| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-29 |
3,519.69 |
3,519.69 |
3,519.69 |
3,519.69 |
0.0M |
| 2021-12-27 |
3,519.69 |
3,519.69 |
3,519.69 |
3,519.69 |
0.0M |
| 2021-12-23 |
3,519.69 |
3,519.69 |
3,519.69 |
3,519.69 |
0.0M |
| 2021-12-17 |
3,521.00 |
3,521.00 |
3,521.00 |
3,521.00 |
0.0M |
| 2021-12-16 |
3,600.60 |
3,600.60 |
3,600.60 |
3,600.60 |
0.0M |
| 2021-12-13 |
3,579.65 |
3,579.65 |
3,579.65 |
3,579.65 |
0.0M |
| 2021-12-09 |
3,468.33 |
3,468.33 |
3,468.33 |
3,468.33 |
0.0M |
| 2021-12-08 |
3,450.00 |
3,488.04 |
3,449.51 |
3,488.04 |
0.0M |
| 2021-12-06 |
3,596.79 |
3,596.79 |
3,596.79 |
3,596.79 |
0.0M |
| 2021-12-03 |
3,485.36 |
3,500.00 |
3,485.36 |
3,500.00 |
0.0M |
| 2021-12-02 |
3,429.00 |
3,429.00 |
3,429.00 |
3,429.00 |
0.0M |
| 2021-11-30 |
3,490.00 |
3,490.00 |
3,490.00 |
3,490.00 |
0.0M |
| 2021-11-29 |
3,545.00 |
3,545.00 |
3,545.00 |
3,545.00 |
0.0M |
| 2021-11-24 |
3,490.85 |
3,490.85 |
3,490.85 |
3,490.85 |
0.0M |
| 2021-11-23 |
3,470.55 |
3,560.40 |
3,470.55 |
3,483.00 |
0.0M |
| 2021-11-22 |
3,400.00 |
3,465.12 |
3,400.00 |
3,449.56 |
0.0M |
| 2021-11-19 |
3,300.01 |
3,300.01 |
3,300.01 |
3,300.01 |
0.0M |
| 2021-11-17 |
3,335.38 |
3,335.38 |
3,335.38 |
3,335.38 |
0.0M |
| 2021-11-10 |
3,335.38 |
3,335.38 |
3,335.38 |
3,335.38 |
0.0M |
| 2021-11-09 |
3,295.75 |
3,295.75 |
3,295.75 |
3,295.75 |
0.0M |
| 2021-11-04 |
3,371.00 |
3,371.00 |
3,371.00 |
3,371.00 |
0.0M |
| 2021-11-03 |
3,404.30 |
3,404.30 |
3,403.00 |
3,403.00 |
0.0M |
| 2021-10-25 |
3,223.00 |
3,223.00 |
3,223.00 |
3,223.00 |
0.0M |
| 2021-10-22 |
3,223.80 |
3,223.80 |
3,223.80 |
3,223.80 |
0.0M |
| 2021-10-21 |
3,235.00 |
3,235.00 |
3,235.00 |
3,235.00 |
0.0M |
| 2021-10-20 |
3,219.74 |
3,219.74 |
3,219.74 |
3,219.74 |
0.0M |
| 2021-10-19 |
3,248.00 |
3,248.00 |
3,219.74 |
3,219.74 |
0.0M |
| 2021-10-15 |
3,248.65 |
3,248.65 |
3,248.65 |
3,248.65 |
0.0M |
| 2021-10-14 |
3,188.42 |
3,283.03 |
3,188.42 |
3,283.03 |
0.0M |
| 2021-10-13 |
3,234.93 |
3,234.93 |
3,234.93 |
3,234.93 |
0.0M |
| 2021-10-12 |
3,176.22 |
3,301.99 |
3,176.22 |
3,255.00 |
0.0M |
| 2021-10-06 |
3,150.00 |
3,187.18 |
3,150.00 |
3,165.00 |
0.0M |
| 2021-10-01 |
3,093.75 |
3,093.75 |
3,093.75 |
3,093.75 |
0.0M |
| 2021-09-28 |
3,090.00 |
3,090.00 |
3,090.00 |
3,090.00 |
0.0M |
| 2021-09-23 |
3,090.00 |
