.00 |
362.00 |
362.00 |
6.2M |
| 2025-04-10 |
347.00 |
357.00 |
342.00 |
344.00 |
11.2M |
| 2025-04-09 |
411.00 |
430.00 |
407.00 |
419.00 |
7.8M |
| 2025-04-08 |
391.00 |
401.00 |
382.00 |
391.00 |
7.9M |
| 2025-04-07 |
453.00 |
454.00 |
425.00 |
443.00 |
16.9M |
| 2025-04-04 |
378.00 |
395.00 |
372.00 |
381.00 |
8.6M |
| 2025-04-03 |
376.00 |
376.00 |
361.00 |
364.00 |
8.3M |
| 2025-04-02 |
343.00 |
350.00 |
343.00 |
344.00 |
2.7M |
| 2025-04-01 |
340.00 |
348.00 |
338.00 |
348.00 |
3.2M |
| 2025-03-31 |
341.00 |
348.00 |
340.00 |
345.00 |
3.4M |
| 2025-03-28 |
317.00 |
325.00 |
316.00 |
322.00 |
2.2M |
| 2025-03-27 |
316.00 |
318.00 |
313.00 |
315.00 |
1.3M |
| 2025-03-26 |
309.00 |
313.00 |
306.00 |
309.00 |
1.7M |
| 2025-03-25 |
311.00 |
316.00 |
308.00 |
313.00 |
2.0M |
| 2025-03-24 |
313.00 |
317.00 |
313.00 |
316.00 |
0.6M |
| 2025-03-21 |
316.00 |
318.00 |
311.00 |
316.00 |
0.7M |
| 2025-03-19 |
314.00 |
314.00 |
308.00 |
314.00 |
1.5M |
| 2025-03-18 |
312.00 |
314.00 |
310.00 |
313.00 |
1.5M |
| 2025-03-17 |
319.00 |
322.00 |
318.00 |
321.00 |
1.0M |
| 2025-03-14 |
334.00 |
337.00 |
325.00 |
327.00 |
1.3M |
| 2025-03-13 |
325.00 |
333.00 |
322.00 |
330.00 |
1.1M |
| 2025-03-12 |
334.00 |
334.00 |
329.00 |
331.00 |
1.3M |
| 2025-03-11 |
341.00 |
347.00 |
332.00 |
332.00 |
2.4M |
| 2025-03-10 |
329.00 |
334.00 |
326.00 |
328.00 |
0.8M |
| 2025-03-07 |
329.00 |
332.00 |
326.00 |
330.00 |
1.3M |
| 2025-03-06 |
318.00 |
319.00 |
313.00 |
316.00 |
0.9M |
| 2025-03-05 |
324.00 |
326.00 |
318.00 |
322.00 |
2.1M |
| 2025-03-04 |
324.00 |
332.00 |
321.00 |
324.00 |
2.7M |
| 2025-03-03 |
318.00 |
323.00 |
314.00 |
314.00 |
1.3M |
| 2025-02-28 |
319.00 |
332.00 |
318.00 |
326.00 |
2.1M |
| 2025-02-27 |
308.00 |
313.00 |
307.00 |
308.00 |
0.7M |
| 2025-02-26 |
312.00 |
318.00 |
311.00 |
311.00 |
1.5M |
| 2025-02-25 |
312.00 |
312.00 |
306.00 |
308.00 |
1.2M |
| 2025-02-21 |
305.00 |
307.00 |
300.00 |
302.00 |
1.7M |
| 2025-02-20 |
299.00 |
307.00 |
298.00 |
303.00 |
1.5M |
| 2025-02-19 |
295.00 |
298.00 |
293.00 |
296.00 |
0.6M |
| 2025-02-18 |
296.00 |
296.00 |
291.00 |
293.00 |
0.9M |
| 2025-02-17 |
296.00 |
299.00 |
294.00 |
296.00 |
0.8M |
| 2025-02-14 |
291.00 |
297.00 |
289.00 |
295.00 |
1.2M |
| 2025-02-13 |
296.00 |
297.00 |
289.00 |
292.00 |
1.5M |
| 2025-02-12 |
297.00 |
302.00 |
296.00 |
299.00 |
0.7M |
| 2025-02-10 |
303.00 |
305.00 |
299.00 |
300.00 |
0.7M |
| 2025-02-07 |
299.00 |
303.00 |
298.00 |
300.00 |
1.1M |
| 2025-02-06 |
300.00 |
301.00 |
295.00 |
296.00 |
1.1M |
| 2025-02-05 |
299.00 |
304.00 |
297.00 |
302.00 |
1.1M |
| 2025-02-04 |
295.00 |
305.00 |
295.00 |
303.00 |
2.0M |
| 2025-02-03 |
305.00 |
308.00 |
300.00 |
307.00 |
3.5M |
| 2025-01-31 |
290.00 |
293.00 |
289.00 |
289.00 |
0.7M |
| 2025-01-30 |
295.00 |
296.00 |
290.00 |
293.00 |
1.1M |
| 2025-01-29 |
293.00 |
298.00 |
292.00 |
292.00 |
1.4M |
| 2025-01-28 |
296.00 |
301.00 |
293.00 |
298.00 |
3.7M |
| 2025-01-27 |
281.00 |
292.00 |
280.00 |
289.00 |
2.2M |
| 2025-01-24 |
286.00 |
288.00 |
280.00 |
286.00 |
5.3M |
| 2025-01-23 |
287.00 |
290.00 |
284.00 |
286.00 |
1.9M |
| 2025-01-22 |
294.00 |
295.00 |
289.00 |
289.00 |
1.9M |
| 2025-01-21 |
297.00 |
306.00 |
296.00 |
300.00 |
1.7M |
| 2025-01-20 |
304.00 |
304.00 |
299.00 |
301.00 |
0.9M |
| 2025-01-17 |
309.00 |
315.00 |
307.00 |
308.00 |
1.2M |
| 2025-01-16 |
304.00 |
309.00 |
301.00 |
305.00 |
0.8M |
| 2025-01-15 |
303.00 |
311.00 |
303.00 |
309.00 |
0.9M |
| 2025-01-14 |
300.00 |
311.00 |
299.00 |
309.00 |
2.9M |
| 2025-01-10 |
296.00 |
298.00 |
293.00 |
296.00 |
1.3M |
| 2025-01-09 |
287.00 |
295.00 |
286.00 |
290.00 |
1.9M |
| 2025-01-08 |
288.00 |
290.00 |
284.00 |
285.00 |
1.7M |
| 2025-01-07 |
291.00 |
292.00 |
281.00 |
284.00 |
6.1M |
| 2025-01-06 |
288.00 |
297.00 |
286.00 |
296.00 |
3.5M |