| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-26 |
233.41 |
235.31 |
233.03 |
234.80 |
0.0M |
| 2025-09-25 |
232.16 |
235.22 |
229.92 |
233.73 |
0.0M |
| 2025-09-24 |
233.62 |
237.66 |
231.71 |
231.71 |
0.0M |
| 2025-09-23 |
228.60 |
230.48 |
226.42 |
227.66 |
0.0M |
| 2025-09-22 |
225.55 |
228.11 |
224.94 |
227.44 |
0.0M |
| 2025-09-19 |
224.45 |
225.75 |
222.74 |
224.53 |
0.0M |
| 2025-09-18 |
222.62 |
223.22 |
220.42 |
222.36 |
0.0M |
| 2025-09-17 |
222.01 |
225.38 |
220.01 |
221.72 |
78.6M |
| 2025-09-16 |
225.78 |
225.88 |
223.15 |
223.56 |
77.0M |
| 2025-09-15 |
223.41 |
226.14 |
222.63 |
225.74 |
72.5M |
| 2025-09-12 |
221.91 |
223.04 |
220.93 |
222.10 |
73.0M |
| 2025-09-11 |
217.56 |
222.02 |
217.33 |
221.58 |
71.1M |
| 2025-09-10 |
216.39 |
217.86 |
216.20 |
217.20 |
68.7M |
| 2025-09-09 |
218.68 |
221.13 |
214.81 |
214.81 |
94.1M |
| 2025-09-08 |
216.02 |
216.02 |
213.04 |
215.73 |
64.7M |
| 2025-09-05 |
213.97 |
216.12 |
212.05 |
215.59 |
65.3M |
| 2025-09-04 |
213.66 |
213.66 |
209.76 |
212.35 |
61.9M |
| 2025-09-03 |
211.99 |
215.70 |
211.99 |
214.51 |
73.0M |
| 2025-09-02 |
209.92 |
210.69 |
206.64 |
210.62 |
75.4M |
| 2025-08-29 |
211.83 |
212.90 |
210.48 |
212.21 |
59.7M |
| 2025-08-28 |
210.88 |
211.84 |
210.21 |
211.54 |
55.4M |
| 2025-08-27 |
209.90 |
210.57 |
208.93 |
210.57 |
61.2M |
| 2025-08-26 |
210.14 |
212.51 |
209.68 |
211.70 |
75.4M |
| 2025-08-25 |
210.19 |
212.08 |
210.01 |
210.99 |
64.9M |
| 2025-08-22 |
204.10 |
210.66 |
203.67 |
210.00 |
75.1M |
| 2025-08-21 |
200.81 |
203.92 |
200.70 |
203.78 |
56.8M |
| 2025-08-20 |
201.38 |
201.65 |
199.79 |
200.74 |
54.2M |
| 2025-08-19 |
205.63 |
205.63 |
201.48 |
202.24 |
67.1M |
| 2025-08-18 |
206.40 |
206.59 |
203.67 |
204.43 |
64.7M |
| 2025-08-15 |
208.80 |
209.03 |
207.33 |
207.70 |
88.0M |
| 2025-08-14 |
207.21 |
208.60 |
205.81 |
208.16 |
68.4M |
| 2025-08-13 |
209.65 |
211.32 |
207.78 |
209.74 |
78.5M |
| 2025-08-12 |
204.68 |
207.38 |
204.66 |
207.13 |
76.1M |
| 2025-08-11 |
206.09 |
207.78 |
202.55 |
202.77 |
90.6M |
| 2025-08-08 |
204.38 |
207.01 |
203.70 |
205.83 |
86.1M |
| 2025-08-07 |
200.91 |
202.21 |
199.27 |
201.99 |
74.8M |
| 2025-08-06 |
199.47 |
199.67 |
196.94 |
197.29 |
71.3M |
| 2025-08-05 |
196.05 |
198.13 |
194.87 |
197.83 |
82.4M |
| 2025-08-01 |
192.95 |
194.28 |
190.99 |
192.47 |
92.5M |
| 2025-07-31 |
191.33 |
196.36 |
191.33 |
195.45 |
102.2M |
| 2025-07-30 |
199.41 |
200.01 |
191.29 |
193.37 |
156.4M |
| 2025-07-29 |
202.46 |
202.73 |
198.73 |
199.99 |
82.6M |
| 2025-07-28 |
202.19 |
202.19 |
198.18 |
201.86 |
89.0M |
| 2025-07-25 |
204.25 |
204.25 |
201.60 |
202.81 |
73.5M |
| 2025-07-24 |
206.98 |
208.25 |
204.83 |
205.03 |
90.1M |
| 2025-07-23 |
208.04 |
210.42 |
207.03 |
208.82 |
91.3M |
