시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-30 |
185.37 |
185.75 |
185.00 |
185.14 |
0.0M |
2021-12-29 |
186.35 |
186.73 |
184.50 |
184.62 |
0.0M |
2021-12-28 |
186.00 |
186.74 |
185.60 |
186.26 |
0.0M |
2021-12-27 |
185.63 |
186.04 |
185.63 |
185.96 |
0.0M |
2021-12-23 |
185.99 |
186.52 |
185.70 |
185.97 |
0.0M |
2021-12-22 |
187.07 |
187.07 |
185.86 |
186.10 |
0.0M |
2021-12-21 |
187.32 |
187.34 |
186.61 |
186.80 |
0.0M |
2021-12-20 |
188.74 |
188.74 |
187.56 |
187.76 |
0.0M |
2021-12-17 |
186.73 |
188.04 |
186.47 |
187.94 |
0.0M |
2021-12-16 |
186.54 |
186.95 |
185.50 |
186.78 |
0.0M |
2021-12-15 |
187.25 |
187.39 |
187.00 |
187.29 |
0.0M |
2021-12-14 |
187.37 |
187.37 |
186.30 |
187.20 |
0.0M |
2021-12-13 |
186.11 |
187.16 |
186.11 |
187.06 |
0.0M |
2021-12-10 |
185.82 |
186.67 |
185.80 |
186.29 |
0.0M |
2021-12-09 |
185.35 |
186.49 |
185.32 |
186.27 |
0.0M |
2021-12-08 |
186.39 |
187.04 |
184.86 |
184.86 |
0.0M |
2021-12-07 |
186.69 |
187.58 |
186.68 |
187.44 |
0.0M |
2021-12-06 |
187.80 |
187.97 |
187.27 |
187.50 |
0.0M |
2021-12-03 |
186.67 |
187.59 |
186.19 |
187.25 |
0.0M |
2021-12-02 |
186.25 |
186.46 |
185.92 |
186.32 |
0.0M |
2021-12-01 |
185.40 |
185.85 |
185.22 |
185.67 |
0.0M |
2021-11-30 |
186.05 |
187.06 |
185.62 |
186.59 |
0.0M |
2021-11-29 |
186.11 |
186.24 |
185.34 |
186.24 |
0.0M |
2021-11-26 |
186.33 |
186.33 |
185.15 |
185.67 |
0.0M |
2021-11-25 |
184.88 |
185.18 |
184.71 |
185.10 |
0.0M |
2021-11-24 |
184.56 |
185.24 |
184.54 |
185.24 |
0.0M |
2021-11-23 |
184.80 |
184.80 |
183.99 |
183.99 |
0.0M |
2021-11-22 |
185.42 |
185.45 |
184.72 |
184.86 |
0.0M |
2021-11-19 |
183.72 |
186.19 |
183.71 |
185.17 |
0.0M |
2021-11-18 |
184.21 |
184.21 |
183.64 |
183.80 |
0.0M |
2021-11-17 |
184.00 |
184.13 |
183.56 |
184.03 |
0.0M |
2021-11-16 |
182.98 |
183.65 |
182.98 |
183.61 |
0.0M |
2021-11-15 |
182.89 |
183.00 |
182.20 |
182.33 |
0.0M |
2021-11-12 |
182.52 |
182.78 |
182.28 |
182.55 |
0.0M |
2021-11-11 |
182.42 |
182.65 |
182.22 |
182.22 |
0.0M |
2021-11-10 |
183.05 |
183.46 |
182.82 |
183.14 |
0.0M |
2021-11-09 |
182.34 |
183.39 |
182.32 |
183.39 |
0.0M |
2021-11-08 |
183.10 |
183.10 |
182.37 |
182.40 |
0.0M |
2021-11-05 |
182.30 |
183.57 |
182.30 |
183.25 |
0.0M |
2021-11-04 |
181.38 |
182.80 |
181.38 |
182.49 |
0.0M |
2021-11-03 |
181.80 |
181.92 |
181.26 |
181.34 |
0.0M |
2021-11-02 |
181.06 |
181.83 |
181.06 |
181.65 |
