시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-30 |
57.60 |
58.00 |
57.10 |
58.00 |
0.0M |
2021-12-29 |
56.20 |
58.90 |
56.20 |
58.90 |
0.0M |
2021-12-28 |
58.50 |
58.50 |
56.60 |
56.60 |
0.0M |
2021-12-27 |
58.60 |
58.60 |
58.60 |
58.60 |
0.0M |
2021-12-23 |
57.00 |
58.50 |
57.00 |
58.50 |
0.0M |
2021-12-22 |
56.10 |
56.70 |
56.10 |
56.70 |
0.0M |
2021-12-21 |
55.80 |
57.70 |
55.80 |
56.00 |
0.0M |
2021-12-20 |
55.30 |
55.50 |
55.30 |
55.50 |
0.0M |
2021-12-17 |
57.20 |
57.20 |
55.60 |
57.20 |
0.0M |
2021-12-16 |
61.40 |
62.60 |
55.80 |
56.90 |
0.0M |
2021-12-15 |
54.50 |
61.00 |
54.50 |
59.80 |
0.0M |
2021-12-14 |
53.90 |
53.90 |
51.30 |
51.90 |
0.0M |
2021-12-13 |
50.50 |
52.90 |
49.05 |
52.00 |
0.0M |
2021-12-10 |
52.00 |
52.60 |
50.00 |
50.00 |
0.0M |
2021-12-09 |
51.60 |
56.00 |
49.20 |
54.40 |
0.0M |
2021-12-08 |
45.20 |
47.95 |
45.10 |
47.90 |
0.0M |
2021-12-07 |
44.60 |
44.70 |
44.60 |
44.70 |
0.0M |
2021-12-06 |
45.30 |
45.85 |
45.25 |
45.25 |
0.0M |
2021-12-03 |
44.10 |
46.00 |
42.75 |
44.55 |
0.0M |
2021-12-02 |
44.50 |
44.50 |
43.95 |
44.05 |
0.0M |
2021-12-01 |
44.50 |
45.20 |
44.25 |
45.20 |
0.0M |
2021-11-30 |
44.50 |
45.10 |
44.10 |
44.10 |
0.0M |
2021-11-29 |
46.90 |
47.70 |
45.00 |
45.00 |
0.0M |
2021-11-26 |
46.50 |
46.95 |
46.35 |
46.95 |
0.0M |
2021-11-25 |
46.50 |
47.05 |
46.50 |
47.05 |
0.0M |
2021-11-24 |
46.35 |
46.80 |
46.35 |
46.55 |
0.0M |
2021-11-23 |
44.05 |
46.75 |
44.05 |
46.75 |
0.0M |
2021-11-22 |
47.00 |
47.00 |
46.10 |
46.15 |
0.0M |
2021-11-19 |
48.65 |
48.65 |
47.00 |
47.00 |
0.0M |
2021-11-18 |
49.50 |
49.50 |
48.60 |
48.60 |
0.0M |
2021-11-17 |
49.95 |
50.70 |
49.50 |
49.50 |
0.0M |
2021-11-16 |
49.45 |
50.50 |
49.25 |
50.10 |
0.0M |
2021-11-15 |
49.15 |
49.75 |
49.15 |
49.35 |
0.0M |
2021-11-12 |
50.30 |
50.30 |
49.35 |
49.35 |
0.0M |
2021-11-11 |
50.30 |
50.30 |
49.15 |
49.25 |
0.0M |
2021-11-10 |
49.80 |
49.85 |
49.35 |
49.50 |
0.0M |
2021-11-09 |
50.00 |
50.50 |
49.85 |
49.85 |
0.0M |
2021-11-08 |
50.10 |
50.20 |
49.85 |
49.95 |
0.0M |
2021-11-05 |
51.40 |
51.40 |
50.40 |
50.70 |
0.0M |
2021-11-04 |
51.30 |
51.40 |
51.20 |
51.40 |
0.0M |
2021-11-03 |
51.00 |
53.80 |
51.00 |
51.50 |
0.0M |
2021-11-02 |
51.10 |
51.40 |
50.70 |
