시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
105.69 |
106.39 |
105.60 |
106.14 |
0.9M |
2021-12-30 |
105.67 |
105.77 |
105.25 |
105.49 |
0.9M |
2021-12-29 |
105.01 |
105.70 |
105.00 |
105.29 |
0.8M |
2021-12-28 |
105.45 |
106.19 |
105.45 |
105.73 |
0.5M |
2021-12-27 |
104.82 |
105.73 |
104.54 |
105.59 |
0.6M |
2021-12-23 |
103.49 |
104.54 |
103.49 |
104.33 |
1.0M |
2021-12-22 |
102.13 |
103.31 |
101.84 |
103.31 |
0.9M |
2021-12-21 |
100.82 |
102.09 |
100.82 |
101.87 |
2.0M |
2021-12-20 |
100.26 |
101.18 |
100.06 |
100.43 |
2.2M |
2021-12-17 |
101.60 |
103.21 |
101.48 |
101.48 |
2.7M |
2021-12-16 |
102.42 |
103.48 |
102.34 |
102.90 |
2.5M |
2021-12-15 |
99.98 |
101.69 |
99.93 |
101.47 |
1.4M |
2021-12-14 |
99.71 |
100.98 |
99.61 |
100.02 |
1.2M |
2021-12-13 |
101.93 |
102.08 |
98.55 |
100.02 |
3.4M |
2021-12-10 |
102.32 |
102.59 |
101.92 |
102.32 |
0.7M |
2021-12-09 |
101.85 |
102.57 |
101.77 |
102.02 |
0.8M |
2021-12-08 |
103.07 |
103.36 |
102.27 |
102.49 |
1.1M |
2021-12-07 |
101.99 |
103.39 |
101.99 |
103.09 |
1.2M |
2021-12-06 |
101.01 |
101.55 |
100.66 |
101.17 |
1.2M |
2021-12-03 |
100.52 |
101.00 |
99.75 |
100.21 |
1.4M |
2021-12-02 |
98.85 |
100.75 |
98.43 |
100.10 |
1.6M |
2021-12-01 |
100.50 |
100.58 |
98.00 |
98.01 |
2.0M |
2021-11-30 |
101.11 |
101.16 |
98.76 |
99.03 |
2.7M |
2021-11-29 |
102.54 |
103.21 |
101.52 |
101.70 |
1.7M |
2021-11-26 |
102.71 |
102.71 |
101.36 |
101.52 |
1.8M |
2021-11-24 |
103.56 |
104.63 |
103.37 |
104.30 |
2.1M |
2021-11-23 |
103.01 |
103.96 |
102.69 |
103.91 |
3.8M |
2021-11-22 |
104.51 |
104.64 |
103.61 |
103.65 |
1.9M |
2021-11-19 |
104.01 |
104.53 |
103.32 |
104.34 |
1.3M |
2021-11-18 |
104.79 |
104.79 |
104.10 |
104.63 |
1.2M |
2021-11-17 |
105.55 |
105.69 |
104.52 |
104.79 |
0.6M |
2021-11-16 |
105.81 |
105.94 |
105.14 |
105.56 |
1.1M |
2021-11-15 |
106.61 |
106.89 |
105.65 |
105.81 |
0.7M |
2021-11-12 |
105.97 |
106.24 |
105.47 |
106.18 |
0.5M |
2021-11-11 |
105.83 |
106.09 |
105.44 |
105.82 |
0.5M |
2021-11-10 |
106.43 |
106.91 |
105.91 |
105.94 |
0.7M |
2021-11-09 |
105.86 |
106.38 |
105.37 |
106.26 |
0.8M |
2021-11-08 |
106.69 |
106.79 |
105.73 |
106.05 |
0.6M |
2021-11-05 |
106.81 |
107.01 |
106.05 |
106.12 |
0.7M |
2021-11-04 |
106.56 |
106.71 |
105.70 |
106.34 |
0.9M |
2021-11-03 |
