| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
154.83 |
155.69 |
154.83 |
155.33 |
6.9M |
| 2025-09-26 |
153.98 |
155.08 |
153.86 |
154.85 |
7.3M |
| 2025-09-25 |
153.10 |
154.10 |
152.77 |
153.96 |
7.7M |
| 2025-09-24 |
153.73 |
153.93 |
152.32 |
153.12 |
8.5M |
| 2025-09-23 |
153.24 |
154.31 |
152.78 |
153.78 |
9.9M |
| 2025-09-22 |
153.81 |
154.64 |
153.10 |
153.27 |
7.6M |
| 2025-09-19 |
153.98 |
154.29 |
152.67 |
153.90 |
22.5M |
| 2025-09-18 |
155.72 |
155.72 |
152.93 |
153.68 |
12.3M |
| 2025-09-17 |
155.11 |
156.45 |
155.11 |
155.84 |
18.5M |
| 2025-09-16 |
155.89 |
155.95 |
154.29 |
155.14 |
9.1M |
| 2025-09-15 |
157.06 |
157.38 |
155.12 |
155.99 |
9.8M |
| 2025-09-12 |
157.22 |
157.36 |
156.35 |
157.27 |
9.2M |
| 2025-09-11 |
156.92 |
157.38 |
156.09 |
157.16 |
9.5M |
| 2025-09-10 |
157.56 |
157.56 |
156.00 |
156.80 |
11.9M |
| 2025-09-09 |
158.25 |
158.25 |
156.28 |
157.73 |
11.5M |
| 2025-09-08 |
159.32 |
159.32 |
156.39 |
158.24 |
13.1M |
| 2025-09-05 |
158.42 |
159.99 |
158.42 |
159.46 |
7.8M |
| 2025-09-04 |
157.53 |
159.42 |
157.53 |
158.39 |
10.7M |
| 2025-09-03 |
156.43 |
157.71 |
155.83 |
157.47 |
10.1M |
| 2025-09-02 |
157.02 |
157.60 |
155.65 |
156.50 |
10.6M |
| 2025-08-29 |
157.24 |
157.66 |
156.39 |
157.25 |
8.5M |
| 2025-08-28 |
157.54 |
157.92 |
156.47 |
157.46 |
7.0M |
| 2025-08-27 |
156.30 |
158.66 |
156.30 |
157.70 |
8.0M |
| 2025-08-26 |
157.93 |
157.93 |
156.12 |
156.32 |
24.5M |
| 2025-08-25 |
158.00 |
158.37 |
156.82 |
157.87 |
7.8M |
| 2025-08-22 |
159.09 |
160.09 |
157.81 |
158.06 |
10.3M |
| 2025-08-21 |
157.92 |
159.23 |
157.60 |
159.05 |
6.0M |
| 2025-08-20 |
157.87 |
159.02 |
157.72 |
158.17 |
9.7M |
| 2025-08-19 |
157.44 |
158.36 |
157.15 |
157.81 |
6.6M |
| 2025-08-18 |
157.16 |
159.02 |
157.16 |
157.25 |
7.9M |
| 2025-08-15 |
155.63 |
157.33 |
155.32 |
157.15 |
10.5M |
| 2025-08-14 |
154.34 |
155.91 |
154.34 |
155.71 |
8.2M |
| 2025-08-13 |
151.83 |
154.88 |
151.83 |
154.41 |
12.6M |
| 2025-08-12 |
151.60 |
153.08 |
151.51 |
151.90 |
7.3M |
| 2025-08-11 |
150.36 |
151.95 |
150.17 |
150.58 |
8.2M |
| 2025-08-08 |
148.31 |
151.09 |
148.31 |
150.25 |
10.0M |
| 2025-08-07 |
146.89 |
148.44 |
145.55 |
148.17 |
11.1M |
| 2025-08-06 |
149.16 |
150.02 |
147.12 |
147.49 |
16.9M |
| 2025-08-05 |
149.26 |
150.58 |
149.15 |
149.18 |
10.2M |
| 2025-08-01 |
149.66 |
149.99 |
147.73 |
148.92 |
11.4M |
| 2025-07-31 |
150.22 |
150.22 |
149.20 |
149.71 |
7.5M |
| 2025-07-30 |
150.77 |
151.02 |
149.76 |
150.36 |
6.5M |
| 2025-07-29 |
151.09 |
151.41 |
150.11 |
150.83 |
5.8M |
| 2025-07-28 |
153.45 |
153.45 |
151.14 |
151.21 |
8.3M |
| 2025-07-25 |
153.30 |
153.65 |
151.97 |
153.50 |
9.9M |
| 2025-07-24 |
152.99 |
154.45 |
152.99 |
153.36 |
6.7M |
| 2025-07-23 |
