| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-30 |
156.00 |
157.50 |
156.00 |
157.50 |
0.7M |
| 2025-09-29 |
157.00 |
157.00 |
156.00 |
156.00 |
0.4M |
| 2025-09-26 |
157.00 |
157.00 |
156.00 |
157.00 |
0.5M |
| 2025-09-25 |
157.00 |
158.50 |
157.00 |
158.50 |
0.4M |
| 2025-09-24 |
157.50 |
158.50 |
157.50 |
158.00 |
0.4M |
| 2025-09-23 |
156.50 |
157.50 |
156.50 |
157.00 |
0.1M |
| 2025-09-22 |
155.50 |
157.00 |
155.50 |
156.00 |
0.5M |
| 2025-09-19 |
156.00 |
157.00 |
156.00 |
156.00 |
0.2M |
| 2025-09-18 |
154.50 |
156.50 |
154.00 |
156.50 |
0.7M |
| 2025-09-17 |
155.00 |
155.50 |
154.50 |
154.50 |
0.7M |
| 2025-09-16 |
153.50 |
154.50 |
153.00 |
154.50 |
0.9M |
| 2025-09-15 |
153.00 |
154.00 |
153.00 |
154.00 |
0.9M |
| 2025-09-12 |
152.50 |
153.50 |
152.50 |
153.50 |
0.6M |
| 2025-09-11 |
153.50 |
153.50 |
151.00 |
153.00 |
0.8M |
| 2025-09-10 |
148.00 |
155.00 |
148.00 |
154.50 |
0.9M |
| 2025-09-09 |
151.00 |
152.00 |
151.00 |
151.50 |
0.3M |
| 2025-09-08 |
151.50 |
152.00 |
150.50 |
152.00 |
1.3M |
| 2025-09-05 |
150.50 |
151.50 |
150.00 |
151.50 |
1.1M |
| 2025-09-04 |
152.00 |
152.00 |
149.50 |
151.00 |
1.1M |
| 2025-09-03 |
151.50 |
152.50 |
151.00 |
152.00 |
0.9M |
| 2025-09-02 |
151.00 |
152.00 |
150.00 |
150.00 |
0.6M |
| 2025-09-01 |
154.00 |
154.00 |
149.50 |
150.50 |
0.5M |
| 2025-08-29 |
151.00 |
151.00 |
149.00 |
149.50 |
0.3M |
| 2025-08-28 |
150.50 |
150.50 |
150.00 |
150.00 |
0.5M |
| 2025-08-27 |
151.00 |
151.50 |
149.50 |
151.00 |
0.7M |
| 2025-08-26 |
152.50 |
152.50 |
151.00 |
152.00 |
0.7M |
| 2025-08-22 |
150.00 |
151.50 |
150.00 |
150.50 |
0.2M |
| 2025-08-21 |
146.50 |
150.00 |
146.50 |
149.00 |
0.8M |
| 2025-08-20 |
149.50 |
150.50 |
149.00 |
150.50 |
0.3M |
| 2025-08-19 |
149.00 |
149.00 |
149.00 |
149.00 |
0.2M |
| 2025-08-18 |
150.00 |
152.00 |
149.00 |
152.00 |
0.5M |
| 2025-08-15 |
151.50 |
151.50 |
150.50 |
150.50 |
0.1M |
| 2025-08-14 |
151.50 |
151.50 |
150.50 |
151.50 |
0.2M |
| 2025-08-13 |
151.00 |
152.00 |
151.00 |
152.00 |
1.6M |
| 2025-08-12 |
151.00 |
151.00 |
150.50 |
150.50 |
0.5M |
| 2025-08-11 |
151.50 |
152.00 |
151.00 |
151.00 |
0.4M |
| 2025-08-08 |
151.50 |
151.50 |
150.50 |
151.00 |
0.2M |
| 2025-08-07 |
