| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
162.29 |
162.40 |
161.83 |
162.18 |
124.4M |
| 2025-09-26 |
162.18 |
163.06 |
162.18 |
162.52 |
160.0M |
| 2025-09-25 |
161.59 |
162.20 |
161.30 |
162.01 |
137.3M |
| 2025-09-24 |
160.94 |
162.14 |
160.94 |
161.73 |
160.8M |
| 2025-09-23 |
160.48 |
161.44 |
160.37 |
160.79 |
137.8M |
| 2025-09-22 |
159.59 |
160.68 |
159.23 |
160.32 |
181.7M |
| 2025-09-19 |
160.50 |
160.50 |
159.14 |
159.70 |
341.5M |
| 2025-09-18 |
159.57 |
160.02 |
159.44 |
159.66 |
107.8M |
| 2025-09-17 |
159.44 |
160.22 |
159.39 |
159.59 |
133.0M |
| 2025-09-16 |
159.13 |
159.58 |
158.85 |
159.47 |
162.1M |
| 2025-09-15 |
159.12 |
159.25 |
158.55 |
159.25 |
150.0M |
| 2025-09-12 |
159.15 |
159.45 |
159.03 |
159.17 |
111.3M |
| 2025-09-11 |
158.75 |
159.27 |
158.66 |
159.16 |
129.6M |
| 2025-09-10 |
157.89 |
158.74 |
157.82 |
158.73 |
156.4M |
| 2025-09-09 |
157.08 |
158.34 |
157.08 |
157.83 |
140.6M |
| 2025-09-08 |
157.28 |
157.38 |
156.47 |
157.18 |
161.3M |
| 2025-09-05 |
157.54 |
157.75 |
156.72 |
157.30 |
126.7M |
| 2025-09-04 |
157.02 |
157.61 |
156.91 |
157.43 |
111.8M |
| 2025-09-03 |
156.84 |
157.05 |
156.52 |
156.90 |
120.8M |
| 2025-09-02 |
156.67 |
156.92 |
156.11 |
156.92 |
131.9M |
| 2025-08-29 |
156.69 |
157.25 |
156.47 |
156.98 |
137.7M |
| 2025-08-28 |
157.24 |
157.32 |
156.06 |
156.84 |
114.0M |
| 2025-08-27 |
155.96 |
157.30 |
155.96 |
156.92 |
151.2M |
| 2025-08-26 |
155.70 |
156.05 |
155.27 |
156.01 |
197.2M |
| 2025-08-25 |
156.01 |
156.01 |
155.27 |
155.66 |
151.5M |
| 2025-08-22 |
155.44 |
156.29 |
155.44 |
156.17 |
169.9M |
| 2025-08-21 |
154.30 |
155.39 |
154.27 |
155.22 |
116.8M |
| 2025-08-20 |
153.83 |
154.81 |
153.83 |
154.49 |
114.3M |
| 2025-08-19 |
153.51 |
154.16 |
153.41 |
153.78 |
97.8M |
| 2025-08-18 |
153.61 |
153.85 |
153.19 |
153.45 |
125.1M |
| 2025-08-15 |
153.83 |
153.94 |
153.25 |
153.76 |
105.0M |
| 2025-08-14 |
152.98 |
153.85 |
152.76 |
153.85 |
93.6M |
| 2025-08-13 |
152.18 |
153.26 |
152.18 |
153.09 |
103.9M |
| 2025-08-12 |
151.45 |
152.26 |
151.45 |
151.95 |
90.8M |
| 2025-08-11 |
151.27 |
151.98 |
151.00 |
151.29 |
116.4M |
| 2025-08-08 |
151.35 |
151.57 |
150.98 |
151.12 |
112.0M |
| 2025-08-07 |
151.95 |
152.00 |
150.84 |
151.14 |
110.7M |
| 2025-08-06 |
151.85 |
152.59 |
151.43 |
151.77 |
140.5M |
| 2025-08-05 |
151.54 |
152.48 |
151.47 |
151.81 |
140.5M |
| 2025-08-01 |
151.37 |
151.37 |
149.93 |
150.80 |
113.1M |
| 2025-07-31 |
151.91 |
152.22 |
151.37 |
151.77 |
114.5M |
| 2025-07-30 |
152.34 |
152.72 |
151.75 |
152.11 |
109.1M |
| 2025-07-29 |
151.90 |
152.46 |
151.90 |
152.45 |
105.3M |
| 2025-07-28 |
152.23 |
152.27 |
151.62 |
151.88 |
113.9M |
| 2025-07-25 |
152.17 |
152.27 |
151.77 |
152.18 |
106.9M |
| 2025-07-24 |
152.09 |
152.61 |
151.86 |
152.10 |
130.9M |
| 2025-07-23 |
