| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
138.00 |
160.00 |
138.00 |
151.00 |
366.0M |
| 2021-12-29 |
140.00 |
141.00 |
135.00 |
137.00 |
14.6M |
| 2021-12-28 |
141.00 |
142.00 |
136.00 |
137.00 |
8.9M |
| 2021-12-27 |
143.00 |
143.00 |
136.00 |
138.00 |
9.8M |
| 2021-12-24 |
140.00 |
142.00 |
136.00 |
137.00 |
16.9M |
| 2021-12-23 |
140.00 |
148.00 |
138.00 |
139.00 |
35.9M |
| 2021-12-22 |
140.00 |
143.00 |
137.00 |
140.00 |
10.5M |
| 2021-12-21 |
141.00 |
144.00 |
136.00 |
139.00 |
20.1M |
| 2021-12-20 |
136.00 |
145.00 |
135.00 |
140.00 |
33.7M |
| 2021-12-17 |
140.00 |
140.00 |
133.00 |
135.00 |
12.1M |
| 2021-12-16 |
144.00 |
146.00 |
133.00 |
136.00 |
30.8M |
| 2021-12-15 |
149.00 |
155.00 |
140.00 |
143.00 |
59.0M |
| 2021-12-14 |
147.00 |
149.00 |
143.00 |
148.00 |
23.4M |
| 2021-12-13 |
147.00 |
151.00 |
145.00 |
146.00 |
25.7M |
| 2021-12-10 |
145.00 |
154.00 |
143.00 |
146.00 |
61.6M |
| 2021-12-09 |
135.00 |
149.00 |
135.00 |
145.00 |
54.9M |
| 2021-12-08 |
139.00 |
144.00 |
137.00 |
139.00 |
16.0M |
| 2021-12-07 |
142.00 |
142.00 |
137.00 |
138.00 |
16.6M |
| 2021-12-06 |
148.00 |
148.00 |
136.00 |
141.00 |
62.2M |
| 2021-12-03 |
140.00 |
147.00 |
138.00 |
139.00 |
26.6M |
| 2021-12-02 |
158.00 |
158.00 |
140.00 |
140.00 |
23.5M |
| 2021-12-01 |
144.00 |
158.00 |
141.00 |
149.00 |
88.6M |
| 2021-11-30 |
156.00 |
161.00 |
145.00 |
146.00 |
31.7M |
| 2021-11-29 |
158.00 |
161.00 |
152.00 |
155.00 |
50.1M |
| 2021-11-26 |
175.00 |
177.00 |
163.00 |
163.00 |
50.9M |
| 2021-11-25 |
166.00 |
177.00 |
166.00 |
175.00 |
106.0M |
| 2021-11-24 |
167.00 |
173.00 |
165.00 |
166.00 |
39.6M |
| 2021-11-23 |
173.00 |
180.00 |
165.00 |
168.00 |
68.0M |
| 2021-11-22 |
169.00 |
199.00 |
167.00 |
173.00 |
340.2M |
| 2021-11-19 |
170.00 |
174.00 |
164.00 |
169.00 |
44.2M |
| 2021-11-18 |
167.00 |
174.00 |
160.00 |
168.00 |
107.4M |
| 2021-11-17 |
144.00 |
183.00 |
141.00 |
166.00 |
596.1M |
| 2021-11-16 |
127.00 |
143.00 |
127.00 |
140.00 |
82.3M |
| 2021-11-15 |
126.00 |
142.00 |
126.00 |
134.00 |
62.6M |
| 2021-11-12 |
138.00 |
139.00 |
132.00 |
133.00 |
93.8M |
| 2021-11-11 |
106.00 |
147.00 |
106.00 |
137.00 |
589.9M |
| 2021-11-10 |
107.00 |
117.00 |
107.00 |
113.00 |
25.7M |
| 2021-11-09 |
105.00 |
115.00 |
105.00 |
114.00 |
53.0M |
