| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
157.48 |
159.08 |
157.48 |
158.26 |
14.3M |
| 2025-09-25 |
157.00 |
158.42 |
156.51 |
157.60 |
13.6M |
| 2025-09-24 |
159.20 |
159.58 |
157.49 |
157.68 |
13.2M |
| 2025-09-23 |
159.24 |
160.15 |
158.70 |
158.95 |
22.9M |
| 2025-09-22 |
159.44 |
160.07 |
158.46 |
158.74 |
16.8M |
| 2025-09-19 |
159.94 |
160.26 |
158.94 |
159.46 |
41.4M |
| 2025-09-18 |
159.01 |
160.40 |
158.85 |
159.44 |
19.4M |
| 2025-09-17 |
157.30 |
161.11 |
157.22 |
159.14 |
18.6M |
| 2025-09-16 |
159.16 |
159.16 |
156.72 |
157.58 |
18.6M |
| 2025-09-15 |
159.66 |
161.24 |
159.11 |
159.81 |
23.5M |
| 2025-09-12 |
162.09 |
162.27 |
160.27 |
160.80 |
20.4M |
| 2025-09-11 |
160.73 |
162.84 |
159.47 |
162.18 |
27.0M |
| 2025-09-10 |
163.29 |
164.26 |
161.11 |
161.24 |
34.6M |
| 2025-09-09 |
164.88 |
165.81 |
161.84 |
163.47 |
31.0M |
| 2025-09-08 |
165.21 |
166.79 |
162.17 |
164.11 |
43.2M |
| 2025-09-05 |
157.96 |
160.00 |
157.59 |
158.02 |
20.6M |
| 2025-09-04 |
156.31 |
157.93 |
155.75 |
157.62 |
17.3M |
| 2025-09-03 |
156.27 |
156.55 |
154.25 |
156.07 |
15.8M |
| 2025-09-02 |
154.32 |
156.69 |
154.26 |
156.57 |
18.7M |
| 2025-08-29 |
153.26 |
156.25 |
153.00 |
156.21 |
23.7M |
| 2025-08-28 |
155.29 |
155.29 |
152.25 |
153.35 |
19.1M |
| 2025-08-27 |
151.65 |
155.41 |
151.35 |
155.05 |
29.6M |
| 2025-08-26 |
152.49 |
152.98 |
149.52 |
149.71 |
57.1M |
| 2025-08-25 |
140.62 |
140.81 |
140.23 |
140.32 |
11.4M |
| 2025-08-22 |
137.89 |
140.61 |
137.85 |
140.56 |
14.9M |
| 2025-08-21 |
136.97 |
137.62 |
136.29 |
137.54 |
13.3M |
| 2025-08-20 |
138.00 |
138.41 |
136.76 |
137.51 |
12.9M |
| 2025-08-19 |
140.33 |
140.33 |
137.55 |
138.07 |
13.0M |
| 2025-08-18 |
138.91 |
139.06 |
138.08 |
138.40 |
13.6M |
| 2025-08-15 |
139.55 |
140.18 |
138.90 |
139.01 |
16.5M |
| 2025-08-14 |
138.48 |
139.55 |
137.77 |
139.22 |
13.0M |
| 2025-08-13 |
135.98 |
139.49 |
135.83 |
139.35 |
17.7M |
| 2025-08-12 |
134.16 |
135.98 |
134.12 |
135.88 |
20.0M |
| 2025-08-11 |
133.59 |
135.35 |
133.23 |
133.80 |
17.4M |
| 2025-08-08 |
133.74 |
134.39 |
132.75 |
133.06 |
15.6M |
| 2025-08-07 |
136.40 |
136.86 |
133.21 |
133.66 |
24.4M |
| 2025-08-06 |
132.48 |
135.54 |
132.12 |
135.36 |
25.5M |
| 2025-08-05 |
130.54 |
130.77 |
129.08 |
130.06 |
31.6M |
| 2025-08-04 |
129.11 |
130.83 |
129.11 |
130.43 |
23.0M |
| 2025-08-01 |
130.16 |
130.16 |
127.40 |
128.53 |
20.9M |
| 2025-07-31 |
132.25 |
133.74 |
131.95 |
132.51 |
17.0M |
| 2025-07-30 |
132.34 |
133.59 |
131.76 |
132.75 |
18.9M |
| 2025-07-29 |
133.95 |
133.95 |
131.48 |
131.73 |
15.0M |
| 2025-07-28 |
133.47 |
133.66 |
132.76 |
133.52 |
14.7M |
| 2025-07-25 |
133.75 |
133.81 |
132.14 |
133.58 |
12.8M |
| 2025-07-24 |
135.38 |