3,090.00 |
3,090.00 |
3,090.00 |
0.0M |
| 2021-09-22 |
3,095.95 |
3,095.95 |
3,095.95 |
3,095.95 |
0.0M |
| 2021-09-21 |
3,100.00 |
3,100.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2021-09-20 |
3,120.00 |
3,120.00 |
3,088.18 |
3,088.18 |
0.0M |
| 2021-09-10 |
3,118.85 |
3,118.85 |
3,118.05 |
3,118.05 |
0.0M |
| 2021-09-02 |
3,115.00 |
3,123.00 |
3,115.00 |
3,123.00 |
0.0M |
| 2021-08-31 |
3,130.00 |
3,130.00 |
3,130.00 |
3,130.00 |
0.0M |
| 2021-08-30 |
3,130.00 |
3,133.00 |
3,130.00 |
3,133.00 |
0.0M |
| 2021-08-27 |
3,135.10 |
3,135.10 |
3,130.00 |
3,130.00 |
0.0M |
| 2021-08-26 |
3,150.00 |
3,180.00 |
3,145.00 |
3,145.00 |
0.0M |
| 2021-08-25 |
3,146.00 |
3,146.00 |
3,140.00 |
3,140.00 |
0.0M |
| 2021-08-24 |
3,154.15 |
3,189.99 |
3,150.00 |
3,150.00 |
0.0M |
| 2021-08-23 |
3,220.00 |
3,224.76 |
3,220.00 |
3,223.00 |
0.0M |
| 2021-08-18 |
3,135.00 |
3,135.00 |
3,129.94 |
3,129.94 |
0.0M |
| 2021-08-17 |
3,170.00 |
3,170.00 |
3,161.00 |
3,161.00 |
0.0M |
| 2021-08-16 |
3,135.00 |
3,135.01 |
3,135.00 |
3,135.01 |
0.0M |
| 2021-08-13 |
3,109.48 |
3,109.48 |
3,097.00 |
3,097.00 |
0.0M |
| 2021-08-11 |
3,104.00 |
3,104.00 |
3,100.00 |
3,100.00 |
0.0M |
| 2021-08-10 |
3,115.00 |
3,115.00 |
3,104.98 |
3,104.98 |
0.0M |
| 2021-08-05 |
3,075.00 |
3,075.00 |
3,057.15 |
3,057.15 |
0.0M |
| 2021-08-04 |
3,078.00 |
3,080.00 |
3,075.00 |
3,080.00 |
0.0M |
| 2021-08-03 |
3,110.01 |
3,119.00 |
3,110.01 |
3,119.00 |
0.0M |
| 2021-08-02 |
3,100.01 |
3,110.00 |
3,100.01 |
3,110.00 |
0.0M |
| 2021-07-28 |
3,140.00 |
3,140.00 |
3,130.00 |
3,130.00 |
0.0M |
| 2021-07-27 |
3,175.19 |
3,175.19 |
3,150.00 |
3,150.00 |
0.0M |
| 2021-07-26 |
3,150.00 |
3,150.00 |
3,127.00 |
3,131.00 |
0.0M |
| 2021-07-23 |
3,130.02 |
3,174.98 |
3,130.02 |
3,150.01 |
0.0M |
| 2021-07-22 |
3,120.00 |
3,130.01 |
3,120.00 |
3,130.01 |
0.0M |
| 2021-07-21 |
3,174.99 |
3,174.99 |
3,120.00 |
3,120.00 |
0.0M |
| 2021-07-20 |
3,130.00 |
3,145.00 |
3,130.00 |
3,141.50 |
0.0M |
| 2021-07-19 |
3,116.00 |
3,116.00 |
3,116.00 |
3,116.00 |
0.0M |
| 2021-07-16 |
3,149.47 |
3,149.47 |
3,093.00 |
3,102.00 |
0.0M |
| 2021-07-15 |
3,076.00 |
3,076.00 |
3,076.00 |
3,076.00 |
0.0M |
| 2021-07-14 |
3,070.00 |
3,070.00 |
3,070.00 |
3,070.00 |
0.0M |
| 2021-07-13 |
3,043.61 |
3,070.00 |
3,043.61 |
3,070.00 |
0.0M |
| 2021-07-12 |
