| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
417.54 |
419.96 |
415.59 |
417.51 |
260.4M |
| 2025-09-25 |
415.86 |
418.97 |
412.94 |
416.95 |
284.6M |
| 2025-09-24 |
423.51 |
424.04 |
418.05 |
419.58 |
298.8M |
| 2025-09-23 |
426.48 |
427.03 |
421.60 |
423.06 |
347.2M |
| 2025-09-22 |
428.64 |
430.24 |
424.65 |
425.26 |
374.4M |
| 2025-09-19 |
429.33 |
429.99 |
426.20 |
429.13 |
791.0M |
| 2025-09-18 |
427.60 |
429.80 |
425.68 |
427.01 |
346.1M |
| 2025-09-17 |
426.59 |
427.49 |
421.78 |
425.78 |
310.4M |
| 2025-09-16 |
425.37 |
426.77 |
422.99 |
426.00 |
364.5M |
| 2025-09-15 |
419.11 |
425.58 |
418.17 |
424.91 |
408.0M |
| 2025-09-12 |
414.22 |
415.95 |
412.52 |
415.39 |
552.3M |
| 2025-09-11 |
414.89 |
416.28 |
410.71 |
414.60 |
628.6M |
| 2025-09-10 |
416.49 |
416.89 |
413.15 |
413.80 |
381.8M |
| 2025-09-09 |
411.98 |
417.89 |
410.86 |
417.42 |
340.3M |
| 2025-09-08 |
411.66 |
414.81 |
410.66 |
410.75 |
383.7M |
| 2025-09-05 |
410.57 |
413.62 |
408.58 |
411.87 |
324.1M |
| 2025-09-04 |
406.11 |
409.65 |
404.35 |
409.63 |
361.6M |
| 2025-09-03 |
401.16 |
405.27 |
399.97 |
405.10 |
433.0M |
| 2025-09-02 |
386.19 |
390.85 |
384.70 |
390.62 |
314.4M |
| 2025-08-29 |
391.55 |
393.52 |
390.36 |
392.27 |
291.4M |
| 2025-08-28 |
389.06 |
394.02 |
388.36 |
393.44 |
267.6M |
| 2025-08-27 |
388.70 |
391.14 |
387.98 |
389.88 |
274.2M |
| 2025-08-26 |
390.06 |
390.19 |
388.18 |
390.06 |
375.8M |
| 2025-08-25 |
389.06 |
393.05 |
388.14 |
390.92 |
240.7M |
| 2025-08-22 |
385.03 |
391.30 |
383.77 |
389.27 |
330.9M |
| 2025-08-21 |
383.03 |
384.41 |
380.56 |
382.07 |
277.9M |
| 2025-08-20 |
384.65 |
385.22 |
378.35 |
383.24 |
279.6M |
| 2025-08-19 |
389.48 |
389.48 |
383.76 |
385.39 |
266.1M |
| 2025-08-18 |
390.92 |
390.92 |
388.63 |
389.83 |
265.9M |
| 2025-08-15 |
391.36 |
395.78 |
390.87 |
392.54 |
325.5M |
| 2025-08-14 |
388.94 |
392.87 |
387.78 |
390.66 |
306.0M |
| 2025-08-13 |
392.07 |
392.68 |
386.46 |
389.09 |
457.5M |
| 2025-08-12 |
386.00 |
391.99 |
385.83 |
390.81 |
347.8M |
| 2025-08-11 |
384.40 |
385.42 |
382.75 |
383.97 |
357.9M |
| 2025-08-08 |
379.88 |
384.47 |
379.77 |
384.19 |
459.5M |
| 2025-08-07 |
382.73 |
382.73 |
377.44 |
379.72 |
376.6M |
| 2025-08-06 |
379.59 |
381.86 |
376.80 |
381.08 |
404.0M |
| 2025-08-05 |
381.85 |
384.27 |
377.95 |
378.27 |
342.8M |
| 2025-08-04 |
375.35 |
381.73 |
375.35 |
381.65 |
336.5M |
| 2025-08-01 |
374.59 |
375.91 |
370.87 |
372.07 |
377.2M |
| 2025-07-31 |
382.46 |
382.95 |
377.40 |
378.43 |
403.2M |
| 2025-07-30 |
371.23 |
372.91 |
369.18 |
370.85 |
344.0M |
| 2025-07-29 |
372.76 |
373.28 |
370.26 |
370.31 |
358.7M |
| 2025-07-28 |
372.67 |
374.11 |
370.24 |
371.63 |
351.7M |
| 2025-07-25 |
372.80 |
374.51 |
371.61 |
372.30 |
352.8M |
| 2025-07-24 |
376.67 |
378.35 |