| 2021-11-08 |
108.00 |
115.00 |
108.00 |
108.00 |
49.0M |
| 2021-11-05 |
112.00 |
112.00 |
108.00 |
109.00 |
16.8M |
| 2021-11-04 |
102.00 |
110.00 |
102.00 |
109.00 |
39.9M |
| 2021-11-03 |
105.00 |
114.00 |
104.00 |
104.00 |
96.9M |
| 2021-11-02 |
103.00 |
115.00 |
100.00 |
111.00 |
290.5M |
| 2021-11-01 |
103.00 |
104.00 |
100.00 |
102.00 |
24.0M |
| 2021-10-29 |
96.00 |
102.00 |
96.00 |
102.00 |
53.8M |
| 2021-10-28 |
97.00 |
104.00 |
95.00 |
97.00 |
164.6M |
| 2021-10-27 |
93.00 |
101.00 |
93.00 |
97.00 |
22.3M |
| 2021-10-26 |
92.00 |
98.00 |
92.00 |
96.00 |
13.9M |
| 2021-10-25 |
99.00 |
101.00 |
96.00 |
97.00 |
18.9M |
| 2021-10-22 |
97.00 |
102.00 |
96.00 |
99.00 |
66.0M |
| 2021-10-21 |
95.00 |
104.00 |
92.00 |
97.00 |
154.6M |
| 2021-10-19 |
92.00 |
102.00 |
92.00 |
94.00 |
64.7M |
| 2021-10-18 |
95.00 |
96.00 |
91.00 |
92.00 |
6.0M |
| 2021-10-15 |
92.00 |
97.00 |
92.00 |
95.00 |
9.9M |
| 2021-10-14 |
92.00 |
98.00 |
92.00 |
97.00 |
7.7M |
| 2021-10-13 |
96.00 |
100.00 |
95.00 |
97.00 |
30.4M |
| 2021-10-12 |
95.00 |
98.00 |
94.00 |
96.00 |
31.9M |
| 2021-10-11 |
101.00 |
101.00 |
93.00 |
96.00 |
23.4M |
| 2021-10-08 |
93.00 |
106.00 |
91.00 |
100.00 |
161.6M |
| 2021-10-07 |
92.00 |
97.00 |
91.00 |
92.00 |
18.6M |
| 2021-10-06 |
94.00 |
97.00 |
93.00 |
93.00 |
13.3M |
| 2021-10-05 |
99.00 |
99.00 |
93.00 |
95.00 |
24.2M |
| 2021-10-04 |
97.00 |
101.00 |
97.00 |
98.00 |
33.8M |
| 2021-10-01 |
97.00 |
101.00 |
95.00 |
97.00 |
31.2M |
| 2021-09-30 |
97.00 |
103.00 |
94.00 |
96.00 |
89.9M |
| 2021-09-29 |
91.00 |
105.00 |
89.00 |
96.00 |
136.9M |
| 2021-09-28 |
94.00 |
100.00 |
93.00 |
93.00 |
54.0M |
| 2021-09-27 |
107.00 |
110.00 |
100.00 |
100.00 |
142.1M |
| 2021-09-24 |
88.00 |
117.00 |
86.00 |
107.00 |
688.4M |
| 2021-09-23 |
89.00 |
93.00 |
85.00 |
88.00 |
41.6M |
| 2021-09-22 |
89.00 |
93.00 |
85.00 |
88.00 |
101.1M |
| 2021-09-21 |
80.00 |
94.00 |
77.00 |
88.00 |
221.5M |
| 2021-09-20 |
81.00 |
85.00 |
79.00 |
80.00 |
9.6M |
| 2021-09-17 |
86.00 |
87.00 |
80.00 |
81.00 |
17.3M |
| 2021-09-16 |
81.00 |
92.00 |
78.00 |
86.00 |
131.4M |
| 2021-09-15 |
71.00 |
84.00 |
71.00 |
81.00 |
89.4M |
| 2021-09-14 |
75.00 |
77.00 |
73.00 |
74.00 |
5.3M |
| 2021-09-13 |
72.00 |
78.00 |
72.00 |
75.00 |
14.6M |
| 2021-09-10 |
73.00 |
75.00 |
69.00 |