51.10 |
0.0M |
2021-11-01 |
51.30 |
51.40 |
51.00 |
51.20 |
0.0M |
2021-10-29 |
51.80 |
51.80 |
51.20 |
51.20 |
0.0M |
2021-10-28 |
52.60 |
52.60 |
51.80 |
51.80 |
0.0M |
2021-10-27 |
53.10 |
53.60 |
52.70 |
52.70 |
0.0M |
2021-10-26 |
54.60 |
55.10 |
53.60 |
53.60 |
0.0M |
2021-10-25 |
54.60 |
55.80 |
54.60 |
55.10 |
0.0M |
2021-10-22 |
53.50 |
56.10 |
53.50 |
55.90 |
0.0M |
2021-10-21 |
53.20 |
53.40 |
53.20 |
53.40 |
0.0M |
2021-10-20 |
53.00 |
54.30 |
53.00 |
53.00 |
0.0M |
2021-10-19 |
54.50 |
55.40 |
53.30 |
53.30 |
0.0M |
2021-10-18 |
51.90 |
51.90 |
51.30 |
51.30 |
0.0M |
2021-10-15 |
50.40 |
52.70 |
50.40 |
52.70 |
0.0M |
2021-10-14 |
50.10 |
50.60 |
50.10 |
50.10 |
0.0M |
2021-10-13 |
49.80 |
50.40 |
49.80 |
49.90 |
0.0M |
2021-10-12 |
50.00 |
50.10 |
49.80 |
49.80 |
0.0M |
2021-10-11 |
49.80 |
49.95 |
49.80 |
49.85 |
0.0M |
2021-10-08 |
50.00 |
51.90 |
50.00 |
50.30 |
0.0M |
2021-10-07 |
50.20 |
50.20 |
49.50 |
49.50 |
0.0M |
2021-10-06 |
52.20 |
52.20 |
49.55 |
49.95 |
0.0M |
2021-10-05 |
51.00 |
53.20 |
51.00 |
52.40 |
0.0M |
2021-10-04 |
52.70 |
52.70 |
49.45 |
51.00 |
0.0M |
2021-10-01 |
49.25 |
49.40 |
48.85 |
48.85 |
0.0M |
2021-09-30 |
51.20 |
51.20 |
49.60 |
49.60 |
0.0M |
2021-09-29 |
49.55 |
52.00 |
49.55 |
52.00 |
0.0M |
2021-09-28 |
49.95 |
49.95 |
49.15 |
49.15 |
0.0M |
2021-09-27 |
49.95 |
50.60 |
49.95 |
50.00 |
0.0M |
2021-09-24 |
50.70 |
50.70 |
50.70 |
50.70 |
0.0M |
2021-09-23 |
49.75 |
49.75 |
49.75 |
49.75 |
0.0M |
2021-09-22 |
51.30 |
51.40 |
51.00 |
51.40 |
0.0M |
2021-09-21 |
52.70 |
52.70 |
50.60 |
51.10 |
0.0M |
2021-09-20 |
52.50 |
52.50 |
50.50 |
51.70 |
0.0M |
2021-09-17 |
54.00 |
54.00 |
54.00 |
54.00 |
0.0M |
2021-09-16 |
53.10 |
53.80 |
52.70 |
53.80 |
0.0M |
2021-09-15 |
54.00 |
54.80 |
53.30 |
53.30 |
0.0M |
2021-09-14 |
52.70 |
55.80 |
52.70 |
55.80 |
0.0M |
2021-09-13 |
54.30 |
54.30 |
53.60 |
53.60 |
0.0M |
2021-09-10 |
55.60 |
55.60 |
55.60 |
55.60 |
0.0M |
2021-09-09 |
53.40 |
55.60 |
53.40 |
55.60 |
0.0M |
2021-09-08 |
54.50 |
54.90 |
54.20 |
54.50 |
0.0M |
2021-09-07 |
55.80 |
56.30 |
55.80 |
56.30 |
0.0M |
2021-09-06 |
55.00 |
56.30 |
54.00 |
54.00 |
0.0M |
2021-09-03 |
53.90 |
55.50 |
53.90 |
54.90 |
0.0M |
2021-09-02 |
51.30 |
