| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
100.00 |
115.00 |
93.00 |
96.00 |
249.9M |
| 2021-12-29 |
84.00 |
100.00 |
84.00 |
99.00 |
125.3M |
| 2021-12-28 |
80.00 |
86.00 |
80.00 |
83.00 |
70.1M |
| 2021-12-27 |
81.00 |
84.00 |
79.00 |
80.00 |
10.4M |
| 2021-12-24 |
80.00 |
85.00 |
78.00 |
81.00 |
11.6M |
| 2021-12-23 |
81.00 |
81.00 |
76.00 |
79.00 |
16.8M |
| 2021-12-22 |
82.00 |
86.00 |
81.00 |
81.00 |
15.4M |
| 2021-12-21 |
94.00 |
94.00 |
87.00 |
87.00 |
18.8M |
| 2021-12-20 |
93.00 |
94.00 |
92.00 |
93.00 |
4.2M |
| 2021-12-17 |
96.00 |
96.00 |
93.00 |
93.00 |
7.6M |
| 2021-12-16 |
96.00 |
97.00 |
94.00 |
95.00 |
5.6M |
| 2021-12-15 |
98.00 |
98.00 |
95.00 |
96.00 |
4.0M |
| 2021-12-14 |
99.00 |
100.00 |
95.00 |
98.00 |
8.3M |
| 2021-12-13 |
102.00 |
102.00 |
98.00 |
99.00 |
10.0M |
| 2021-12-10 |
99.00 |
103.00 |
98.00 |
100.00 |
34.8M |
| 2021-12-09 |
97.00 |
98.00 |
95.00 |
98.00 |
11.6M |
| 2021-12-08 |
96.00 |
97.00 |
94.00 |
96.00 |
5.4M |
| 2021-12-07 |
94.00 |
98.00 |
92.00 |
96.00 |
7.5M |
| 2021-12-06 |
95.00 |
95.00 |
92.00 |
94.00 |
5.8M |
| 2021-12-03 |
97.00 |
98.00 |
92.00 |
95.00 |
9.4M |
| 2021-12-02 |
96.00 |
98.00 |
94.00 |
97.00 |
3.8M |
| 2021-12-01 |
97.00 |
99.00 |
95.00 |
96.00 |
7.2M |
| 2021-11-30 |
94.00 |
100.00 |
93.00 |
97.00 |
21.7M |
| 2021-11-29 |
94.00 |
94.00 |
90.00 |
94.00 |
9.4M |
| 2021-11-26 |
97.00 |
99.00 |
92.00 |
94.00 |
20.3M |
| 2021-11-25 |
101.00 |
102.00 |
97.00 |
97.00 |
11.8M |
| 2021-11-24 |
100.00 |
103.00 |
96.00 |
101.00 |
34.3M |
| 2021-11-23 |
100.00 |
104.00 |
98.00 |
98.00 |
39.5M |
| 2021-11-22 |
93.00 |
105.00 |
93.00 |
102.00 |
125.6M |
| 2021-11-19 |
93.00 |
95.00 |
92.00 |
93.00 |
15.6M |
| 2021-11-18 |
95.00 |
95.00 |
92.00 |
93.00 |
18.7M |
| 2021-11-17 |
95.00 |
102.00 |
94.00 |
94.00 |
79.7M |
| 2021-11-16 |
94.00 |
96.00 |
93.00 |
94.00 |
10.2M |
| 2021-11-15 |
97.00 |
101.00 |
94.00 |
94.00 |
31.3M |
| 2021-11-12 |
93.00 |
98.00 |
93.00 |
97.00 |
34.1M |
| 2021-11-11 |
98.00 |
100.00 |
93.00 |
93.00 |
33.5M |
| 2021-11-10 |
105.00 |
106.00 |
98.00 |
98.00 |
34.3M |
| 2021-11-09 |
106.00 |
109.00 |
104.00 |
104.00 |
18.6M |
| 2021-11-08 |
105.00 |
107.00 |
104.00 |
106.00 |
9.3M |
| 2021-11-05 |
106.00 |
108.00 |
104.00 |
104.00 |
15.8M |
| 2021-11-04 |
104.00 |
108.00 |
104.00 |
105.00 |
20.5M |
| 2021-11-03 |
106.00 |
107.00 |
