| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
1,069.00 |
1,069.00 |
1,000.00 |
1,000.00 |
0.0M |
| 2021-12-29 |
1,070.00 |
1,070.00 |
1,044.00 |
1,044.00 |
0.0M |
| 2021-12-24 |
1,062.00 |
1,062.00 |
1,042.00 |
1,042.00 |
0.0M |
| 2021-12-21 |
1,060.00 |
1,060.00 |
1,060.00 |
1,060.00 |
0.0M |
| 2021-12-20 |
1,072.00 |
1,100.00 |
1,072.00 |
1,072.00 |
0.0M |
| 2021-12-17 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2021-12-16 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-15 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-14 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-13 |
1,058.00 |
1,100.00 |
1,058.00 |
1,070.00 |
0.0M |
| 2021-12-10 |
1,060.00 |
1,100.00 |
1,060.00 |
1,100.00 |
0.0M |
| 2021-12-07 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-06 |
1,108.00 |
1,108.00 |
1,054.00 |
1,054.00 |
0.0M |
| 2021-12-03 |
1,050.00 |
1,050.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2021-12-02 |
1,108.00 |
1,108.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2021-11-29 |
1,099.00 |
1,108.00 |
1,042.00 |
1,108.00 |
0.0M |
| 2021-11-26 |
1,050.00 |
1,100.00 |
1,040.00 |
1,099.00 |
0.0M |
| 2021-11-25 |
1,031.00 |
1,120.00 |
1,020.00 |
1,120.00 |
0.0M |
| 2021-11-24 |
1,110.00 |
1,110.00 |
1,108.00 |
1,110.00 |
0.0M |
| 2021-11-23 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-11-22 |
1,105.00 |
1,105.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-11-18 |
1,103.00 |
1,103.00 |
1,103.00 |
1,103.00 |
0.0M |
| 2021-11-16 |
1,103.00 |
1,103.00 |
1,103.00 |
1,103.00 |
0.0M |
| 2021-11-15 |
1,115.00 |
1,125.00 |
1,115.00 |
1,125.00 |
0.0M |
| 2021-11-12 |
1,105.00 |
1,105.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2021-11-11 |
1,105.00 |
1,105.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2021-11-10 |
1,115.00 |
1,115.00 |
1,106.00 |
1,106.00 |
0.0M |
| 2021-11-09 |
1,114.00 |
1,115.00 |
1,101.00 |
1,115.00 |
0.0M |
| 2021-11-08 |
1,125.00 |
1,125.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-11-05 |
1,112.00 |
1,112.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-11-04 |
1,120.00 |
1,120.00 |
1,114.00 |
1,120.00 |
0.0M |
| 2021-11-02 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-10-29 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-10-28 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-10-27 |
1,105.00 |
1,105.00 |
1,102.00 |
1,102.00 |
0.0M |
| 2021-10-22 |
1,145.00 |
1,145.00 |
1,145.00 |
1,145.00 |
0.0M |
| 2021-10-21 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2021-10-20 |
1,111.00 |
1,111.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2021-10-18 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-10-15 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2021-10-14 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2021-10-13 |
1,123.00 |
1,123.00 |
1,123.00 |
1,123.00 |
0.0M |
| 2021-10-12 |
1,125.00 |
1,125.00 |
1,123.00 |
1,123.00 |
0.0M |
| 2021-10-11 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2021-10-08 |
1,135.00 |
1,145.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2021-10-07 |
1,135.00 |
1,135.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2021-10-06 |
1,124.00 |
1,128.00 |
1,124.00 |
1,128.00 |
0.0M |
| 2021-10-05 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-10-04 |
1,102.00 |
1,124.00 |
1,102.00 |
1,124.00 |
0.0M |
| 2021-10-01 |
1,130.00 |
1,139.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-09-30 |
1,090.00 |
1,139.00 |
1,090.00 |
1,135.00 |
0.0M |
| 2021-09-29 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-09-28 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-09-24 |
1,085.00 |
1,130.00 |
1,085.00 |
1,090.00 |
0.0M |
| 2021-09-23 |
1,088.00 |
1,088.00 |
1,088.00 |
1,088.00 |
0.0M |
| 2021-09-22 |
1,085.00 |
1,085.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2021-09-21 |
1,089.00 |
1,089.00 |
1,089.00 |
1,089.00 |
0.0M |
| 2021-09-20 |
1,085.00 |
1,090.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2021-09-17 |
1,046.00 |
1,092.00 |
1,046.00 |
1,085.00 |
0.0M |
| 2021-09-16 |
1,080.00 |
1,085.00 |
1,045.00 |
1,045.00 |
0.0M |
| 2021-09-15 |
1,084.00 |
1,084.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-09-14 |
1,050.00 |
1,088.00 |
1,041.00 |
1,086.00 |
0.0M |
| 2021-09-13 |
1,065.00 |
1,065.00 |
1,050.00 |
1,050.00 |
0.0M |
| 2021-09-10 |
1,090.00 |
1,090.00 |
1,065.00 |
1,065.00 |
0.0M |