53.80 |
51.30 |
53.80 |
0.0M |
2021-09-01 |
51.90 |
51.90 |
50.70 |
50.70 |
0.0M |
2021-08-31 |
51.90 |
53.00 |
51.90 |
52.20 |
0.0M |
2021-08-30 |
51.70 |
52.60 |
51.60 |
51.60 |
0.0M |
2021-08-27 |
51.50 |
52.00 |
51.30 |
52.00 |
0.0M |
2021-08-26 |
51.10 |
51.70 |
51.10 |
51.70 |
0.0M |
2021-08-25 |
49.25 |
49.25 |
49.25 |
49.25 |
0.0M |
2021-08-24 |
49.20 |
49.65 |
48.50 |
49.60 |
0.0M |
2021-08-23 |
49.20 |
50.00 |
48.70 |
48.80 |
0.0M |
2021-08-20 |
49.60 |
50.30 |
49.10 |
49.85 |
0.0M |
2021-08-19 |
50.90 |
50.90 |
50.20 |
50.30 |
0.0M |
2021-08-18 |
51.50 |
52.00 |
50.80 |
50.80 |
0.0M |
2021-08-17 |
51.50 |
52.10 |
50.60 |
51.60 |
0.0M |
2021-08-16 |
51.90 |
52.70 |
51.90 |
51.90 |
0.0M |
2021-08-13 |
52.50 |
52.50 |
51.90 |
52.50 |
0.0M |
2021-08-12 |
52.60 |
54.00 |
52.00 |
52.00 |
0.0M |
2021-08-11 |
54.00 |
55.40 |
53.60 |
53.60 |
0.0M |
2021-08-10 |
53.30 |
53.40 |
53.30 |
53.40 |
0.0M |
2021-08-09 |
56.00 |
56.20 |
54.00 |
54.00 |
0.0M |
2021-08-06 |
53.80 |
58.50 |
53.30 |
57.80 |
0.0M |
2021-08-05 |
50.90 |
51.80 |
48.00 |
51.80 |
0.0M |
2021-08-04 |
55.00 |
55.30 |
51.00 |
52.10 |
0.0M |
2021-08-03 |
56.80 |
56.80 |
55.10 |
55.40 |
0.0M |
2021-08-02 |
57.50 |
57.50 |
56.60 |
56.60 |
0.0M |
2021-07-30 |
55.50 |
55.50 |
55.50 |
55.50 |
0.0M |
2021-07-29 |
56.50 |
56.50 |
55.80 |
55.80 |
0.0M |
2021-07-28 |
55.20 |
56.50 |
55.20 |
56.50 |
0.0M |
2021-07-27 |
55.60 |
58.70 |
54.80 |
55.60 |
0.0M |
2021-07-26 |
57.80 |
57.80 |
53.50 |
56.00 |
0.0M |
2021-07-23 |
58.70 |
58.90 |
58.70 |
58.70 |
0.0M |
2021-07-22 |
58.80 |
59.20 |
58.60 |
59.20 |
0.0M |
2021-07-21 |
57.10 |
58.50 |
57.10 |
58.00 |
0.0M |
2021-07-20 |
58.90 |
59.50 |
57.30 |
57.40 |
0.0M |
2021-07-19 |
59.30 |
59.30 |
58.30 |
59.10 |
0.0M |
2021-07-16 |
59.30 |
60.50 |
59.30 |
60.30 |
0.0M |
2021-07-15 |
59.50 |
59.70 |
59.50 |
59.50 |
0.0M |
2021-07-14 |
60.40 |
60.40 |
59.40 |
59.60 |
0.0M |
2021-07-13 |
61.80 |
61.80 |
61.20 |
61.20 |
0.0M |
2021-07-12 |
62.70 |
62.70 |
61.00 |
61.90 |
0.0M |
2021-07-09 |
59.50 |
60.70 |
59.50 |
59.50 |
0.0M |
2021-07-08 |
60.20 |
60.50 |
59.10 |
59.10 |
0.0M |
2021-07-07 |
60.70 |
60.70 |
60.20 |
60.50 |
0.0M |
2021-07-06 |
62.70 |
63.00 |
60.80 |
61.00 |
0.0M |