151.93 |
153.33 |
151.49 |
153.10 |
10.0M |
| 2025-07-22 |
150.78 |
153.38 |
150.78 |
151.90 |
11.9M |
| 2025-07-21 |
149.98 |
151.94 |
149.97 |
150.76 |
9.4M |
| 2025-07-18 |
151.14 |
151.14 |
149.22 |
149.90 |
10.0M |
| 2025-07-17 |
151.86 |
152.13 |
150.94 |
151.26 |
8.8M |
| 2025-07-16 |
151.96 |
153.35 |
151.74 |
151.92 |
10.4M |
| 2025-07-15 |
151.95 |
152.93 |
151.64 |
152.30 |
12.2M |
| 2025-07-14 |
152.51 |
153.28 |
151.30 |
152.05 |
8.2M |
| 2025-07-11 |
152.03 |
153.30 |
151.43 |
152.46 |
12.8M |
| 2025-07-10 |
151.45 |
152.45 |
150.41 |
152.08 |
10.9M |
| 2025-07-09 |
151.56 |
151.94 |
150.35 |
151.39 |
8.2M |
| 2025-07-08 |
149.25 |
152.58 |
149.25 |
151.57 |
15.4M |
| 2025-07-07 |
148.44 |
149.82 |
148.20 |
149.23 |
14.0M |
| 2025-07-04 |
147.50 |
148.90 |
147.28 |
148.36 |
3.4M |
| 2025-07-03 |
147.30 |
148.84 |
145.42 |
147.90 |
10.6M |
| 2025-07-02 |
144.16 |
148.02 |
144.16 |
147.57 |
15.3M |
| 2025-06-30 |
141.94 |
143.84 |
141.71 |
143.83 |
10.6M |
| 2025-06-27 |
142.30 |
142.92 |
141.48 |
141.95 |
11.6M |
| 2025-06-26 |
143.13 |
143.51 |
142.23 |
142.36 |
8.3M |
| 2025-06-25 |
143.02 |
143.20 |
141.57 |
143.11 |
11.9M |
| 2025-06-24 |
142.28 |
143.98 |
142.14 |
143.19 |
11.5M |
| 2025-06-23 |
140.69 |
142.49 |
140.58 |
142.37 |
8.2M |
| 2025-06-20 |
140.24 |
141.40 |
139.76 |
140.77 |
17.1M |
| 2025-06-19 |
139.73 |
140.70 |
139.71 |
140.04 |
3.3M |
| 2025-06-18 |
139.65 |
140.72 |
139.51 |
139.91 |
7.8M |
| 2025-06-17 |
140.61 |
140.77 |
139.13 |
139.67 |
7.1M |
| 2025-06-16 |
140.47 |
141.12 |
140.13 |
140.84 |
8.0M |
| 2025-06-13 |
141.09 |
141.78 |
140.62 |
140.78 |
10.8M |
| 2025-06-12 |
139.51 |
141.18 |
139.51 |
141.16 |
10.7M |
| 2025-06-11 |
139.40 |
139.71 |
139.00 |
139.46 |
9.5M |
| 2025-06-10 |
138.86 |
140.51 |
138.09 |
139.32 |
16.3M |
| 2025-06-09 |
138.49 |
139.84 |
137.96 |
138.73 |
14.8M |
| 2025-06-06 |
139.23 |
139.58 |
137.85 |
138.53 |
7.1M |
| 2025-06-05 |
139.57 |
139.73 |
138.73 |
139.19 |
6.9M |
| 2025-06-04 |
139.46 |
140.37 |
139.00 |
139.56 |
6.4M |
| 2025-06-03 |
140.29 |
140.72 |
138.61 |
139.53 |
7.7M |
| 2025-06-02 |
139.01 |
141.13 |
138.33 |
140.29 |
9.5M |
| 2025-05-30 |
137.90 |
139.40 |
137.71 |
138.93 |
13.4M |
| 2025-05-29 |
136.82 |
138.83 |
136.66 |
138.02 |
9.7M |
| 2025-05-28 |
137.67 |
137.67 |
136.19 |
136.80 |
7.2M |
| 2025-05-27 |
137.20 |
138.40 |
137.01 |
137.67 |
11.2M |
| 2025-05-26 |
136.35 |
137.51 |
136.35 |
136.94 |
4.5M |
| 2025-05-23 |
137.07 |
137.55 |
135.56 |
136.36 |
7.4M |
| 2025-05-22 |
136.91 |
138.03 |
136.30 |
137.20 |
8.2M |
| 2025-05-21 |
137.17 |
137.76 |
136.07 |
136.91 |
10.5M |
| 2025-05-20 |
136.41 |
138.71 |
136.41 |
137.27 |
7.9M |
| 2025-05-16 |
136.10 |
137.18 |
136.10 |
136.65 |
9.0M |
| 2025-05-15 |
