시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
120.25 |
123.22 |
119.75 |
122.06 |
0.3M |
2021-12-30 |
120.63 |
121.42 |
119.49 |
120.09 |
0.1M |
2021-12-29 |
118.50 |
121.20 |
118.28 |
120.63 |
0.3M |
2021-12-28 |
117.84 |
119.75 |
117.68 |
118.69 |
0.1M |
2021-12-27 |
117.70 |
118.20 |
116.44 |
118.12 |
0.2M |
2021-12-23 |
118.80 |
118.90 |
116.60 |
116.98 |
0.2M |
2021-12-22 |
113.98 |
117.89 |
113.82 |
117.70 |
0.4M |
2021-12-21 |
111.50 |
113.80 |
110.49 |
113.74 |
0.2M |
2021-12-20 |
110.71 |
110.93 |
108.00 |
110.20 |
0.5M |
2021-12-17 |
113.66 |
114.75 |
111.83 |
112.44 |
1.1M |
2021-12-16 |
118.73 |
118.73 |
115.39 |
116.06 |
0.3M |
2021-12-15 |
115.31 |
119.55 |
114.31 |
119.20 |
0.4M |
2021-12-14 |
118.99 |
118.99 |
114.84 |
115.06 |
0.4M |
2021-12-13 |
124.08 |
125.01 |
119.25 |
120.02 |
0.3M |
2021-12-10 |
119.56 |
121.52 |
118.44 |
121.43 |
0.3M |
2021-12-09 |
119.52 |
121.20 |
117.52 |
118.87 |
0.4M |
2021-12-08 |
121.62 |
122.64 |
118.78 |
119.58 |
0.4M |
2021-12-07 |
121.32 |
122.00 |
119.87 |
120.65 |
0.3M |
2021-12-06 |
120.35 |
122.02 |
119.02 |
120.54 |
0.4M |
2021-12-03 |
119.22 |
119.30 |
116.14 |
117.94 |
0.4M |
2021-12-02 |
112.67 |
118.68 |
112.34 |
118.04 |
0.3M |
2021-12-01 |
114.51 |
116.43 |
112.29 |
112.38 |
0.2M |
2021-11-30 |
114.39 |
116.26 |
112.31 |
112.86 |
0.4M |
2021-11-29 |
116.40 |
117.29 |
113.73 |
114.59 |
0.3M |
2021-11-26 |
114.85 |
116.80 |
113.52 |
115.36 |
0.2M |
2021-11-24 |
118.00 |
119.26 |
117.29 |
117.51 |
0.1M |
2021-11-23 |
117.80 |
119.61 |
115.86 |
118.65 |
0.3M |
2021-11-22 |
119.28 |
122.06 |
117.87 |
118.04 |
0.4M |
2021-11-19 |
118.51 |
123.28 |
118.44 |
118.71 |
0.6M |
2021-11-18 |
119.47 |
119.78 |
118.13 |
118.81 |
0.2M |
2021-11-17 |
117.92 |
119.54 |
116.80 |
119.08 |
0.2M |
2021-11-16 |
114.29 |
118.56 |
113.61 |
118.04 |
0.4M |
2021-11-15 |
116.12 |
116.12 |
114.26 |
114.35 |
0.2M |
2021-11-12 |
114.71 |
116.49 |
113.93 |
115.21 |
0.3M |
2021-11-11 |
113.94 |
115.55 |
113.07 |
113.96 |
0.2M |
2021-11-10 |
115.51 |
116.47 |
112.42 |
113.12 |
0.2M |
2021-11-09 |
112.31 |
116.79 |
112.31 |
116.20 |
0.3M |
2021-11-08 |
112.57 |
113.22 |
110.98 |
111.58 |
0.2M |
2021-11-05 |
110.56 |
113.48 |
110.56 |
112.75 |
0.3M |
2021-11-04 |
110.47 |
112.66 |
108.89 |
109.40 |
