| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
239.52 |
241.17 |
239.52 |
240.67 |
297.6M |
| 2025-09-25 |
238.37 |
239.27 |
238.03 |
239.18 |
291.7M |
| 2025-09-24 |
239.36 |
241.13 |
238.77 |
238.77 |
311.4M |
| 2025-09-23 |
239.88 |
241.04 |
238.75 |
238.83 |
296.1M |
| 2025-09-22 |
236.96 |
239.42 |
236.64 |
239.38 |
352.6M |
| 2025-09-19 |
234.96 |
236.83 |
234.61 |
236.55 |
812.4M |
| 2025-09-18 |
233.98 |
234.63 |
233.40 |
234.29 |
219.5M |
| 2025-09-17 |
233.50 |
235.85 |
233.04 |
233.81 |
260.9M |
| 2025-09-16 |
235.74 |
235.74 |
233.83 |
234.01 |
318.9M |
| 2025-09-15 |
233.84 |
235.56 |
233.69 |
235.53 |
307.0M |
| 2025-09-12 |
234.55 |
234.73 |
233.62 |
233.75 |
218.5M |
| 2025-09-11 |
232.37 |
234.38 |
232.11 |
234.28 |
256.9M |
| 2025-09-10 |
231.11 |
232.57 |
231.11 |
232.47 |
287.5M |
| 2025-09-09 |
230.97 |
231.78 |
230.53 |
230.71 |
278.8M |
| 2025-09-08 |
230.74 |
231.03 |
229.31 |
230.66 |
285.7M |
| 2025-09-05 |
229.53 |
230.69 |
228.85 |
230.59 |
245.7M |
| 2025-09-04 |
227.70 |
228.90 |
227.37 |
228.90 |
215.7M |
| 2025-09-03 |
227.70 |
228.47 |
227.37 |
228.04 |
236.0M |
| 2025-09-02 |
226.75 |
227.38 |
225.21 |
227.35 |
247.0M |
| 2025-08-29 |
225.47 |
226.88 |
225.01 |
226.74 |
249.0M |
| 2025-08-28 |
225.63 |
225.77 |
224.54 |
225.41 |
203.1M |
| 2025-08-27 |
224.97 |
225.45 |
224.44 |
225.39 |
251.9M |
| 2025-08-26 |
224.46 |
225.51 |
224.22 |
225.30 |
380.7M |
| 2025-08-25 |
225.29 |
225.29 |
224.17 |
224.33 |
238.3M |
| 2025-08-22 |
222.38 |
225.60 |
222.38 |
225.31 |
303.6M |
| 2025-08-21 |
219.85 |
222.39 |
219.85 |
222.25 |
208.9M |
| 2025-08-20 |
219.58 |
220.17 |
219.21 |
219.79 |
215.0M |
| 2025-08-19 |
221.79 |
222.01 |
219.39 |
219.50 |
189.7M |
| 2025-08-18 |
220.89 |
221.70 |
220.62 |
221.70 |
211.2M |
| 2025-08-15 |
220.69 |
221.22 |
220.12 |
221.10 |
207.1M |
| 2025-08-14 |
220.40 |
220.85 |
219.63 |
220.62 |
206.5M |
| 2025-08-13 |
220.40 |
221.42 |
220.26 |
220.85 |
228.3M |
| 2025-08-12 |
218.16 |
220.37 |
218.16 |
220.32 |
204.0M |
| 2025-08-11 |
217.19 |
218.35 |
216.76 |
217.92 |
219.8M |
| 2025-08-08 |
217.92 |
218.89 |
217.65 |
217.78 |
229.8M |
| 2025-08-07 |
218.38 |
219.02 |
217.27 |
217.63 |
222.7M |
| 2025-08-06 |
217.42 |
218.13 |
216.97 |
217.62 |
261.1M |
| 2025-08-05 |
214.29 |
217.22 |
214.29 |
217.04 |
282.3M |
| 2025-08-01 |
213.85 |
213.85 |
211.35 |
212.78 |
224.5M |
| 2025-07-31 |
215.25 |
215.92 |
213.92 |
214.14 |
236.4M |
| 2025-07-30 |
217.35 |
217.57 |
214.72 |
215.48 |
211.2M |
| 2025-07-29 |
216.91 |
217.63 |
216.54 |
217.50 |
201.5M |
| 2025-07-28 |
217.41 |
217.41 |
215.99 |
216.65 |
205.7M |
| 2025-07-25 |
217.21 |
217.62 |
216.29 |
217.45 |
191.5M |
| 2025-07-24 |
217.49 |
218.33 |
216.64 |
217.26 |
227.5M |
| 2025-07-23 |
217.15 |
218.42 |
217.15 |
217.81 |
211.7M |