| 2025-07-22 |
205.05 |
207.96 |
202.82 |
207.96 |
93.8M |
| 2025-07-21 |
205.22 |
207.04 |
203.29 |
203.48 |
107.1M |
| 2025-07-18 |
202.50 |
203.13 |
200.13 |
201.99 |
105.8M |
| 2025-07-17 |
199.07 |
202.75 |
198.95 |
202.01 |
127.6M |
| 2025-07-16 |
200.70 |
200.70 |
196.34 |
199.70 |
109.7M |
| 2025-07-15 |
201.01 |
201.05 |
198.19 |
199.61 |
161.3M |
| 2025-07-14 |
200.29 |
200.47 |
198.72 |
200.25 |
102.0M |
| 2025-07-11 |
201.15 |
201.96 |
199.81 |
201.65 |
122.0M |
| 2025-07-10 |
202.43 |
203.40 |
201.09 |
203.02 |
191.7M |
| 2025-07-09 |
198.85 |
198.85 |
194.83 |
195.56 |
102.3M |
| 2025-07-08 |
199.13 |
203.98 |
196.70 |
197.77 |
136.3M |
| 2025-07-07 |
197.90 |
198.24 |
196.04 |
197.12 |
82.0M |
| 2025-07-04 |
199.56 |
200.26 |
199.45 |
200.11 |
65.1M |
| 2025-07-03 |
200.69 |
201.60 |
198.66 |
200.05 |
71.2M |
| 2025-07-02 |
195.93 |
203.09 |
195.93 |
201.47 |
110.3M |
| 2025-06-30 |
194.07 |
194.43 |
192.11 |
193.51 |
76.7M |
| 2025-06-27 |
195.67 |
195.84 |
193.25 |
194.01 |
113.3M |
| 2025-06-26 |
191.04 |
197.78 |
191.04 |
197.00 |
102.1M |
| 2025-06-25 |
187.72 |
188.17 |
186.26 |
187.62 |
82.8M |
| 2025-06-24 |
186.44 |
188.10 |
185.89 |
187.42 |
77.8M |
| 2025-06-23 |
182.82 |
186.02 |
182.58 |
185.90 |
80.7M |
| 2025-06-20 |
187.52 |
187.52 |
183.34 |
183.39 |
117.0M |
| 2025-06-19 |
186.24 |
187.30 |
185.84 |
186.23 |
98.4M |
| 2025-06-18 |
186.10 |
188.50 |
185.87 |
186.74 |
104.7M |
| 2025-06-17 |
186.84 |
187.62 |
185.15 |
185.15 |
72.9M |
| 2025-06-16 |
184.64 |
188.10 |
184.64 |
187.40 |
104.2M |
| 2025-06-13 |
182.14 |
184.07 |
181.46 |
183.17 |
80.1M |
| 2025-06-12 |
183.10 |
185.83 |
181.67 |
184.64 |
88.9M |
| 2025-06-11 |
188.27 |
188.27 |
185.36 |
185.73 |
79.3M |
| 2025-06-10 |
189.33 |
189.52 |
187.44 |
188.82 |
60.6M |
| 2025-06-09 |
187.54 |
190.22 |
187.54 |
188.82 |
71.5M |
| 2025-06-06 |
188.26 |
188.83 |
186.49 |
186.64 |
57.8M |
| 2025-06-05 |
185.65 |
188.61 |
185.48 |
186.55 |
95.8M |
| 2025-06-04 |
181.04 |
182.88 |
180.81 |
182.26 |
66.2M |
| 2025-06-03 |
177.99 |
180.61 |
176.09 |
180.32 |
73.0M |
| 2025-06-02 |
178.40 |
180.36 |
177.70 |
179.00 |
96.8M |
| 2025-05-30 |
178.66 |
178.66 |
175.39 |
176.90 |
104.7M |
| 2025-05-29 |
180.92 |
181.95 |
179.36 |
179.87 |
51.6M |
| 2025-05-28 |
180.95 |
180.95 |
178.43 |
179.53 |
59.9M |
| 2025-05-27 |
180.33 |
182.02 |
179.98 |
180.83 |
85.8M |
| 2025-05-26 |
179.05 |
180.35 |
178.01 |
179.97 |
69.3M |
| 2025-05-23 |
175.57 |
180.13 |
175.57 |
180.13 |
66.3M |
| 2025-05-22 |
177.77 |
179.16 |
176.51 |
177.82 |
52.7M |
| 2025-05-21 |
179.00 |
181.27 |
177.96 |
178.11 |
67.7M |
| 2025-05-20 |
180.29 |
180.88 |
178.77 |
180.03 |
62.2M |
| 2025-05-16 |
180.52 |
180.74 |
177.11 |
180.06 |
96.2M |
| 2025-05-15 |
181.70 |
182.43 |
