| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
400.10 |
405.90 |
399.80 |
405.10 |
14.4M |
| 2025-09-25 |
401.45 |
403.00 |
398.00 |
400.10 |
22.0M |
| 2025-09-24 |
403.20 |
404.65 |
400.70 |
401.00 |
12.4M |
| 2025-09-23 |
407.10 |
408.10 |
402.10 |
403.20 |
14.9M |
| 2025-09-22 |
410.65 |
411.00 |
406.05 |
406.95 |
8.9M |
| 2025-09-19 |
411.55 |
412.60 |
408.95 |
410.65 |
19.5M |
| 2025-09-18 |
411.35 |
413.05 |
410.10 |
411.55 |
15.6M |
| 2025-09-17 |
413.95 |
414.60 |
408.05 |
409.30 |
14.1M |
| 2025-09-16 |
413.20 |
414.35 |
412.00 |
413.10 |
8.2M |
| 2025-09-15 |
413.05 |
414.30 |
411.75 |
412.65 |
5.7M |
| 2025-09-12 |
415.35 |
417.05 |
412.85 |
413.75 |
7.8M |
| 2025-09-11 |
413.05 |
416.70 |
412.45 |
415.05 |
8.3M |
| 2025-09-10 |
411.00 |
413.70 |
408.95 |
413.05 |
9.3M |
| 2025-09-09 |
408.50 |
410.95 |
407.40 |
410.05 |
8.8M |
| 2025-09-08 |
407.45 |
410.55 |
406.80 |
407.55 |
7.4M |
| 2025-09-05 |
416.90 |
417.00 |
404.40 |
407.35 |
16.0M |
| 2025-09-04 |
423.95 |
427.00 |
415.00 |
415.90 |
27.3M |
| 2025-09-03 |
408.50 |
413.25 |
407.30 |
411.75 |
12.9M |
| 2025-09-02 |
406.55 |
407.85 |
404.45 |
406.75 |
19.8M |
| 2025-09-01 |
409.75 |
410.20 |
405.00 |
405.85 |
12.3M |
| 2025-08-29 |
402.00 |
410.45 |
401.90 |
409.75 |
25.3M |
| 2025-08-28 |
404.50 |
404.50 |
400.00 |
400.90 |
12.5M |
| 2025-08-26 |
399.30 |
405.40 |
398.40 |
403.35 |
13.7M |
| 2025-08-25 |
399.00 |
400.55 |
396.25 |
399.35 |
10.4M |
| 2025-08-22 |
406.00 |
406.50 |
397.50 |
398.30 |
13.1M |
| 2025-08-21 |
406.05 |
406.85 |
403.35 |
405.55 |
15.0M |
| 2025-08-20 |
409.10 |
410.25 |
405.45 |
406.05 |
18.2M |
| 2025-08-19 |
406.35 |
409.40 |
404.50 |
409.10 |
16.7M |
| 2025-08-18 |
413.00 |
413.70 |
404.85 |
406.30 |
31.0M |
| 2025-08-14 |
414.25 |
415.05 |
411.00 |
411.45 |
9.6M |
| 2025-08-13 |
417.20 |
417.50 |
413.60 |
414.10 |
10.9M |
| 2025-08-12 |
417.00 |
419.80 |
415.30 |
416.35 |
13.6M |
| 2025-08-11 |
414.50 |
417.00 |
414.00 |
416.85 |
8.5M |
| 2025-08-08 |
413.90 |
415.35 |
412.95 |
414.50 |
9.8M |
| 2025-08-07 |
412.00 |
414.75 |
411.65 |
413.60 |
11.5M |
| 2025-08-06 |
414.15 |
415.00 |
410.50 |
412.00 |
9.1M |
| 2025-08-05 |
417.20 |
417.95 |
413.00 |
414.15 |
8.5M |
| 2025-08-04 |
420.20 |
422.50 |
415.10 |
416.85 |
18.4M |
| 2025-08-01 |
412.40 |
419.35 |
411.80 |
416.45 |
14.3M |
| 2025-07-31 |
405.95 |
414.00 |
405.55 |
411.95 |
19.4M |
| 2025-07-30 |
409.00 |
409.30 |
405.75 |
407.60 |
10.9M |
| 2025-07-29 |
410.00 |
411.40 |
408.00 |
408.45 |
6.8M |
| 2025-07-28 |
410.80 |
410.85 |
408.60 |
409.90 |
8.1M |
| 2025-07-25 |
410.00 |
410.25 |
407.75 |
409.40 |
5.8M |
| 2025-07-24 |
415.85 |
415.85 |
409.45 |
409.95 |
9.0M |
| 2025-07-23 |
417.10 |
417.90 |
414.00 |