0.0M |
2021-11-01 |
181.49 |
181.49 |
180.90 |
180.91 |
0.0M |
2021-10-29 |
179.39 |
181.46 |
179.29 |
181.46 |
0.0M |
2021-10-28 |
181.04 |
181.55 |
179.62 |
179.95 |
0.0M |
2021-10-27 |
180.16 |
181.02 |
180.16 |
180.98 |
0.0M |
2021-10-26 |
180.00 |
180.26 |
179.91 |
180.26 |
0.0M |
2021-10-25 |
179.09 |
180.07 |
178.91 |
180.03 |
0.0M |
2021-10-22 |
178.89 |
179.14 |
178.65 |
179.14 |
0.0M |
2021-10-21 |
179.17 |
179.42 |
178.77 |
179.05 |
0.0M |
2021-10-20 |
179.28 |
179.90 |
179.24 |
179.36 |
0.0M |
2021-10-19 |
180.08 |
180.08 |
179.46 |
179.68 |
0.0M |
2021-10-18 |
180.83 |
180.83 |
180.10 |
180.44 |
0.0M |
2021-10-15 |
181.27 |
181.48 |
180.96 |
181.05 |
0.0M |
2021-10-14 |
181.19 |
181.89 |
181.09 |
181.89 |
0.0M |
2021-10-13 |
181.70 |
182.14 |
181.53 |
181.69 |
0.0M |
2021-10-12 |
181.22 |
181.71 |
180.96 |
181.43 |
0.0M |
2021-10-11 |
180.47 |
180.84 |
180.47 |
180.74 |
0.0M |
2021-10-08 |
181.61 |
181.62 |
180.86 |
180.93 |
0.0M |
2021-10-07 |
182.04 |
182.48 |
181.69 |
181.69 |
0.0M |
2021-10-06 |
181.55 |
182.86 |
181.55 |
182.86 |
0.0M |
2021-10-05 |
182.25 |
182.26 |
181.47 |
181.50 |
0.0M |
2021-10-04 |
182.42 |
182.42 |
181.43 |
182.14 |
0.0M |
2021-10-01 |
182.52 |
182.52 |
182.03 |
182.23 |
0.0M |
2021-09-30 |
181.44 |
182.00 |
181.36 |
181.65 |
0.0M |
2021-09-29 |
180.71 |
181.57 |
180.65 |
181.43 |
0.0M |
2021-09-28 |
180.21 |
180.42 |
179.75 |
180.37 |
0.0M |
2021-09-27 |
180.93 |
181.09 |
180.32 |
180.59 |
0.0M |
2021-09-24 |
180.75 |
181.22 |
180.66 |
180.87 |
0.0M |
2021-09-23 |
182.37 |
182.53 |
181.04 |
181.14 |
0.0M |
2021-09-22 |
182.36 |
182.51 |
182.21 |
182.46 |
0.0M |
2021-09-21 |
182.46 |
182.94 |
182.15 |
182.80 |
0.0M |
2021-09-20 |
182.18 |
182.91 |
182.18 |
182.36 |
0.0M |
2021-09-17 |
181.60 |
181.64 |
181.19 |
181.64 |
0.0M |
2021-09-16 |
181.80 |
182.07 |
181.68 |
181.88 |
0.0M |
2021-09-15 |
181.90 |
181.90 |
181.34 |
181.34 |
0.0M |
2021-09-14 |
181.14 |
181.90 |
180.74 |
181.63 |
0.0M |
2021-09-13 |
181.38 |
181.82 |
181.15 |
181.15 |
0.0M |
2021-09-10 |
181.12 |
181.12 |
180.58 |
180.63 |
0.0M |
2021-09-09 |
181.08 |
181.22 |
180.56 |
181.07 |
0.0M |
2021-09-08 |
180.33 |
180.78 |
180.33 |
180.69 |
0.0M |
2021-09-07 |
180.03 |
180.12 |
179.63 |
180.02 |
0.0M |
2021-09-06 |
180.18 |
180.32 |
180.14 |
180.31 |
0.1M |
2021-09-03 |
180.59 |
180.66 |
179.82 |
180.15 |
0.0M |
2021-09-02 |
181.04 |