2021-07-05 |
62.30 |
62.30 |
62.30 |
62.30 |
0.0M |
2021-07-02 |
63.10 |
63.10 |
62.80 |
62.80 |
0.0M |
2021-07-01 |
62.30 |
63.60 |
62.30 |
62.90 |
0.0M |
2021-06-30 |
62.90 |
63.90 |
62.30 |
62.30 |
0.0M |
2021-06-29 |
63.90 |
64.60 |
63.10 |
63.10 |
0.0M |
2021-06-28 |
60.50 |
63.90 |
60.10 |
63.40 |
0.0M |
2021-06-25 |
60.80 |
61.30 |
59.40 |
61.00 |
0.0M |
2021-06-24 |
60.50 |
62.10 |
60.50 |
60.80 |
0.0M |
2021-06-23 |
59.00 |
59.00 |
59.00 |
59.00 |
0.0M |
2021-06-22 |
59.70 |
59.70 |
58.50 |
58.50 |
0.0M |
2021-06-21 |
60.50 |
60.50 |
59.10 |
60.30 |
0.0M |
2021-06-18 |
61.80 |
61.80 |
60.50 |
60.90 |
0.0M |
2021-06-17 |
61.60 |
61.60 |
60.10 |
60.10 |
0.0M |
2021-06-16 |
62.10 |
62.10 |
61.00 |
61.00 |
0.0M |
2021-06-15 |
62.20 |
62.50 |
62.10 |
62.50 |
0.0M |
2021-06-14 |
60.90 |
61.90 |
60.90 |
61.80 |
0.0M |
2021-06-11 |
60.90 |
62.20 |
60.90 |
61.20 |
0.0M |
2021-06-10 |
61.80 |
62.80 |
61.00 |
61.00 |
0.0M |
2021-06-09 |
60.80 |
61.50 |
60.50 |
61.50 |
0.0M |
2021-06-08 |
61.20 |
62.10 |
61.20 |
61.40 |
0.0M |
2021-06-07 |
61.10 |
61.60 |
60.50 |
61.30 |
0.0M |
2021-06-04 |
61.70 |
61.80 |
61.10 |
61.10 |
0.0M |
2021-06-03 |
61.50 |
61.60 |
60.60 |
60.60 |
0.0M |
2021-06-02 |
62.50 |
62.50 |
62.50 |
62.50 |
0.0M |
2021-06-01 |
61.10 |
63.20 |
61.10 |
62.90 |
0.0M |
2021-05-31 |
62.70 |
62.80 |
60.90 |
60.90 |
0.0M |
2021-05-28 |
62.50 |
63.80 |
62.50 |
62.90 |
0.0M |
2021-05-27 |
62.20 |
63.80 |
62.20 |
62.50 |
0.0M |
2021-05-26 |
61.50 |
62.00 |
61.50 |
61.60 |
0.0M |
2021-05-25 |
59.20 |
61.70 |
59.20 |
61.60 |
0.0M |
2021-05-21 |
59.10 |
60.00 |
59.10 |
59.90 |
0.0M |
2021-05-20 |
57.90 |
60.30 |
57.90 |
60.30 |
0.0M |
2021-05-19 |
59.20 |
59.40 |
56.90 |
57.40 |
0.0M |
2021-05-18 |
60.40 |
60.40 |
59.40 |
59.40 |
0.0M |
2021-05-17 |
60.00 |
61.10 |
60.00 |
60.90 |
0.0M |
2021-05-14 |
61.30 |
61.90 |
61.30 |
61.30 |
0.0M |
2021-05-13 |
61.90 |
61.90 |
60.70 |
60.70 |
0.0M |
2021-05-12 |
60.00 |
61.60 |
59.90 |
61.40 |
0.0M |
2021-05-11 |
60.40 |
61.00 |
59.30 |
60.10 |
0.0M |
2021-05-10 |
62.70 |
63.20 |
61.40 |
61.40 |
0.0M |
2021-05-07 |
60.20 |
62.30 |
60.20 |
61.80 |
0.0M |
2021-05-06 |
63.20 |
63.60 |
60.70 |
61.70 |
0.0M |
2021-05-05 |
62.20 |
64.30 |
61.60 |