73.00 |
12.0M |
| 2021-09-09 |
78.00 |
80.00 |
74.00 |
74.00 |
12.4M |
| 2021-09-08 |
72.00 |
80.00 |
71.00 |
79.00 |
46.6M |
| 2021-09-07 |
71.00 |
74.00 |
70.00 |
73.00 |
7.7M |
| 2021-09-06 |
71.00 |
73.00 |
70.00 |
70.00 |
4.7M |
| 2021-09-03 |
68.00 |
77.00 |
68.00 |
71.00 |
18.5M |
| 2021-09-02 |
72.00 |
74.00 |
69.00 |
70.00 |
3.9M |
| 2021-09-01 |
71.00 |
76.00 |
70.00 |
72.00 |
16.0M |
| 2021-08-31 |
73.00 |
75.00 |
69.00 |
71.00 |
13.0M |
| 2021-08-30 |
77.00 |
80.00 |
72.00 |
72.00 |
56.9M |
| 2021-08-27 |
68.00 |
89.00 |
68.00 |
76.00 |
52.1M |
| 2021-08-26 |
66.00 |
73.00 |
66.00 |
69.00 |
1.7M |
| 2021-08-25 |
66.00 |
76.00 |
66.00 |
70.00 |
7.2M |
| 2021-08-24 |
66.00 |
69.00 |
66.00 |
68.00 |
1.1M |
| 2021-08-23 |
65.00 |
69.00 |
65.00 |
68.00 |
0.7M |
| 2021-08-20 |
65.00 |
69.00 |
65.00 |
69.00 |
0.5M |
| 2021-08-19 |
65.00 |
69.00 |
65.00 |
69.00 |
1.1M |
| 2021-08-18 |
66.00 |
71.00 |
66.00 |
69.00 |
0.7M |
| 2021-08-16 |
70.00 |
72.00 |
68.00 |
69.00 |
1.1M |
| 2021-08-13 |
71.00 |
75.00 |
71.00 |
72.00 |
2.2M |
| 2021-08-12 |
68.00 |
71.00 |
68.00 |
70.00 |
0.3M |
| 2021-08-10 |
69.00 |
71.00 |
68.00 |
68.00 |
0.6M |
| 2021-08-09 |
71.00 |
71.00 |
69.00 |
69.00 |
0.9M |
| 2021-08-06 |
71.00 |
73.00 |
70.00 |
70.00 |
1.2M |
| 2021-08-05 |
70.00 |
72.00 |
70.00 |
71.00 |
0.9M |
| 2021-08-04 |
72.00 |
72.00 |
69.00 |
71.00 |
0.3M |
| 2021-08-03 |
69.00 |
73.00 |
69.00 |
70.00 |
1.8M |
| 2021-08-02 |
72.00 |
72.00 |
69.00 |
69.00 |
3.0M |
| 2021-07-30 |
73.00 |
73.00 |
70.00 |
72.00 |
0.6M |
| 2021-07-29 |
72.00 |
73.00 |
71.00 |
72.00 |
0.4M |
| 2021-07-28 |
71.00 |
73.00 |
71.00 |
72.00 |
0.4M |
| 2021-07-27 |
71.00 |
73.00 |
70.00 |
71.00 |
1.6M |
| 2021-07-26 |
71.00 |
77.00 |
71.00 |
71.00 |
4.7M |
| 2021-07-23 |
72.00 |
74.00 |
70.00 |
71.00 |
0.8M |
| 2021-07-22 |
72.00 |
74.00 |
71.00 |
72.00 |
0.9M |
| 2021-07-21 |
71.00 |
72.00 |
69.00 |
71.00 |
0.8M |
| 2021-07-19 |
72.00 |
72.00 |
70.00 |
71.00 |
0.8M |
| 2021-07-16 |
73.00 |
73.00 |
70.00 |
72.00 |
0.5M |
| 2021-07-15 |
72.00 |
76.00 |
70.00 |
73.00 |
5.5M |
| 2021-07-14 |
73.00 |
73.00 |
70.00 |
72.00 |
2.7M |
| 2021-07-13 |
73.00 |
73.00 |
71.00 |
73.00 |
0.5M |
| 2021-07-12 |
74.00 |
75.00 |
72.00 |
73.00 |
1.3M |
| 2021-07-09 |
78.00 |
79.00 |
73.00 |
74.00 |