414.95 |
12.2M |
| 2025-07-22 |
420.10 |
420.40 |
415.20 |
416.00 |
9.9M |
| 2025-07-21 |
422.00 |
422.75 |
418.40 |
420.10 |
4.8M |
| 2025-07-18 |
425.20 |
425.20 |
420.10 |
422.75 |
6.7M |
| 2025-07-17 |
425.80 |
425.90 |
423.00 |
423.95 |
7.2M |
| 2025-07-16 |
422.10 |
425.45 |
420.30 |
424.60 |
9.8M |
| 2025-07-15 |
420.90 |
422.40 |
419.00 |
422.10 |
8.5M |
| 2025-07-14 |
417.05 |
419.95 |
416.55 |
419.40 |
6.9M |
| 2025-07-11 |
417.00 |
418.05 |
415.50 |
416.80 |
8.6M |
| 2025-07-10 |
420.30 |
420.30 |
416.40 |
416.85 |
6.2M |
| 2025-07-09 |
416.20 |
420.30 |
415.45 |
419.45 |
9.9M |
| 2025-07-08 |
416.15 |
418.10 |
414.65 |
417.20 |
6.8M |
| 2025-07-07 |
413.00 |
417.20 |
412.00 |
416.15 |
6.8M |
| 2025-07-04 |
414.90 |
415.00 |
411.75 |
412.55 |
8.3M |
| 2025-07-03 |
414.00 |
416.00 |
411.25 |
413.35 |
14.2M |
| 2025-07-02 |
416.90 |
416.90 |
411.70 |
412.95 |
16.0M |
| 2025-07-01 |
417.00 |
418.85 |
414.90 |
415.10 |
13.7M |
| 2025-06-30 |
419.80 |
420.75 |
415.80 |
416.45 |
12.3M |
| 2025-06-27 |
421.00 |
422.00 |
417.80 |
418.65 |
21.4M |
| 2025-06-26 |
417.20 |
420.90 |
416.25 |
420.30 |
13.7M |
| 2025-06-25 |
416.40 |
418.15 |
415.10 |
416.35 |
9.9M |
| 2025-06-24 |
416.90 |
420.65 |
413.75 |
414.35 |
16.7M |
| 2025-06-23 |
417.00 |
417.50 |
411.75 |
413.90 |
14.8M |
| 2025-06-20 |
416.00 |
419.50 |
416.00 |
418.55 |
13.2M |
| 2025-06-19 |
415.65 |
418.25 |
414.80 |
416.00 |
12.6M |
| 2025-06-18 |
417.00 |
418.45 |
414.90 |
415.90 |
8.0M |
| 2025-06-17 |
418.10 |
419.05 |
415.70 |
417.40 |
9.0M |
| 2025-06-16 |
414.95 |
418.90 |
413.25 |
418.20 |
7.0M |
| 2025-06-13 |
415.00 |
419.35 |
413.50 |
413.90 |
17.9M |
| 2025-06-12 |
427.00 |
427.20 |
419.55 |
421.00 |
18.5M |
| 2025-06-11 |
428.00 |
428.10 |
424.85 |
426.15 |
20.8M |
| 2025-06-10 |
424.50 |
428.55 |
423.05 |
427.00 |
13.0M |
| 2025-06-09 |
422.00 |
423.60 |
420.50 |
423.05 |
10.5M |
| 2025-06-06 |
420.30 |
421.30 |
419.00 |
421.05 |
8.8M |
| 2025-06-05 |
418.50 |
420.95 |
415.75 |
419.10 |
13.2M |
| 2025-06-04 |
417.15 |
419.00 |
415.95 |
417.00 |
12.6M |
| 2025-06-03 |
419.00 |
421.70 |
415.65 |
416.95 |
13.2M |
| 2025-06-02 |
418.30 |
420.45 |
414.55 |
419.30 |
15.0M |
| 2025-05-30 |
419.10 |
420.05 |
416.40 |
418.05 |
30.7M |
| 2025-05-29 |
422.00 |
422.80 |
416.60 |
418.75 |
21.5M |
| 2025-05-28 |
417.70 |
422.60 |
413.00 |
420.20 |
431.9M |
| 2025-05-27 |
442.90 |
444.20 |
430.85 |
433.90 |
27.0M |
| 2025-05-26 |
438.25 |
443.55 |
436.75 |
442.90 |
13.1M |
| 2025-05-23 |
434.00 |
439.00 |
429.00 |
436.30 |
18.5M |
| 2025-05-22 |
433.00 |
433.00 |
422.90 |
426.10 |
19.5M |
| 2025-05-21 |
436.60 |
438.20 |
432.00 |
433.00 |
5.8M |
| 2025-05-20 |
437.00 |
440.80 |
432.90 |
434.90 |
9.9M |
| 2025-05-19 |