0.3M |
2021-11-03 |
107.44 |
110.63 |
107.42 |
109.89 |
0.3M |
2021-11-02 |
107.89 |
107.89 |
104.60 |
107.06 |
0.4M |
2021-11-01 |
108.00 |
109.26 |
106.00 |
108.16 |
0.3M |
2021-10-29 |
110.98 |
113.28 |
108.05 |
108.71 |
0.4M |
2021-10-28 |
106.81 |
113.42 |
106.81 |
110.14 |
0.6M |
2021-10-27 |
106.56 |
111.46 |
106.28 |
106.36 |
0.5M |
2021-10-26 |
106.99 |
107.09 |
104.64 |
105.82 |
0.3M |
2021-10-25 |
104.37 |
107.08 |
103.51 |
106.83 |
0.3M |
2021-10-22 |
104.31 |
106.75 |
104.00 |
104.11 |
0.3M |
2021-10-21 |
104.23 |
105.44 |
102.79 |
103.78 |
0.3M |
2021-10-20 |
103.40 |
105.34 |
102.74 |
104.72 |
0.1M |
2021-10-19 |
104.49 |
104.49 |
101.65 |
102.82 |
0.2M |
2021-10-18 |
100.48 |
104.09 |
100.36 |
104.01 |
0.2M |
2021-10-15 |
105.98 |
106.00 |
101.52 |
101.53 |
0.3M |
2021-10-14 |
104.32 |
105.18 |
103.01 |
104.43 |
0.3M |
2021-10-13 |
99.66 |
101.64 |
99.15 |
101.58 |
0.3M |
2021-10-12 |
98.61 |
100.42 |
98.52 |
99.25 |
0.3M |
2021-10-11 |
97.96 |
99.52 |
97.82 |
98.58 |
0.1M |
2021-10-08 |
99.14 |
99.70 |
97.71 |
98.27 |
0.2M |
2021-10-07 |
98.33 |
100.45 |
97.95 |
98.97 |
0.3M |
2021-10-06 |
96.63 |
98.78 |
96.00 |
97.88 |
0.2M |
2021-10-05 |
97.58 |
98.31 |
96.73 |
97.78 |
0.2M |
2021-10-04 |
96.87 |
98.38 |
96.48 |
96.96 |
0.3M |
2021-10-01 |
97.78 |
98.37 |
96.23 |
97.33 |
0.3M |
2021-09-30 |
100.30 |
100.33 |
96.99 |
97.00 |
0.3M |
2021-09-29 |
99.81 |
100.80 |
99.36 |
99.70 |
0.2M |
2021-09-28 |
101.37 |
102.13 |
98.90 |
98.95 |
0.3M |
2021-09-27 |
99.78 |
102.68 |
99.56 |
101.96 |
0.3M |
2021-09-24 |
99.85 |
101.47 |
98.35 |
100.74 |
0.2M |
2021-09-23 |
101.08 |
102.25 |
100.38 |
100.40 |
0.2M |
2021-09-22 |
101.15 |
102.74 |
100.42 |
100.62 |
0.3M |
2021-09-21 |
101.98 |
102.36 |
99.12 |
100.27 |
0.3M |
2021-09-20 |
103.00 |
104.24 |
100.30 |
101.73 |
0.3M |
2021-09-17 |
105.35 |
106.16 |
104.26 |
105.60 |
0.8M |
2021-09-16 |
103.23 |
106.51 |
103.23 |
105.35 |
0.2M |
2021-09-15 |
102.39 |
103.75 |
101.36 |
103.46 |
0.2M |
2021-09-14 |
105.57 |
105.99 |
101.78 |
102.59 |
0.2M |
2021-09-13 |
106.09 |
106.16 |
102.53 |
104.50 |
0.3M |
2021-09-10 |
105.87 |
106.88 |
104.50 |
104.82 |
0.4M |
2021-09-09 |
105.65 |
106.46 |
104.53 |
104.97 |
0.3M |
2021-09-08 |
105.88 |
106.41 |
104.51 |
105.65 |
0.3M |
2021-09-07 |
108.80 |