4.9M |
| 2021-07-08 |
73.00 |
82.00 |
71.00 |
78.00 |
12.6M |
| 2021-07-07 |
70.00 |
73.00 |
70.00 |
73.00 |
0.9M |
| 2021-07-06 |
74.00 |
74.00 |
70.00 |
71.00 |
3.0M |
| 2021-07-05 |
75.00 |
76.00 |
72.00 |
74.00 |
0.7M |
| 2021-07-02 |
71.00 |
74.00 |
71.00 |
74.00 |
0.4M |
| 2021-07-01 |
74.00 |
74.00 |
71.00 |
73.00 |
0.8M |
| 2021-06-30 |
74.00 |
78.00 |
73.00 |
74.00 |
0.8M |
| 2021-06-29 |
76.00 |
78.00 |
74.00 |
75.00 |
1.0M |
| 2021-06-28 |
76.00 |
78.00 |
73.00 |
74.00 |
2.7M |
| 2021-06-25 |
75.00 |
77.00 |
74.00 |
76.00 |
2.1M |
| 2021-06-24 |
75.00 |
87.00 |
74.00 |
76.00 |
25.5M |
| 2021-06-23 |
75.00 |
75.00 |
72.00 |
75.00 |
0.9M |
| 2021-06-22 |
71.00 |
74.00 |
68.00 |
74.00 |
1.8M |
| 2021-06-21 |
76.00 |
76.00 |
71.00 |
71.00 |
3.2M |
| 2021-06-18 |
76.00 |
78.00 |
73.00 |
76.00 |
3.7M |
| 2021-06-17 |
77.00 |
79.00 |
76.00 |
77.00 |
2.5M |
| 2021-06-16 |
81.00 |
81.00 |
77.00 |
78.00 |
5.6M |
| 2021-06-15 |
78.00 |
84.00 |
76.00 |
79.00 |
18.0M |
| 2021-06-14 |
78.00 |
79.00 |
77.00 |
78.00 |
0.8M |
| 2021-06-11 |
80.00 |
80.00 |
78.00 |
78.00 |
0.7M |
| 2021-06-10 |
80.00 |
80.00 |
78.00 |
79.00 |
1.3M |
| 2021-06-09 |
77.00 |
81.00 |
76.00 |
78.00 |
2.7M |
| 2021-06-08 |
81.00 |
81.00 |
77.00 |
77.00 |
3.5M |
| 2021-06-07 |
80.00 |
82.00 |
79.00 |
80.00 |
3.7M |
| 2021-06-04 |
81.00 |
83.00 |
80.00 |
80.00 |
2.2M |
| 2021-06-03 |
82.00 |
82.00 |
80.00 |
81.00 |
1.5M |
| 2021-06-02 |
82.00 |
83.00 |
80.00 |
82.00 |
3.3M |
| 2021-05-31 |
81.00 |
88.00 |
81.00 |
82.00 |
4.0M |
| 2021-05-28 |
80.00 |
92.00 |
80.00 |
86.00 |
22.1M |
| 2021-05-27 |
80.00 |
92.00 |
80.00 |
85.00 |
25.9M |
| 2021-05-25 |
79.00 |
82.00 |
79.00 |
80.00 |
1.5M |
| 2021-05-24 |
77.00 |
83.00 |
77.00 |
82.00 |
2.5M |
| 2021-05-21 |
81.00 |
83.00 |
80.00 |
82.00 |
1.4M |
| 2021-05-20 |
76.00 |
84.00 |
76.00 |
81.00 |
2.0M |
| 2021-05-19 |
80.00 |
81.00 |
77.00 |
79.00 |
2.3M |
| 2021-05-18 |
82.00 |
84.00 |
78.00 |
80.00 |
4.9M |
| 2021-05-17 |
84.00 |
84.00 |
81.00 |
82.00 |
3.1M |
| 2021-05-11 |
88.00 |
90.00 |
84.00 |
84.00 |
2.1M |
| 2021-05-10 |
84.00 |
92.00 |
83.00 |
88.00 |
16.7M |
| 2021-05-07 |
83.00 |
88.00 |
81.00 |
83.00 |
15.0M |
| 2021-05-06 |
89.00 |
92.00 |
86.00 |
86.00 |
6.5M |
| 2021-05-05 |
92.00 |
92.00 |
89.00 |
90.00 |
6.9M |
| 2021-05-04 |