372.57 |
372.98 |
461.2M |
| 2025-07-23 |
369.97 |
371.50 |
368.79 |
371.21 |
399.7M |
| 2025-07-22 |
372.53 |
372.53 |
368.06 |
370.09 |
344.6M |
| 2025-07-21 |
366.50 |
371.56 |
366.50 |
371.16 |
342.4M |
| 2025-07-18 |
365.27 |
365.98 |
361.67 |
364.35 |
365.1M |
| 2025-07-17 |
363.63 |
365.69 |
362.27 |
365.17 |
360.4M |
| 2025-07-16 |
366.30 |
366.78 |
362.76 |
363.84 |
332.4M |
| 2025-07-15 |
367.74 |
368.16 |
364.24 |
364.38 |
333.6M |
| 2025-07-14 |
364.68 |
367.67 |
364.63 |
366.71 |
280.9M |
| 2025-07-11 |
363.77 |
365.24 |
360.45 |
364.04 |
303.2M |
| 2025-07-10 |
365.22 |
365.39 |
361.90 |
364.85 |
262.1M |
| 2025-07-09 |
364.24 |
369.02 |
363.51 |
366.51 |
310.8M |
| 2025-07-08 |
365.95 |
366.15 |
361.06 |
363.16 |
295.4M |
| 2025-07-07 |
367.36 |
367.90 |
364.06 |
364.99 |
265.2M |
| 2025-07-03 |
368.17 |
369.11 |
366.38 |
368.29 |
178.3M |
| 2025-07-02 |
364.64 |
366.59 |
364.40 |
366.02 |
301.6M |
| 2025-07-01 |
368.75 |
369.16 |
363.60 |
365.71 |
348.0M |
| 2025-06-30 |
372.05 |
372.89 |
367.63 |
369.96 |
367.3M |
| 2025-06-27 |
363.39 |
369.01 |
362.42 |
368.71 |
571.2M |
| 2025-06-26 |
359.47 |
363.32 |
357.18 |
363.13 |
303.3M |
| 2025-06-25 |
356.28 |
359.20 |
355.91 |
356.84 |
268.9M |
| 2025-06-24 |
352.68 |
355.99 |
352.35 |
355.13 |
318.2M |
| 2025-06-23 |
347.17 |
350.54 |
344.29 |
350.29 |
350.1M |
| 2025-06-20 |
355.47 |
356.48 |
345.91 |
347.33 |
618.4M |
| 2025-06-18 |
356.55 |
357.41 |
353.49 |
353.70 |
291.4M |
| 2025-06-17 |
357.40 |
359.07 |
355.78 |
356.03 |
302.7M |
| 2025-06-16 |
356.11 |
359.13 |
355.77 |
358.70 |
292.4M |
| 2025-06-13 |
352.85 |
357.36 |
352.64 |
353.23 |
245.1M |
| 2025-06-12 |
357.24 |
357.85 |
355.34 |
356.33 |
283.3M |
| 2025-06-11 |
361.78 |
362.57 |
357.78 |
358.44 |
279.3M |
| 2025-06-10 |
357.79 |
361.28 |
356.88 |
360.52 |
357.4M |
| 2025-06-09 |
357.14 |
358.64 |
356.35 |
356.67 |
368.4M |
| 2025-06-06 |
354.35 |
356.94 |
353.45 |
356.16 |
228.8M |
| 2025-06-05 |
351.35 |
353.57 |
348.73 |
349.66 |
278.2M |
| 2025-06-04 |
346.01 |
349.68 |
345.92 |
349.43 |
255.6M |
| 2025-06-03 |
346.58 |
347.24 |
343.69 |
344.82 |
291.1M |
| 2025-06-02 |
341.84 |
347.84 |
341.14 |
347.35 |
294.3M |
| 2025-05-30 |
343.30 |
346.04 |
338.78 |
345.30 |
462.0M |
| 2025-05-29 |
347.54 |
347.54 |
341.22 |
343.64 |
264.3M |
| 2025-05-28 |
345.95 |
348.53 |
344.38 |
344.85 |
281.7M |
| 2025-05-27 |
342.07 |
345.69 |
341.39 |
345.47 |
282.2M |
| 2025-05-23 |
337.96 |
340.46 |
337.06 |
338.22 |
231.6M |
| 2025-05-22 |
343.20 |
347.53 |
341.36 |
341.58 |
326.8M |
| 2025-05-21 |
337.22 |
346.76 |
337.10 |
340.51 |
341.0M |
| 2025-05-20 |
339.96 |
342.00 |
336.55 |
338.42 |
263.1M |
| 2025-05-19 |
337.20 |
341.11 |
336.99 |
340.99 |
240.6M |
| 2025-05-16 |
340.06 |
341.31 |
337.14 |