104.00 |
104.00 |
7.2M |
| 2021-11-02 |
108.00 |
111.00 |
106.00 |
106.00 |
8.7M |
| 2021-11-01 |
108.00 |
111.00 |
106.00 |
107.00 |
16.4M |
| 2021-10-29 |
106.00 |
111.00 |
103.00 |
106.00 |
19.6M |
| 2021-10-28 |
113.00 |
115.00 |
106.00 |
106.00 |
38.8M |
| 2021-10-27 |
120.00 |
120.00 |
111.00 |
113.00 |
29.9M |
| 2021-10-26 |
114.00 |
120.00 |
110.00 |
115.00 |
42.2M |
| 2021-10-25 |
114.00 |
115.00 |
112.00 |
112.00 |
7.1M |
| 2021-10-22 |
117.00 |
118.00 |
114.00 |
114.00 |
4.0M |
| 2021-10-21 |
117.00 |
120.00 |
115.00 |
116.00 |
4.6M |
| 2021-10-19 |
119.00 |
120.00 |
116.00 |
117.00 |
4.8M |
| 2021-10-18 |
114.00 |
121.00 |
113.00 |
119.00 |
16.5M |
| 2021-10-15 |
115.00 |
117.00 |
113.00 |
113.00 |
5.2M |
| 2021-10-14 |
111.00 |
116.00 |
111.00 |
115.00 |
16.4M |
| 2021-10-13 |
119.00 |
123.00 |
110.00 |
111.00 |
55.8M |
| 2021-10-12 |
117.00 |
121.00 |
117.00 |
118.00 |
7.7M |
| 2021-10-11 |
124.00 |
124.00 |
119.00 |
121.00 |
11.8M |
| 2021-10-08 |
126.00 |
128.00 |
121.00 |
123.00 |
14.1M |
| 2021-10-07 |
123.00 |
132.00 |
122.00 |
124.00 |
39.4M |
| 2021-10-06 |
122.00 |
124.00 |
120.00 |
122.00 |
9.8M |
| 2021-10-05 |
125.00 |
127.00 |
116.00 |
121.00 |
24.8M |
| 2021-10-04 |
127.00 |
128.00 |
123.00 |
124.00 |
11.9M |
| 2021-10-01 |
129.00 |
130.00 |
124.00 |
126.00 |
17.0M |
| 2021-09-30 |
126.00 |
130.00 |
119.00 |
129.00 |
29.3M |
| 2021-09-29 |
135.00 |
135.00 |
127.00 |
127.00 |
27.6M |
| 2021-09-28 |
147.00 |
148.00 |
136.00 |
136.00 |
52.7M |
| 2021-09-27 |
145.00 |
152.00 |
145.00 |
146.00 |
47.9M |
| 2021-09-24 |
147.00 |
148.00 |
144.00 |
145.00 |
14.5M |
| 2021-09-23 |
157.00 |
159.00 |
144.00 |
148.00 |
31.5M |
| 2021-09-22 |
154.00 |
158.00 |
153.00 |
154.00 |
25.7M |
| 2021-09-21 |
160.00 |
160.00 |
151.00 |
153.00 |
30.9M |
| 2021-09-20 |
161.00 |
165.00 |
153.00 |
160.00 |
110.9M |
| 2021-09-17 |
148.00 |
161.00 |
144.00 |
161.00 |
107.1M |
| 2021-09-16 |
147.00 |
151.00 |
144.00 |
146.00 |
16.5M |
| 2021-09-15 |
155.00 |
156.00 |
147.00 |
147.00 |
57.8M |
| 2021-09-14 |
143.00 |
154.00 |
142.00 |
154.00 |
103.3M |
| 2021-09-13 |
141.00 |
147.00 |
140.00 |
142.00 |
30.7M |
| 2021-09-10 |
148.00 |
150.00 |
139.00 |
141.00 |
43.7M |
| 2021-09-09 |
150.00 |
152.00 |
145.00 |
148.00 |
16.3M |
| 2021-09-08 |
150.00 |
153.00 |
148.00 |
149.00 |
14.8M |
| 2021-09-07 |
158.00 |
158.00 |
150.00 |
