| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
1,119.00 |
1,119.00 |
1,119.00 |
1,119.00 |
0.0M |
| 2021-12-29 |
1,102.00 |
1,119.00 |
1,100.00 |
1,119.00 |
0.0M |
| 2021-12-28 |
1,100.00 |
1,100.00 |
1,099.00 |
1,100.00 |
0.0M |
| 2021-12-27 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-23 |
1,105.00 |
1,105.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-12-22 |
1,105.00 |
1,105.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2021-12-20 |
1,111.00 |
1,111.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2021-12-16 |
1,101.00 |
1,102.00 |
1,101.00 |
1,102.00 |
0.0M |
| 2021-12-15 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-12-13 |
1,090.00 |
1,124.00 |
1,090.00 |
1,100.00 |
0.0M |
| 2021-12-09 |
1,100.00 |
1,100.00 |
1,095.00 |
1,095.00 |
0.0M |
| 2021-12-07 |
1,084.00 |
1,122.00 |
1,082.00 |
1,122.00 |
0.0M |
| 2021-12-06 |
1,120.00 |
1,170.00 |
1,110.00 |
1,170.00 |
0.0M |
| 2021-12-03 |
1,170.00 |
1,170.00 |
1,070.00 |
1,070.00 |
0.0M |
| 2021-12-02 |
1,105.00 |
1,110.00 |
1,105.00 |
1,110.00 |
0.0M |
| 2021-12-01 |
1,106.00 |
1,106.00 |
1,106.00 |
1,106.00 |
0.0M |
| 2021-11-29 |
1,107.00 |
1,108.00 |
1,105.00 |
1,105.00 |
0.0M |
| 2021-11-26 |
1,108.00 |
1,108.00 |
1,107.00 |
1,107.00 |
0.0M |
| 2021-11-25 |
1,122.00 |
1,122.00 |
1,103.00 |
1,106.00 |
0.0M |
| 2021-11-24 |
1,140.00 |
1,160.00 |
1,120.00 |
1,160.00 |
0.0M |
| 2021-11-23 |
1,138.00 |
1,140.00 |
1,137.00 |
1,140.00 |
0.0M |
| 2021-11-22 |
1,155.00 |
1,170.00 |
1,150.00 |
1,170.00 |
0.0M |
| 2021-11-19 |
1,184.00 |
1,185.00 |
1,184.00 |
1,185.00 |
0.0M |
| 2021-11-18 |
1,183.00 |
1,183.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-11-17 |
1,187.00 |
1,187.00 |
1,187.00 |
1,187.00 |
0.0M |
| 2021-11-12 |
1,187.00 |
1,187.00 |
1,187.00 |
1,187.00 |
0.0M |
| 2021-11-11 |
1,187.00 |
1,187.00 |
1,187.00 |
1,187.00 |
0.0M |
| 2021-11-10 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-11-09 |
1,187.00 |
1,199.00 |
1,187.00 |
1,199.00 |
0.0M |
| 2021-11-08 |
1,136.00 |
1,187.00 |
1,136.00 |
1,187.00 |
0.0M |
| 2021-11-05 |
1,180.00 |
1,180.00 |
1,180.00 |
1,180.00 |
0.0M |
| 2021-11-04 |
1,188.00 |
1,188.00 |
1,188.00 |
1,188.00 |
0.0M |
| 2021-11-03 |
1,182.00 |
1,182.00 |
1,182.00 |
1,182.00 |
0.0M |
| 2021-11-02 |
1,141.00 |
1,188.00 |
1,136.00 |
1,188.00 |
0.0M |
| 2021-10-28 |
1,140.00 |
1,189.00 |
1,140.00 |
1,189.00 |
0.0M |
| 2021-10-27 |
1,165.00 |
1,165.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-10-26 |
1,145.00 |
1,165.00 |
1,145.00 |
1,165.00 |
0.0M |
| 2021-10-25 |
1,185.00 |
1,185.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2021-10-21 |
1,176.00 |
1,176.00 |
1,176.00 |
1,176.00 |
0.0M |
| 2021-10-20 |
1,170.00 |
1,189.00 |
1,170.00 |
1,189.00 |
0.0M |
| 2021-10-19 |
1,186.00 |
1,189.00 |
1,170.00 |
1,189.00 |
0.0M |
| 2021-10-18 |
1,185.00 |
1,185.00 |
1,185.00 |
1,185.00 |
0.0M |
| 2021-10-15 |
1,175.00 |
1,185.00 |
1,170.00 |
1,185.00 |
0.0M |
| 2021-10-13 |
1,170.00 |
1,170.00 |
1,170.00 |
1,170.00 |
0.0M |
| 2021-10-12 |
1,170.00 |
1,180.00 |
1,170.00 |
1,180.00 |
0.0M |
| 2021-10-11 |
1,155.00 |
1,170.00 |
1,155.00 |
1,170.00 |
0.0M |
| 2021-10-07 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-10-06 |
1,163.00 |
1,170.00 |
1,163.00 |
1,170.00 |
0.0M |
| 2021-10-05 |
1,163.00 |
1,163.00 |
1,163.00 |