105.27 |
106.84 |
105.17 |
106.67 |
1.5M |
2021-11-02 |
104.18 |
105.71 |
103.73 |
105.42 |
1.7M |
2021-11-01 |
104.56 |
104.81 |
104.03 |
104.52 |
0.6M |
2021-10-29 |
106.00 |
106.00 |
103.91 |
104.01 |
1.3M |
2021-10-27 |
106.71 |
107.45 |
105.93 |
105.95 |
1.0M |
2021-10-26 |
107.13 |
107.67 |
107.02 |
107.06 |
0.9M |
2021-10-25 |
107.13 |
107.27 |
106.15 |
106.95 |
2.2M |
2021-10-22 |
107.31 |
108.09 |
107.21 |
107.75 |
0.9M |
2021-10-21 |
106.90 |
107.69 |
106.79 |
106.97 |
1.8M |
2021-10-20 |
106.46 |
107.45 |
106.35 |
107.25 |
0.9M |
2021-10-19 |
106.40 |
106.88 |
106.16 |
106.44 |
0.6M |
2021-10-18 |
105.16 |
106.30 |
105.06 |
105.94 |
0.9M |
2021-10-15 |
105.00 |
105.77 |
105.00 |
105.49 |
0.9M |
2021-10-14 |
104.26 |
104.95 |
104.00 |
104.84 |
0.8M |
2021-10-13 |
103.02 |
103.45 |
102.19 |
103.32 |
0.7M |
2021-10-12 |
102.95 |
103.41 |
102.33 |
102.91 |
0.6M |
2021-10-11 |
103.33 |
103.74 |
102.65 |
102.73 |
0.3M |
2021-10-08 |
102.26 |
103.27 |
101.80 |
103.00 |
0.8M |
2021-10-07 |
101.57 |
102.19 |
101.57 |
101.97 |
0.7M |
2021-10-06 |
100.50 |
101.22 |
99.90 |
101.15 |
0.9M |
2021-10-05 |
100.77 |
101.69 |
100.43 |
101.17 |
1.1M |
2021-10-04 |
99.97 |
101.50 |
99.80 |
100.31 |
0.8M |
2021-10-01 |
99.49 |
100.35 |
98.55 |
99.82 |
0.9M |
2021-09-30 |
99.69 |
100.30 |
99.03 |
99.48 |
1.0M |
2021-09-29 |
99.81 |
100.20 |
99.23 |
99.24 |
1.0M |
2021-09-28 |
101.08 |
101.08 |
99.25 |
99.80 |
2.1M |
2021-09-27 |
101.21 |
101.75 |
101.21 |
101.35 |
2.8M |
2021-09-24 |
101.06 |
101.20 |
100.45 |
101.07 |
0.6M |
2021-09-23 |
100.07 |
101.27 |
99.81 |
101.17 |
1.0M |
2021-09-22 |
98.46 |
99.63 |
98.34 |
99.00 |
1.0M |
2021-09-21 |
98.90 |
99.11 |
97.76 |
97.84 |
0.8M |
2021-09-20 |
98.52 |
98.63 |
96.85 |
98.29 |
1.6M |
2021-09-17 |
101.87 |
102.17 |
100.10 |
100.12 |
1.6M |
2021-09-16 |
102.66 |
102.93 |
101.68 |
102.18 |
0.7M |
2021-09-15 |
101.45 |
102.76 |
101.14 |
102.60 |
0.9M |
2021-09-14 |
102.53 |
102.63 |
101.15 |
101.25 |
0.6M |
2021-09-13 |
102.56 |
103.30 |
101.77 |
102.11 |
0.6M |
2021-09-10 |
103.30 |
103.38 |
102.22 |
102.23 |
0.5M |
2021-09-09 |
101.91 |
103.12 |
101.90 |
102.63 |
0.6M |
2021-09-08 |
102.60 |
103.04 |
101.93 |
101.94 |
0.7M |
2021-09-07 |
103.18 |
103.52 |
102.66 |
102.68 |
0.7M |
2021-09-03 |
103.43 |