435.00 |
438.50 |
432.65 |
435.35 |
7.5M |
| 2025-05-16 |
434.90 |
436.20 |
432.10 |
435.70 |
16.4M |
| 2025-05-15 |
429.10 |
435.40 |
426.00 |
432.65 |
24.3M |
| 2025-05-14 |
427.10 |
431.85 |
425.90 |
429.10 |
9.6M |
| 2025-05-13 |
434.90 |
437.95 |
425.35 |
427.90 |
15.0M |
| 2025-05-12 |
429.50 |
436.20 |
428.15 |
435.50 |
8.0M |
| 2025-05-09 |
425.95 |
429.15 |
423.00 |
423.55 |
8.2M |
| 2025-05-08 |
429.00 |
431.50 |
423.55 |
430.60 |
19.9M |
| 2025-05-07 |
433.40 |
435.00 |
429.70 |
431.15 |
9.7M |
| 2025-05-06 |
437.50 |
439.65 |
433.00 |
435.55 |
15.0M |
| 2025-05-05 |
430.25 |
438.50 |
429.35 |
436.95 |
11.5M |
| 2025-05-02 |
424.10 |
431.50 |
424.10 |
430.25 |
12.8M |
| 2025-04-30 |
427.40 |
429.30 |
422.00 |
425.80 |
10.0M |
| 2025-04-29 |
428.90 |
429.60 |
425.00 |
426.00 |
11.2M |
| 2025-04-28 |
426.65 |
430.50 |
424.75 |
428.80 |
6.3M |
| 2025-04-25 |
430.05 |
432.70 |
423.30 |
427.80 |
22.9M |
| 2025-04-24 |
431.85 |
436.05 |
429.30 |
430.05 |
26.1M |
| 2025-04-23 |
436.20 |
437.45 |
428.85 |
430.85 |
19.6M |
| 2025-04-22 |
425.95 |
434.80 |
423.55 |
433.60 |
32.0M |
| 2025-04-21 |
428.05 |
429.10 |
421.50 |
422.85 |
27.4M |
| 2025-04-17 |
425.00 |
427.85 |
421.55 |
427.25 |
22.4M |
| 2025-04-16 |
418.00 |
426.05 |
418.00 |
424.45 |
13.0M |
| 2025-04-15 |
429.20 |
429.20 |
419.00 |
420.40 |
11.7M |
| 2025-04-11 |
420.00 |
422.45 |
417.00 |
421.55 |
8.9M |
| 2025-04-09 |
413.00 |
419.05 |
411.25 |
416.30 |
21.8M |
| 2025-04-08 |
411.90 |
415.80 |
407.25 |
412.55 |
18.6M |
| 2025-04-07 |
390.15 |
408.10 |
390.15 |
406.05 |
26.8M |
| 2025-04-04 |
407.50 |
412.80 |
404.50 |
409.70 |
18.6M |
| 2025-04-03 |
407.05 |
410.20 |
406.70 |
409.40 |
7.1M |
| 2025-04-02 |
407.05 |
410.00 |
406.05 |
409.05 |
8.0M |
| 2025-04-01 |
409.80 |
414.40 |
405.60 |
406.65 |
15.2M |
| 2025-03-28 |
410.90 |
415.60 |
408.15 |
409.75 |
13.0M |
| 2025-03-27 |
408.00 |
410.70 |
405.65 |
409.45 |
18.6M |
| 2025-03-26 |
410.30 |
411.20 |
406.25 |
407.35 |
13.9M |
| 2025-03-25 |
412.00 |
415.25 |
408.70 |
409.80 |
20.3M |
| 2025-03-24 |
407.00 |
412.85 |
405.60 |
410.90 |
14.4M |
| 2025-03-21 |
405.95 |
407.50 |
401.70 |
405.55 |
25.3M |
| 2025-03-20 |
405.00 |
406.65 |
401.90 |
403.95 |
17.0M |
| 2025-03-19 |
410.00 |
410.75 |
402.60 |
403.05 |
12.8M |
| 2025-03-18 |
410.00 |
411.95 |
407.75 |
409.10 |
13.9M |
| 2025-03-17 |
413.00 |
416.25 |
407.00 |
407.95 |
5.3M |
| 2025-03-13 |
413.00 |
414.40 |
408.20 |
412.05 |
8.2M |
| 2025-03-12 |
406.40 |
413.30 |
404.00 |
412.40 |
13.8M |
| 2025-03-11 |
401.50 |
408.40 |
401.20 |
406.20 |
11.1M |
| 2025-03-10 |
401.05 |
406.85 |
400.40 |
405.00 |
9.8M |
| 2025-03-07 |
403.55 |
405.85 |
401.70 |
403.90 |
11.2M |
| 2025-03-06 |
409.15 |
409.70 |
400.55 |