| 2021-09-03 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-09-01 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-08-27 |
1,085.00 |
1,085.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2021-08-26 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2021-08-24 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2021-08-23 |
1,117.00 |
1,117.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-08-19 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2021-08-18 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-08-17 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-08-11 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2021-08-06 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2021-08-05 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-08-04 |
1,116.00 |
1,116.00 |
1,116.00 |
1,116.00 |
0.0M |
| 2021-08-03 |
1,085.00 |
1,115.00 |
1,085.00 |
1,115.00 |
0.0M |
| 2021-08-02 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-07-30 |
1,085.00 |
1,100.00 |
1,085.00 |
1,100.00 |
0.0M |
| 2021-07-28 |
1,083.00 |
1,083.00 |
1,083.00 |
1,083.00 |
0.0M |
| 2021-07-27 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-07-26 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-07-23 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-07-22 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-07-21 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-07-19 |
1,112.00 |
1,112.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-07-14 |
1,112.00 |
1,112.00 |
1,112.00 |
1,112.00 |
0.0M |
| 2021-07-12 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-07-09 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2021-07-07 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-07-06 |
1,116.00 |
1,116.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-07-05 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-07-02 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-07-01 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-30 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-06-29 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-06-25 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-06-24 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-06-23 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-06-22 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-18 |
1,117.00 |
1,117.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2021-06-17 |
1,115.00 |
1,115.00 |
1,113.00 |
1,115.00 |
0.0M |
| 2021-06-16 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-15 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-14 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-11 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-06-10 |
1,115.00 |
1,115.00 |
1,100.00 |
1,115.00 |
0.0M |
| 2021-06-09 |
1,095.00 |
1,115.00 |
1,095.00 |
1,115.00 |
0.0M |
| 2021-06-08 |
1,095.00 |
1,095.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2021-06-07 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-05-28 |
1,095.00 |
1,100.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-05-27 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-05-26 |
1,096.00 |
1,096.00 |
1,096.00 |
1,096.00 |
0.2M |
| 2021-05-25 |
1,099.00 |
1,099.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-05-24 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-05-21 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-05-20 |
1,098.00 |
1,098.00 |
1,090.00 |
1,095.00 |
0.0M |
| 2021-05-19 |
1,098.00 |
1,098.00 |
1,098.00 |
1,098.00 |
0.0M |
| 2021-05-18 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-05-17 |
1,098.00 |
1,098.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-05-14 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-05-12 |
1,119.00 |
1,119.00 |
1,020.00 |
1,095.00 |
0.1M |
| 2021-05-10 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2021-05-07 |
1,118.00 |
1,118.00 |
1,118.00 |
1,118.00 |
0.0M |
| 2021-05-06 |
1,081.00 |
1,081.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2021-05-05 |
1,081.00 |
1,081.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2021-05-04 |
1,117.00 |
1,118.00 |
1,117.00 |
1,118.00 |
0.0M |
| 2021-05-03 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-04-30 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2021-04-28 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-04-27 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-04-26 |