103.61 |
103.01 |
103.38 |
0.5M |
2021-09-02 |
102.89 |
103.45 |
102.70 |
103.31 |
0.5M |
2021-09-01 |
103.14 |
103.22 |
102.34 |
102.59 |
0.8M |
2021-08-31 |
104.13 |
104.45 |
102.70 |
102.76 |
1.1M |
2021-08-30 |
105.12 |
105.13 |
103.95 |
104.00 |
3.2M |
2021-08-27 |
104.49 |
105.11 |
103.92 |
104.69 |
0.9M |
2021-08-26 |
105.63 |
106.03 |
104.34 |
104.41 |
1.1M |
2021-08-25 |
104.86 |
106.40 |
104.68 |
105.68 |
1.6M |
2021-08-24 |
104.24 |
104.93 |
103.87 |
104.72 |
1.0M |
2021-08-23 |
103.58 |
104.26 |
103.44 |
104.16 |
0.8M |
2021-08-20 |
101.05 |
102.76 |
100.77 |
102.71 |
1.0M |
2021-08-19 |
102.21 |
102.22 |
101.15 |
101.61 |
1.1M |
2021-08-18 |
103.50 |
103.90 |
103.22 |
103.29 |
0.8M |
2021-08-17 |
103.86 |
103.93 |
102.85 |
103.60 |
1.4M |
2021-08-16 |
104.25 |
104.43 |
103.64 |
104.35 |
0.5M |
2021-08-13 |
104.79 |
105.10 |
104.40 |
104.73 |
0.4M |
2021-08-12 |
104.88 |
104.91 |
104.16 |
104.71 |
0.6M |
2021-08-11 |
104.20 |
104.96 |
104.20 |
104.76 |
0.6M |
2021-08-10 |
102.88 |
104.09 |
102.72 |
104.03 |
0.8M |
2021-08-09 |
102.89 |
102.96 |
102.56 |
102.80 |
0.6M |
2021-08-06 |
102.35 |
102.99 |
102.34 |
102.81 |
0.8M |
2021-08-05 |
101.83 |
102.56 |
101.77 |
102.36 |
1.2M |
2021-08-04 |
100.37 |
101.53 |
100.37 |
101.33 |
0.7M |
2021-08-03 |
100.19 |
101.06 |
99.73 |
100.75 |
0.8M |
2021-08-02 |
101.48 |
102.28 |
100.09 |
100.49 |
0.8M |
2021-07-30 |
101.91 |
102.06 |
100.65 |
101.14 |
1.0M |
2021-07-29 |
101.62 |
102.35 |
101.62 |
102.05 |
0.8M |
2021-07-28 |
100.67 |
101.27 |
100.09 |
101.04 |
0.7M |
2021-07-27 |
99.70 |
101.17 |
99.70 |
100.49 |
0.9M |
2021-07-26 |
99.54 |
100.38 |
99.47 |
100.35 |
0.7M |
2021-07-23 |
99.51 |
100.24 |
99.51 |
99.97 |
2.0M |
2021-07-22 |
100.52 |
100.73 |
99.67 |
100.14 |
0.9M |
2021-07-21 |
99.91 |
100.77 |
99.83 |
100.51 |
1.8M |
2021-07-20 |
98.56 |
99.70 |
98.03 |
99.41 |
3.2M |
2021-07-19 |
99.58 |
99.58 |
98.04 |
98.57 |
1.7M |
2021-07-16 |
102.63 |
102.78 |
100.95 |
101.05 |
0.8M |
2021-07-15 |
102.38 |
102.97 |
102.16 |
102.52 |
0.7M |
2021-07-14 |
102.63 |
103.39 |
102.38 |
102.93 |
0.7M |
2021-07-13 |
102.24 |
102.58 |
101.71 |
102.19 |
0.8M |
2021-07-12 |
100.99 |
102.54 |
100.85 |
102.48 |
0.6M |
2021-07-09 |
101.26 |
101.85 |
100.58 |
101.45 |
0.8M |
2021-07-08 |
99.62 |