93.00 |
94.00 |
91.00 |
92.00 |
2.1M |
| 2021-05-03 |
92.00 |
95.00 |
91.00 |
93.00 |
2.5M |
| 2021-04-30 |
95.00 |
96.00 |
92.00 |
92.00 |
2.6M |
| 2021-04-29 |
93.00 |
95.00 |
92.00 |
94.00 |
5.2M |
| 2021-04-28 |
95.00 |
95.00 |
93.00 |
93.00 |
3.8M |
| 2021-04-27 |
95.00 |
96.00 |
91.00 |
95.00 |
9.7M |
| 2021-04-26 |
93.00 |
96.00 |
89.00 |
94.00 |
16.8M |
| 2021-04-23 |
89.00 |
94.00 |
84.00 |
93.00 |
26.0M |
| 2021-04-22 |
92.00 |
94.00 |
89.00 |
89.00 |
17.5M |
| 2021-04-21 |
95.00 |
95.00 |
91.00 |
92.00 |
9.5M |
| 2021-04-20 |
94.00 |
96.00 |
94.00 |
95.00 |
4.1M |
| 2021-04-19 |
95.00 |
97.00 |
94.00 |
94.00 |
10.5M |
| 2021-04-16 |
94.00 |
97.00 |
93.00 |
95.00 |
14.1M |
| 2021-04-15 |
94.00 |
102.00 |
93.00 |
93.00 |
64.9M |
| 2021-04-14 |
96.00 |
97.00 |
93.00 |
94.00 |
18.2M |
| 2021-04-13 |
91.00 |
100.00 |
88.00 |
96.00 |
80.4M |
| 2021-04-12 |
94.00 |
95.00 |
90.00 |
91.00 |
25.4M |
| 2021-04-09 |
83.00 |
101.00 |
83.00 |
93.00 |
217.7M |
| 2021-04-08 |
78.00 |
86.00 |
78.00 |
83.00 |
20.6M |
| 2021-04-07 |
83.00 |
85.00 |
80.00 |
83.00 |
26.2M |
| 2021-04-06 |
82.00 |
83.00 |
80.00 |
83.00 |
17.5M |
| 2021-04-05 |
84.00 |
85.00 |
81.00 |
81.00 |
20.3M |
| 2021-04-01 |
82.00 |
86.00 |
78.00 |
83.00 |
100.8M |
| 2021-03-31 |
76.00 |
81.00 |
74.00 |
78.00 |
18.8M |
| 2021-03-30 |
80.00 |
81.00 |
76.00 |
76.00 |
20.5M |
| 2021-03-29 |
75.00 |
84.00 |
72.00 |
80.00 |
78.2M |
| 2021-03-26 |
75.00 |
82.00 |
75.00 |
76.00 |
35.1M |
| 2021-03-25 |
78.00 |
91.00 |
73.00 |
80.00 |
244.0M |
| 2021-03-24 |
68.00 |
93.00 |
65.00 |
78.00 |
361.8M |
| 2021-03-23 |
74.00 |
76.00 |
69.00 |
69.00 |
19.1M |
| 2021-03-22 |
67.00 |
77.00 |
64.00 |
74.00 |
99.9M |
| 2021-03-19 |
66.00 |
68.00 |
63.00 |
65.00 |
29.4M |
| 2021-03-18 |
61.00 |
69.00 |
61.00 |
64.00 |
36.2M |
| 2021-03-17 |
65.00 |
65.00 |
61.00 |
61.00 |
6.6M |
| 2021-03-16 |
61.00 |
67.00 |
59.00 |
63.00 |
21.2M |
| 2021-03-15 |
63.00 |
63.00 |
59.00 |
61.00 |
14.4M |
| 2021-03-12 |
59.00 |
68.00 |
59.00 |
63.00 |
49.4M |
| 2021-03-10 |
64.00 |
64.00 |
63.00 |
63.00 |
0.5M |
| 2021-03-09 |
71.00 |
71.00 |
67.00 |
67.00 |
9.4M |
| 2021-03-08 |
59.00 |
79.00 |
57.00 |
71.00 |
185.9M |
| 2021-03-05 |
58.00 |
59.00 |
56.00 |
59.00 |
7.1M |
| 2021-03-04 |
59.00 |
59.00 |
55.00 |
57.00 |