134.44 |
136.77 |
134.44 |
136.21 |
8.4M |
| 2025-05-14 |
135.68 |
135.79 |
133.60 |
134.41 |
10.2M |
| 2025-05-13 |
138.81 |
138.81 |
135.52 |
135.82 |
9.9M |
| 2025-05-12 |
139.16 |
139.16 |
137.85 |
138.72 |
12.0M |
| 2025-05-09 |
135.56 |
140.00 |
135.56 |
139.00 |
18.6M |
| 2025-05-08 |
133.34 |
137.27 |
133.34 |
135.47 |
15.3M |
| 2025-05-07 |
133.98 |
135.24 |
132.91 |
133.41 |
15.0M |
| 2025-05-06 |
133.19 |
134.73 |
133.01 |
133.91 |
8.3M |
| 2025-05-05 |
133.20 |
133.72 |
131.78 |
133.11 |
5.1M |
| 2025-05-02 |
134.09 |
134.56 |
132.27 |
133.09 |
8.0M |
| 2025-05-01 |
136.05 |
136.18 |
133.73 |
134.02 |
9.0M |
| 2025-04-30 |
134.15 |
136.19 |
133.80 |
136.03 |
8.4M |
| 2025-04-29 |
133.05 |
134.57 |
133.05 |
134.16 |
6.4M |
| 2025-04-28 |
132.11 |
133.40 |
131.82 |
132.98 |
4.9M |
| 2025-04-25 |
132.74 |
133.01 |
130.20 |
132.17 |
6.3M |
| 2025-04-24 |
133.22 |
133.92 |
132.73 |
132.98 |
5.3M |
| 2025-04-23 |
133.75 |
134.66 |
132.84 |
133.17 |
7.8M |
| 2025-04-22 |
134.55 |
135.62 |
133.35 |
133.90 |
8.4M |
| 2025-04-21 |
133.50 |
134.58 |
133.21 |
134.58 |
7.1M |
| 2025-04-17 |
131.00 |
133.78 |
131.00 |
133.47 |
7.6M |
| 2025-04-16 |
130.64 |
132.07 |
130.57 |
131.01 |
8.2M |
| 2025-04-15 |
131.13 |
131.26 |
129.77 |
130.55 |
10.3M |
| 2025-04-14 |
128.76 |
131.36 |
128.76 |
131.09 |
14.6M |
| 2025-04-11 |
127.15 |
129.66 |
126.42 |
128.34 |
12.8M |
| 2025-04-10 |
128.67 |
128.67 |
125.63 |
127.29 |
15.9M |
| 2025-04-09 |
128.51 |
130.91 |
126.15 |
128.92 |
17.5M |
| 2025-04-08 |
133.67 |
133.99 |
128.21 |
129.23 |
20.6M |
| 2025-04-07 |
136.34 |
136.34 |
131.55 |
133.27 |
19.1M |
| 2025-04-04 |
136.82 |
139.18 |
136.19 |
136.61 |
22.2M |
| 2025-04-03 |
134.37 |
137.17 |
133.46 |
136.85 |
14.7M |
| 2025-04-02 |
136.85 |
137.38 |
133.20 |
134.55 |
15.5M |
| 2025-04-01 |
139.02 |
139.02 |
135.73 |
136.71 |
15.1M |
| 2025-03-31 |
138.59 |
141.19 |
138.59 |
138.98 |
11.0M |
| 2025-03-28 |
139.59 |
140.08 |
138.59 |
138.80 |
7.6M |
| 2025-03-27 |
137.88 |
140.44 |
137.73 |
139.53 |
9.5M |
| 2025-03-26 |
136.51 |
137.78 |
136.00 |
137.78 |
9.3M |
| 2025-03-25 |
135.77 |
136.90 |
135.77 |
136.47 |
8.0M |
| 2025-03-24 |
137.14 |
137.73 |
135.56 |
135.79 |
13.3M |
| 2025-03-21 |
139.92 |
139.99 |
136.69 |
137.27 |
28.9M |
| 2025-03-20 |
141.41 |
141.47 |
139.19 |
139.91 |
10.4M |
| 2025-03-19 |
142.92 |
143.19 |
141.22 |
141.52 |
8.1M |
| 2025-03-18 |
142.65 |
143.83 |
141.73 |
143.11 |
7.5M |
| 2025-03-17 |
142.13 |
143.46 |
142.13 |
142.62 |
10.7M |
| 2025-03-14 |
142.82 |
142.82 |
141.77 |
142.38 |
13.1M |
| 2025-03-13 |
144.19 |
145.49 |
143.34 |
144.15 |
12.4M |
| 2025-03-12 |
145.60 |
145.60 |
143.67 |
144.19 |
17.7M |
| 2025-03-11 |
148.18 |
148.18 |
144.51 |
145.99 |
19.8M |