151.54 |
152.62 |
151.54 |
152.22 |
111.5M |
| 2025-07-22 |
150.68 |
151.56 |
150.68 |
151.38 |
131.9M |
| 2025-07-21 |
151.05 |
151.22 |
150.56 |
150.66 |
112.4M |
| 2025-07-18 |
151.15 |
151.66 |
150.81 |
150.99 |
96.7M |
| 2025-07-17 |
150.46 |
151.29 |
150.10 |
151.02 |
115.5M |
| 2025-07-16 |
150.78 |
150.90 |
149.91 |
150.52 |
111.6M |
| 2025-07-15 |
151.18 |
151.35 |
150.46 |
150.77 |
123.7M |
| 2025-07-14 |
150.68 |
151.22 |
150.36 |
151.14 |
126.0M |
| 2025-07-11 |
150.34 |
150.90 |
149.71 |
150.70 |
120.3M |
| 2025-07-10 |
150.14 |
150.67 |
149.63 |
150.55 |
161.3M |
| 2025-07-09 |
150.12 |
150.50 |
150.09 |
150.16 |
119.2M |
| 2025-07-08 |
149.07 |
150.12 |
149.07 |
149.99 |
185.1M |
| 2025-07-07 |
149.40 |
149.80 |
148.70 |
149.03 |
202.2M |
| 2025-07-04 |
148.87 |
149.62 |
148.78 |
149.42 |
58.6M |
| 2025-07-03 |
148.93 |
149.39 |
148.59 |
149.13 |
89.3M |
| 2025-07-02 |
148.44 |
149.20 |
148.07 |
148.92 |
139.1M |
| 2025-06-30 |
147.70 |
148.34 |
147.01 |
148.14 |
152.3M |
| 2025-06-27 |
147.56 |
148.50 |
147.35 |
147.78 |
180.4M |
| 2025-06-26 |
146.94 |
147.74 |
146.90 |
147.59 |
135.9M |
| 2025-06-25 |
147.53 |
147.53 |
146.48 |
146.89 |
139.6M |
| 2025-06-24 |
147.68 |
148.09 |
147.40 |
147.57 |
160.3M |
| 2025-06-23 |
148.06 |
148.91 |
147.55 |
147.62 |
208.4M |
| 2025-06-20 |
148.45 |
148.73 |
147.84 |
148.15 |
230.5M |
| 2025-06-19 |
148.01 |
148.19 |
147.80 |
148.06 |
41.0M |
| 2025-06-18 |
148.44 |
148.67 |
147.99 |
148.10 |
118.5M |
| 2025-06-17 |
148.18 |
148.71 |
147.98 |
148.40 |
140.8M |
| 2025-06-16 |
148.74 |
149.39 |
148.23 |
148.34 |
177.6M |
| 2025-06-13 |
148.56 |
149.30 |
148.38 |
148.77 |
176.5M |
| 2025-06-12 |
147.66 |
148.63 |
147.47 |
148.63 |
121.7M |
| 2025-06-11 |
147.60 |
147.88 |
147.20 |
147.73 |
141.0M |
| 2025-06-10 |
147.13 |
147.80 |
147.13 |
147.47 |
151.4M |
| 2025-06-09 |
147.08 |
147.55 |
146.85 |
147.06 |
159.5M |
| 2025-06-06 |
147.08 |
147.57 |
147.01 |
147.15 |
131.0M |
| 2025-06-05 |
147.01 |
147.20 |
146.54 |
146.85 |
132.2M |
| 2025-06-04 |
147.63 |
147.74 |
146.53 |
146.84 |
114.0M |
| 2025-06-03 |
147.11 |
147.86 |
146.98 |
147.65 |
149.4M |
| 2025-06-02 |
146.24 |
147.13 |
146.14 |
146.99 |
164.5M |
| 2025-05-30 |
146.06 |
146.46 |
145.77 |
146.24 |
196.9M |
| 2025-05-29 |
146.27 |
146.58 |
145.92 |
146.30 |
124.1M |
| 2025-05-28 |
146.60 |
146.82 |
146.10 |
146.19 |
134.3M |
| 2025-05-27 |
145.62 |
146.83 |
145.62 |
146.58 |
151.0M |
| 2025-05-26 |
145.08 |
145.91 |
145.08 |
145.39 |
55.4M |
| 2025-05-23 |
144.17 |
144.96 |
143.83 |
144.83 |
97.3M |
| 2025-05-22 |
144.81 |
145.03 |
144.08 |
144.55 |
139.2M |
| 2025-05-21 |
145.05 |
145.13 |
144.25 |
144.62 |
125.0M |
| 2025-05-20 |
145.06 |
146.03 |
145.06 |
145.29 |
139.4M |
| 2025-05-16 |
144.68 |
145.29 |
144.45 |
145.12 |
119.0M |
| 2025-05-15 |