135.56 |
133.05 |
133.67 |
27.0M |
| 2025-07-23 |
135.50 |
136.95 |
135.15 |
136.91 |
10.9M |
| 2025-07-22 |
134.67 |
135.64 |
134.63 |
135.16 |
11.9M |
| 2025-07-21 |
135.58 |
135.81 |
134.25 |
134.59 |
15.4M |
| 2025-07-18 |
135.86 |
136.04 |
134.87 |
135.01 |
12.6M |
| 2025-07-17 |
134.03 |
135.76 |
134.03 |
135.43 |
14.7M |
| 2025-07-16 |
134.71 |
135.14 |
133.20 |
134.36 |
13.9M |
| 2025-07-15 |
136.94 |
137.31 |
134.36 |
134.39 |
13.1M |
| 2025-07-14 |
135.52 |
136.86 |
135.45 |
136.69 |
12.4M |
| 2025-07-11 |
137.00 |
137.19 |
135.27 |
135.83 |
12.7M |
| 2025-07-10 |
137.04 |
138.17 |
136.94 |
137.62 |
11.7M |
| 2025-07-09 |
137.49 |
138.16 |
136.74 |
136.91 |
13.1M |
| 2025-07-08 |
135.87 |
137.27 |
135.87 |
137.15 |
13.9M |
| 2025-07-07 |
135.95 |
137.35 |
134.94 |
135.70 |
15.5M |
| 2025-07-03 |
135.07 |
136.83 |
135.07 |
136.67 |
9.1M |
| 2025-07-02 |
132.98 |
134.97 |
132.91 |
134.84 |
14.5M |
| 2025-07-01 |
131.13 |
133.33 |
131.13 |
132.84 |
17.5M |
| 2025-06-30 |
131.45 |
131.77 |
130.59 |
131.29 |
12.9M |
| 2025-06-27 |
129.70 |
131.68 |
129.60 |
131.38 |
24.4M |
| 2025-06-26 |
128.13 |
129.32 |
127.61 |
129.29 |
14.7M |
| 2025-06-25 |
128.51 |
128.79 |
127.15 |
127.61 |
12.3M |
| 2025-06-24 |
128.86 |
129.51 |
128.42 |
128.97 |
13.4M |
| 2025-06-23 |
127.26 |
128.63 |
126.60 |
128.30 |
11.1M |
| 2025-06-20 |
127.37 |
128.19 |
127.25 |
127.41 |
22.5M |
| 2025-06-18 |
126.18 |
127.23 |
125.96 |
126.49 |
13.6M |
| 2025-06-17 |
128.05 |
128.07 |
125.25 |
126.02 |
16.6M |
| 2025-06-16 |
127.59 |
128.91 |
127.23 |
128.77 |
27.6M |
| 2025-06-13 |
123.92 |
124.84 |
123.38 |
123.65 |
14.3M |
| 2025-06-12 |
125.26 |
125.52 |
124.94 |
125.23 |
11.8M |
| 2025-06-11 |
125.26 |
125.91 |
124.82 |
125.38 |
14.1M |
| 2025-06-10 |
124.24 |
125.12 |
123.81 |
124.88 |
16.6M |
| 2025-06-09 |
123.76 |
124.92 |
123.35 |
124.00 |
18.3M |
| 2025-06-06 |
124.65 |
124.83 |
123.77 |
124.35 |
14.7M |
| 2025-06-05 |
123.35 |
124.27 |
122.92 |
124.06 |
18.4M |
| 2025-06-04 |
123.32 |
123.71 |
122.88 |
123.00 |
17.5M |
| 2025-06-03 |
123.52 |
123.64 |
122.77 |
123.30 |
20.6M |
| 2025-06-02 |
123.33 |
124.19 |
122.46 |
123.92 |
15.6M |
| 2025-05-30 |
123.83 |
124.29 |
123.04 |
124.05 |
37.3M |
| 2025-05-29 |
125.55 |
125.86 |
124.18 |
124.74 |
20.7M |
| 2025-05-28 |
125.49 |
125.73 |
124.41 |
124.50 |
21.5M |
| 2025-05-27 |
125.36 |
125.75 |
124.63 |
125.52 |
18.5M |
| 2025-05-23 |
123.82 |
124.55 |
123.46 |
124.21 |
10.1M |
| 2025-05-22 |
124.59 |
124.98 |
124.19 |
124.52 |
12.7M |
| 2025-05-21 |
126.03 |
126.35 |
124.65 |
124.71 |
13.0M |
| 2025-05-20 |
126.28 |
127.08 |
126.00 |
126.82 |
17.5M |
| 2025-05-19 |
127.22 |
127.29 |
126.26 |
126.50 |
14.0M |
| 2025-05-16 |
127.91 |
128.39 |
127.40 |