1,163.00 |
0.0M |
| 2021-10-04 |
1,165.00 |
1,168.00 |
1,165.00 |
1,168.00 |
0.0M |
| 2021-10-01 |
1,165.00 |
1,165.00 |
1,142.00 |
1,165.00 |
0.0M |
| 2021-09-30 |
1,155.00 |
1,160.00 |
1,155.00 |
1,160.00 |
0.0M |
| 2021-09-29 |
1,142.00 |
1,142.00 |
1,142.00 |
1,142.00 |
0.0M |
| 2021-09-28 |
1,145.00 |
1,145.00 |
1,142.00 |
1,142.00 |
0.0M |
| 2021-09-27 |
1,145.00 |
1,145.00 |
1,140.00 |
1,142.00 |
0.0M |
| 2021-09-24 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-09-23 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-09-20 |
1,135.00 |
1,135.00 |
1,135.00 |
1,135.00 |
0.0M |
| 2021-09-17 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-09-16 |
1,138.00 |
1,139.00 |
1,135.00 |
1,139.00 |
0.0M |
| 2021-09-15 |
1,138.00 |
1,138.00 |
1,114.00 |
1,120.00 |
0.0M |
| 2021-09-14 |
1,114.00 |
1,114.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-09-13 |
1,115.00 |
1,115.00 |
1,114.00 |
1,114.00 |
0.0M |
| 2021-09-10 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-09-09 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-09-08 |
1,168.00 |
1,168.00 |
1,168.00 |
1,168.00 |
0.0M |
| 2021-09-07 |
1,168.00 |
1,168.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-09-03 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-09-02 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-08-31 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-08-27 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-08-25 |
1,180.00 |
1,180.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-08-24 |
1,169.00 |
1,169.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-08-23 |
1,169.00 |
1,170.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-08-20 |
1,170.00 |
1,170.00 |
1,169.00 |
1,169.00 |
0.0M |
| 2021-08-19 |
1,160.00 |
1,160.00 |
1,159.00 |
1,159.00 |
0.0M |
| 2021-08-18 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-08-17 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-08-16 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-08-12 |
1,160.00 |
1,160.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-08-10 |
1,160.00 |
1,160.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-08-09 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-08-06 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-08-05 |
1,155.00 |
1,159.00 |
1,155.00 |
1,159.00 |
0.0M |
| 2021-08-04 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2021-08-03 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-08-02 |
1,147.00 |
1,150.00 |
1,145.00 |
1,150.00 |
0.0M |
| 2021-07-30 |
1,102.00 |
1,102.00 |
1,101.00 |
1,102.00 |
0.0M |
| 2021-07-29 |
1,119.00 |
1,119.00 |
1,102.00 |
1,102.00 |
0.0M |
| 2021-07-28 |
1,120.00 |
1,120.00 |
1,119.00 |
1,119.00 |
0.0M |
| 2021-07-27 |
1,149.00 |
1,149.00 |
1,108.00 |
1,108.00 |
0.0M |
| 2021-07-26 |
1,165.00 |
1,165.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-07-23 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2021-07-22 |
1,160.00 |
1,160.00 |
1,160.00 |
1,160.00 |
0.0M |
| 2021-07-19 |
1,165.00 |
1,165.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2021-07-16 |
1,165.00 |
1,165.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2021-07-15 |
1,165.00 |
1,165.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2021-07-14 |
1,167.00 |
1,167.00 |
1,165.00 |
1,165.00 |
0.0M |
| 2021-07-13 |