2,988.99 |
2,988.99 |
2,988.99 |
2,988.99 |
0.0M |
| 2021-07-09 |
2,980.43 |
2,980.43 |
2,980.43 |
2,980.43 |
0.0M |
| 2021-07-08 |
2,982.00 |
2,982.00 |
2,982.00 |
2,982.00 |
0.0M |
| 2021-07-07 |
3,020.00 |
3,020.00 |
3,020.00 |
3,020.00 |
0.0M |
| 2021-07-06 |
2,975.00 |
2,982.85 |
2,975.00 |
2,982.85 |
0.0M |
| 2021-07-05 |
2,900.00 |
2,900.00 |
2,875.00 |
2,875.00 |
0.0M |
| 2021-07-02 |
2,951.88 |
2,951.88 |
2,951.88 |
2,951.88 |
0.0M |
| 2021-07-01 |
3,020.79 |
3,020.79 |
3,020.79 |
3,020.79 |
0.0M |
| 2021-06-29 |
2,909.50 |
2,909.50 |
2,909.50 |
2,909.50 |
0.0M |
| 2021-06-28 |
2,924.99 |
2,924.99 |
2,924.99 |
2,924.99 |
0.0M |
| 2021-06-25 |
2,933.69 |
2,933.69 |
2,933.69 |
2,933.69 |
0.0M |
| 2021-06-24 |
2,924.99 |
2,924.99 |
2,924.99 |
2,924.99 |
0.0M |
| 2021-06-23 |
2,990.00 |
2,990.00 |
2,990.00 |
2,990.00 |
0.0M |
| 2021-06-22 |
2,998.52 |
2,998.52 |
2,998.52 |
2,998.52 |
0.0M |
| 2021-06-17 |
3,019.50 |
3,019.50 |
2,950.00 |
2,950.00 |
0.0M |
| 2021-06-16 |
2,980.00 |
2,990.00 |
2,980.00 |
2,990.00 |
0.0M |
| 2021-06-15 |
2,972.30 |
3,000.00 |
2,972.30 |
3,000.00 |
0.0M |
| 2021-06-14 |
2,928.50 |
2,951.00 |
2,928.50 |
2,951.00 |
0.0M |
| 2021-06-11 |
2,912.51 |
2,912.51 |
2,912.51 |
2,912.51 |
0.0M |
| 2021-06-10 |
2,950.00 |
2,950.00 |
2,851.80 |
2,851.80 |
0.0M |
| 2021-06-09 |
2,890.00 |
2,890.00 |
2,890.00 |
2,890.00 |
0.0M |
| 2021-06-08 |
2,895.03 |
2,895.03 |
2,895.03 |
2,895.03 |
0.0M |
| 2021-06-07 |
2,949.99 |
2,949.99 |
2,924.00 |
2,924.00 |
0.0M |
| 2021-06-04 |
2,948.00 |
2,948.00 |
2,948.00 |
2,948.00 |
0.0M |
| 2021-06-02 |
2,958.00 |
2,958.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2021-06-01 |
2,940.00 |
2,945.71 |
2,937.71 |
2,945.71 |
0.0M |
| 2021-05-28 |
2,942.00 |
2,942.00 |
2,942.00 |
2,942.00 |
0.0M |
| 2021-05-26 |
2,940.85 |
2,942.00 |
2,940.85 |
2,942.00 |
0.0M |
| 2021-05-25 |
2,937.50 |
2,949.00 |
2,937.50 |
2,949.00 |
0.0M |
| 2021-05-24 |
2,937.80 |
2,937.80 |
2,937.80 |
2,937.80 |
0.0M |
| 2021-05-21 |
2,934.00 |
2,941.50 |
2,921.50 |
2,937.80 |
0.0M |
| 2021-05-20 |
2,934.00 |
2,934.00 |
2,934.00 |
2,934.00 |
0.0M |
| 2021-05-19 |
2,883.00 |
2,883.00 |
2,883.00 |
2,883.00 |
0.0M |
| 2021-05-14 |
2,929.99 |
2,929.99 |
2,929.99 |
2,929.99 |
0.0M |
| 2021-05-11 |
2,904.00 |
2,904.00 |
2,904.00 |
2,904.00 |
0.0M |