128.29 |
19.8M |
| 2025-05-15 |
126.51 |
127.83 |
126.39 |
127.57 |
13.8M |
| 2025-05-14 |
125.02 |
126.90 |
124.76 |
126.90 |
19.6M |
| 2025-05-13 |
124.61 |
125.77 |
124.20 |
125.43 |
24.1M |
| 2025-05-12 |
127.63 |
128.16 |
124.54 |
125.60 |
35.5M |
| 2025-05-09 |
124.67 |
125.50 |
124.41 |
125.22 |
14.1M |
| 2025-05-08 |
124.75 |
125.64 |
123.47 |
124.32 |
16.5M |
| 2025-05-07 |
124.60 |
125.81 |
124.00 |
124.74 |
16.3M |
| 2025-05-06 |
123.49 |
124.86 |
123.24 |
124.60 |
13.4M |
| 2025-05-05 |
122.84 |
125.02 |
122.34 |
124.32 |
16.5M |
| 2025-05-02 |
122.02 |
123.77 |
121.83 |
123.74 |
13.2M |
| 2025-05-01 |
121.96 |
122.34 |
120.82 |
121.10 |
11.1M |
| 2025-04-30 |
120.63 |
121.75 |
119.09 |
121.61 |
11.7M |
| 2025-04-29 |
121.02 |
121.92 |
120.62 |
121.69 |
12.1M |
| 2025-04-28 |
120.84 |
122.18 |
120.64 |
121.31 |
14.1M |
| 2025-04-25 |
119.90 |
120.95 |
119.56 |
120.89 |
11.9M |
| 2025-04-24 |
117.77 |
120.19 |
117.70 |
119.94 |
13.8M |
| 2025-04-23 |
119.10 |
120.92 |
117.67 |
118.02 |
15.9M |
| 2025-04-22 |
116.44 |
117.06 |
115.44 |
116.98 |
19.5M |
| 2025-04-21 |
116.73 |
117.11 |
115.08 |
115.79 |
12.2M |
| 2025-04-17 |
117.59 |
118.24 |
117.25 |
117.86 |
10.4M |
| 2025-04-16 |
118.37 |
118.89 |
116.46 |
117.29 |
13.1M |
| 2025-04-15 |
119.15 |
119.79 |
118.56 |
118.72 |
12.1M |
| 2025-04-14 |
119.72 |
119.76 |
118.02 |
118.48 |
12.0M |
| 2025-04-11 |
117.37 |
118.35 |
116.08 |
118.07 |
15.1M |
| 2025-04-10 |
118.76 |
118.94 |
115.07 |
117.49 |
17.3M |
| 2025-04-09 |
112.00 |
121.01 |
111.79 |
120.34 |
30.0M |
| 2025-04-08 |
117.65 |
117.72 |
112.15 |
113.08 |
22.4M |
| 2025-04-07 |
114.08 |
119.82 |
112.74 |
114.85 |
27.8M |
| 2025-04-04 |
120.06 |
120.22 |
116.45 |
116.94 |
29.6M |
| 2025-04-03 |
125.39 |
125.93 |
122.63 |
122.68 |
20.5M |
| 2025-04-02 |
126.54 |
128.60 |
126.28 |
127.91 |
14.7M |
| 2025-04-01 |
127.36 |
128.30 |
126.46 |
127.53 |
15.8M |
| 2025-03-31 |
126.12 |
128.07 |
125.69 |
127.58 |
17.2M |
| 2025-03-28 |
129.49 |
129.87 |
126.75 |
126.92 |
14.1M |
| 2025-03-27 |
130.60 |
131.23 |
129.40 |
129.70 |
16.0M |
| 2025-03-26 |
130.55 |
131.73 |
130.42 |
130.82 |
14.4M |
| 2025-03-25 |
129.60 |
130.60 |
129.49 |
130.31 |
16.1M |
| 2025-03-24 |
129.96 |
130.10 |
129.08 |
129.23 |
15.0M |
| 2025-03-21 |
128.11 |
129.16 |
127.76 |
128.73 |
58.9M |
| 2025-03-20 |
128.53 |
129.33 |
128.38 |
128.78 |
16.0M |
| 2025-03-19 |
127.59 |
129.70 |
127.44 |
129.17 |
17.2M |
| 2025-03-18 |
127.30 |
127.55 |
126.38 |
127.29 |
15.0M |
| 2025-03-17 |
126.05 |
128.09 |
126.00 |
127.53 |
18.1M |
| 2025-03-14 |
125.54 |
126.54 |
125.39 |
125.93 |
19.5M |
| 2025-03-13 |
127.34 |
127.70 |
124.85 |
124.97 |
17.3M |
| 2025-03-12 |
129.40 |
129.68 |
126.77 |
127.54 |