100.38 |
98.91 |
100.35 |
1.7M |
2021-07-07 |
101.14 |
101.29 |
100.62 |
100.78 |
0.7M |
2021-07-06 |
102.00 |
102.03 |
100.58 |
100.96 |
0.8M |
2021-07-02 |
101.94 |
102.43 |
101.69 |
102.21 |
0.5M |
2021-07-01 |
101.84 |
102.22 |
101.37 |
102.08 |
0.4M |
2021-06-30 |
101.19 |
101.59 |
100.93 |
101.31 |
0.8M |
2021-06-29 |
102.09 |
102.11 |
101.27 |
101.39 |
1.2M |
2021-06-28 |
102.69 |
102.83 |
101.30 |
101.67 |
1.6M |
2021-06-25 |
102.27 |
102.99 |
102.14 |
102.58 |
0.6M |
2021-06-24 |
102.24 |
102.67 |
101.86 |
102.01 |
0.8M |
2021-06-23 |
102.57 |
102.73 |
102.02 |
102.02 |
0.7M |
2021-06-22 |
102.19 |
102.59 |
101.36 |
102.38 |
0.7M |
2021-06-21 |
101.87 |
102.52 |
101.55 |
102.19 |
1.4M |
2021-06-18 |
101.75 |
102.10 |
100.83 |
101.26 |
1.6M |
2021-06-17 |
104.32 |
104.54 |
102.48 |
102.90 |
1.0M |
2021-06-16 |
104.38 |
104.92 |
104.03 |
104.10 |
0.8M |
2021-06-15 |
104.10 |
104.76 |
104.01 |
104.49 |
0.7M |
2021-06-14 |
103.92 |
104.20 |
103.51 |
104.20 |
0.8M |
2021-06-11 |
103.06 |
103.71 |
102.86 |
103.69 |
0.7M |
2021-06-10 |
103.84 |
103.84 |
103.01 |
103.06 |
0.6M |
2021-06-09 |
103.76 |
103.97 |
102.95 |
103.12 |
0.8M |
2021-06-08 |
103.96 |
104.29 |
103.63 |
103.73 |
0.9M |
2021-06-07 |
104.66 |
104.76 |
104.14 |
104.30 |
1.0M |
2021-06-04 |
104.51 |
104.80 |
103.86 |
104.49 |
0.8M |
2021-06-03 |
104.23 |
104.61 |
104.13 |
104.22 |
1.3M |
2021-06-02 |
104.83 |
104.87 |
104.05 |
104.67 |
1.2M |
2021-06-01 |
104.31 |
104.88 |
103.89 |
104.29 |
1.6M |
2021-05-28 |
104.85 |
104.85 |
103.55 |
103.99 |
2.5M |
2021-05-27 |
103.34 |
104.73 |
103.34 |
104.52 |
1.2M |
2021-05-26 |
102.34 |
102.82 |
101.90 |
102.69 |
0.9M |
2021-05-25 |
102.77 |
103.31 |
102.23 |
102.27 |
0.9M |
2021-05-24 |
102.47 |
102.73 |
102.18 |
102.45 |
0.3M |
2021-05-21 |
102.38 |
102.67 |
101.75 |
102.39 |
0.9M |
2021-05-20 |
101.77 |
102.26 |
101.46 |
101.97 |
0.9M |
2021-05-19 |
101.00 |
101.94 |
100.59 |
101.33 |
1.5M |
2021-05-18 |
101.71 |
102.29 |
101.35 |
101.89 |
1.7M |
2021-05-17 |
100.53 |
101.48 |
100.35 |
101.27 |
1.5M |
2021-05-14 |
100.23 |
100.92 |
100.15 |
100.55 |
1.5M |
2021-05-13 |
98.90 |
100.04 |
98.68 |
99.65 |
1.2M |
2021-05-12 |
98.83 |
99.17 |
98.38 |
98.86 |
1.4M |
2021-05-11 |
98.93 |
99.54 |
98.20 |
98.66 |
1.9M |
2021-05-10 |
99.81 |
