시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
167.97 |
168.25 |
163.72 |
164.73 |
9.6M |
2021-12-30 |
168.40 |
169.26 |
167.50 |
167.87 |
6.3M |
2021-12-29 |
174.00 |
174.60 |
166.44 |
168.40 |
11.7M |
2021-12-28 |
172.00 |
175.00 |
171.81 |
173.70 |
6.9M |
2021-12-27 |
174.78 |
174.95 |
171.44 |
171.56 |
7.8M |
2021-12-24 |
173.80 |
176.80 |
173.60 |
174.54 |
8.4M |
2021-12-23 |
173.66 |
175.00 |
171.88 |
174.08 |
9.5M |
2021-12-22 |
174.51 |
175.37 |
173.43 |
174.00 |
5.3M |
2021-12-21 |
174.51 |
175.90 |
173.37 |
174.30 |
6.1M |
2021-12-20 |
174.00 |
176.90 |
173.70 |
174.50 |
6.9M |
2021-12-17 |
180.40 |
180.67 |
174.80 |
174.81 |
10.1M |
2021-12-16 |
181.60 |
182.68 |
178.00 |
180.67 |
7.2M |
2021-12-15 |
184.00 |
185.00 |
180.00 |
181.60 |
13.3M |
2021-12-14 |
188.00 |
191.71 |
185.95 |
186.42 |
10.3M |
2021-12-13 |
186.81 |
195.18 |
186.43 |
188.70 |
12.7M |
2021-12-10 |
184.92 |
187.49 |
183.53 |
185.06 |
10.6M |
2021-12-09 |
185.97 |
189.54 |
184.64 |
186.40 |
17.4M |
2021-12-08 |
172.20 |
187.00 |
170.66 |
185.97 |
27.1M |
2021-12-07 |
176.90 |
177.00 |
171.32 |
172.20 |
14.5M |
2021-12-06 |
173.79 |
178.80 |
168.88 |
175.75 |
17.5M |
2021-12-03 |
174.49 |
177.90 |
174.00 |
176.91 |
11.0M |
2021-12-02 |
173.57 |
174.67 |
172.57 |
174.48 |
4.8M |
2021-12-01 |
175.46 |
175.80 |
172.38 |
173.57 |
5.9M |
2021-11-30 |
178.00 |
178.50 |
174.20 |
174.30 |
6.5M |
2021-11-29 |
174.22 |
176.88 |
173.71 |
175.85 |
6.8M |
2021-11-26 |
175.39 |
177.00 |
173.50 |
176.01 |
8.0M |
2021-11-25 |
178.00 |
183.73 |
174.88 |
175.10 |
14.7M |
2021-11-24 |
173.99 |
178.73 |
173.99 |
176.53 |
16.1M |
2021-11-23 |
177.38 |
177.50 |
173.01 |
173.47 |
16.2M |
2021-11-22 |
175.88 |
184.47 |
175.18 |
178.96 |
11.7M |
2021-11-19 |
174.00 |
178.20 |
174.00 |
175.08 |
5.3M |
2021-11-18 |
174.72 |
176.28 |
173.80 |
174.60 |
4.1M |
2021-11-17 |
177.40 |
179.00 |
174.61 |
175.80 |
5.3M |
2021-11-16 |
176.50 |
180.00 |
175.50 |
177.75 |
6.7M |
2021-11-15 |
173.60 |
177.00 |
173.35 |
175.14 |
3.9M |
2021-11-12 |
177.98 |
178.19 |
173.30 |
174.37 |
5.0M |
2021-11-11 |
176.00 |
177.30 |
173.84 |
177.00 |
5.2M |
2021-11-10 |
180.00 |
180.79 |
174.50 |
175.92 |
7.6M |
2021-11-09 |
180.00 |
185.60 |
179.03 |
179.20 |
7.5M |
2021-11-08 |
182.50 |
184.46 |
177.24 |
180.61 |
12.5M |
2021-11-05 |
186.48 |
191.77 |
184.00 |
185.50 |
8.8M |
2021-11-04 |
176.00 |
188.50 |
175.21 |
186.68 |
13.9M |
2021-11-03 |