150.00 |
20.8M |
| 2021-09-06 |
147.00 |
157.00 |
143.00 |
156.00 |
98.8M |
| 2021-09-03 |
160.00 |
162.00 |
147.00 |
147.00 |
56.7M |
| 2021-09-02 |
158.00 |
166.00 |
156.00 |
157.00 |
31.4M |
| 2021-09-01 |
174.00 |
174.00 |
162.00 |
162.00 |
44.6M |
| 2021-08-31 |
174.00 |
176.00 |
170.00 |
174.00 |
15.8M |
| 2021-08-30 |
175.00 |
178.00 |
166.00 |
174.00 |
45.9M |
| 2021-08-27 |
185.00 |
185.00 |
171.00 |
174.00 |
86.1M |
| 2021-08-26 |
176.00 |
184.00 |
171.00 |
180.00 |
74.4M |
| 2021-08-25 |
181.00 |
189.00 |
172.00 |
175.00 |
107.6M |
| 2021-08-24 |
192.00 |
197.00 |
180.00 |
180.00 |
129.8M |
| 2021-08-23 |
173.00 |
196.00 |
169.00 |
191.00 |
281.3M |
| 2021-08-20 |
150.00 |
172.00 |
140.00 |
172.00 |
120.3M |
| 2021-08-19 |
160.00 |
162.00 |
149.00 |
150.00 |
60.4M |
| 2021-08-18 |
158.00 |
165.00 |
155.00 |
160.00 |
52.0M |
| 2021-08-16 |
160.00 |
160.00 |
154.00 |
157.00 |
27.9M |
| 2021-08-13 |
156.00 |
158.00 |
153.00 |
157.00 |
26.2M |
| 2021-08-12 |
161.00 |
164.00 |
152.00 |
154.00 |
49.7M |
| 2021-08-10 |
157.00 |
163.00 |
147.00 |
160.00 |
75.5M |
| 2021-08-09 |
170.00 |
176.00 |
157.00 |
157.00 |
157.6M |
| 2021-08-06 |
155.00 |
168.00 |
154.00 |
168.00 |
131.2M |
| 2021-08-05 |
155.00 |
165.00 |
153.00 |
154.00 |
51.1M |
| 2021-08-04 |
160.00 |
162.00 |
155.00 |
155.00 |
39.5M |
| 2021-08-03 |
160.00 |
164.00 |
153.00 |
160.00 |
58.3M |
| 2021-08-02 |
166.00 |
171.00 |
157.00 |
159.00 |
110.6M |
| 2021-07-30 |
151.00 |
172.00 |
150.00 |
164.00 |
320.6M |
| 2021-07-29 |
155.00 |
163.00 |
146.00 |
149.00 |
149.9M |
| 2021-07-28 |
150.00 |
191.00 |
145.00 |
153.00 |
825.8M |
| 2021-07-27 |
136.00 |
155.00 |
127.00 |
152.00 |
305.5M |
| 2021-07-26 |
141.00 |
143.00 |
131.00 |
133.00 |
62.4M |
| 2021-07-23 |
128.00 |
140.00 |
127.00 |
140.00 |
60.7M |
| 2021-07-22 |
124.00 |
129.00 |
121.00 |
127.00 |
16.2M |
| 2021-07-21 |
132.00 |
136.00 |
123.00 |
124.00 |
35.8M |
| 2021-07-19 |
128.00 |
134.00 |
121.00 |
132.00 |
47.7M |
| 2021-07-16 |
122.00 |
128.00 |
122.00 |
127.00 |
15.8M |
| 2021-07-15 |
116.00 |
129.00 |
113.00 |
122.00 |
36.4M |
| 2021-07-14 |
125.00 |
125.00 |
116.00 |
117.00 |
27.6M |
| 2021-07-13 |
132.00 |
133.00 |
123.00 |
124.00 |
46.7M |
| 2021-07-12 |
134.00 |
138.00 |
131.00 |
132.00 |
21.5M |
| 2021-07-09 |
132.00 |
143.00 |
131.00 |
134.00 |
84.0M |
| 2021-07-08 |
132.00 |