1,168.00 |
1,168.00 |
1,168.00 |
1,168.00 |
0.0M |
| 2021-07-12 |
1,169.00 |
1,169.00 |
1,148.00 |
1,148.00 |
0.0M |
| 2021-07-09 |
1,169.00 |
1,170.00 |
1,148.00 |
1,170.00 |
0.0M |
| 2021-07-08 |
1,167.00 |
1,167.00 |
1,166.00 |
1,166.00 |
0.0M |
| 2021-07-06 |
1,165.00 |
1,167.00 |
1,165.00 |
1,167.00 |
0.0M |
| 2021-07-05 |
1,169.00 |
1,169.00 |
1,168.00 |
1,168.00 |
0.0M |
| 2021-07-02 |
1,160.00 |
1,169.00 |
1,160.00 |
1,169.00 |
0.0M |
| 2021-07-01 |
1,148.00 |
1,155.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-06-30 |
1,150.00 |
1,150.00 |
1,135.00 |
1,140.00 |
0.0M |
| 2021-06-29 |
1,150.00 |
1,165.00 |
1,080.00 |
1,120.00 |
0.0M |
| 2021-06-28 |
1,160.00 |
1,160.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-06-25 |
1,159.00 |
1,159.00 |
1,159.00 |
1,159.00 |
0.0M |
| 2021-06-24 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-06-23 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-06-18 |
1,150.00 |
1,150.00 |
1,150.00 |
1,150.00 |
0.0M |
| 2021-06-16 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-06-15 |
1,145.00 |
1,145.00 |
1,145.00 |
1,145.00 |
0.0M |
| 2021-06-14 |
1,145.00 |
1,145.00 |
1,145.00 |
1,145.00 |
0.0M |
| 2021-06-11 |
1,146.00 |
1,150.00 |
1,146.00 |
1,148.00 |
0.0M |
| 2021-06-10 |
1,160.00 |
1,160.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-06-07 |
1,146.00 |
1,146.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-06-02 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-05-31 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-05-28 |
1,146.00 |
1,146.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-05-27 |
1,151.00 |
1,151.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-05-26 |
1,147.00 |
1,147.00 |
1,146.00 |
1,146.00 |
0.0M |
| 2021-05-25 |
1,146.00 |
1,159.00 |
1,146.00 |
1,159.00 |
0.0M |
| 2021-05-24 |
1,158.00 |
1,158.00 |
1,158.00 |
1,158.00 |
0.0M |
| 2021-05-21 |
1,150.00 |
1,150.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-05-20 |
1,157.00 |
1,157.00 |
1,157.00 |
1,157.00 |
0.0M |
| 2021-05-19 |
1,157.00 |
1,157.00 |
1,157.00 |
1,157.00 |
0.0M |
| 2021-05-18 |
1,150.00 |
1,150.00 |
1,147.00 |
1,150.00 |
0.0M |
| 2021-05-17 |
1,158.00 |
1,158.00 |
1,158.00 |
1,158.00 |
0.0M |
| 2021-05-14 |
1,155.00 |
1,155.00 |
1,141.00 |
1,141.00 |
0.0M |
| 2021-05-12 |
1,141.00 |
1,155.00 |
1,141.00 |
1,141.00 |
0.0M |
| 2021-05-10 |
1,155.00 |
1,155.00 |
1,141.00 |
1,155.00 |
0.0M |
| 2021-05-07 |
1,141.00 |
1,155.00 |
1,141.00 |
1,155.00 |
0.0M |
| 2021-05-06 |
1,141.00 |
1,141.00 |
1,141.00 |
1,141.00 |
0.0M |
| 2021-05-04 |
1,145.00 |
1,155.00 |
1,145.00 |
1,155.00 |
0.0M |
| 2021-05-03 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2021-04-30 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-04-29 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-04-28 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-04-23 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-04-19 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-04-15 |
1,129.00 |
1,155.00 |
1,129.00 |
1,155.00 |
0.0M |
| 2021-04-14 |
1,154.00 |
1,155.00 |
1,154.00 |
1,155.00 |
0.0M |
| 2021-04-13 |
1,155.00 |
1,155.00 |
1,155.00 |
1,155.00 |
0.0M |
| 2021-04-08 |
1,140.00 |
1,150.00 |
1,140.00 |
1,150.00 |
0.0M |
| 2021-04-06 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-04-05 |