143.93 |
144.79 |
143.64 |
144.74 |
148.9M |
| 2025-05-14 |
144.03 |
144.05 |
143.38 |
143.99 |
116.3M |
| 2025-05-13 |
143.80 |
144.32 |
143.71 |
144.06 |
121.9M |
| 2025-05-12 |
143.91 |
144.80 |
143.35 |
143.62 |
230.8M |
| 2025-05-09 |
142.17 |
143.12 |
142.17 |
143.02 |
143.5M |
| 2025-05-08 |
141.58 |
142.68 |
141.51 |
141.89 |
150.1M |
| 2025-05-07 |
140.61 |
141.51 |
140.61 |
141.24 |
141.1M |
| 2025-05-06 |
140.18 |
140.96 |
139.95 |
140.39 |
132.0M |
| 2025-05-05 |
140.99 |
140.99 |
139.82 |
140.30 |
114.8M |
| 2025-05-02 |
141.20 |
141.42 |
140.47 |
141.18 |
92.5M |
| 2025-05-01 |
140.73 |
141.77 |
140.23 |
140.65 |
100.4M |
| 2025-04-30 |
140.32 |
140.78 |
138.95 |
140.72 |
131.3M |
| 2025-04-29 |
139.99 |
140.95 |
139.99 |
140.69 |
114.9M |
| 2025-04-28 |
139.40 |
140.11 |
139.40 |
140.03 |
128.9M |
| 2025-04-25 |
138.98 |
139.34 |
138.62 |
139.34 |
124.3M |
| 2025-04-24 |
138.27 |
139.34 |
138.27 |
139.15 |
111.9M |
| 2025-04-23 |
138.72 |
139.14 |
137.85 |
138.27 |
104.8M |
| 2025-04-22 |
136.70 |
138.61 |
136.70 |
138.05 |
134.8M |
| 2025-04-21 |
136.66 |
136.66 |
135.21 |
136.21 |
104.6M |
| 2025-04-17 |
135.93 |
137.57 |
135.93 |
136.86 |
127.2M |
| 2025-04-16 |
135.38 |
136.60 |
135.05 |
135.77 |
118.6M |
| 2025-04-15 |
134.54 |
135.70 |
134.54 |
135.39 |
125.3M |
| 2025-04-14 |
133.11 |
134.83 |
133.11 |
134.45 |
137.4M |
| 2025-04-11 |
129.69 |
132.88 |
129.69 |
132.36 |
141.8M |
| 2025-04-10 |
133.16 |
133.16 |
128.07 |
129.76 |
157.1M |
| 2025-04-09 |
128.65 |
134.34 |
126.97 |
133.73 |
200.1M |
| 2025-04-08 |
133.23 |
133.88 |
128.25 |
129.30 |
207.2M |
| 2025-04-07 |
133.17 |
134.65 |
129.04 |
132.01 |
241.5M |
| 2025-04-04 |
139.40 |
139.40 |
134.03 |
134.64 |
243.0M |
| 2025-04-03 |
141.43 |
142.14 |
140.16 |
140.46 |
176.2M |
| 2025-04-02 |
142.38 |
143.59 |
141.73 |
143.59 |
121.8M |
| 2025-04-01 |
142.42 |
142.92 |
141.44 |
142.74 |
122.9M |
| 2025-03-31 |
141.40 |
143.01 |
141.21 |
142.47 |
139.5M |
| 2025-03-28 |
142.81 |
142.81 |
141.79 |
141.93 |
153.8M |
| 2025-03-27 |
142.96 |
143.50 |
142.64 |
142.92 |
112.0M |
| 2025-03-26 |
143.20 |
143.94 |
142.90 |
143.09 |
113.4M |
| 2025-03-25 |
143.30 |
143.91 |
142.97 |
143.06 |
147.0M |
| 2025-03-24 |
142.17 |
143.42 |
142.17 |
143.12 |
186.2M |
| 2025-03-21 |
142.48 |
142.48 |
141.03 |
141.89 |
254.7M |
| 2025-03-20 |
142.25 |
142.86 |
141.97 |
142.66 |
109.5M |
| 2025-03-19 |
141.60 |
142.70 |
141.60 |
142.51 |
118.1M |
| 2025-03-18 |
141.62 |
141.84 |
140.72 |
141.60 |
130.4M |
| 2025-03-17 |
140.21 |
141.71 |
140.21 |
141.56 |
205.4M |
| 2025-03-14 |
139.35 |
140.58 |
139.09 |
140.36 |
139.9M |
| 2025-03-13 |
139.86 |
140.76 |
138.86 |
139.32 |
185.0M |
| 2025-03-12 |
139.65 |
140.65 |
139.16 |
140.08 |
188.6M |
| 2025-03-11 |
140.41 |
140.72 |
138.88 |
139.53 |
200.6M |