| 2025-07-22 |
216.05 |
217.46 |
215.84 |
217.04 |
240.1M |
| 2025-07-21 |
215.96 |
217.12 |
215.86 |
216.05 |
218.6M |
| 2025-07-18 |
215.98 |
216.17 |
215.17 |
215.45 |
192.4M |
| 2025-07-17 |
214.38 |
215.98 |
213.96 |
215.59 |
222.7M |
| 2025-07-16 |
214.74 |
214.94 |
213.10 |
214.42 |
213.1M |
| 2025-07-15 |
215.25 |
215.50 |
214.00 |
214.49 |
220.7M |
| 2025-07-14 |
214.22 |
215.27 |
214.21 |
215.10 |
222.9M |
| 2025-07-11 |
213.79 |
214.35 |
212.97 |
214.18 |
221.5M |
| 2025-07-10 |
213.26 |
214.16 |
212.70 |
213.91 |
271.2M |
| 2025-07-09 |
212.72 |
213.49 |
212.48 |
213.08 |
226.4M |
| 2025-07-08 |
213.54 |
213.81 |
212.25 |
212.56 |
325.5M |
| 2025-07-07 |
213.44 |
213.68 |
212.55 |
213.45 |
299.3M |
| 2025-07-04 |
212.98 |
213.82 |
212.83 |
213.57 |
86.1M |
| 2025-07-03 |
212.37 |
213.44 |
212.31 |
213.12 |
165.8M |
| 2025-07-02 |
211.63 |
212.61 |
211.43 |
212.49 |
267.4M |
| 2025-06-30 |
209.82 |
211.44 |
209.30 |
211.33 |
256.4M |
| 2025-06-27 |
210.08 |
210.63 |
208.70 |
209.65 |
309.8M |
| 2025-06-26 |
208.97 |
210.62 |
208.97 |
210.62 |
245.5M |
| 2025-06-25 |
209.49 |
209.49 |
208.35 |
208.74 |
237.8M |
| 2025-06-24 |
209.00 |
209.97 |
208.37 |
209.36 |
276.6M |
| 2025-06-23 |
209.46 |
210.92 |
209.46 |
209.53 |
308.4M |
| 2025-06-20 |
210.14 |
210.53 |
209.11 |
209.45 |
504.0M |
| 2025-06-19 |
209.81 |
210.07 |
209.56 |
209.92 |
87.5M |
| 2025-06-18 |
209.79 |
210.87 |
209.77 |
209.94 |
246.7M |
| 2025-06-17 |
209.83 |
210.03 |
209.31 |
209.81 |
266.1M |
| 2025-06-16 |
209.36 |
210.38 |
209.36 |
209.73 |
336.4M |
| 2025-06-13 |
209.74 |
210.07 |
208.79 |
209.29 |
344.9M |
| 2025-06-12 |
208.32 |
209.56 |
207.83 |
209.36 |
258.8M |
| 2025-06-11 |
207.83 |
208.69 |
207.77 |
208.38 |
282.0M |
| 2025-06-10 |
207.58 |
208.25 |
207.00 |
207.56 |
282.4M |
| 2025-06-09 |
206.82 |
208.17 |
206.79 |
207.45 |
297.2M |
| 2025-06-06 |
207.14 |
207.86 |
206.06 |
206.66 |
260.5M |
| 2025-06-05 |
206.27 |
207.25 |
206.27 |
206.72 |
269.8M |
| 2025-06-04 |
206.09 |
206.35 |
205.19 |
205.73 |
236.1M |
| 2025-06-03 |
203.99 |
206.01 |
203.87 |
205.88 |
274.2M |
| 2025-06-02 |
202.46 |
204.29 |
202.46 |
203.99 |
309.6M |
| 2025-05-30 |
202.19 |
202.30 |
200.90 |
201.94 |
467.0M |
| 2025-05-29 |
203.32 |
203.75 |
202.59 |
202.60 |
222.5M |
| 2025-05-28 |
202.73 |
203.26 |
202.38 |
203.00 |
253.0M |
| 2025-05-27 |
201.20 |
202.78 |
201.19 |
202.48 |
289.4M |
| 2025-05-26 |
199.62 |
201.77 |
199.62 |
201.50 |
115.9M |
| 2025-05-23 |
197.85 |
199.55 |
197.55 |
199.37 |
211.0M |
| 2025-05-22 |
198.35 |
198.68 |
197.23 |
197.96 |
250.2M |
| 2025-05-21 |
199.20 |
199.74 |
198.24 |
198.51 |
260.0M |
| 2025-05-20 |
197.86 |
199.61 |
197.86 |
199.16 |
279.2M |
| 2025-05-16 |
196.38 |
197.77 |
195.95 |
197.68 |
253.5M |
| 2025-05-15 |
195.48 |
196.90 |
195.12 |