| 2025-03-10 |
146.82 |
148.94 |
146.82 |
148.24 |
16.5M |
| 2025-03-07 |
144.87 |
148.06 |
144.65 |
146.64 |
15.6M |
| 2025-03-06 |
142.83 |
145.27 |
142.44 |
144.72 |
12.5M |
| 2025-03-05 |
141.89 |
144.35 |
141.26 |
142.82 |
9.2M |
| 2025-03-04 |
141.45 |
142.50 |
140.55 |
141.89 |
9.9M |
| 2025-03-03 |
140.64 |
142.48 |
140.64 |
141.84 |
10.2M |
| 2025-02-28 |
141.29 |
141.82 |
139.91 |
140.76 |
9.8M |
| 2025-02-27 |
141.49 |
142.57 |
140.73 |
141.16 |
7.2M |
| 2025-02-26 |
142.45 |
142.45 |
140.56 |
141.46 |
9.2M |
| 2025-02-25 |
141.69 |
143.67 |
141.69 |
142.45 |
12.9M |
| 2025-02-24 |
140.55 |
142.56 |
140.55 |
141.78 |
9.5M |
| 2025-02-21 |
138.90 |
140.89 |
138.66 |
140.51 |
12.4M |
| 2025-02-20 |
138.61 |
139.41 |
137.78 |
138.92 |
7.2M |
| 2025-02-19 |
138.07 |
139.07 |
137.13 |
138.78 |
8.0M |
| 2025-02-18 |
138.98 |
139.48 |
138.00 |
138.00 |
9.5M |
| 2025-02-14 |
139.12 |
140.44 |
138.53 |
139.23 |
10.2M |
| 2025-02-13 |
137.04 |
139.81 |
137.04 |
139.13 |
11.2M |
| 2025-02-12 |
135.24 |
137.04 |
134.73 |
136.86 |
7.6M |
| 2025-02-11 |
134.25 |
135.86 |
133.82 |
135.34 |
9.0M |
| 2025-02-10 |
133.94 |
135.10 |
133.83 |
134.40 |
12.4M |
| 2025-02-07 |
135.99 |
135.99 |
132.79 |
133.65 |
19.0M |
| 2025-02-06 |
140.40 |
140.64 |
135.46 |
136.32 |
20.5M |
| 2025-02-05 |
139.08 |
140.49 |
138.44 |
140.49 |
24.6M |
| 2025-02-04 |
138.50 |
139.97 |
138.50 |
138.92 |
10.1M |
| 2025-02-03 |
137.84 |
138.83 |
135.03 |
138.49 |
12.5M |
| 2025-01-31 |
138.95 |
138.95 |
137.65 |
138.10 |
11.7M |
| 2025-01-30 |
138.30 |
139.93 |
137.35 |
138.96 |
8.8M |
| 2025-01-29 |
139.05 |
139.63 |
137.75 |
138.15 |
7.1M |
| 2025-01-28 |
139.07 |
140.25 |
138.44 |
139.20 |
9.7M |
| 2025-01-27 |
135.63 |
139.47 |
135.63 |
138.61 |
10.9M |
| 2025-01-24 |
135.37 |
136.24 |
135.05 |
135.74 |
9.3M |
| 2025-01-23 |
135.02 |
136.18 |
134.58 |
135.35 |
7.2M |
| 2025-01-22 |
134.69 |
135.20 |
133.47 |
134.92 |
11.0M |
| 2025-01-21 |
134.10 |
135.09 |
133.84 |
134.75 |
11.5M |
| 2025-01-20 |
134.50 |
135.86 |
134.50 |
135.40 |
4.8M |
| 2025-01-17 |
134.28 |
135.61 |
133.69 |
134.57 |
11.6M |
| 2025-01-16 |
133.18 |
134.49 |
132.64 |
134.00 |
9.9M |
| 2025-01-15 |
133.91 |
135.22 |
133.01 |
133.05 |
11.4M |
| 2025-01-14 |
136.56 |
136.56 |
131.09 |
133.98 |
16.2M |
| 2025-01-13 |
136.10 |
137.37 |
135.31 |
137.09 |
12.4M |
| 2025-01-10 |
138.08 |
138.08 |
135.69 |
136.12 |
12.6M |
| 2025-01-09 |
139.04 |
139.38 |
137.53 |
138.36 |
7.1M |
| 2025-01-08 |
141.25 |
141.25 |
139.08 |
139.33 |
10.3M |
| 2025-01-07 |
140.14 |
142.06 |
140.14 |
141.23 |
9.1M |
| 2025-01-06 |
139.89 |
141.05 |
139.23 |
139.84 |
8.5M |
| 2025-01-03 |
137.63 |
140.95 |
137.63 |
139.71 |
10.7M |
| 2025-01-02 |
137.89 |
139.59 |
137.32 |
137.91 |
7.9M |