340.53 |
300.8M |
| 2025-05-15 |
339.57 |
341.21 |
336.27 |
338.35 |
252.7M |
| 2025-05-14 |
335.10 |
340.61 |
334.58 |
339.78 |
308.3M |
| 2025-05-13 |
331.48 |
336.00 |
330.66 |
334.55 |
336.9M |
| 2025-05-12 |
329.79 |
330.93 |
326.56 |
330.43 |
398.0M |
| 2025-05-09 |
322.89 |
323.80 |
319.18 |
319.83 |
268.9M |
| 2025-05-08 |
323.97 |
325.02 |
320.74 |
321.71 |
384.2M |
| 2025-05-07 |
328.02 |
329.58 |
316.68 |
319.86 |
481.1M |
| 2025-05-06 |
323.93 |
327.91 |
323.39 |
325.74 |
234.9M |
| 2025-05-05 |
324.06 |
329.01 |
323.69 |
327.32 |
260.4M |
| 2025-05-02 |
323.44 |
329.22 |
322.58 |
327.48 |
270.8M |
| 2025-05-01 |
323.13 |
323.14 |
318.39 |
320.18 |
307.9M |
| 2025-04-30 |
311.28 |
315.76 |
307.60 |
315.35 |
311.3M |
| 2025-04-29 |
313.06 |
316.78 |
311.32 |
316.19 |
219.6M |
| 2025-04-28 |
316.10 |
317.41 |
311.20 |
314.64 |
257.0M |
| 2025-04-25 |
316.90 |
317.30 |
312.04 |
314.45 |
315.8M |
| 2025-04-24 |
304.26 |
311.64 |
303.87 |
311.28 |
315.0M |
| 2025-04-23 |
305.73 |
308.82 |
302.11 |
304.29 |
331.2M |
| 2025-04-22 |
291.98 |
299.33 |
291.85 |
297.59 |
318.5M |
| 2025-04-21 |
292.45 |
293.57 |
287.19 |
289.27 |
281.9M |
| 2025-04-17 |
298.00 |
298.80 |
293.04 |
295.79 |
255.8M |
| 2025-04-16 |
298.94 |
301.99 |
293.41 |
296.27 |
276.6M |
| 2025-04-15 |
306.19 |
308.15 |
302.52 |
303.76 |
248.4M |
| 2025-04-14 |
309.10 |
310.53 |
303.29 |
305.41 |
265.4M |
| 2025-04-11 |
300.50 |
305.19 |
299.05 |
304.63 |
296.6M |
| 2025-04-10 |
309.76 |
311.27 |
295.19 |
301.34 |
414.3M |
| 2025-04-09 |
284.57 |
315.20 |
282.36 |
314.29 |
595.1M |
| 2025-04-08 |
299.38 |
300.88 |
282.51 |
285.84 |
426.0M |
| 2025-04-07 |
277.81 |
300.37 |
276.18 |
289.50 |
562.0M |
| 2025-04-04 |
294.02 |
297.45 |
286.52 |
286.67 |
516.3M |
| 2025-04-03 |
304.64 |
307.76 |
300.99 |
301.40 |
417.5M |
| 2025-04-02 |
312.80 |
319.25 |
312.46 |
316.53 |
276.7M |
| 2025-04-01 |
312.38 |
318.48 |
312.38 |
316.91 |
299.5M |
| 2025-03-31 |
309.62 |
314.68 |
305.63 |
313.75 |
483.9M |
| 2025-03-28 |
323.99 |
324.72 |
312.12 |
313.01 |
323.7M |
| 2025-03-27 |
326.64 |
329.35 |
324.94 |
325.34 |
287.5M |
| 2025-03-26 |
333.43 |
334.52 |
327.50 |
328.11 |
289.5M |
| 2025-03-25 |
332.71 |
335.76 |
331.29 |
334.82 |
310.5M |
| 2025-03-24 |
328.89 |
330.62 |
327.23 |
330.19 |
292.9M |
| 2025-03-21 |
317.85 |
323.72 |
317.78 |
323.46 |
665.5M |
| 2025-03-20 |
318.62 |
326.02 |
317.92 |
320.33 |
253.5M |
| 2025-03-19 |
318.41 |
324.52 |
317.08 |
321.34 |
281.2M |
| 2025-03-18 |
322.25 |
322.46 |
312.95 |
317.23 |
277.9M |
| 2025-03-17 |
324.36 |
326.02 |
322.14 |
324.06 |
268.6M |
| 2025-03-14 |
319.83 |
324.25 |
318.33 |
323.59 |
286.7M |
| 2025-03-13 |
324.55 |
325.26 |
316.14 |
317.20 |
324.9M |
| 2025-03-12 |
326.50 |
328.18 |
320.80 |
325.88 |