19.3M |
| 2025-03-11 |
129.05 |
130.74 |
127.60 |
128.30 |
19.2M |
| 2025-03-10 |
129.11 |
131.00 |
128.95 |
129.38 |
23.0M |
| 2025-03-07 |
128.84 |
130.80 |
128.01 |
130.41 |
18.6M |
| 2025-03-06 |
129.11 |
130.26 |
128.36 |
129.18 |
18.0M |
| 2025-03-05 |
128.52 |
130.47 |
128.48 |
130.13 |
14.5M |
| 2025-03-04 |
128.38 |
129.74 |
127.04 |
128.46 |
16.8M |
| 2025-03-03 |
130.97 |
131.58 |
128.87 |
129.31 |
17.4M |
| 2025-02-28 |
129.76 |
131.02 |
129.35 |
130.58 |
21.4M |
| 2025-02-27 |
130.59 |
131.37 |
129.74 |
130.17 |
32.5M |
| 2025-02-26 |
130.33 |
131.78 |
129.92 |
130.58 |
46.8M |
| 2025-02-25 |
129.89 |
130.16 |
128.00 |
128.34 |
17.8M |
| 2025-02-24 |
129.38 |
130.96 |
128.73 |
129.90 |
15.7M |
| 2025-02-21 |
132.02 |
132.28 |
128.78 |
129.16 |
16.2M |
| 2025-02-20 |
132.46 |
132.60 |
130.81 |
131.71 |
13.7M |
| 2025-02-19 |
134.03 |
134.14 |
132.35 |
132.90 |
13.8M |
| 2025-02-18 |
135.26 |
136.48 |
133.91 |
134.36 |
14.1M |
| 2025-02-14 |
135.21 |
135.29 |
134.54 |
134.90 |
13.5M |
| 2025-02-13 |
134.11 |
135.38 |
133.87 |
134.52 |
18.2M |
| 2025-02-12 |
130.70 |
133.24 |
130.58 |
133.08 |
14.0M |
| 2025-02-11 |
130.91 |
132.59 |
130.69 |
132.52 |
12.0M |
| 2025-02-10 |
130.22 |
131.99 |
129.70 |
131.51 |
12.8M |
| 2025-02-07 |
129.10 |
130.02 |
128.39 |
129.54 |
13.3M |
| 2025-02-06 |
128.91 |
129.12 |
127.99 |
128.56 |
13.8M |
| 2025-02-05 |
130.90 |
131.26 |
128.05 |
129.19 |
14.6M |
| 2025-02-04 |
130.70 |
131.88 |
130.70 |
131.82 |
13.8M |
| 2025-02-03 |
128.35 |
131.14 |
128.35 |
130.49 |
12.7M |
| 2025-01-31 |
131.44 |
131.79 |
129.63 |
130.09 |
16.2M |
| 2025-01-30 |
131.23 |
131.84 |
130.59 |
131.02 |
11.8M |
| 2025-01-29 |
131.86 |
132.01 |
129.86 |
130.37 |
12.1M |
| 2025-01-28 |
130.42 |
132.07 |
130.17 |
131.65 |
16.6M |
| 2025-01-27 |
129.21 |
130.60 |
129.00 |
129.90 |
13.9M |
| 2025-01-24 |
128.89 |
129.84 |
128.47 |
129.44 |
17.6M |
| 2025-01-23 |
126.78 |
128.91 |
126.61 |
128.51 |
16.1M |
| 2025-01-22 |
126.57 |
127.00 |
125.64 |
126.16 |
13.0M |
| 2025-01-21 |
125.43 |
126.49 |
125.43 |
126.22 |
14.1M |
| 2025-01-17 |
125.38 |
125.59 |
124.94 |
125.03 |
11.9M |
| 2025-01-16 |
124.95 |
125.24 |
124.35 |
124.54 |
10.7M |
| 2025-01-15 |
125.25 |
125.97 |
124.53 |
124.87 |
12.6M |
| 2025-01-14 |
124.09 |
124.87 |
123.65 |
124.04 |
12.3M |
| 2025-01-13 |
121.80 |
123.59 |
121.43 |
123.45 |
28.7M |
| 2025-01-10 |
123.68 |
124.24 |
122.48 |
122.59 |
16.1M |
| 2025-01-08 |
125.80 |
126.15 |
124.16 |
124.79 |
22.6M |
| 2025-01-07 |
127.46 |
128.78 |
126.09 |
126.48 |
15.0M |
| 2025-01-06 |
127.48 |
128.66 |
127.11 |
127.24 |
21.0M |
| 2025-01-03 |
126.83 |
127.41 |
126.06 |
127.38 |
12.6M |
| 2025-01-02 |
126.79 |
127.44 |
125.81 |
126.65 |
14.2M |