| 2025-03-10 |
140.24 |
141.08 |
139.94 |
140.58 |
276.1M |
| 2025-03-07 |
138.86 |
140.96 |
138.86 |
140.56 |
164.4M |
| 2025-03-06 |
139.34 |
139.64 |
138.47 |
138.88 |
193.7M |
| 2025-03-05 |
139.11 |
140.02 |
138.64 |
139.77 |
178.2M |
| 2025-03-04 |
140.48 |
140.48 |
138.13 |
139.26 |
190.0M |
| 2025-03-03 |
142.81 |
143.48 |
140.60 |
141.28 |
195.7M |
| 2025-02-28 |
141.86 |
142.87 |
141.38 |
142.87 |
211.7M |
| 2025-02-27 |
142.25 |
142.77 |
141.76 |
141.76 |
151.6M |
| 2025-02-26 |
142.30 |
142.92 |
141.62 |
142.21 |
103.0M |
| 2025-02-25 |
141.56 |
142.54 |
141.20 |
142.22 |
163.7M |
| 2025-02-24 |
141.55 |
141.97 |
141.25 |
141.27 |
130.7M |
| 2025-02-21 |
142.31 |
142.33 |
141.11 |
141.55 |
122.0M |
| 2025-02-20 |
142.04 |
142.36 |
141.59 |
142.17 |
133.5M |
| 2025-02-19 |
141.25 |
141.99 |
140.66 |
141.95 |
116.9M |
| 2025-02-18 |
140.89 |
141.82 |
140.40 |
141.46 |
164.6M |
| 2025-02-14 |
142.02 |
142.46 |
140.85 |
140.98 |
119.8M |
| 2025-02-13 |
141.80 |
142.43 |
141.80 |
142.02 |
101.7M |
| 2025-02-12 |
142.22 |
142.22 |
141.30 |
141.69 |
103.2M |
| 2025-02-11 |
142.01 |
142.71 |
141.48 |
142.57 |
119.2M |
| 2025-02-10 |
141.67 |
142.45 |
141.67 |
142.16 |
148.3M |
| 2025-02-07 |
141.59 |
141.60 |
140.62 |
141.12 |
121.3M |
| 2025-02-06 |
142.49 |
142.92 |
141.01 |
141.64 |
136.9M |
| 2025-02-05 |
141.20 |
142.15 |
140.92 |
142.15 |
138.6M |
| 2025-02-04 |
140.79 |
141.79 |
140.62 |
141.07 |
134.4M |
| 2025-02-03 |
140.08 |
141.19 |
137.54 |
140.70 |
183.2M |
| 2025-01-31 |
143.56 |
143.73 |
142.13 |
142.21 |
117.2M |
| 2025-01-30 |
142.87 |
144.16 |
142.87 |
143.64 |
117.5M |
| 2025-01-29 |
142.40 |
143.12 |
142.17 |
142.67 |
90.1M |
| 2025-01-28 |
143.11 |
143.35 |
142.15 |
142.54 |
102.5M |
| 2025-01-27 |
142.93 |
143.30 |
142.42 |
143.05 |
124.7M |
| 2025-01-24 |
143.31 |
143.51 |
142.79 |
143.27 |
100.3M |
| 2025-01-23 |
142.79 |
143.69 |
142.79 |
143.37 |
102.3M |
| 2025-01-22 |
143.34 |
143.59 |
142.80 |
142.81 |
108.6M |
| 2025-01-21 |
143.25 |
143.77 |
142.83 |
143.30 |
122.0M |
| 2025-01-20 |
142.73 |
143.79 |
142.73 |
143.57 |
48.7M |
| 2025-01-17 |
141.89 |
142.96 |
141.89 |
142.85 |
115.3M |
| 2025-01-16 |
141.31 |
141.55 |
140.76 |
141.52 |
123.4M |
| 2025-01-15 |
141.24 |
142.18 |
141.24 |
141.33 |
107.6M |
| 2025-01-14 |
140.52 |
140.71 |
139.68 |
140.65 |
124.1M |
| 2025-01-13 |
141.18 |
141.69 |
140.61 |
140.69 |
131.2M |
| 2025-01-10 |
142.19 |
142.19 |
140.69 |
141.41 |
160.3M |
| 2025-01-09 |
142.43 |
142.63 |
142.16 |
142.47 |
56.8M |
| 2025-01-08 |
142.63 |
142.63 |
141.86 |
142.49 |
137.3M |
| 2025-01-07 |
142.22 |
143.13 |
142.22 |
142.65 |
125.7M |
| 2025-01-06 |
142.48 |
142.86 |
141.80 |
142.01 |
137.3M |
| 2025-01-03 |
141.08 |
142.43 |
141.08 |
142.14 |
103.6M |
| 2025-01-02 |
140.62 |
141.63 |
140.36 |
140.97 |
125.2M |