109.48 |
107.13 |
108.09 |
0.2M |
2021-09-03 |
110.90 |
110.90 |
108.41 |
108.65 |
0.2M |
2021-09-02 |
114.31 |
115.00 |
111.09 |
111.46 |
0.3M |
2021-09-01 |
111.97 |
114.90 |
111.45 |
113.93 |
0.4M |
2021-08-31 |
112.80 |
113.25 |
109.68 |
111.54 |
0.4M |
2021-08-30 |
112.74 |
113.13 |
110.68 |
112.26 |
0.3M |
2021-08-27 |
110.13 |
113.13 |
110.10 |
112.23 |
0.3M |
2021-08-26 |
112.01 |
112.90 |
108.79 |
109.67 |
0.2M |
2021-08-25 |
111.66 |
113.86 |
110.36 |
112.13 |
0.3M |
2021-08-24 |
110.18 |
113.86 |
109.07 |
111.18 |
0.2M |
2021-08-23 |
109.06 |
109.35 |
106.28 |
109.13 |
0.2M |
2021-08-20 |
107.24 |
109.62 |
107.24 |
109.06 |
0.2M |
2021-08-19 |
107.41 |
108.72 |
106.07 |
107.05 |
0.3M |
2021-08-18 |
109.50 |
111.08 |
107.84 |
108.83 |
0.3M |
2021-08-17 |
113.46 |
114.48 |
108.69 |
110.02 |
0.3M |
2021-08-16 |
112.82 |
115.62 |
112.30 |
115.00 |
0.2M |
2021-08-13 |
113.62 |
113.98 |
112.07 |
113.61 |
0.1M |
2021-08-12 |
113.84 |
114.67 |
111.39 |
112.98 |
0.2M |
2021-08-11 |
109.41 |
113.77 |
108.47 |
113.61 |
0.3M |
2021-08-10 |
106.85 |
111.02 |
106.37 |
109.75 |
0.3M |
2021-08-09 |
108.56 |
109.16 |
106.55 |
106.85 |
0.4M |
2021-08-06 |
109.92 |
110.50 |
108.08 |
109.11 |
0.4M |
2021-08-05 |
108.96 |
110.03 |
108.41 |
109.03 |
0.2M |
2021-08-04 |
110.51 |
111.27 |
108.29 |
109.08 |
0.3M |
2021-08-03 |
109.39 |
111.44 |
108.34 |
111.08 |
0.5M |
2021-08-02 |
109.45 |
110.56 |
108.57 |
109.17 |
0.3M |
2021-07-30 |
107.50 |
109.85 |
106.40 |
108.58 |
0.4M |
2021-07-29 |
104.65 |
109.62 |
102.02 |
106.90 |
1.0M |
2021-07-28 |
96.84 |
97.88 |
94.48 |
95.69 |
0.5M |
2021-07-27 |
95.23 |
96.83 |
94.35 |
96.63 |
0.4M |
2021-07-26 |
96.58 |
97.67 |
95.09 |
95.95 |
0.4M |
2021-07-23 |
92.48 |
96.49 |
92.48 |
96.32 |
0.3M |
2021-07-22 |
91.25 |
92.13 |
89.74 |
91.83 |
0.2M |
2021-07-21 |
92.66 |
94.32 |
92.00 |
92.76 |
0.3M |
2021-07-20 |
89.13 |
92.62 |
88.41 |
91.91 |
0.5M |
2021-07-19 |
87.05 |
89.78 |
86.67 |
88.30 |
0.3M |
2021-07-16 |
90.11 |
91.41 |
88.17 |
88.33 |
0.3M |
2021-07-15 |
90.31 |
91.32 |
88.19 |
89.65 |
0.3M |
2021-07-14 |
91.66 |
92.38 |
89.91 |
90.52 |
0.2M |
2021-07-13 |
92.08 |
92.27 |
90.18 |
90.59 |
0.3M |
2021-07-12 |
91.78 |
92.88 |
91.00 |
92.75 |
0.3M |
2021-07-09 |
91.71 |
93.88 |
91.71 |
92.61 |
0.2M |