150.50 |
152.00 |
150.50 |
152.00 |
0.1M |
| 2025-08-06 |
150.00 |
150.50 |
149.50 |
149.50 |
0.2M |
| 2025-08-05 |
150.50 |
151.50 |
150.50 |
150.50 |
0.3M |
| 2025-08-04 |
150.50 |
150.50 |
149.50 |
149.50 |
0.2M |
| 2025-08-01 |
150.00 |
150.50 |
149.50 |
149.50 |
0.2M |
| 2025-07-31 |
151.00 |
152.00 |
151.00 |
152.00 |
0.9M |
| 2025-07-30 |
150.00 |
151.50 |
149.50 |
151.50 |
3.8M |
| 2025-07-29 |
150.00 |
151.00 |
150.00 |
150.50 |
1.0M |
| 2025-07-28 |
152.00 |
152.00 |
150.50 |
150.50 |
0.4M |
| 2025-07-25 |
150.00 |
151.50 |
150.00 |
151.50 |
0.3M |
| 2025-07-24 |
150.50 |
151.50 |
150.50 |
150.50 |
0.2M |
| 2025-07-23 |
149.50 |
151.50 |
149.50 |
151.50 |
1.3M |
| 2025-07-22 |
149.00 |
150.00 |
149.00 |
149.00 |
0.2M |
| 2025-07-21 |
150.00 |
150.50 |
150.00 |
150.50 |
0.2M |
| 2025-07-18 |
151.00 |
151.00 |
150.00 |
150.00 |
0.2M |
| 2025-07-17 |
150.50 |
151.00 |
150.50 |
151.00 |
0.4M |
| 2025-07-16 |
150.00 |
150.00 |
149.00 |
150.00 |
1.2M |
| 2025-07-15 |
149.00 |
150.50 |
149.00 |
149.50 |
0.7M |
| 2025-07-14 |
149.00 |
149.00 |
148.50 |
148.50 |
0.6M |
| 2025-07-11 |
149.00 |
150.00 |
149.00 |
149.00 |
0.1M |
| 2025-07-10 |
148.50 |
149.50 |
148.50 |
148.50 |
0.5M |
| 2025-07-09 |
148.00 |
148.00 |
147.00 |
147.00 |
0.2M |
| 2025-07-08 |
147.00 |
148.50 |
146.50 |
148.50 |
1.1M |
| 2025-07-07 |
146.00 |
147.50 |
146.00 |
147.00 |
0.7M |
| 2025-07-04 |
146.00 |
147.00 |
146.00 |
147.00 |
0.7M |
| 2025-07-03 |
146.50 |
148.00 |
146.00 |
148.00 |
1.7M |
| 2025-07-02 |
145.00 |
147.50 |
144.50 |
147.50 |
0.2M |
| 2025-07-01 |
145.00 |
145.50 |
144.50 |
145.00 |
0.2M |
| 2025-06-30 |
144.50 |
145.50 |
144.00 |
144.00 |
0.1M |
| 2025-06-27 |
144.50 |
145.50 |
144.50 |
144.50 |
0.2M |
| 2025-06-26 |
144.50 |
145.00 |
143.00 |
144.00 |
0.2M |
| 2025-06-25 |
145.50 |
146.00 |
145.00 |
145.00 |
0.6M |
| 2025-06-24 |
144.50 |
145.50 |
144.50 |
144.50 |
0.3M |
| 2025-06-23 |
144.00 |
144.00 |
142.50 |
142.50 |
0.2M |
| 2025-06-20 |
144.00 |
144.50 |
144.00 |
144.00 |
0.5M |
| 2025-06-19 |
144.00 |
144.50 |
143.00 |
143.00 |
0.8M |
| 2025-06-18 |
144.00 |
145.50 |
144.00 |
145.00 |
0.4M |
| 2025-06-17 |
145.50 |
145.50 |
144.00 |
144.00 |
0.3M |