1,080.00 |
1,080.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-04-23 |
1,119.00 |
1,119.00 |
1,115.00 |
1,118.00 |
0.0M |
| 2021-04-22 |
1,081.00 |
1,119.00 |
1,081.00 |
1,119.00 |
0.0M |
| 2021-04-20 |
1,117.00 |
1,118.00 |
1,069.00 |
1,118.00 |
0.0M |
| 2021-04-19 |
1,117.00 |
1,117.00 |
1,117.00 |
1,117.00 |
0.0M |
| 2021-04-15 |
1,079.00 |
1,079.00 |
1,079.00 |
1,079.00 |
0.0M |
| 2021-04-14 |
1,070.00 |
1,070.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2021-04-13 |
1,115.00 |
1,116.00 |
1,115.00 |
1,116.00 |
0.0M |
| 2021-04-12 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-04-08 |
1,068.00 |
1,115.00 |
1,068.00 |
1,100.00 |
0.0M |
| 2021-04-06 |
1,068.00 |
1,068.00 |
1,068.00 |
1,068.00 |
0.0M |
| 2021-03-31 |
1,115.00 |
1,115.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-03-30 |
1,115.00 |
1,117.00 |
1,100.00 |
1,115.00 |
0.0M |
| 2021-03-29 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-03-26 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-03-25 |
1,067.00 |
1,100.00 |
1,067.00 |
1,100.00 |
0.0M |
| 2021-03-24 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-03-23 |
1,070.00 |
1,119.00 |
1,070.00 |
1,118.00 |
0.0M |
| 2021-03-22 |
1,065.00 |
1,120.00 |
1,065.00 |
1,119.00 |
0.0M |
| 2021-03-19 |
1,061.00 |
1,061.00 |
1,061.00 |
1,061.00 |
0.0M |
| 2021-03-18 |
1,100.00 |
1,115.00 |
1,100.00 |
1,115.00 |
0.0M |
| 2021-03-15 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-03-12 |
1,099.00 |
1,100.00 |
1,099.00 |
1,100.00 |
0.0M |
| 2021-03-11 |
1,070.00 |
1,100.00 |
1,070.00 |
1,100.00 |
0.0M |
| 2021-03-08 |
1,052.00 |
1,119.00 |
1,052.00 |
1,119.00 |
0.0M |
| 2021-03-05 |
1,091.00 |
1,091.00 |
1,081.00 |
1,091.00 |
0.0M |
| 2021-03-04 |
1,095.00 |
1,095.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2021-03-03 |
1,081.00 |
1,081.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2021-03-02 |
1,091.00 |
1,091.00 |
1,081.00 |
1,081.00 |
0.0M |
| 2021-03-01 |
1,091.00 |
1,100.00 |
1,091.00 |
1,100.00 |
0.0M |
| 2021-02-26 |
1,100.00 |
1,100.00 |
1,091.00 |
1,091.00 |
0.0M |
| 2021-02-24 |
1,100.00 |
1,100.00 |
1,085.00 |
1,085.00 |
0.0M |
| 2021-02-23 |
1,120.00 |
1,120.00 |
1,098.00 |
1,098.00 |
0.0M |
| 2021-02-22 |
1,100.00 |
1,100.00 |
1,098.00 |
1,100.00 |
0.0M |
| 2021-02-18 |
1,096.00 |
1,100.00 |
1,096.00 |
1,100.00 |
0.0M |
| 2021-02-17 |
1,095.00 |
1,096.00 |
1,095.00 |
1,096.00 |
0.0M |
| 2021-02-16 |
1,095.00 |
1,095.00 |
1,094.00 |
1,095.00 |
0.0M |
| 2021-02-15 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-02-11 |
1,093.00 |
1,095.00 |
1,093.00 |
1,094.00 |
0.0M |
| 2021-02-09 |
1,093.00 |
1,095.00 |
1,093.00 |
1,095.00 |
0.0M |
| 2021-02-08 |
1,093.00 |
1,093.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-02-05 |
1,094.00 |
1,094.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2021-02-04 |
1,094.00 |
1,096.00 |
1,094.00 |
1,095.00 |
0.0M |
| 2021-02-03 |
1,093.00 |
1,093.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-02-02 |
1,094.00 |
1,094.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-02-01 |
1,093.00 |
1,094.00 |
1,093.00 |
1,094.00 |
0.0M |
| 2021-01-29 |
1,094.00 |
1,094.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2021-01-28 |
1,095.00 |
1,095.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-01-27 |
1,094.00 |
1,094.00 |
1,094.00 |
1,094.00 |
0.0M |
| 2021-01-26 |
1,095.00 |
1,095.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-01-25 |
1,093.00 |
1,095.00 |
1,093.00 |
1,095.00 |
0.0M |
| 2021-01-22 |
1,092.00 |
1,093.00 |
1,092.00 |
1,093.00 |
0.0M |
| 2021-01-21 |
1,091.00 |
1,092.00 |
1,091.00 |
1,092.00 |
0.0M |
| 2021-01-20 |
1,091.00 |
1,091.00 |
1,091.00 |
1,091.00 |
0.0M |
| 2021-01-19 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-01-18 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-01-15 |
1,090.00 |
1,090.00 |
1,090.00 |
1,090.00 |
0.0M |
| 2021-01-14 |
1,080.00 |
1,085.00 |
1,080.00 |
1,085.00 |
0.0M |
| 2021-01-13 |
1,080.00 |
1,085.00 |
1,080.00 |
1,085.00 |
0.0M |
| 2021-01-12 |
1,070.00 |
1,080.00 |
1,070.00 |
1,080.00 |
0.0M |
| 2021-01-11 |
1,070.00 |
1,070.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2021-01-07 |
1,070.00 |
1,073.00 |
1,070.00 |
1,073.00 |
0.0M |
| 2021-01-06 |
1,075.00 |
1,080.00 |
1,023.00 |
1,080.00 |
0.0M |
| 2021-01-04 |
1,015.00 |
1,075.00 |
1,015.00 |
1,074.00 |
0.0M |