137.00 |
130.00 |
132.00 |
26.5M |
| 2021-07-07 |
133.00 |
134.00 |
129.00 |
131.00 |
19.3M |
| 2021-07-06 |
132.00 |
135.00 |
129.00 |
132.00 |
19.5M |
| 2021-07-05 |
134.00 |
138.00 |
126.00 |
132.00 |
31.5M |
| 2021-07-02 |
143.00 |
145.00 |
133.00 |
134.00 |
54.6M |
| 2021-07-01 |
136.00 |
144.00 |
131.00 |
142.00 |
110.3M |
| 2021-06-30 |
128.00 |
138.00 |
126.00 |
135.00 |
51.0M |
| 2021-06-29 |
130.00 |
131.00 |
124.00 |
126.00 |
16.8M |
| 2021-06-28 |
127.00 |
133.00 |
127.00 |
129.00 |
21.5M |
| 2021-06-25 |
130.00 |
133.00 |
127.00 |
127.00 |
15.8M |
| 2021-06-24 |
136.00 |
137.00 |
126.00 |
130.00 |
36.6M |
| 2021-06-23 |
130.00 |
137.00 |
127.00 |
135.00 |
76.2M |
| 2021-06-22 |
122.00 |
129.00 |
121.00 |
127.00 |
26.2M |
| 2021-06-21 |
129.00 |
130.00 |
120.00 |
122.00 |
22.8M |
| 2021-06-18 |
128.00 |
134.00 |
124.00 |
129.00 |
42.8M |
| 2021-06-17 |
132.00 |
133.00 |
125.00 |
128.00 |
29.3M |
| 2021-06-16 |
125.00 |
133.00 |
120.00 |
131.00 |
39.8M |
| 2021-06-15 |
122.00 |
126.00 |
120.00 |
125.00 |
30.9M |
| 2021-06-14 |
128.00 |
135.00 |
128.00 |
128.00 |
93.4M |
| 2021-06-11 |
148.00 |
153.00 |
137.00 |
137.00 |
88.1M |
| 2021-06-10 |
130.00 |
145.00 |
128.00 |
145.00 |
66.9M |
| 2021-06-09 |
140.00 |
143.00 |
133.00 |
133.00 |
33.0M |
| 2021-06-08 |
155.00 |
156.00 |
143.00 |
143.00 |
55.2M |
| 2021-06-07 |
150.00 |
160.00 |
144.00 |
153.00 |
157.6M |
| 2021-06-04 |
139.00 |
153.00 |
139.00 |
149.00 |
204.0M |
| 2021-06-03 |
127.00 |
137.00 |
126.00 |
137.00 |
67.4M |
| 2021-06-02 |
121.00 |
130.00 |
116.00 |
126.00 |
62.9M |
| 2021-05-31 |
133.00 |
134.00 |
124.00 |
124.00 |
18.7M |
| 2021-05-28 |
144.00 |
145.00 |
133.00 |
133.00 |
45.3M |
| 2021-05-27 |
140.00 |
149.00 |
135.00 |
143.00 |
82.1M |
| 2021-05-25 |
122.00 |
153.00 |
119.00 |
139.00 |
211.7M |
| 2021-05-24 |
111.00 |
122.00 |
111.00 |
118.00 |
52.0M |
| 2021-05-21 |
117.00 |
134.00 |
110.00 |
111.00 |
116.2M |
| 2021-05-20 |
124.00 |
129.00 |
116.00 |
116.00 |
27.1M |
| 2021-05-19 |
138.00 |
138.00 |
124.00 |
124.00 |
35.5M |
| 2021-05-18 |
128.00 |
134.00 |
123.00 |
133.00 |
33.6M |
| 2021-05-17 |
139.00 |
148.00 |
130.00 |
130.00 |
43.0M |
| 2021-05-11 |
144.00 |
149.00 |
139.00 |
139.00 |
40.9M |
| 2021-05-10 |
160.00 |
165.00 |
149.00 |
149.00 |
41.5M |
| 2021-05-07 |
165.00 |
171.00 |
160.00 |
160.00 |
32.9M |
| 2021-05-06 |
170.00 |