2021-07-08 |
92.27 |
93.49 |
89.84 |
90.94 |
0.3M |
2021-07-07 |
92.53 |
95.33 |
92.50 |
94.63 |
0.2M |
2021-07-06 |
95.41 |
95.41 |
91.25 |
92.66 |
0.2M |
2021-07-02 |
96.75 |
97.30 |
95.02 |
95.16 |
0.2M |
2021-07-01 |
94.15 |
96.96 |
93.23 |
96.51 |
0.3M |
2021-06-30 |
93.68 |
94.58 |
93.12 |
94.08 |
0.2M |
2021-06-29 |
93.75 |
96.27 |
93.50 |
94.59 |
0.2M |
2021-06-28 |
92.11 |
94.03 |
91.66 |
93.76 |
0.3M |
2021-06-25 |
93.40 |
94.13 |
91.84 |
91.84 |
0.9M |
2021-06-24 |
93.03 |
93.47 |
91.53 |
93.11 |
0.3M |
2021-06-23 |
95.50 |
95.56 |
93.17 |
93.44 |
0.3M |
2021-06-22 |
95.50 |
96.33 |
94.34 |
95.13 |
0.3M |
2021-06-21 |
95.93 |
97.07 |
94.45 |
95.46 |
0.3M |
2021-06-18 |
93.79 |
96.68 |
93.52 |
95.19 |
0.5M |
2021-06-17 |
93.48 |
96.23 |
92.93 |
94.68 |
0.4M |
2021-06-16 |
95.67 |
95.97 |
93.96 |
94.11 |
0.4M |
2021-06-15 |
95.59 |
96.90 |
94.88 |
96.17 |
0.4M |
2021-06-14 |
98.07 |
99.12 |
94.83 |
95.29 |
0.5M |
2021-06-11 |
97.63 |
99.29 |
97.04 |
98.60 |
0.3M |
2021-06-10 |
100.31 |
100.87 |
96.00 |
97.18 |
0.6M |
2021-06-09 |
105.46 |
105.72 |
101.08 |
101.42 |
0.4M |
2021-06-08 |
104.55 |
105.37 |
103.86 |
104.83 |
0.2M |
2021-06-07 |
104.35 |
104.64 |
103.16 |
104.13 |
0.2M |
2021-06-04 |
103.92 |
104.87 |
102.17 |
104.33 |
0.2M |
2021-06-03 |
104.23 |
104.45 |
101.69 |
103.26 |
0.3M |
2021-06-02 |
107.13 |
107.13 |
103.95 |
104.91 |
0.4M |
2021-06-01 |
108.43 |
109.00 |
106.25 |
107.01 |
0.5M |
2021-05-28 |
109.35 |
109.50 |
107.08 |
107.67 |
0.3M |
2021-05-27 |
109.49 |
109.75 |
108.07 |
108.38 |
0.3M |
2021-05-26 |
106.79 |
109.09 |
105.97 |
108.66 |
0.4M |
2021-05-25 |
105.99 |
108.57 |
105.99 |
106.25 |
0.3M |
2021-05-24 |
106.84 |
106.98 |
105.14 |
105.94 |
0.2M |
2021-05-21 |
108.14 |
109.53 |
105.08 |
105.76 |
0.3M |
2021-05-20 |
106.09 |
108.22 |
105.88 |
107.55 |
0.3M |
2021-05-19 |
105.37 |
108.31 |
103.71 |
106.78 |
0.4M |
2021-05-18 |
111.86 |
112.00 |
108.02 |
108.15 |
0.3M |
2021-05-17 |
111.81 |
112.22 |
109.08 |
111.86 |
0.3M |
2021-05-14 |
112.52 |
113.17 |
110.65 |
112.68 |
0.3M |
2021-05-13 |
106.25 |
111.90 |
106.25 |
111.27 |
0.4M |
2021-05-12 |
112.02 |
112.12 |
105.23 |
105.83 |
0.9M |
2021-05-11 |
116.02 |
116.02 |
111.64 |
113.10 |
0.7M |
2021-05-10 |
116.44 |
120.19 |
115.28 |
118.15 |
0.8M |