181.14 |
180.70 |
180.77 |
0.0M |
2021-09-01 |
181.24 |
181.29 |
180.62 |
180.84 |
0.0M |
2021-08-31 |
181.47 |
181.60 |
181.08 |
181.58 |
0.0M |
2021-08-30 |
181.45 |
181.88 |
181.42 |
181.81 |
0.0M |
2021-08-27 |
181.40 |
181.93 |
181.19 |
181.45 |
0.0M |
2021-08-26 |
181.53 |
181.61 |
181.24 |
181.47 |
0.0M |
2021-08-25 |
182.65 |
182.65 |
181.75 |
181.75 |
0.0M |
2021-08-24 |
182.74 |
183.08 |
182.48 |
182.73 |
0.0M |
2021-08-23 |
183.32 |
183.32 |
182.83 |
183.05 |
0.0M |
2021-08-20 |
184.35 |
184.56 |
184.03 |
184.03 |
0.0M |
2021-08-19 |
184.30 |
184.44 |
183.77 |
184.08 |
0.0M |
2021-08-18 |
183.16 |
183.33 |
183.04 |
183.33 |
0.0M |
2021-08-17 |
182.98 |
183.46 |
182.85 |
183.29 |
0.0M |
2021-08-16 |
182.35 |
182.92 |
182.03 |
182.53 |
0.0M |
2021-08-13 |
182.02 |
182.02 |
181.29 |
181.48 |
0.0M |
2021-08-12 |
181.96 |
181.97 |
181.56 |
181.79 |
0.0M |
2021-08-11 |
181.80 |
181.80 |
181.28 |
181.48 |
0.0M |
2021-08-10 |
182.07 |
182.26 |
181.85 |
181.85 |
0.0M |
2021-08-09 |
181.94 |
182.35 |
181.88 |
181.92 |
0.0M |
2021-08-06 |
181.72 |
182.04 |
181.61 |
181.93 |
0.0M |
2021-08-05 |
182.28 |
182.30 |
181.66 |
181.66 |
0.0M |
2021-08-04 |
181.87 |
182.42 |
181.84 |
182.19 |
0.0M |
2021-08-03 |
181.72 |
182.36 |
181.39 |
182.19 |
0.0M |
2021-08-02 |
181.00 |
181.89 |
180.87 |
181.89 |
0.0M |
2021-07-30 |
180.79 |
181.42 |
180.37 |
181.42 |
0.0M |
2021-07-29 |
181.18 |
181.21 |
180.29 |
180.60 |
0.0M |
2021-07-28 |
182.06 |
182.06 |
181.50 |
181.73 |
0.0M |
2021-07-27 |
181.87 |
182.40 |
181.56 |
181.75 |
0.0M |
2021-07-26 |
182.42 |
182.58 |
181.37 |
181.46 |
0.0M |
2021-07-23 |
182.08 |
182.14 |
181.61 |
181.99 |
0.0M |
2021-07-22 |
181.66 |
182.41 |
181.00 |
182.41 |
0.0M |
2021-07-21 |
183.05 |
183.16 |
181.44 |
181.51 |
0.0M |
2021-07-20 |
182.69 |
184.04 |
182.39 |
183.03 |
0.0M |
2021-07-19 |
181.37 |
182.66 |
181.37 |
182.46 |
0.0M |
2021-07-16 |
180.79 |
180.96 |
180.40 |
180.69 |
0.0M |
2021-07-15 |
180.25 |
180.55 |
180.14 |
180.44 |
0.0M |
2021-07-14 |
179.86 |
180.04 |
179.69 |
179.79 |
0.0M |
2021-07-13 |
179.33 |
180.15 |
179.00 |
180.07 |
0.0M |
2021-07-12 |
179.35 |
179.79 |
179.19 |
179.19 |
0.0M |
2021-07-09 |
180.14 |
180.14 |
179.35 |
179.45 |
0.0M |
2021-07-08 |
181.28 |
181.32 |
179.99 |
180.48 |
0.0M |
2021-07-07 |
179.67 |
180.92 |
179.67 |
180.64 |
0.0M |
2021-07-06 |
177.68 |
179.86 |
177.68 |
179.74 |
0.0M |