1,124.00 |
1,127.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-31 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-03-30 |
1,140.00 |
1,150.00 |
1,140.00 |
1,150.00 |
0.0M |
| 2021-03-26 |
1,140.00 |
1,140.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-03-25 |
1,130.00 |
1,140.00 |
1,130.00 |
1,140.00 |
0.0M |
| 2021-03-24 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-03-23 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-03-22 |
1,124.00 |
1,138.00 |
1,124.00 |
1,138.00 |
0.0M |
| 2021-03-17 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-16 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-15 |
1,125.00 |
1,125.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-12 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-03-11 |
1,124.00 |
1,140.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-08 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-04 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-03 |
1,124.00 |
1,124.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-02 |
1,125.00 |
1,126.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-03-01 |
1,125.00 |
1,125.00 |
1,125.00 |
1,125.00 |
0.0M |
| 2021-02-26 |
1,140.00 |
1,140.00 |
1,140.00 |
1,140.00 |
0.0M |
| 2021-02-24 |
1,140.00 |
1,140.00 |
1,124.00 |
1,124.00 |
0.0M |
| 2021-02-23 |
1,120.00 |
1,120.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2021-02-22 |
1,134.00 |
1,140.00 |
1,134.00 |
1,140.00 |
0.0M |
| 2021-02-18 |
1,135.00 |
1,135.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-02-17 |
1,115.00 |
1,115.00 |
1,111.00 |
1,111.00 |
0.0M |
| 2021-02-16 |
1,129.00 |
1,129.00 |
1,115.00 |
1,115.00 |
0.0M |
| 2021-02-11 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-02-10 |
1,110.00 |
1,129.00 |
1,110.00 |
1,129.00 |
0.0M |
| 2021-02-08 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-02-04 |
1,129.00 |
1,129.00 |
1,129.00 |
1,129.00 |
0.0M |
| 2021-02-03 |
1,110.00 |
1,110.00 |
1,110.00 |
1,110.00 |
0.0M |
| 2021-02-02 |
1,139.00 |
1,139.00 |
1,139.00 |
1,139.00 |
0.0M |
| 2021-02-01 |
1,139.00 |
1,140.00 |
1,139.00 |
1,140.00 |
0.0M |
| 2021-01-29 |
1,130.00 |
1,130.00 |
1,130.00 |
1,130.00 |
0.0M |
| 2021-01-27 |
1,130.00 |
1,130.00 |
1,120.00 |
1,120.00 |
0.0M |
| 2021-01-26 |
1,120.00 |
1,120.00 |
1,100.00 |
1,120.00 |
0.0M |
| 2021-01-25 |
1,100.00 |
1,120.00 |
1,100.00 |
1,120.00 |
0.0M |
| 2021-01-22 |
1,111.00 |
1,120.00 |
1,111.00 |
1,120.00 |
0.0M |
| 2021-01-21 |
1,102.00 |
1,110.00 |
1,102.00 |
1,110.00 |
0.0M |
| 2021-01-20 |
1,100.00 |
1,110.00 |
1,100.00 |
1,110.00 |
0.0M |
| 2021-01-19 |
1,100.00 |
1,100.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-01-18 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-01-15 |
1,093.00 |
1,100.00 |
1,093.00 |
1,093.00 |
0.0M |
| 2021-01-14 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-01-13 |
1,094.00 |
1,100.00 |
1,094.00 |
1,100.00 |
0.0M |
| 2021-01-12 |
1,080.00 |
1,095.00 |
1,080.00 |
1,095.00 |
0.0M |
| 2021-01-11 |
1,080.00 |
1,100.00 |
1,080.00 |
1,100.00 |
0.0M |
| 2021-01-08 |
1,100.00 |
1,100.00 |
1,100.00 |
1,100.00 |
0.0M |
| 2021-01-07 |
1,081.00 |
1,081.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-01-06 |
1,081.00 |
1,081.00 |
1,080.00 |
1,080.00 |
0.0M |
| 2021-01-05 |
1,081.00 |
1,081.00 |
1,081.00 |
1,081.00 |
0.0M |