2021-05-07 |
112.22 |
116.80 |
111.13 |
116.61 |
0.5M |
2021-05-06 |
110.83 |
111.86 |
109.17 |
111.82 |
0.5M |
2021-05-05 |
111.97 |
111.97 |
108.21 |
110.16 |
0.5M |
2021-05-04 |
108.03 |
110.45 |
106.76 |
110.31 |
0.5M |
2021-05-03 |
107.29 |
108.25 |
105.49 |
107.89 |
0.6M |
2021-04-30 |
105.85 |
108.25 |
104.56 |
106.39 |
0.5M |
2021-04-29 |
100.50 |
107.41 |
98.60 |
107.00 |
1.2M |
2021-04-28 |
95.17 |
96.34 |
94.32 |
95.81 |
0.3M |
2021-04-27 |
96.60 |
97.69 |
94.98 |
95.01 |
0.3M |
2021-04-26 |
94.79 |
96.18 |
94.17 |
95.69 |
0.2M |
2021-04-23 |
93.58 |
94.68 |
92.80 |
93.95 |
0.3M |
2021-04-22 |
93.90 |
94.18 |
91.74 |
92.86 |
0.4M |
2021-04-21 |
93.65 |
95.06 |
93.58 |
93.74 |
0.4M |
2021-04-20 |
98.17 |
98.60 |
92.17 |
93.78 |
0.4M |
2021-04-19 |
100.00 |
100.00 |
96.66 |
97.93 |
0.3M |
2021-04-16 |
96.06 |
99.21 |
96.03 |
98.79 |
0.4M |
2021-04-15 |
95.60 |
95.77 |
94.42 |
95.36 |
0.2M |
2021-04-14 |
94.84 |
95.85 |
93.45 |
94.81 |
0.2M |
2021-04-13 |
94.75 |
95.07 |
92.16 |
94.14 |
0.3M |
2021-04-12 |
95.12 |
95.90 |
93.87 |
94.87 |
0.2M |
2021-04-09 |
92.14 |
95.25 |
91.45 |
95.12 |
0.2M |
2021-04-08 |
93.74 |
93.90 |
91.41 |
92.41 |
0.4M |
2021-04-07 |
94.67 |
95.46 |
92.50 |
93.38 |
0.3M |
2021-04-06 |
94.52 |
95.99 |
93.75 |
94.27 |
0.4M |
2021-04-05 |
94.43 |
95.54 |
93.16 |
94.12 |
0.3M |
2021-04-01 |
92.91 |
94.49 |
92.09 |
94.30 |
0.4M |
2021-03-31 |
92.55 |
93.50 |
91.60 |
91.92 |
0.4M |
2021-03-30 |
89.23 |
92.70 |
88.44 |
92.08 |
0.5M |
2021-03-29 |
91.87 |
93.50 |
89.13 |
89.86 |
0.4M |
2021-03-26 |
89.97 |
92.74 |
88.88 |
92.64 |
0.3M |
2021-03-25 |
85.19 |
89.35 |
84.05 |
88.98 |
0.4M |
2021-03-24 |
86.71 |
89.28 |
86.24 |
86.30 |
0.3M |
2021-03-23 |
88.57 |
89.12 |
85.41 |
85.77 |
0.4M |
2021-03-22 |
88.58 |
89.38 |
86.79 |
88.67 |
0.2M |
2021-03-19 |
87.13 |
89.45 |
85.71 |
87.86 |
0.9M |
2021-03-18 |
92.89 |
92.89 |
86.39 |
86.68 |
0.5M |
2021-03-17 |
89.35 |
94.02 |
88.14 |
93.96 |
0.4M |
2021-03-16 |
90.56 |
92.43 |
89.94 |
90.06 |
0.3M |
2021-03-15 |
88.86 |
90.42 |
88.11 |
90.41 |
0.4M |
2021-03-12 |
88.29 |
89.70 |
86.70 |
89.26 |
0.4M |
2021-03-11 |
90.99 |
92.21 |
89.00 |
90.50 |
0.4M |
2021-03-10 |
88.16 |
91.33 |
87.79 |
90.29 |
0.5M |
2021-03-09 |
89.43 |
90.00 |
87.11 |
87.65 |
0.3M |
2021-03-08 |