2021-07-05 |
178.26 |
178.32 |
177.98 |
178.11 |
0.0M |
2021-07-02 |
178.18 |
178.56 |
178.12 |
178.25 |
0.0M |
2021-07-01 |
177.80 |
177.86 |
177.32 |
177.55 |
0.0M |
2021-06-30 |
176.89 |
178.14 |
176.89 |
178.14 |
0.0M |
2021-06-29 |
176.49 |
177.00 |
176.49 |
176.68 |
0.0M |
2021-06-28 |
175.74 |
176.48 |
175.67 |
176.41 |
0.0M |
2021-06-25 |
176.08 |
176.15 |
175.51 |
175.63 |
0.0M |
2021-06-24 |
176.12 |
176.39 |
175.87 |
176.19 |
0.0M |
2021-06-23 |
176.34 |
176.53 |
175.82 |
176.09 |
0.0M |
2021-06-22 |
176.54 |
177.04 |
176.43 |
176.82 |
0.0M |
2021-06-21 |
178.11 |
178.22 |
176.31 |
176.70 |
0.0M |
2021-06-18 |
176.52 |
177.63 |
176.41 |
177.52 |
0.0M |
2021-06-17 |
174.51 |
175.93 |
174.51 |
175.93 |
0.0M |
2021-06-16 |
173.53 |
173.85 |
173.46 |
173.77 |
0.0M |
2021-06-15 |
173.58 |
173.76 |
173.37 |
173.47 |
0.0M |
2021-06-14 |
174.29 |
174.38 |
173.64 |
173.64 |
0.0M |
2021-06-11 |
173.47 |
174.35 |
173.47 |
174.35 |
0.0M |
2021-06-10 |
173.19 |
173.21 |
172.39 |
173.16 |
0.0M |
2021-06-09 |
172.49 |
172.82 |
172.48 |
172.67 |
0.0M |
2021-06-08 |
172.06 |
172.37 |
171.99 |
172.37 |
0.0M |
2021-06-07 |
172.26 |
172.26 |
171.61 |
171.63 |
0.0M |
2021-06-04 |
171.99 |
172.10 |
171.82 |
172.01 |
0.0M |
2021-06-03 |
171.35 |
171.94 |
171.17 |
171.90 |
0.0M |
2021-06-02 |
170.90 |
171.53 |
170.90 |
171.02 |
0.0M |
2021-06-01 |
170.45 |
170.55 |
169.94 |
170.15 |
0.0M |
2021-05-31 |
171.04 |
171.12 |
170.70 |
170.70 |
0.0M |
2021-05-28 |
171.07 |
171.81 |
170.99 |
171.26 |
0.0M |
2021-05-27 |
171.36 |
171.40 |
170.75 |
171.05 |
0.0M |
2021-05-26 |
170.74 |
171.50 |
170.69 |
171.50 |
0.0M |
2021-05-25 |
170.42 |
170.77 |
170.24 |
170.77 |
0.0M |
2021-05-21 |
170.24 |
171.00 |
170.16 |
170.87 |
0.0M |
2021-05-20 |
170.41 |
170.50 |
170.09 |
170.35 |
0.0M |
2021-05-19 |
169.84 |
170.56 |
169.76 |
170.48 |
0.0M |
2021-05-18 |
170.57 |
170.57 |
170.10 |
170.40 |
0.0M |
2021-05-17 |
171.78 |
171.78 |
171.07 |
171.26 |
0.0M |
2021-05-14 |
171.67 |
171.82 |
171.28 |
171.43 |
0.0M |
2021-05-13 |
171.41 |
171.91 |
171.21 |
171.88 |
0.0M |
2021-05-12 |
172.68 |
172.86 |
172.08 |
172.51 |
0.0M |
2021-05-11 |
172.68 |
172.79 |
171.98 |
172.02 |
0.0M |
2021-05-10 |
172.52 |
172.94 |
172.37 |
172.69 |
0.0M |
2021-05-07 |
174.11 |
174.25 |
172.97 |
172.97 |
0.0M |
2021-05-06 |
174.61 |
174.62 |
174.08 |
174.23 |
0.0M |
2021-05-05 |
174.66 |
174.74 |
174.22 |