179.26 |
182.23 |
64.6M |
| 2025-05-14 |
184.26 |
184.89 |
183.27 |
183.55 |
66.4M |
| 2025-05-13 |
183.65 |
186.19 |
183.23 |
184.59 |
61.1M |
| 2025-05-12 |
183.92 |
185.84 |
181.76 |
182.90 |
84.5M |
| 2025-05-09 |
174.22 |
175.51 |
173.66 |
175.33 |
57.7M |
| 2025-05-08 |
171.43 |
174.25 |
170.30 |
173.12 |
62.8M |
| 2025-05-07 |
173.21 |
173.21 |
169.09 |
170.18 |
61.3M |
| 2025-05-06 |
171.55 |
174.28 |
171.55 |
173.98 |
56.8M |
| 2025-05-05 |
174.32 |
174.32 |
171.87 |
171.88 |
45.2M |
| 2025-05-02 |
172.89 |
174.92 |
171.46 |
173.63 |
63.4M |
| 2025-05-01 |
170.04 |
172.35 |
169.52 |
170.42 |
57.3M |
| 2025-04-30 |
165.99 |
168.93 |
164.71 |
168.44 |
92.2M |
| 2025-04-29 |
173.63 |
174.96 |
172.41 |
173.67 |
63.0M |
| 2025-04-28 |
174.62 |
175.66 |
172.02 |
173.44 |
66.4M |
| 2025-04-25 |
174.59 |
175.51 |
173.71 |
174.67 |
71.8M |
| 2025-04-24 |
171.17 |
177.53 |
171.17 |
177.16 |
135.6M |
| 2025-04-23 |
168.17 |
172.24 |
168.17 |
169.44 |
82.6M |
| 2025-04-22 |
161.95 |
164.50 |
161.64 |
163.02 |
72.5M |
| 2025-04-21 |
161.16 |
161.23 |
156.83 |
158.96 |
74.3M |
| 2025-04-17 |
162.40 |
163.51 |
159.89 |
161.24 |
92.4M |
| 2025-04-16 |
161.94 |
164.32 |
160.12 |
162.58 |
97.6M |
| 2025-04-15 |
162.06 |
164.52 |
161.48 |
162.13 |
112.2M |
| 2025-04-14 |
161.35 |
164.38 |
159.77 |
162.07 |
111.8M |
| 2025-04-11 |
153.72 |
159.71 |
153.67 |
158.28 |
87.6M |
| 2025-04-10 |
158.42 |
158.42 |
148.01 |
152.11 |
90.9M |
| 2025-04-09 |
144.99 |
163.16 |
142.41 |
162.19 |
137.7M |
| 2025-04-08 |
157.31 |
157.97 |
143.14 |
144.70 |
110.2M |
| 2025-04-07 |
146.43 |
158.82 |
144.69 |
152.05 |
119.6M |
| 2025-04-04 |
160.48 |
160.48 |
146.53 |
150.65 |
145.1M |
| 2025-04-03 |
171.88 |
171.88 |
165.95 |
165.95 |
97.5M |
| 2025-04-02 |
181.01 |
183.01 |
180.28 |
182.46 |
54.4M |
| 2025-04-01 |
181.40 |
182.63 |
179.40 |
182.60 |
57.2M |
| 2025-03-31 |
179.59 |
181.96 |
175.69 |
180.86 |
80.5M |
| 2025-03-28 |
190.09 |
190.62 |
183.47 |
183.87 |
72.3M |
| 2025-03-27 |
191.63 |
193.06 |
189.85 |
191.15 |
53.3M |
| 2025-03-26 |
201.09 |
201.09 |
193.22 |
193.77 |
60.3M |
| 2025-03-25 |
200.16 |
201.81 |
199.57 |
200.54 |
57.6M |
| 2025-03-24 |
198.88 |
200.61 |
197.40 |
198.01 |
62.3M |
| 2025-03-21 |
197.56 |
197.56 |
193.34 |
196.16 |
81.2M |
| 2025-03-20 |
198.84 |
201.72 |
198.23 |
198.75 |
58.1M |
| 2025-03-19 |
198.03 |
201.99 |
197.39 |
200.83 |
50.8M |
| 2025-03-18 |
197.50 |
198.09 |
194.99 |
197.77 |
52.5M |
| 2025-03-17 |
194.37 |
197.33 |
194.37 |
196.83 |
56.7M |
| 2025-03-14 |
190.82 |
193.76 |
190.03 |
193.69 |
57.9M |
| 2025-03-13 |
184.69 |
189.17 |
184.49 |
188.12 |
68.2M |
| 2025-03-12 |
184.40 |
185.34 |
182.60 |
184.50 |
57.3M |
| 2025-03-11 |
180.18 |
183.70 |
179.60 |
183.01 |
68.6M |
| 2025-03-10 |