64.30 |
0.0M |
2021-05-04 |
64.90 |
64.90 |
61.10 |
62.00 |
0.0M |
2021-05-03 |
64.00 |
66.50 |
64.00 |
65.40 |
0.0M |
2021-04-30 |
67.70 |
67.70 |
63.90 |
63.90 |
0.0M |
2021-04-29 |
66.30 |
66.50 |
65.50 |
66.30 |
0.0M |
2021-04-28 |
66.80 |
67.20 |
66.00 |
66.20 |
0.0M |
2021-04-27 |
68.40 |
69.00 |
64.80 |
66.20 |
0.0M |
2021-04-26 |
68.90 |
68.90 |
65.80 |
66.40 |
0.0M |
2021-04-23 |
67.10 |
68.80 |
67.10 |
67.90 |
0.0M |
2021-04-22 |
64.70 |
66.90 |
64.70 |
66.90 |
0.0M |
2021-04-21 |
63.20 |
66.30 |
63.20 |
65.10 |
0.0M |
2021-04-20 |
63.50 |
64.20 |
63.20 |
63.20 |
0.0M |
2021-04-19 |
66.80 |
66.90 |
63.50 |
63.70 |
0.0M |
2021-04-16 |
62.70 |
66.30 |
62.70 |
65.60 |
0.0M |
2021-04-15 |
62.30 |
62.60 |
61.10 |
61.10 |
0.0M |
2021-04-14 |
60.00 |
62.40 |
59.40 |
62.30 |
0.0M |
2021-04-13 |
61.90 |
61.90 |
60.30 |
60.60 |
0.0M |
2021-04-12 |
61.20 |
61.50 |
61.00 |
61.30 |
0.0M |
2021-04-09 |
62.10 |
62.10 |
61.20 |
61.30 |
0.0M |
2021-04-08 |
60.70 |
61.20 |
60.50 |
60.50 |
0.0M |
2021-04-07 |
61.80 |
61.80 |
60.70 |
60.80 |
0.0M |
2021-04-06 |
63.70 |
63.70 |
62.00 |
62.40 |
0.0M |
2021-04-01 |
61.60 |
63.70 |
61.60 |
63.70 |
0.0M |
2021-03-31 |
61.00 |
61.00 |
60.20 |
61.00 |
0.0M |
2021-03-30 |
62.00 |
62.00 |
60.80 |
61.00 |
0.0M |
2021-03-29 |
64.00 |
64.20 |
63.20 |
63.40 |
0.0M |
2021-03-26 |
61.80 |
64.40 |
61.40 |
61.40 |
0.0M |
2021-03-25 |
61.40 |
63.80 |
61.40 |
62.40 |
0.0M |
2021-03-24 |
61.20 |
61.20 |
59.00 |
59.00 |
0.0M |
2021-03-23 |
59.60 |
60.60 |
59.60 |
59.60 |
0.0M |
2021-03-22 |
60.60 |
60.60 |
58.80 |
59.40 |
0.0M |
2021-03-19 |
60.20 |
61.40 |
60.20 |
60.40 |
0.0M |
2021-03-18 |
58.60 |
60.80 |
58.60 |
60.40 |
0.0M |
2021-03-17 |
60.40 |
60.40 |
58.80 |
58.80 |
0.0M |
2021-03-16 |
60.60 |
63.00 |
60.00 |
61.00 |
0.0M |
2021-03-15 |
61.60 |
61.60 |
60.20 |
60.20 |
0.0M |
2021-03-12 |
60.20 |
60.60 |
59.60 |
60.40 |
0.0M |
2021-03-11 |
61.00 |
61.60 |
60.00 |
60.00 |
0.0M |
2021-03-10 |
63.40 |
63.40 |
59.80 |
61.60 |
0.0M |
2021-03-09 |
63.00 |
63.00 |
59.20 |
59.20 |
0.0M |
2021-03-08 |
60.60 |
63.40 |
60.40 |
62.80 |
0.0M |
2021-03-05 |
63.20 |
63.20 |
59.80 |
59.80 |
0.0M |
2021-03-04 |
64.40 |
65.60 |
62.00 |
62.20 |
0.0M |
2021-03-03 |
66.60 |