196.76 |
273.1M |
| 2025-05-14 |
196.08 |
196.08 |
195.01 |
195.58 |
239.0M |
| 2025-05-13 |
195.92 |
196.92 |
195.85 |
196.44 |
264.2M |
| 2025-05-12 |
195.36 |
197.21 |
195.12 |
195.51 |
395.7M |
| 2025-05-09 |
193.57 |
195.09 |
193.57 |
195.09 |
272.2M |
| 2025-05-08 |
192.17 |
193.62 |
191.95 |
192.95 |
296.0M |
| 2025-05-07 |
190.45 |
191.95 |
190.45 |
191.85 |
272.4M |
| 2025-05-06 |
189.11 |
190.90 |
188.88 |
190.81 |
259.5M |
| 2025-05-05 |
189.48 |
189.63 |
188.06 |
188.74 |
206.8M |
| 2025-05-02 |
188.79 |
189.69 |
188.03 |
189.23 |
208.4M |
| 2025-05-01 |
188.29 |
188.92 |
187.42 |
187.72 |
213.3M |
| 2025-04-30 |
187.37 |
188.60 |
185.96 |
188.60 |
271.3M |
| 2025-04-29 |
188.44 |
189.13 |
187.88 |
188.59 |
199.9M |
| 2025-04-28 |
188.19 |
188.96 |
187.70 |
188.79 |
224.3M |
| 2025-04-25 |
188.10 |
188.44 |
187.47 |
188.30 |
214.2M |
| 2025-04-24 |
186.73 |
189.06 |
186.73 |
188.85 |
224.4M |
| 2025-04-23 |
185.69 |
187.72 |
185.69 |
186.37 |
238.7M |
| 2025-04-22 |
185.02 |
186.83 |
185.02 |
185.45 |
250.0M |
| 2025-04-21 |
185.87 |
185.88 |
182.54 |
184.14 |
205.2M |
| 2025-04-17 |
185.09 |
186.51 |
184.67 |
185.67 |
251.0M |
| 2025-04-16 |
184.09 |
185.93 |
183.78 |
184.90 |
262.2M |
| 2025-04-15 |
182.52 |
183.91 |
182.52 |
183.69 |
246.1M |
| 2025-04-14 |
180.61 |
182.83 |
180.61 |
182.31 |
265.9M |
| 2025-04-11 |
176.06 |
180.52 |
176.06 |
179.90 |
298.1M |
| 2025-04-10 |
180.09 |
180.09 |
173.23 |
175.38 |
320.2M |
| 2025-04-09 |
169.49 |
181.34 |
168.35 |
180.68 |
435.9M |
| 2025-04-08 |
175.68 |
177.54 |
168.34 |
169.68 |
386.9M |
| 2025-04-07 |
173.98 |
178.19 |
168.25 |
173.39 |
439.8M |
| 2025-04-04 |
184.48 |
184.48 |
174.15 |
175.71 |
473.4M |
| 2025-04-03 |
189.37 |
189.37 |
185.97 |
186.04 |
340.9M |
| 2025-04-02 |
191.36 |
193.46 |
190.57 |
193.45 |
220.0M |
| 2025-04-01 |
191.04 |
192.48 |
190.13 |
192.01 |
230.4M |
| 2025-03-31 |
190.21 |
192.03 |
188.35 |
191.37 |
278.9M |
| 2025-03-28 |
193.57 |
193.57 |
190.52 |
190.76 |
281.4M |
| 2025-03-27 |
193.28 |
194.37 |
192.12 |
193.73 |
214.0M |
| 2025-03-26 |
194.88 |
195.78 |
192.96 |
193.22 |
212.7M |
| 2025-03-25 |
194.47 |
195.49 |
194.47 |
194.67 |
257.3M |
| 2025-03-24 |
192.91 |
194.73 |
192.91 |
194.14 |
307.8M |
| 2025-03-21 |
192.78 |
192.78 |
190.80 |
192.35 |
481.4M |
| 2025-03-20 |
192.64 |
193.90 |
191.89 |
193.28 |
225.0M |
| 2025-03-19 |
191.07 |
193.44 |
191.03 |
193.17 |
230.9M |
| 2025-03-18 |
191.40 |
191.64 |
190.52 |
191.08 |
247.0M |
| 2025-03-17 |
188.79 |
191.12 |
188.79 |
191.05 |
331.0M |
| 2025-03-14 |
187.15 |
189.03 |
187.15 |
188.76 |
262.2M |
| 2025-03-13 |
186.74 |
187.92 |
185.51 |
186.35 |
343.7M |
| 2025-03-12 |
185.59 |
187.34 |
185.37 |
186.77 |
332.7M |
| 2025-03-11 |
184.29 |
186.16 |
183.94 |
185.16 |
365.2M |
| 2025-03-10 |