100.34 |
99.50 |
99.53 |
0.9M |
2021-05-07 |
97.67 |
99.22 |
97.67 |
99.10 |
0.8M |
2021-05-06 |
97.26 |
98.35 |
97.16 |
98.32 |
0.8M |
2021-05-05 |
96.11 |
97.02 |
95.89 |
96.90 |
1.3M |
2021-05-04 |
95.51 |
96.14 |
95.11 |
95.81 |
0.9M |
2021-05-03 |
95.88 |
96.30 |
95.67 |
96.21 |
0.8M |
2021-04-30 |
96.21 |
96.21 |
95.24 |
95.40 |
1.1M |
2021-04-29 |
96.23 |
96.50 |
95.79 |
96.21 |
0.9M |
2021-04-28 |
94.56 |
95.78 |
94.46 |
95.56 |
2.3M |
2021-04-27 |
94.36 |
94.70 |
93.75 |
94.48 |
0.9M |
2021-04-26 |
93.60 |
94.52 |
93.36 |
94.19 |
0.8M |
2021-04-23 |
92.80 |
93.61 |
92.38 |
93.46 |
0.9M |
2021-04-22 |
92.72 |
93.04 |
91.96 |
92.59 |
0.8M |
2021-04-21 |
91.50 |
92.92 |
91.14 |
92.90 |
2.4M |
2021-04-20 |
93.77 |
94.04 |
92.38 |
92.46 |
2.8M |
2021-04-19 |
94.79 |
95.14 |
93.92 |
94.04 |
1.1M |
2021-04-16 |
94.61 |
95.02 |
94.46 |
94.71 |
1.1M |
2021-04-15 |
93.99 |
94.28 |
93.67 |
94.13 |
0.9M |
2021-04-14 |
93.46 |
94.13 |
93.21 |
93.77 |
0.7M |
2021-04-13 |
93.35 |
93.84 |
93.20 |
93.54 |
0.9M |
2021-04-12 |
93.14 |
93.88 |
93.00 |
93.62 |
0.8M |
2021-04-09 |
93.00 |
93.48 |
92.69 |
93.48 |
0.8M |
2021-04-08 |
92.41 |
92.92 |
92.00 |
92.88 |
0.9M |
2021-04-07 |
92.51 |
92.70 |
92.05 |
92.37 |
0.6M |
2021-04-06 |
92.94 |
93.21 |
92.60 |
92.65 |
0.7M |
2021-04-05 |
92.96 |
93.45 |
92.85 |
93.02 |
1.0M |
2021-04-01 |
92.17 |
92.56 |
92.01 |
92.48 |
0.9M |
2021-03-31 |
92.81 |
93.00 |
91.96 |
92.21 |
1.1M |
2021-03-30 |
92.78 |
93.38 |
92.51 |
92.71 |
0.9M |
2021-03-29 |
92.50 |
93.18 |
92.23 |
93.03 |
0.9M |
2021-03-26 |
92.63 |
93.14 |
92.60 |
93.11 |
1.1M |
2021-03-25 |
92.28 |
92.58 |
91.83 |
92.17 |
1.8M |
2021-03-24 |
92.12 |
92.83 |
92.05 |
92.42 |
1.0M |
2021-03-23 |
92.18 |
92.80 |
91.90 |
92.01 |
1.0M |
2021-03-22 |
93.19 |
93.19 |
92.40 |
92.62 |
0.9M |
2021-03-19 |
93.18 |
93.60 |
92.40 |
93.20 |
1.3M |
2021-03-18 |
93.83 |
94.37 |
93.36 |
93.52 |
1.2M |
2021-03-17 |
93.34 |
93.91 |
92.77 |
93.73 |
1.1M |
2021-03-16 |
92.72 |
93.51 |
92.39 |
93.23 |
1.2M |
2021-03-15 |
93.41 |
93.60 |
92.19 |
92.96 |
0.8M |
2021-03-12 |
93.22 |
93.41 |
92.57 |
93.37 |
1.0M |
2021-03-11 |
92.17 |
93.30 |
91.84 |
92.74 |
1.7M |
2021-03-10 |
90.61 |
92.13 |
90.55 |
91.87 |
1.3M |
2021-03-09 |
90.34 |
90.87 |
89.98 |
90.34 |
1.1M |
2021-03-08 |