68.00 |
64.80 |
67.40 |
0.0M |
2021-03-02 |
68.00 |
68.20 |
64.80 |
66.40 |
0.0M |
2021-03-01 |
69.40 |
71.00 |
64.40 |
67.20 |
0.0M |
2021-02-26 |
66.80 |
67.00 |
64.60 |
66.00 |
0.0M |
2021-02-25 |
71.00 |
71.40 |
67.80 |
68.40 |
0.0M |
2021-02-24 |
67.20 |
70.40 |
65.00 |
68.60 |
0.0M |
2021-02-23 |
67.60 |
67.60 |
58.00 |
60.40 |
0.0M |
2021-02-22 |
68.60 |
69.60 |
67.00 |
67.00 |
0.0M |
2021-02-19 |
69.40 |
69.40 |
67.20 |
68.80 |
0.0M |
2021-02-18 |
74.40 |
76.60 |
65.60 |
67.40 |
0.0M |
2021-02-17 |
72.20 |
74.60 |
70.00 |
74.00 |
0.0M |
2021-02-16 |
79.80 |
79.80 |
71.20 |
72.00 |
0.0M |
2021-02-15 |
76.00 |
79.60 |
76.00 |
79.00 |
0.0M |
2021-02-12 |
69.80 |
76.00 |
69.20 |
75.40 |
0.0M |
2021-02-11 |
67.40 |
69.80 |
67.40 |
69.80 |
0.0M |
2021-02-10 |
65.00 |
68.80 |
65.00 |
66.40 |
0.0M |
2021-02-09 |
67.40 |
67.80 |
65.80 |
67.20 |
0.0M |
2021-02-08 |
67.80 |
68.20 |
65.60 |
67.60 |
0.0M |
2021-02-05 |
61.20 |
69.20 |
61.20 |
67.20 |
0.0M |
2021-02-04 |
60.60 |
63.40 |
60.60 |
61.20 |
0.0M |
2021-02-03 |
60.00 |
61.80 |
60.00 |
61.40 |
0.0M |
2021-02-02 |
59.60 |
60.60 |
59.40 |
59.40 |
0.0M |
2021-02-01 |
57.60 |
60.20 |
56.60 |
59.80 |
0.0M |
2021-01-29 |
58.60 |
58.60 |
58.00 |
58.00 |
0.0M |
2021-01-28 |
59.20 |
59.60 |
56.60 |
58.80 |
0.0M |
2021-01-27 |
60.40 |
62.00 |
60.20 |
60.60 |
0.0M |
2021-01-26 |
60.20 |
62.60 |
60.20 |
61.00 |
0.0M |
2021-01-25 |
63.20 |
63.40 |
60.80 |
61.00 |
0.0M |
2021-01-22 |
61.60 |
61.60 |
60.60 |
61.20 |
0.0M |
2021-01-21 |
62.80 |
62.80 |
61.80 |
62.40 |
0.0M |
2021-01-20 |
63.20 |
63.80 |
63.00 |
63.00 |
0.0M |
2021-01-19 |
63.40 |
64.40 |
62.00 |
63.00 |
0.0M |
2021-01-18 |
61.40 |
62.40 |
60.00 |
62.00 |
0.0M |
2021-01-15 |
63.00 |
64.80 |
60.80 |
61.40 |
0.0M |
2021-01-14 |
68.60 |
68.60 |
63.20 |
64.00 |
0.0M |
2021-01-13 |
63.80 |
69.00 |
63.80 |
68.00 |
0.0M |
2021-01-12 |
63.00 |
63.80 |
60.80 |
60.80 |
0.0M |
2021-01-11 |
62.40 |
63.00 |
61.00 |
62.20 |
0.0M |
2021-01-08 |
59.80 |
61.20 |
59.00 |
60.40 |
0.0M |
2021-01-07 |
60.60 |
61.00 |
58.40 |
60.20 |
0.0M |
2021-01-06 |
63.40 |
63.40 |
60.00 |
61.00 |
0.0M |
2021-01-05 |
60.40 |
62.80 |
58.60 |
61.80 |
0.0M |
2021-01-04 |
54.60 |
60.60 |
54.00 |
60.00 |
0.0M |