| 2025-06-16 |
144.50 |
145.00 |
144.50 |
144.50 |
0.5M |
| 2025-06-13 |
143.00 |
145.00 |
143.00 |
144.50 |
0.4M |
| 2025-06-12 |
143.00 |
146.00 |
143.00 |
144.50 |
0.1M |
| 2025-06-11 |
146.50 |
147.00 |
146.50 |
146.50 |
2.2M |
| 2025-06-10 |
145.50 |
146.00 |
144.00 |
145.50 |
0.3M |
| 2025-06-09 |
144.50 |
145.00 |
144.50 |
144.50 |
0.3M |
| 2025-06-06 |
143.00 |
143.50 |
143.00 |
143.00 |
0.6M |
| 2025-06-05 |
141.00 |
142.50 |
141.00 |
142.50 |
0.5M |
| 2025-06-04 |
141.00 |
142.00 |
140.50 |
142.00 |
0.2M |
| 2025-06-03 |
139.50 |
139.50 |
139.00 |
139.50 |
0.8M |
| 2025-06-02 |
141.50 |
141.50 |
139.50 |
139.50 |
0.2M |
| 2025-05-30 |
141.00 |
141.00 |
140.50 |
141.00 |
0.3M |
| 2025-05-29 |
142.50 |
142.50 |
141.50 |
142.00 |
0.3M |
| 2025-05-28 |
140.50 |
141.00 |
140.50 |
141.00 |
0.8M |
| 2025-05-27 |
142.50 |
142.50 |
140.00 |
141.00 |
1.1M |
| 2025-05-23 |
140.00 |
140.50 |
138.50 |
139.50 |
0.3M |
| 2025-05-22 |
140.50 |
141.00 |
140.50 |
140.50 |
0.3M |
| 2025-05-21 |
139.50 |
142.00 |
139.50 |
142.00 |
0.9M |
| 2025-05-20 |
139.50 |
141.50 |
139.50 |
141.50 |
0.8M |
| 2025-05-19 |
139.50 |
141.00 |
139.50 |
141.00 |
0.9M |
| 2025-05-16 |
141.00 |
141.50 |
140.50 |
140.50 |
0.9M |
| 2025-05-15 |
140.50 |
142.00 |
140.50 |
142.00 |
1.0M |
| 2025-05-14 |
139.00 |
141.50 |
139.00 |
141.50 |
0.8M |
| 2025-05-13 |
138.50 |
140.00 |
138.50 |
140.00 |
0.7M |
| 2025-05-12 |
137.00 |
139.50 |
137.00 |
139.00 |
0.3M |
| 2025-05-09 |
136.00 |
137.00 |
135.50 |
135.50 |
0.5M |
| 2025-05-08 |
135.50 |
135.50 |
135.00 |
135.50 |
0.8M |
| 2025-05-07 |
136.50 |
136.50 |
135.00 |
135.00 |
0.8M |
| 2025-05-06 |
136.00 |
136.50 |
134.50 |
136.00 |
0.9M |
| 2025-05-02 |
134.50 |
136.50 |
134.50 |
136.50 |
1.2M |
| 2025-05-01 |
133.50 |
133.50 |
133.00 |
133.00 |
0.2M |
| 2025-04-30 |
132.50 |
133.00 |
131.50 |
133.00 |
0.3M |
| 2025-04-29 |
132.00 |
132.00 |
132.00 |
132.00 |
0.3M |
| 2025-04-28 |
131.50 |
132.00 |
131.00 |
131.50 |
0.5M |
| 2025-04-25 |
131.00 |
131.00 |
130.50 |
131.00 |
0.2M |
| 2025-04-24 |
130.00 |
131.00 |
130.00 |
130.50 |
0.2M |
| 2025-04-23 |
129.00 |
131.50 |
128.00 |
131.50 |
0.2M |
| 2025-04-22 |
128.00 |
128.00 |
126.00 |
127.50 |
0.6M |