88.95 |
90.80 |
88.70 |
90.43 |
2.5M |
2021-03-05 |
87.88 |
89.02 |
86.80 |
88.92 |
2.8M |
2021-03-04 |
86.66 |
88.18 |
86.35 |
86.78 |
3.0M |
2021-03-03 |
86.91 |
87.46 |
86.65 |
86.76 |
2.1M |
2021-03-02 |
86.65 |
87.82 |
85.84 |
86.85 |
1.4M |
2021-03-01 |
86.31 |
87.47 |
85.98 |
86.79 |
1.8M |
2021-02-26 |
86.96 |
87.21 |
84.98 |
85.09 |
1.5M |
2021-02-25 |
89.66 |
90.59 |
87.29 |
87.52 |
1.7M |
2021-02-24 |
89.96 |
90.14 |
87.93 |
89.35 |
1.6M |
2021-02-23 |
88.50 |
89.69 |
87.88 |
88.89 |
1.4M |
2021-02-22 |
86.68 |
88.55 |
86.56 |
87.91 |
1.2M |
2021-02-19 |
86.32 |
87.32 |
86.25 |
86.97 |
1.1M |
2021-02-18 |
84.33 |
86.09 |
84.14 |
86.07 |
1.4M |
2021-02-17 |
83.60 |
84.78 |
83.43 |
84.59 |
1.8M |
2021-02-16 |
84.05 |
84.21 |
83.62 |
83.85 |
2.2M |
2021-02-12 |
83.05 |
83.78 |
83.05 |
83.61 |
1.4M |
2021-02-11 |
83.58 |
83.67 |
82.86 |
83.29 |
1.6M |
2021-02-10 |
83.98 |
84.29 |
83.09 |
83.39 |
1.8M |
2021-02-09 |
83.97 |
84.32 |
83.54 |
84.26 |
1.0M |
2021-02-08 |
83.61 |
84.22 |
83.61 |
84.09 |
1.3M |
2021-02-05 |
83.69 |
83.69 |
83.13 |
83.52 |
1.3M |
2021-02-04 |
82.71 |
83.04 |
82.52 |
82.87 |
1.1M |
2021-02-03 |
82.52 |
82.65 |
82.07 |
82.51 |
0.8M |
2021-02-02 |
82.03 |
82.82 |
81.75 |
82.47 |
0.7M |
2021-02-01 |
81.32 |
81.63 |
80.85 |
81.27 |
0.6M |
2021-01-29 |
81.77 |
82.12 |
80.53 |
80.87 |
1.8M |
2021-01-28 |
81.68 |
82.80 |
81.01 |
82.13 |
2.3M |
2021-01-27 |
82.45 |
82.50 |
81.20 |
81.33 |
1.1M |
2021-01-26 |
83.50 |
83.69 |
83.04 |
83.46 |
0.6M |
2021-01-25 |
83.55 |
83.88 |
82.66 |
83.40 |
2.4M |
2021-01-22 |
84.62 |
84.89 |
84.12 |
84.30 |
5.1M |
2021-01-21 |
85.58 |
85.96 |
85.08 |
85.33 |
2.1M |
2021-01-20 |
84.96 |
85.45 |
84.68 |
85.44 |
0.6M |
2021-01-19 |
85.25 |
85.42 |
84.59 |
84.67 |
3.4M |
2021-01-15 |
84.88 |
85.21 |
84.29 |
85.06 |
0.7M |
2021-01-14 |
85.55 |
86.14 |
84.97 |
85.58 |
0.6M |
2021-01-13 |
84.93 |
85.72 |
84.92 |
85.44 |
0.8M |
2021-01-12 |
84.48 |
85.47 |
84.48 |
85.31 |
0.6M |
2021-01-11 |
84.19 |
84.82 |
84.04 |
84.40 |
0.5M |
2021-01-08 |
85.46 |
85.73 |
84.34 |
84.96 |
0.6M |
2021-01-07 |
84.60 |
85.28 |
84.33 |
85.20 |
0.9M |
2021-01-06 |
83.30 |
84.59 |
83.01 |
84.35 |
0.9M |
2021-01-05 |
81.92 |
83.29 |
81.91 |
83.10 |
0.7M |
2021-01-04 |
82.62 |
82.68 |
81.35 |
81.87 |
0.7M |