177.00 |
163.00 |
165.00 |
50.5M |
| 2021-05-05 |
177.00 |
180.00 |
168.00 |
170.00 |
60.1M |
| 2021-05-04 |
164.00 |
179.00 |
155.00 |
177.00 |
163.7M |
| 2021-05-03 |
145.00 |
165.00 |
139.00 |
162.00 |
118.0M |
| 2021-04-30 |
162.00 |
174.00 |
149.00 |
149.00 |
151.3M |
| 2021-04-29 |
140.00 |
171.00 |
139.00 |
160.00 |
224.4M |
| 2021-04-28 |
135.00 |
140.00 |
131.00 |
139.00 |
57.2M |
| 2021-04-27 |
128.00 |
134.00 |
126.00 |
134.00 |
65.9M |
| 2021-04-26 |
125.00 |
135.00 |
122.00 |
126.00 |
123.0M |
| 2021-04-23 |
107.00 |
123.00 |
102.00 |
122.00 |
118.9M |
| 2021-04-22 |
114.00 |
115.00 |
106.00 |
106.00 |
25.4M |
| 2021-04-21 |
104.00 |
118.00 |
102.00 |
113.00 |
103.2M |
| 2021-04-20 |
93.00 |
111.00 |
91.00 |
103.00 |
107.7M |
| 2021-04-19 |
93.00 |
96.00 |
90.00 |
93.00 |
7.3M |
| 2021-04-16 |
92.00 |
95.00 |
90.00 |
92.00 |
15.6M |
| 2021-04-15 |
92.00 |
96.00 |
89.00 |
90.00 |
14.4M |
| 2021-04-14 |
87.00 |
92.00 |
86.00 |
91.00 |
7.9M |
| 2021-04-13 |
90.00 |
92.00 |
85.00 |
86.00 |
4.9M |
| 2021-04-12 |
90.00 |
96.00 |
84.00 |
90.00 |
25.1M |
| 2021-04-09 |
96.00 |
97.00 |
90.00 |
90.00 |
22.8M |
| 2021-04-08 |
86.00 |
97.00 |
86.00 |
96.00 |
55.0M |
| 2021-04-07 |
79.00 |
88.00 |
76.00 |
86.00 |
28.2M |
| 2021-04-06 |
77.00 |
79.00 |
75.00 |
79.00 |
10.0M |
| 2021-04-05 |
73.00 |
81.00 |
73.00 |
76.00 |
8.5M |
| 2021-04-01 |
71.00 |
74.00 |
71.00 |
73.00 |
4.2M |
| 2021-03-31 |
75.00 |
76.00 |
71.00 |
71.00 |
26.8M |
| 2021-03-30 |
77.00 |
77.00 |
73.00 |
75.00 |
16.4M |
| 2021-03-29 |
78.00 |
79.00 |
75.00 |
76.00 |
4.7M |
| 2021-03-26 |
78.00 |
79.00 |
76.00 |
78.00 |
2.4M |
| 2021-03-25 |
78.00 |
79.00 |
75.00 |
78.00 |
3.8M |
| 2021-03-24 |
78.00 |
79.00 |
77.00 |
78.00 |
3.9M |
| 2021-03-23 |
79.00 |
81.00 |
77.00 |
78.00 |
8.3M |
| 2021-03-22 |
79.00 |
81.00 |
79.00 |
79.00 |
6.0M |
| 2021-03-19 |
82.00 |
82.00 |
79.00 |
79.00 |
4.9M |
| 2021-03-18 |
84.00 |
84.00 |
81.00 |
81.00 |
4.8M |
| 2021-03-17 |
80.00 |
83.00 |
79.00 |
83.00 |
6.6M |
| 2021-03-16 |
82.00 |
88.00 |
80.00 |
80.00 |
16.9M |
| 2021-03-15 |
78.00 |
84.00 |
76.00 |
81.00 |
11.9M |
| 2021-03-12 |
78.00 |
80.00 |
75.00 |
78.00 |
6.8M |
| 2021-03-10 |
77.00 |
82.00 |
74.00 |
78.00 |
13.3M |
| 2021-03-09 |
78.00 |
82.00 |
78.00 |
78.00 |
25.3M |
| 2021-03-08 |
90.00 |
92.00 |
83.00 |
83.00 |
38.4M |
| 2021-03-05 |
83.00 |
101.00 |