174.65 |
0.0M |
2021-05-04 |
173.93 |
174.76 |
173.93 |
174.52 |
0.0M |
2021-05-03 |
173.68 |
173.72 |
173.02 |
173.40 |
0.0M |
2021-04-30 |
172.39 |
173.65 |
172.39 |
173.61 |
0.0M |
2021-04-29 |
172.26 |
172.26 |
171.76 |
172.04 |
0.0M |
2021-04-28 |
173.10 |
173.10 |
172.57 |
172.63 |
0.0M |
2021-04-27 |
173.65 |
173.84 |
173.37 |
173.42 |
0.0M |
2021-04-26 |
173.36 |
173.96 |
173.15 |
173.75 |
0.0M |
2021-04-23 |
174.55 |
174.55 |
173.84 |
174.04 |
0.0M |
2021-04-22 |
174.49 |
175.13 |
174.22 |
174.55 |
0.0M |
2021-04-21 |
174.57 |
174.98 |
174.24 |
174.28 |
0.0M |
2021-04-20 |
173.16 |
174.47 |
172.99 |
174.47 |
0.0M |
2021-04-19 |
175.22 |
175.26 |
174.00 |
174.19 |
0.0M |
2021-04-16 |
175.19 |
175.28 |
174.87 |
175.00 |
0.0M |
2021-04-15 |
174.31 |
175.67 |
174.31 |
175.67 |
0.0M |
2021-04-14 |
174.62 |
174.70 |
174.12 |
174.22 |
0.0M |
2021-04-13 |
174.68 |
175.06 |
174.53 |
174.67 |
0.0M |
2021-04-12 |
175.29 |
175.53 |
174.61 |
174.75 |
0.0M |
2021-04-09 |
175.12 |
175.38 |
175.00 |
175.30 |
0.0M |
2021-04-08 |
175.35 |
175.74 |
175.18 |
175.26 |
0.0M |
2021-04-07 |
175.72 |
175.72 |
174.99 |
175.33 |
0.0M |
2021-04-06 |
175.82 |
175.94 |
175.31 |
175.72 |
0.0M |
2021-04-01 |
176.58 |
176.75 |
176.38 |
176.60 |
0.0M |
2021-03-31 |
176.66 |
176.66 |
176.23 |
176.62 |
0.0M |
2021-03-30 |
176.14 |
176.62 |
175.72 |
176.49 |
0.0M |
2021-03-29 |
176.95 |
177.10 |
176.30 |
176.36 |
0.0M |
2021-03-26 |
176.91 |
177.00 |
176.63 |
176.65 |
0.0M |
2021-03-25 |
176.89 |
177.51 |
176.74 |
177.51 |
0.0M |
2021-03-24 |
176.79 |
176.86 |
176.16 |
176.21 |
0.0M |
2021-03-23 |
174.93 |
175.69 |
174.93 |
175.69 |
0.0M |
2021-03-22 |
174.85 |
174.90 |
173.97 |
174.07 |
0.0M |
2021-03-19 |
174.14 |
174.60 |
174.01 |
174.18 |
0.0M |
2021-03-18 |
173.36 |
173.72 |
173.18 |
173.53 |
0.0M |
2021-03-17 |
175.42 |
175.42 |
174.54 |
174.76 |
0.0M |
2021-03-16 |
175.21 |
175.85 |
175.00 |
175.62 |
0.0M |
2021-03-15 |
174.98 |
175.34 |
174.84 |
175.14 |
0.0M |
2021-03-12 |
175.05 |
175.40 |
174.64 |
174.64 |
0.0M |
2021-03-11 |
176.24 |
176.30 |
175.58 |
175.59 |
0.0M |
2021-03-10 |
176.49 |
176.57 |
175.98 |
176.45 |
0.0M |
2021-03-09 |
176.47 |
176.48 |
176.14 |
176.23 |
0.0M |
2021-03-08 |
175.69 |
176.19 |
175.67 |
176.17 |
0.0M |
2021-03-05 |
175.59 |
176.02 |
175.14 |
175.78 |
0.0M |
2021-03-04 |
175.27 |
175.54 |
175.07 |
175.07 |
0.0M |
2021-03-03 |
175.41 |