187.09 |
187.09 |
183.25 |
184.10 |
459.7M |
| 2025-03-07 |
186.37 |
188.93 |
186.03 |
187.92 |
301.4M |
| 2025-03-06 |
187.30 |
188.01 |
185.51 |
186.32 |
333.0M |
| 2025-03-05 |
185.22 |
188.32 |
185.22 |
188.26 |
323.2M |
| 2025-03-04 |
186.27 |
187.03 |
182.68 |
185.43 |
350.2M |
| 2025-03-03 |
190.71 |
191.65 |
186.34 |
187.01 |
340.9M |
| 2025-02-28 |
189.27 |
190.24 |
188.26 |
190.22 |
450.8M |
| 2025-02-27 |
191.94 |
192.32 |
189.66 |
189.66 |
275.1M |
| 2025-02-26 |
190.64 |
192.73 |
190.63 |
191.79 |
228.3M |
| 2025-02-25 |
190.39 |
191.52 |
188.94 |
190.41 |
292.4M |
| 2025-02-24 |
190.38 |
191.39 |
189.06 |
190.58 |
247.2M |
| 2025-02-21 |
193.53 |
193.53 |
189.90 |
190.18 |
263.2M |
| 2025-02-20 |
193.42 |
194.21 |
192.86 |
193.55 |
267.0M |
| 2025-02-19 |
193.40 |
193.62 |
192.36 |
193.50 |
233.8M |
| 2025-02-18 |
192.41 |
193.70 |
192.04 |
193.50 |
289.9M |
| 2025-02-14 |
194.07 |
194.31 |
191.83 |
191.98 |
226.5M |
| 2025-02-13 |
193.38 |
193.94 |
193.01 |
193.55 |
203.0M |
| 2025-02-12 |
192.51 |
193.89 |
192.21 |
193.09 |
210.5M |
| 2025-02-11 |
193.84 |
194.06 |
193.03 |
193.14 |
224.7M |
| 2025-02-10 |
193.51 |
194.71 |
193.51 |
194.34 |
275.6M |
| 2025-02-07 |
192.98 |
193.53 |
191.98 |
192.36 |
238.1M |
| 2025-02-06 |
193.95 |
194.21 |
191.86 |
192.69 |
242.5M |
| 2025-02-05 |
191.75 |
193.80 |
191.75 |
193.80 |
253.0M |
| 2025-02-04 |
190.00 |
192.12 |
189.82 |
191.46 |
241.8M |
| 2025-02-03 |
189.36 |
190.84 |
185.84 |
189.70 |
322.9M |
| 2025-01-31 |
194.18 |
194.34 |
191.45 |
191.53 |
249.3M |
| 2025-01-30 |
192.28 |
194.64 |
192.28 |
194.20 |
225.8M |
| 2025-01-29 |
191.04 |
192.22 |
190.33 |
191.46 |
182.8M |
| 2025-01-28 |
191.20 |
191.56 |
190.05 |
191.14 |
202.1M |
| 2025-01-27 |
193.19 |
193.19 |
190.63 |
191.10 |
232.9M |
| 2025-01-24 |
194.05 |
194.54 |
193.82 |
194.11 |
191.9M |
| 2025-01-23 |
193.00 |
194.13 |
193.00 |
193.82 |
201.2M |
| 2025-01-22 |
193.07 |
193.93 |
192.46 |
193.33 |
204.1M |
| 2025-01-21 |
192.82 |
193.34 |
192.27 |
192.91 |
227.1M |
| 2025-01-20 |
191.28 |
193.12 |
191.28 |
193.12 |
93.1M |
| 2025-01-17 |
190.49 |
191.61 |
190.44 |
191.46 |
216.7M |
| 2025-01-16 |
190.71 |
190.98 |
190.06 |
190.30 |
231.8M |
| 2025-01-15 |
190.46 |
191.77 |
189.94 |
190.48 |
214.1M |
| 2025-01-14 |
188.72 |
189.78 |
188.72 |
189.55 |
226.1M |
| 2025-01-13 |
190.12 |
190.12 |
188.48 |
188.56 |
243.5M |
| 2025-01-10 |
192.75 |
192.76 |
190.64 |
190.96 |
287.0M |
| 2025-01-09 |
191.83 |
192.59 |
191.83 |
192.57 |
102.1M |
| 2025-01-08 |
191.79 |
192.00 |
190.63 |
191.91 |
249.1M |
| 2025-01-07 |
192.55 |
193.74 |
191.24 |
191.84 |
237.8M |
| 2025-01-06 |
193.43 |
193.99 |
191.96 |
192.02 |
240.0M |
| 2025-01-03 |
192.16 |
193.06 |
192.09 |
192.85 |
186.6M |
| 2025-01-02 |
190.29 |
192.72 |
190.29 |
192.01 |
215.1M |