87.43 |
90.35 |
87.20 |
88.15 |
0.4M |
2021-03-05 |
83.67 |
87.20 |
80.83 |
87.03 |
0.4M |
2021-03-04 |
83.13 |
85.77 |
79.80 |
82.39 |
0.5M |
2021-03-03 |
85.51 |
85.51 |
82.18 |
83.14 |
0.4M |
2021-03-02 |
84.72 |
85.38 |
82.76 |
85.12 |
0.5M |
2021-03-01 |
85.29 |
86.97 |
84.32 |
84.67 |
0.5M |
2021-02-26 |
83.26 |
85.57 |
82.36 |
84.31 |
0.4M |
2021-02-25 |
85.77 |
85.83 |
81.76 |
82.15 |
0.5M |
2021-02-24 |
82.14 |
86.93 |
80.12 |
86.63 |
0.6M |
2021-02-23 |
81.17 |
82.55 |
79.40 |
82.31 |
0.8M |
2021-02-22 |
84.62 |
84.77 |
81.56 |
82.08 |
0.8M |
2021-02-19 |
83.39 |
85.02 |
82.80 |
84.57 |
0.4M |
2021-02-18 |
84.41 |
85.00 |
82.74 |
82.82 |
0.4M |
2021-02-17 |
83.51 |
84.84 |
81.82 |
83.93 |
1.1M |
2021-02-16 |
86.84 |
86.84 |
83.93 |
84.50 |
0.9M |
2021-02-12 |
87.35 |
88.82 |
86.69 |
87.14 |
0.3M |
2021-02-11 |
89.22 |
91.45 |
88.46 |
88.47 |
1.0M |
2021-02-10 |
88.02 |
89.72 |
85.46 |
88.83 |
0.5M |
2021-02-09 |
90.25 |
91.26 |
87.84 |
88.05 |
0.3M |
2021-02-08 |
87.68 |
90.50 |
87.30 |
90.19 |
0.4M |
2021-02-05 |
86.27 |
87.70 |
84.84 |
87.00 |
0.5M |
2021-02-04 |
85.49 |
86.99 |
84.01 |
85.62 |
0.3M |
2021-02-03 |
84.48 |
85.72 |
83.37 |
85.30 |
0.5M |
2021-02-02 |
83.25 |
84.44 |
80.62 |
84.17 |
0.7M |
2021-02-01 |
81.07 |
83.06 |
79.00 |
82.70 |
0.6M |
2021-01-29 |
82.02 |
83.98 |
80.03 |
80.26 |
0.8M |
2021-01-28 |
91.49 |
93.10 |
85.71 |
86.02 |
1.6M |
2021-01-27 |
92.13 |
95.40 |
91.19 |
93.31 |
0.7M |
2021-01-26 |
96.86 |
97.94 |
91.34 |
94.00 |
0.7M |
2021-01-25 |
95.99 |
97.49 |
93.39 |
96.08 |
0.6M |
2021-01-22 |
91.02 |
95.52 |
89.50 |
95.29 |
0.9M |
2021-01-21 |
91.11 |
94.39 |
91.01 |
91.86 |
0.6M |
2021-01-20 |
85.81 |
92.19 |
85.25 |
91.10 |
0.8M |
2021-01-19 |
83.17 |
85.29 |
82.81 |
85.19 |
0.5M |
2021-01-15 |
81.34 |
82.78 |
80.50 |
82.03 |
0.4M |
2021-01-14 |
81.93 |
83.32 |
81.11 |
82.01 |
0.3M |
2021-01-13 |
83.85 |
86.55 |
81.60 |
81.81 |
0.4M |
2021-01-12 |
82.19 |
83.38 |
81.30 |
83.02 |
0.6M |
2021-01-11 |
79.39 |
82.43 |
78.52 |
81.83 |
0.6M |
2021-01-08 |
85.00 |
85.07 |
79.87 |
80.16 |
0.4M |
2021-01-07 |
81.24 |
84.83 |
80.98 |
84.45 |
0.6M |
2021-01-06 |
79.15 |
81.27 |
78.00 |
80.87 |
0.9M |
2021-01-05 |
81.50 |
81.85 |
79.50 |
80.28 |
0.7M |
2021-01-04 |
83.48 |
83.92 |
80.30 |
82.10 |
0.4M |