368.1M |
| 2025-03-11 |
320.67 |
325.45 |
317.32 |
321.40 |
437.3M |
| 2025-03-10 |
327.71 |
328.61 |
320.49 |
323.65 |
411.3M |
| 2025-03-07 |
332.12 |
336.72 |
327.16 |
335.44 |
384.5M |
| 2025-03-06 |
336.96 |
340.75 |
332.18 |
333.74 |
313.9M |
| 2025-03-05 |
336.00 |
342.20 |
333.78 |
341.05 |
297.8M |
| 2025-03-04 |
335.18 |
340.34 |
330.94 |
336.04 |
420.7M |
| 2025-03-03 |
344.11 |
346.79 |
335.42 |
337.42 |
330.2M |
| 2025-02-28 |
338.07 |
342.48 |
334.26 |
342.07 |
440.1M |
| 2025-02-27 |
346.59 |
347.54 |
337.04 |
337.47 |
377.2M |
| 2025-02-26 |
342.75 |
347.85 |
342.16 |
343.72 |
355.3M |
| 2025-02-25 |
347.37 |
348.64 |
339.97 |
343.39 |
348.5M |
| 2025-02-24 |
352.92 |
354.30 |
348.13 |
348.68 |
340.6M |
| 2025-02-21 |
358.34 |
358.83 |
350.30 |
350.89 |
324.6M |
| 2025-02-20 |
358.06 |
359.24 |
355.62 |
357.31 |
257.2M |
| 2025-02-19 |
358.54 |
360.02 |
356.95 |
359.79 |
276.3M |
| 2025-02-18 |
364.70 |
364.70 |
356.63 |
359.89 |
300.1M |
| 2025-02-14 |
362.13 |
365.63 |
361.91 |
364.39 |
227.1M |
| 2025-02-13 |
358.73 |
363.09 |
358.25 |
362.94 |
240.2M |
| 2025-02-12 |
355.48 |
359.80 |
355.09 |
359.03 |
236.1M |
| 2025-02-11 |
356.84 |
359.85 |
356.20 |
358.90 |
231.9M |
| 2025-02-10 |
360.13 |
360.54 |
357.66 |
359.35 |
242.3M |
| 2025-02-07 |
361.73 |
363.23 |
356.38 |
357.26 |
281.4M |
| 2025-02-06 |
358.89 |
361.68 |
358.10 |
361.59 |
264.5M |
| 2025-02-05 |
358.48 |
361.15 |
356.40 |
359.79 |
382.7M |
| 2025-02-04 |
366.78 |
370.70 |
365.98 |
369.98 |
302.8M |
| 2025-02-03 |
359.72 |
367.20 |
359.72 |
364.61 |
323.9M |
| 2025-01-31 |
364.35 |
368.55 |
363.73 |
364.85 |
323.8M |
| 2025-01-30 |
363.32 |
366.94 |
358.42 |
362.26 |
326.7M |
| 2025-01-29 |
358.28 |
359.98 |
355.96 |
358.21 |
245.7M |
| 2025-01-28 |
353.86 |
358.56 |
352.24 |
357.18 |
262.1M |
| 2025-01-27 |
347.06 |
356.19 |
347.06 |
352.74 |
375.2M |
| 2025-01-24 |
352.83 |
356.00 |
352.64 |
355.60 |
287.4M |
| 2025-01-23 |
349.13 |
352.18 |
348.06 |
351.82 |
261.5M |
| 2025-01-22 |
350.74 |
352.29 |
348.55 |
348.95 |
269.1M |
| 2025-01-21 |
345.27 |
348.51 |
343.87 |
345.10 |
259.5M |
| 2025-01-17 |
343.54 |
343.78 |
338.82 |
341.97 |
249.7M |
| 2025-01-16 |
340.38 |
341.56 |
338.18 |
338.28 |
210.4M |
| 2025-01-15 |
338.47 |
343.00 |
337.21 |
341.45 |
253.9M |
| 2025-01-14 |
335.53 |
336.04 |
330.55 |
332.69 |
220.9M |
| 2025-01-13 |
334.68 |
336.04 |
331.76 |
335.85 |
241.4M |
| 2025-01-10 |
340.50 |
342.42 |
333.67 |
337.44 |
289.8M |
| 2025-01-08 |
340.93 |
343.14 |
338.79 |
340.92 |
253.3M |
| 2025-01-07 |
347.89 |
349.73 |
342.06 |
343.46 |
261.5M |
| 2025-01-06 |
342.78 |
347.49 |
342.66 |
347.12 |
270.5M |
| 2025-01-03 |
340.13 |
342.24 |
337.33 |
340.01 |
181.9M |
| 2025-01-02 |
337.38 |
340.76 |
334.17 |
337.35 |
225.3M |