405.70 |
17.9M |
| 2025-03-05 |
394.50 |
412.75 |
394.50 |
405.05 |
15.7M |
| 2025-03-04 |
395.40 |
397.20 |
392.85 |
394.85 |
13.4M |
| 2025-03-03 |
395.95 |
399.00 |
391.20 |
397.45 |
10.7M |
| 2025-02-28 |
399.00 |
402.50 |
392.20 |
395.00 |
32.0M |
| 2025-02-27 |
404.85 |
406.50 |
399.50 |
401.60 |
19.1M |
| 2025-02-25 |
402.00 |
407.00 |
400.50 |
404.85 |
15.8M |
| 2025-02-24 |
400.00 |
403.40 |
398.75 |
401.90 |
7.0M |
| 2025-02-21 |
402.05 |
403.25 |
399.20 |
400.90 |
8.2M |
| 2025-02-20 |
399.95 |
403.90 |
396.20 |
402.05 |
15.4M |
| 2025-02-19 |
404.80 |
408.80 |
404.50 |
406.40 |
7.1M |
| 2025-02-18 |
408.00 |
410.85 |
404.00 |
405.25 |
13.0M |
| 2025-02-17 |
409.80 |
411.40 |
406.75 |
408.60 |
12.0M |
| 2025-02-14 |
411.75 |
416.20 |
408.40 |
410.25 |
14.1M |
| 2025-02-13 |
409.95 |
413.95 |
409.00 |
409.70 |
13.0M |
| 2025-02-12 |
413.15 |
413.80 |
407.60 |
409.90 |
13.9M |
| 2025-02-11 |
428.80 |
430.55 |
417.50 |
418.30 |
14.3M |
| 2025-02-10 |
427.00 |
433.30 |
426.50 |
427.20 |
12.2M |
| 2025-02-07 |
440.00 |
445.50 |
428.40 |
430.85 |
18.9M |
| 2025-02-06 |
450.00 |
450.00 |
438.20 |
441.10 |
17.5M |
| 2025-02-05 |
455.15 |
455.85 |
446.50 |
448.15 |
12.8M |
| 2025-02-04 |
458.00 |
460.35 |
448.75 |
455.15 |
18.9M |
| 2025-02-03 |
462.00 |
465.20 |
452.30 |
454.35 |
17.0M |
| 2025-02-01 |
448.00 |
471.50 |
439.55 |
462.55 |
30.4M |
| 2025-01-31 |
436.50 |
448.20 |
435.10 |
447.50 |
13.5M |
| 2025-01-30 |
433.00 |
438.00 |
431.45 |
436.20 |
22.5M |
| 2025-01-29 |
435.95 |
437.50 |
430.10 |
433.35 |
15.2M |
| 2025-01-28 |
440.00 |
441.80 |
434.50 |
435.45 |
20.8M |
| 2025-01-27 |
440.80 |
445.00 |
436.55 |
440.10 |
10.5M |
| 2025-01-24 |
439.40 |
445.00 |
439.05 |
441.60 |
9.7M |
| 2025-01-23 |
435.00 |
441.85 |
434.10 |
440.20 |
8.9M |
| 2025-01-22 |
439.90 |
441.95 |
436.55 |
437.00 |
9.6M |
| 2025-01-21 |
438.00 |
447.00 |
435.25 |
437.55 |
15.7M |
| 2025-01-20 |
439.00 |
441.20 |
436.00 |
437.70 |
8.7M |
| 2025-01-17 |
433.00 |
441.80 |
432.50 |
440.20 |
11.3M |
| 2025-01-16 |
438.05 |
439.45 |
431.10 |
432.85 |
15.8M |
| 2025-01-15 |
436.60 |
441.80 |
435.35 |
437.35 |
9.8M |
| 2025-01-14 |
441.00 |
441.50 |
435.85 |
436.60 |
18.0M |
| 2025-01-13 |
435.00 |
444.00 |
435.00 |
439.05 |
17.8M |
| 2025-01-10 |
449.95 |
452.00 |
442.50 |
444.90 |
9.1M |
| 2025-01-09 |
449.40 |
460.65 |
446.05 |
450.10 |
19.7M |
| 2025-01-08 |
443.00 |
452.05 |
437.10 |
449.55 |
13.5M |
| 2025-01-07 |
445.50 |
447.60 |
440.15 |
441.10 |
14.3M |
| 2025-01-06 |
455.60 |
461.75 |
441.25 |
442.65 |
22.0M |
| 2025-01-03 |
463.78 |
464.49 |
453.94 |
455.60 |
37.1M |
| 2025-01-02 |
459.15 |
463.55 |
456.26 |
462.65 |
26.1M |
| 2025-01-01 |
459.76 |
460.57 |
456.12 |
457.82 |
18.2M |