| 2025-04-17 |
127.50 |
129.00 |
126.50 |
126.50 |
0.2M |
| 2025-04-16 |
127.00 |
127.50 |
125.00 |
127.50 |
0.2M |
| 2025-04-15 |
124.50 |
128.00 |
124.50 |
128.00 |
0.8M |
| 2025-04-14 |
125.50 |
127.00 |
124.50 |
127.00 |
0.4M |
| 2025-04-11 |
123.50 |
125.00 |
122.50 |
124.00 |
0.2M |
| 2025-04-10 |
122.00 |
127.00 |
122.00 |
124.00 |
0.8M |
| 2025-04-09 |
120.00 |
120.50 |
118.00 |
118.50 |
0.3M |
| 2025-04-08 |
122.00 |
124.00 |
122.00 |
123.50 |
0.9M |
| 2025-04-07 |
119.50 |
124.00 |
115.00 |
121.00 |
0.6M |
| 2025-04-04 |
127.00 |
127.00 |
123.50 |
126.00 |
2.5M |
| 2025-04-03 |
131.50 |
131.50 |
128.00 |
128.00 |
0.6M |
| 2025-04-02 |
133.50 |
133.50 |
132.00 |
133.00 |
0.7M |
| 2025-04-01 |
132.50 |
133.50 |
132.00 |
133.50 |
0.7M |
| 2025-03-31 |
127.00 |
133.00 |
127.00 |
132.50 |
0.7M |
| 2025-03-28 |
134.00 |
134.50 |
132.00 |
132.00 |
0.4M |
| 2025-03-27 |
134.50 |
135.00 |
134.00 |
134.50 |
0.5M |
| 2025-03-26 |
135.50 |
135.50 |
134.50 |
134.50 |
0.5M |
| 2025-03-25 |
135.00 |
135.50 |
134.50 |
135.00 |
0.5M |
| 2025-03-24 |
134.50 |
134.50 |
134.50 |
134.50 |
1.3M |
| 2025-03-21 |
134.00 |
135.00 |
134.00 |
134.00 |
2.2M |
| 2025-03-20 |
135.00 |
135.00 |
134.50 |
135.00 |
0.7M |
| 2025-03-19 |
134.50 |
135.50 |
134.50 |
135.00 |
0.5M |
| 2025-03-18 |
135.50 |
136.00 |
135.00 |
136.00 |
0.9M |
| 2025-03-17 |
134.00 |
136.00 |
132.50 |
136.00 |
0.9M |
| 2025-03-14 |
132.50 |
134.50 |
132.50 |
134.50 |
0.2M |
| 2025-03-13 |
131.00 |
132.50 |
130.50 |
132.50 |
0.6M |
| 2025-03-12 |
131.00 |
132.50 |
131.00 |
132.50 |
0.6M |
| 2025-03-11 |
130.50 |
131.50 |
130.50 |
131.50 |
0.6M |
| 2025-03-10 |
131.50 |
131.50 |
130.50 |
131.00 |
0.4M |
| 2025-03-07 |
131.50 |
133.50 |
131.50 |
133.00 |
0.5M |
| 2025-03-06 |
133.00 |
133.00 |
132.50 |
132.50 |
0.4M |
| 2025-03-05 |
132.00 |
134.50 |
132.00 |
133.50 |
0.8M |
| 2025-03-04 |
132.50 |
132.50 |
131.00 |
131.00 |
0.7M |
| 2025-03-03 |
134.00 |
135.00 |
132.50 |
134.00 |
1.0M |
| 2025-02-28 |
136.00 |
136.00 |
134.50 |
135.00 |
0.2M |
| 2025-02-27 |
137.50 |
137.50 |
136.00 |
137.50 |
0.2M |
| 2025-02-26 |
137.00 |
138.50 |
137.00 |
138.50 |
0.5M |
| 2025-02-25 |
138.00 |
138.00 |
137.00 |
137.00 |
0.9M |