9.9M |
| 2021-03-03 |
60.00 |
60.00 |
57.00 |
59.00 |
4.3M |
| 2021-03-02 |
62.00 |
63.00 |
58.00 |
59.00 |
14.1M |
| 2021-03-01 |
57.00 |
61.00 |
56.00 |
60.00 |
10.8M |
| 2021-02-26 |
57.00 |
59.00 |
56.00 |
57.00 |
1.8M |
| 2021-02-25 |
56.00 |
57.00 |
55.00 |
57.00 |
1.6M |
| 2021-02-24 |
56.00 |
58.00 |
55.00 |
56.00 |
2.8M |
| 2021-02-23 |
56.00 |
57.00 |
55.00 |
56.00 |
1.7M |
| 2021-02-22 |
57.00 |
58.00 |
56.00 |
57.00 |
2.0M |
| 2021-02-19 |
56.00 |
59.00 |
55.00 |
57.00 |
2.2M |
| 2021-02-18 |
60.00 |
60.00 |
56.00 |
56.00 |
6.2M |
| 2021-02-17 |
60.00 |
62.00 |
58.00 |
60.00 |
4.9M |
| 2021-02-16 |
62.00 |
62.00 |
59.00 |
62.00 |
2.6M |
| 2021-02-15 |
61.00 |
63.00 |
60.00 |
62.00 |
1.8M |
| 2021-02-11 |
62.00 |
63.00 |
58.00 |
62.00 |
5.3M |
| 2021-02-10 |
57.00 |
64.00 |
56.00 |
61.00 |
3.3M |
| 2021-02-09 |
58.00 |
59.00 |
56.00 |
57.00 |
1.9M |
| 2021-02-08 |
55.00 |
58.00 |
55.00 |
57.00 |
3.2M |
| 2021-02-05 |
56.00 |
57.00 |
54.00 |
56.00 |
5.2M |
| 2021-02-04 |
57.00 |
57.00 |
55.00 |
56.00 |
1.8M |
| 2021-02-03 |
57.00 |
58.00 |
54.00 |
56.00 |
7.5M |
| 2021-02-02 |
62.00 |
62.00 |
55.00 |
57.00 |
4.4M |
| 2021-02-01 |
57.00 |
60.00 |
55.00 |
59.00 |
7.1M |
| 2021-01-29 |
58.00 |
59.00 |
55.00 |
57.00 |
2.9M |
| 2021-01-28 |
58.00 |
58.00 |
55.00 |
58.00 |
4.0M |
| 2021-01-27 |
58.00 |
59.00 |
55.00 |
57.00 |
11.4M |
| 2021-01-26 |
63.00 |
64.00 |
59.00 |
59.00 |
12.3M |
| 2021-01-25 |
66.00 |
66.00 |
62.00 |
63.00 |
7.9M |
| 2021-01-22 |
72.00 |
76.00 |
66.00 |
66.00 |
30.6M |
| 2021-01-21 |
64.00 |
71.00 |
62.00 |
70.00 |
16.2M |
| 2021-01-20 |
65.00 |
65.00 |
61.00 |
64.00 |
6.3M |
| 2021-01-19 |
62.00 |
65.00 |
59.00 |
64.00 |
15.3M |
| 2021-01-18 |
67.00 |
68.00 |
63.00 |
63.00 |
17.0M |
| 2021-01-15 |
57.00 |
70.00 |
56.00 |
67.00 |
73.2M |
| 2021-01-14 |
57.00 |
58.00 |
55.00 |
56.00 |
4.0M |
| 2021-01-13 |
57.00 |
60.00 |
56.00 |
57.00 |
5.0M |
| 2021-01-12 |
57.00 |
60.00 |
55.00 |
57.00 |
6.8M |
| 2021-01-11 |
60.00 |
60.00 |
55.00 |
57.00 |
6.4M |
| 2021-01-08 |
61.00 |
62.00 |
58.00 |
58.00 |
8.3M |
| 2021-01-07 |
62.00 |
65.00 |
58.00 |
60.00 |
21.5M |
| 2021-01-06 |
57.00 |
63.00 |
54.00 |
62.00 |
59.0M |
| 2021-01-05 |
61.00 |
67.00 |
57.00 |
57.00 |
17.1M |
| 2021-01-04 |
64.00 |
66.00 |
61.00 |
61.00 |
11.7M |