175.41 |
174.51 |
174.59 |
0.0M |
2021-03-02 |
176.46 |
176.54 |
175.47 |
175.50 |
0.0M |
2021-03-01 |
175.33 |
175.96 |
175.33 |
175.45 |
0.0M |
2021-02-26 |
173.76 |
174.31 |
173.35 |
173.66 |
0.0M |
2021-02-25 |
174.04 |
174.04 |
172.70 |
172.86 |
0.0M |
2021-02-24 |
175.60 |
175.67 |
174.80 |
175.30 |
0.0M |
2021-02-23 |
175.10 |
175.58 |
175.10 |
175.45 |
0.0M |
2021-02-22 |
175.66 |
176.12 |
175.32 |
175.58 |
0.0M |
2021-02-19 |
176.69 |
176.76 |
175.92 |
175.92 |
0.0M |
2021-02-18 |
177.92 |
177.92 |
177.13 |
177.37 |
0.0M |
2021-02-17 |
177.18 |
178.39 |
177.17 |
178.12 |
0.0M |
2021-02-16 |
177.31 |
177.53 |
176.49 |
176.98 |
0.0M |
2021-02-15 |
177.06 |
177.40 |
176.90 |
177.32 |
0.0M |
2021-02-12 |
178.51 |
178.87 |
178.12 |
178.15 |
0.0M |
2021-02-11 |
178.69 |
178.82 |
178.36 |
178.45 |
0.0M |
2021-02-10 |
178.04 |
178.43 |
178.00 |
178.21 |
0.0M |
2021-02-09 |
178.63 |
178.84 |
178.45 |
178.76 |
0.0M |
2021-02-08 |
178.87 |
179.46 |
178.71 |
179.46 |
0.0M |
2021-02-05 |
180.74 |
180.74 |
179.55 |
179.55 |
0.0M |
2021-02-04 |
180.11 |
180.58 |
180.04 |
180.52 |
0.0M |
2021-02-03 |
179.85 |
180.39 |
179.81 |
180.01 |
0.0M |
2021-02-02 |
179.89 |
180.26 |
179.44 |
180.23 |
0.0M |
2021-02-01 |
179.20 |
179.91 |
179.17 |
179.88 |
0.0M |
2021-01-29 |
179.79 |
179.79 |
178.44 |
178.96 |
0.0M |
2021-01-28 |
180.33 |
180.50 |
179.30 |
179.34 |
0.0M |
2021-01-27 |
179.17 |
181.11 |
179.17 |
180.34 |
0.0M |
2021-01-26 |
179.68 |
179.68 |
178.75 |
178.97 |
0.0M |
2021-01-25 |
177.89 |
179.52 |
177.89 |
179.42 |
0.0M |
2021-01-22 |
178.27 |
178.42 |
177.80 |
178.10 |
0.0M |
2021-01-21 |
178.99 |
178.99 |
177.86 |
178.52 |
0.0M |
2021-01-20 |
178.38 |
179.10 |
178.38 |
179.03 |
0.0M |
2021-01-19 |
178.72 |
178.87 |
178.18 |
178.87 |
0.0M |
2021-01-18 |
179.52 |
179.80 |
179.44 |
179.48 |
0.0M |
2021-01-15 |
178.57 |
179.32 |
178.19 |
179.09 |
0.0M |
2021-01-14 |
178.12 |
178.77 |
177.89 |
178.36 |
0.0M |
2021-01-13 |
177.20 |
178.02 |
177.18 |
177.94 |
0.0M |
2021-01-12 |
177.29 |
177.50 |
176.97 |
177.04 |
0.0M |
2021-01-11 |
177.59 |
178.13 |
177.37 |
177.65 |
0.0M |
2021-01-08 |
177.34 |
177.34 |
176.50 |
176.55 |
0.0M |
2021-01-07 |
176.44 |
177.49 |
176.44 |
176.75 |
0.0M |
2021-01-06 |
176.63 |
177.02 |
176.32 |
177.01 |
0.0M |
2021-01-05 |
178.95 |
178.95 |
178.23 |
178.23 |
0.0M |
2021-01-04 |
178.53 |
178.85 |
177.87 |
178.85 |
0.0M |