| 2025-02-24 |
137.50 |
137.50 |
137.50 |
137.50 |
0.6M |
| 2025-02-21 |
138.00 |
139.00 |
138.00 |
139.00 |
1.0M |
| 2025-02-20 |
138.00 |
138.50 |
138.00 |
138.50 |
0.7M |
| 2025-02-19 |
139.50 |
139.50 |
137.50 |
137.50 |
1.0M |
| 2025-02-18 |
137.50 |
138.00 |
137.50 |
138.00 |
0.6M |
| 2025-02-17 |
136.00 |
138.00 |
136.00 |
138.00 |
0.5M |
| 2025-02-14 |
136.00 |
136.00 |
135.50 |
135.50 |
1.0M |
| 2025-02-13 |
134.50 |
136.00 |
134.50 |
136.00 |
1.1M |
| 2025-02-12 |
135.00 |
135.50 |
134.50 |
135.00 |
0.6M |
| 2025-02-11 |
135.00 |
136.00 |
134.50 |
136.00 |
0.5M |
| 2025-02-10 |
133.50 |
136.00 |
133.50 |
135.50 |
0.6M |
| 2025-02-07 |
134.50 |
136.00 |
134.00 |
134.50 |
0.6M |
| 2025-02-06 |
134.50 |
136.00 |
134.50 |
134.50 |
0.3M |
| 2025-02-05 |
133.50 |
134.00 |
133.00 |
134.00 |
0.2M |
| 2025-02-04 |
134.50 |
135.00 |
134.00 |
134.50 |
0.3M |
| 2025-02-03 |
134.00 |
134.50 |
133.50 |
134.00 |
0.4M |
| 2025-01-31 |
136.00 |
136.50 |
135.50 |
136.50 |
0.3M |
| 2025-01-30 |
134.50 |
135.50 |
134.50 |
135.50 |
0.3M |
| 2025-01-29 |
134.00 |
136.00 |
134.00 |
134.50 |
0.4M |
| 2025-01-28 |
132.50 |
134.50 |
132.50 |
134.00 |
0.8M |
| 2025-01-27 |
134.50 |
134.50 |
132.00 |
132.00 |
0.8M |
| 2025-01-24 |
135.50 |
136.00 |
135.00 |
135.00 |
0.7M |
| 2025-01-23 |
135.00 |
137.00 |
135.00 |
135.50 |
0.6M |
| 2025-01-22 |
135.00 |
136.00 |
135.00 |
135.00 |
0.6M |
| 2025-01-21 |
135.50 |
136.00 |
135.00 |
135.00 |
0.3M |
| 2025-01-20 |
137.00 |
137.50 |
135.50 |
136.00 |
8.2M |
| 2025-01-17 |
138.00 |
138.00 |
136.00 |
136.00 |
0.3M |
| 2025-01-16 |
138.00 |
138.00 |
136.50 |
136.50 |
0.3M |
| 2025-01-15 |
135.50 |
137.00 |
135.00 |
137.00 |
0.6M |
| 2025-01-14 |
134.00 |
135.50 |
134.00 |
135.50 |
0.7M |
| 2025-01-13 |
133.00 |
134.50 |
133.00 |
134.50 |
0.4M |
| 2025-01-10 |
134.50 |
135.50 |
132.50 |
134.50 |
0.3M |
| 2025-01-09 |
135.00 |
137.00 |
135.00 |
137.00 |
0.5M |
| 2025-01-08 |
134.00 |
134.50 |
134.00 |
134.50 |
0.5M |
| 2025-01-07 |
133.50 |
134.00 |
133.50 |
134.00 |
0.9M |
| 2025-01-06 |
132.00 |
135.00 |
132.00 |
135.00 |
0.8M |
| 2025-01-03 |
133.00 |
133.50 |
132.50 |
132.50 |
0.2M |
| 2025-01-02 |
132.50 |
134.50 |
132.50 |
134.00 |
0.4M |