| 2021-05-10 |
2,930.00 |
2,940.00 |
2,930.00 |
2,936.00 |
0.0M |
| 2021-05-06 |
2,930.00 |
2,930.00 |
2,930.00 |
2,930.00 |
0.0M |
| 2021-05-05 |
2,950.00 |
2,950.00 |
2,950.00 |
2,950.00 |
0.0M |
| 2021-05-04 |
2,901.00 |
2,901.00 |
2,901.00 |
2,901.00 |
0.0M |
| 2021-04-30 |
2,887.00 |
2,916.30 |
2,887.00 |
2,916.30 |
0.0M |
| 2021-04-28 |
2,850.70 |
2,850.70 |
2,800.01 |
2,826.49 |
0.0M |
| 2021-04-26 |
2,845.50 |
2,845.50 |
2,845.50 |
2,845.50 |
0.0M |
| 2021-04-23 |
2,883.40 |
2,924.99 |
2,883.40 |
2,924.99 |
0.0M |
| 2021-04-22 |
2,910.00 |
2,912.00 |
2,892.70 |
2,892.70 |
0.0M |
| 2021-04-21 |
2,921.99 |
2,923.00 |
2,921.99 |
2,923.00 |
0.0M |
| 2021-04-20 |
2,909.99 |
2,909.99 |
2,900.00 |
2,900.00 |
0.0M |
| 2021-04-19 |
2,899.99 |
2,899.99 |
2,899.99 |
2,899.99 |
0.0M |
| 2021-04-16 |
2,854.00 |
2,856.00 |
2,854.00 |
2,856.00 |
0.0M |
| 2021-04-15 |
2,849.99 |
2,849.99 |
2,830.50 |
2,835.25 |
0.0M |
| 2021-04-14 |
2,850.00 |
2,851.00 |
2,840.05 |
2,851.00 |
0.0M |
| 2021-04-13 |
2,883.25 |
2,883.25 |
2,860.00 |
2,872.88 |
0.0M |
| 2021-04-12 |
2,873.00 |
2,878.00 |
2,868.50 |
2,868.50 |
0.0M |
| 2021-04-09 |
2,860.00 |
2,873.00 |
2,845.00 |
2,873.00 |
0.0M |
| 2021-04-07 |
2,893.00 |
2,910.75 |
2,892.00 |
2,904.50 |
0.0M |
| 2021-04-06 |
2,898.79 |
2,900.00 |
2,890.00 |
2,900.00 |
0.0M |
| 2021-04-05 |
2,900.20 |
2,957.99 |
2,900.20 |
2,916.00 |
0.0M |
| 2021-03-31 |
2,900.00 |
2,900.00 |
2,895.00 |
2,895.00 |
0.0M |
| 2021-03-30 |
2,940.50 |
2,945.00 |
2,932.00 |
2,932.00 |
0.0M |
| 2021-03-29 |
2,978.00 |
2,985.00 |
2,930.01 |
2,985.00 |
0.0M |
| 2021-03-26 |
2,899.99 |
2,935.50 |
2,890.00 |
2,933.99 |
0.0M |
| 2021-03-25 |
2,907.00 |
2,907.00 |
2,877.00 |
2,900.00 |
0.0M |
| 2021-03-24 |
2,891.00 |
2,920.50 |
2,891.00 |
2,920.50 |
0.0M |
| 2021-03-23 |
2,845.00 |
2,905.00 |
2,845.00 |
2,905.00 |
0.0M |
| 2021-03-19 |
2,745.00 |
2,745.00 |
2,745.00 |
2,745.00 |
0.0M |
| 2021-03-18 |
2,720.00 |
2,720.00 |
2,693.00 |
2,710.00 |
0.0M |
| 2021-03-17 |
2,732.24 |
2,732.24 |
2,725.00 |
2,729.48 |
0.0M |
| 2021-03-12 |
2,755.00 |
2,755.00 |
2,755.00 |
2,755.00 |
0.0M |
| 2021-03-11 |
2,774.85 |
2,799.99 |
2,755.00 |
2,755.00 |
0.0M |
| 2021-03-10 |
2,760.00 |
2,809.99 |
2,745.02 |
2,791.00 |
0.0M |
| 2021-03-09 |
2,830.16 |
2,835.00 |
2,818.50 |
2,818.50 |
0.0M |
| 2021-03-08 |