181.05 |
181.30 |
173.83 |
174.94 |
6.3M |
2021-11-02 |
184.42 |
186.70 |
175.00 |
179.50 |
11.8M |
2021-11-01 |
182.77 |
189.00 |
177.00 |
186.10 |
8.2M |
2021-10-29 |
185.49 |
190.29 |
184.30 |
186.18 |
8.0M |
2021-10-28 |
180.00 |
189.48 |
179.43 |
186.15 |
10.0M |
2021-10-27 |
177.67 |
184.81 |
176.03 |
179.39 |
7.8M |
2021-10-26 |
180.90 |
182.40 |
177.60 |
180.44 |
3.9M |
2021-10-25 |
181.20 |
183.06 |
180.03 |
181.20 |
4.1M |
2021-10-22 |
180.93 |
184.99 |
179.66 |
182.50 |
5.7M |
2021-10-21 |
179.00 |
182.77 |
178.07 |
180.49 |
4.3M |
2021-10-20 |
179.98 |
181.00 |
175.75 |
179.66 |
5.5M |
2021-10-19 |
169.01 |
179.50 |
169.00 |
176.86 |
8.7M |
2021-10-18 |
180.33 |
180.33 |
169.89 |
171.60 |
11.3M |
2021-10-15 |
183.08 |
186.88 |
180.65 |
184.24 |
6.1M |
2021-10-14 |
188.22 |
190.80 |
182.95 |
186.05 |
9.1M |
2021-10-13 |
182.50 |
194.80 |
180.00 |
188.21 |
12.7M |
2021-10-12 |
180.18 |
185.87 |
178.66 |
182.10 |
9.0M |
2021-10-11 |
182.07 |
183.90 |
178.29 |
180.50 |
10.8M |
2021-10-08 |
168.00 |
180.93 |
166.51 |
178.23 |
19.7M |
2021-09-30 |
165.80 |
169.58 |
165.10 |
166.08 |
7.8M |
2021-09-29 |
165.00 |
167.98 |
163.61 |
165.79 |
7.3M |
2021-09-28 |
172.70 |
172.70 |
164.44 |
166.89 |
10.6M |
2021-09-27 |
166.00 |
178.52 |
166.00 |
172.67 |
17.0M |
2021-09-24 |
162.71 |
167.78 |
161.91 |
164.01 |
7.7M |
2021-09-23 |
167.50 |
168.11 |
163.01 |
164.51 |
10.3M |
2021-09-22 |
173.39 |
173.80 |
165.52 |
167.75 |
8.3M |
2021-09-17 |
173.00 |
180.00 |
170.30 |
177.00 |
9.0M |
2021-09-16 |
168.50 |
177.20 |
167.00 |
172.99 |
9.3M |
2021-09-15 |
172.00 |
172.08 |
165.50 |
167.27 |
6.6M |
2021-09-14 |
171.50 |
174.50 |
170.15 |
172.20 |
5.4M |
2021-09-13 |
171.02 |
173.93 |
169.11 |
172.70 |
6.2M |
2021-09-10 |
166.50 |
171.57 |
165.45 |
171.06 |
7.0M |
2021-09-09 |
168.02 |
168.90 |
165.30 |
166.48 |
4.0M |
2021-09-08 |
172.80 |
172.80 |
166.90 |
167.88 |
5.0M |
2021-09-07 |
170.99 |
174.48 |
169.50 |
171.67 |
5.3M |
2021-09-06 |
165.80 |
174.20 |
164.80 |
171.86 |
8.8M |
2021-09-03 |
168.64 |
169.75 |
162.21 |
166.32 |
6.5M |
2021-09-02 |
171.00 |
172.18 |
167.78 |
169.16 |
5.2M |
2021-09-01 |
166.00 |
174.75 |
162.00 |
171.00 |
8.6M |
2021-08-31 |
169.39 |
171.48 |
163.38 |
167.54 |
5.4M |
2021-08-30 |
170.34 |
172.58 |
163.69 |
169.40 |
7.2M |
2021-08-27 |
168.29 |
175.91 |
167.61 |
169.10 |
6.8M |
2021-08-26 |
172.79 |
174.43 |
169.00 |
170.00 |
5.2M |
2021-08-25 |
171.00 |