184.15 |
184.15 |
176.65 |
178.94 |
75.9M |
| 2025-03-07 |
185.03 |
187.41 |
182.11 |
186.53 |
61.9M |
| 2025-03-06 |
188.11 |
190.61 |
186.78 |
187.77 |
61.6M |
| 2025-03-05 |
182.02 |
189.56 |
182.02 |
189.56 |
76.2M |
| 2025-03-04 |
178.17 |
181.63 |
174.63 |
179.00 |
63.3M |
| 2025-03-03 |
188.01 |
189.24 |
178.99 |
178.99 |
59.6M |
| 2025-02-28 |
184.36 |
184.78 |
182.21 |
184.22 |
63.6M |
| 2025-02-27 |
189.33 |
189.82 |
185.87 |
185.91 |
50.6M |
| 2025-02-26 |
190.47 |
191.61 |
188.11 |
188.60 |
54.1M |
| 2025-02-25 |
187.94 |
188.86 |
184.29 |
187.17 |
49.4M |
| 2025-02-24 |
188.29 |
189.69 |
186.05 |
187.95 |
43.7M |
| 2025-02-21 |
196.53 |
196.53 |
187.14 |
187.47 |
63.5M |
| 2025-02-20 |
194.96 |
197.56 |
194.52 |
197.24 |
57.0M |
| 2025-02-19 |
196.01 |
196.01 |
192.37 |
193.09 |
55.8M |
| 2025-02-18 |
198.02 |
198.02 |
196.01 |
197.31 |
42.1M |
| 2025-02-14 |
200.15 |
201.10 |
196.88 |
196.88 |
49.9M |
| 2025-02-13 |
195.98 |
199.23 |
194.47 |
199.23 |
53.6M |
| 2025-02-12 |
193.63 |
196.48 |
193.20 |
194.88 |
42.4M |
| 2025-02-11 |
194.93 |
195.84 |
193.35 |
194.08 |
54.4M |
| 2025-02-10 |
198.65 |
199.65 |
197.63 |
198.56 |
59.1M |
| 2025-02-07 |
197.13 |
200.73 |
194.98 |
195.86 |
60.0M |
| 2025-02-06 |
196.11 |
197.23 |
192.52 |
194.00 |
43.6M |
| 2025-02-05 |
190.82 |
192.34 |
189.66 |
192.07 |
46.8M |
| 2025-02-04 |
186.99 |
192.22 |
186.99 |
191.56 |
54.8M |
| 2025-02-03 |
186.79 |
189.05 |
185.38 |
186.33 |
54.7M |
| 2025-01-31 |
192.22 |
192.22 |
188.79 |
188.79 |
50.7M |
| 2025-01-30 |
190.97 |
192.77 |
190.29 |
191.76 |
44.8M |
| 2025-01-29 |
186.32 |
189.96 |
186.32 |
188.66 |
46.0M |
| 2025-01-28 |
190.15 |
190.15 |
185.11 |
185.88 |
54.9M |
| 2025-01-27 |
193.43 |
193.43 |
189.82 |
191.01 |
54.5M |
| 2025-01-24 |
197.48 |
198.09 |
195.30 |
196.18 |
50.2M |
| 2025-01-23 |
194.20 |
196.29 |
191.52 |
196.05 |
69.4M |
| 2025-01-22 |
200.09 |
200.41 |
195.72 |
195.72 |
54.8M |
| 2025-01-21 |
202.06 |
202.61 |
198.77 |
199.49 |
54.8M |
| 2025-01-20 |
199.14 |
201.48 |
199.14 |
201.48 |
36.6M |
| 2025-01-17 |
198.72 |
201.43 |
197.97 |
199.35 |
45.5M |
| 2025-01-16 |
198.11 |
199.00 |
195.40 |
197.38 |
51.3M |
| 2025-01-15 |
198.86 |
199.64 |
196.39 |
197.98 |
45.6M |
| 2025-01-14 |
196.29 |
196.89 |
194.07 |
195.56 |
40.8M |
| 2025-01-13 |
194.16 |
195.88 |
193.31 |
195.06 |
40.0M |
| 2025-01-10 |
198.80 |
198.94 |
194.89 |
195.29 |
43.4M |
| 2025-01-09 |
196.07 |
197.99 |
196.07 |
197.77 |
46.0M |
| 2025-01-08 |
193.89 |
195.43 |
191.21 |
195.36 |
51.4M |
| 2025-01-07 |
196.11 |
196.45 |
193.38 |
194.36 |
45.0M |
| 2025-01-06 |
193.84 |
197.90 |
193.84 |
194.83 |
63.1M |
| 2025-01-03 |
193.84 |
194.00 |
190.48 |
192.62 |
42.0M |
| 2025-01-02 |
193.21 |
195.78 |
191.97 |
192.97 |
33.7M |