2,837.18 |
2,880.00 |
2,837.18 |
2,855.50 |
0.0M |
| 2021-03-05 |
2,777.86 |
2,838.50 |
2,777.86 |
2,837.17 |
0.0M |
| 2021-03-04 |
2,730.00 |
2,730.00 |
2,685.00 |
2,727.39 |
0.0M |
| 2021-03-03 |
2,713.00 |
2,740.00 |
2,713.00 |
2,734.78 |
0.0M |
| 2021-03-02 |
2,710.00 |
2,712.00 |
2,707.00 |
2,711.00 |
0.0M |
| 2021-03-01 |
2,750.00 |
2,750.00 |
2,710.00 |
2,710.00 |
0.0M |
| 2021-02-26 |
2,690.01 |
2,724.00 |
2,690.01 |
2,704.95 |
0.0M |
| 2021-02-25 |
2,800.00 |
2,800.00 |
2,675.04 |
2,706.00 |
0.0M |
| 2021-02-24 |
2,700.00 |
2,750.00 |
2,690.00 |
2,692.00 |
0.0M |
| 2021-02-23 |
2,830.00 |
2,830.00 |
2,830.00 |
2,830.00 |
0.0M |
| 2021-02-22 |
2,724.93 |
2,831.00 |
2,724.93 |
2,831.00 |
0.0M |
| 2021-02-19 |
2,729.00 |
2,729.01 |
2,729.00 |
2,729.01 |
0.0M |
| 2021-02-18 |
2,800.00 |
2,825.00 |
2,748.00 |
2,748.88 |
0.0M |
| 2021-02-17 |
2,733.60 |
2,753.99 |
2,733.60 |
2,753.99 |
0.0M |
| 2021-02-16 |
2,720.00 |
2,733.60 |
2,720.00 |
2,733.60 |
0.0M |
| 2021-02-12 |
2,750.00 |
2,750.00 |
2,667.00 |
2,711.00 |
0.0M |
| 2021-02-11 |
2,750.00 |
2,750.00 |
2,700.00 |
2,700.00 |
0.0M |
| 2021-02-10 |
2,765.00 |
2,765.00 |
2,750.00 |
2,750.00 |
0.0M |
| 2021-02-09 |
2,813.40 |
2,813.40 |
2,804.99 |
2,804.99 |
0.0M |
| 2021-02-08 |
2,852.95 |
2,852.95 |
2,820.00 |
2,820.00 |
0.0M |
| 2021-02-05 |
2,856.21 |
2,856.21 |
2,847.00 |
2,847.00 |
0.0M |
| 2021-02-04 |
2,842.00 |
2,842.00 |
2,842.00 |
2,842.00 |
0.0M |
| 2021-02-02 |
2,803.00 |
2,809.50 |
2,802.00 |
2,809.50 |
0.0M |
| 2021-01-29 |
2,820.00 |
2,820.00 |
2,773.00 |
2,789.00 |
0.0M |
| 2021-01-28 |
2,801.00 |
2,837.00 |
2,801.00 |
2,830.00 |
0.0M |
| 2021-01-27 |
2,840.00 |
2,840.00 |
2,800.00 |
2,800.00 |
0.0M |
| 2021-01-22 |
2,804.00 |
2,804.00 |
2,760.00 |
2,768.40 |
0.0M |
| 2021-01-21 |
2,850.00 |
2,850.00 |
2,760.00 |
2,760.00 |
0.0M |
| 2021-01-20 |
2,758.00 |
2,860.00 |
2,758.00 |
2,860.00 |
0.0M |
| 2021-01-19 |
2,810.00 |
2,810.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2021-01-13 |
2,810.00 |
2,810.00 |
2,810.00 |
2,810.00 |
0.0M |
| 2021-01-12 |
2,845.00 |
2,845.00 |
2,796.20 |
2,796.20 |
0.0M |
| 2021-01-11 |
2,885.00 |
2,885.00 |
2,871.02 |
2,871.02 |
0.0M |
| 2021-01-08 |
2,900.00 |
2,900.00 |
2,845.00 |
2,845.00 |
0.0M |
| 2021-01-07 |
2,840.00 |
2,856.01 |
2,835.00 |
2,856.01 |
0.0M |