77.00 |
89.00 |
232.0M |
| 2021-03-04 |
77.00 |
89.00 |
73.00 |
82.00 |
84.2M |
| 2021-03-03 |
74.00 |
76.00 |
74.00 |
75.00 |
10.3M |
| 2021-03-02 |
74.00 |
75.00 |
73.00 |
74.00 |
5.2M |
| 2021-03-01 |
74.00 |
75.00 |
73.00 |
74.00 |
3.9M |
| 2021-02-26 |
75.00 |
75.00 |
73.00 |
74.00 |
2.3M |
| 2021-02-25 |
75.00 |
75.00 |
73.00 |
75.00 |
3.6M |
| 2021-02-24 |
75.00 |
75.00 |
74.00 |
75.00 |
1.7M |
| 2021-02-23 |
76.00 |
76.00 |
73.00 |
75.00 |
3.3M |
| 2021-02-22 |
75.00 |
76.00 |
74.00 |
76.00 |
1.9M |
| 2021-02-19 |
76.00 |
76.00 |
74.00 |
75.00 |
2.5M |
| 2021-02-18 |
77.00 |
78.00 |
76.00 |
77.00 |
6.8M |
| 2021-02-17 |
78.00 |
78.00 |
76.00 |
77.00 |
3.3M |
| 2021-02-16 |
79.00 |
79.00 |
76.00 |
78.00 |
2.1M |
| 2021-02-15 |
76.00 |
79.00 |
75.00 |
77.00 |
1.6M |
| 2021-02-11 |
76.00 |
77.00 |
75.00 |
75.00 |
1.9M |
| 2021-02-10 |
77.00 |
78.00 |
75.00 |
76.00 |
2.4M |
| 2021-02-09 |
76.00 |
79.00 |
76.00 |
77.00 |
6.6M |
| 2021-02-08 |
75.00 |
76.00 |
73.00 |
76.00 |
4.5M |
| 2021-02-05 |
76.00 |
76.00 |
75.00 |
75.00 |
1.0M |
| 2021-02-04 |
76.00 |
77.00 |
75.00 |
75.00 |
2.1M |
| 2021-02-03 |
75.00 |
80.00 |
74.00 |
77.00 |
12.1M |
| 2021-02-02 |
73.00 |
79.00 |
73.00 |
74.00 |
8.8M |
| 2021-02-01 |
69.00 |
73.00 |
68.00 |
73.00 |
5.0M |
| 2021-01-29 |
73.00 |
75.00 |
68.00 |
69.00 |
9.7M |
| 2021-01-28 |
77.00 |
78.00 |
72.00 |
73.00 |
9.5M |
| 2021-01-27 |
81.00 |
82.00 |
72.00 |
77.00 |
13.3M |
| 2021-01-26 |
81.00 |
83.00 |
76.00 |
77.00 |
16.9M |
| 2021-01-25 |
81.00 |
83.00 |
80.00 |
81.00 |
8.6M |
| 2021-01-22 |
85.00 |
86.00 |
82.00 |
82.00 |
7.0M |
| 2021-01-21 |
83.00 |
86.00 |
82.00 |
84.00 |
8.2M |
| 2021-01-20 |
82.00 |
85.00 |
81.00 |
83.00 |
4.5M |
| 2021-01-19 |
84.00 |
85.00 |
81.00 |
81.00 |
6.6M |
| 2021-01-18 |
85.00 |
88.00 |
83.00 |
84.00 |
7.0M |
| 2021-01-15 |
90.00 |
91.00 |
84.00 |
85.00 |
10.8M |
| 2021-01-14 |
94.00 |
97.00 |
88.00 |
90.00 |
28.8M |
| 2021-01-13 |
83.00 |
97.00 |
83.00 |
94.00 |
120.8M |
| 2021-01-12 |
84.00 |
86.00 |
82.00 |
83.00 |
7.4M |
| 2021-01-11 |
82.00 |
87.00 |
80.00 |
82.00 |
16.8M |
| 2021-01-08 |
84.00 |
84.00 |
81.00 |
82.00 |
7.6M |
| 2021-01-07 |
83.00 |
84.00 |
82.00 |
82.00 |
4.4M |
| 2021-01-06 |
84.00 |
85.00 |
82.00 |
83.00 |
6.4M |
| 2021-01-05 |
85.00 |
85.00 |
83.00 |
84.00 |
2.9M |
| 2021-01-04 |
84.00 |
86.00 |
80.00 |
85.00 |
8.0M |