174.96 |
170.00 |
173.46 |
6.2M |
2021-08-24 |
169.73 |
171.00 |
166.06 |
169.65 |
5.3M |
2021-08-23 |
160.11 |
169.63 |
160.10 |
167.20 |
9.2M |
2021-08-20 |
165.90 |
168.35 |
156.49 |
158.92 |
11.5M |
2021-08-19 |
169.62 |
172.92 |
169.00 |
169.97 |
4.5M |
2021-08-18 |
165.58 |
172.49 |
163.00 |
170.57 |
6.8M |
2021-08-17 |
172.50 |
173.18 |
165.01 |
165.58 |
5.6M |
2021-08-16 |
171.39 |
173.76 |
170.40 |
172.50 |
4.2M |
2021-08-13 |
171.50 |
174.25 |
170.21 |
172.64 |
4.2M |
2021-08-12 |
173.51 |
175.90 |
171.00 |
172.11 |
6.0M |
2021-08-11 |
177.00 |
178.34 |
173.41 |
174.54 |
7.1M |
2021-08-10 |
171.30 |
180.10 |
169.60 |
178.26 |
12.5M |
2021-08-09 |
168.52 |
173.30 |
168.10 |
171.29 |
5.7M |
2021-08-06 |
171.35 |
172.55 |
168.12 |
170.08 |
4.6M |
2021-08-05 |
168.00 |
175.66 |
167.33 |
172.00 |
5.5M |
2021-08-04 |
174.50 |
175.27 |
170.40 |
173.27 |
5.9M |
2021-08-03 |
172.00 |
174.80 |
166.70 |
173.90 |
8.1M |
2021-08-02 |
160.00 |
174.00 |
159.11 |
172.30 |
13.6M |
2021-07-30 |
168.68 |
168.96 |
159.95 |
162.99 |
12.9M |
2021-07-29 |
176.21 |
177.00 |
168.40 |
171.00 |
11.9M |
2021-07-28 |
174.00 |
176.37 |
164.95 |
173.37 |
15.4M |
2021-07-27 |
181.06 |
185.88 |
176.00 |
176.96 |
12.2M |
2021-07-26 |
192.83 |
193.00 |
179.00 |
182.49 |
12.7M |
2021-07-23 |
200.78 |
202.00 |
191.50 |
196.68 |
8.1M |
2021-07-22 |
208.38 |
208.38 |
199.81 |
200.68 |
7.1M |
2021-07-21 |
208.00 |
212.58 |
205.20 |
205.90 |
7.9M |
2021-07-20 |
205.00 |
209.50 |
204.66 |
206.10 |
5.3M |
2021-07-19 |
209.01 |
212.00 |
204.49 |
206.54 |
9.5M |
2021-07-16 |
210.00 |
215.44 |
204.08 |
206.41 |
20.2M |
2021-07-15 |
193.90 |
198.18 |
188.50 |
195.85 |
6.6M |
2021-07-14 |
191.82 |
195.50 |
190.13 |
194.00 |
4.7M |
2021-07-13 |
193.93 |
196.59 |
192.07 |
193.80 |
5.5M |
2021-07-12 |
185.00 |
195.49 |
182.88 |
192.00 |
9.5M |
2021-07-09 |
195.19 |
195.19 |
183.35 |
185.10 |
9.8M |
2021-07-08 |
200.31 |
203.50 |
196.77 |
198.18 |
6.1M |
2021-07-07 |
206.50 |
207.00 |
201.05 |
202.39 |
7.0M |
2021-07-06 |
201.70 |
207.20 |
198.09 |
207.04 |
8.2M |
2021-07-05 |
200.43 |
204.20 |
198.06 |
200.34 |
6.0M |
2021-07-02 |
205.55 |
205.65 |
197.21 |
201.47 |
7.6M |
2021-07-01 |
207.10 |
207.60 |
201.68 |
206.23 |
5.2M |
2021-06-30 |
205.79 |
209.37 |
203.85 |
207.20 |
4.6M |
2021-06-29 |
213.84 |
215.90 |
204.18 |
206.50 |
11.8M |
2021-06-28 |
213.33 |
219.12 |
211.50 |
216.00 |
8.2M |
2021-06-25 |
202.60 |
214.58 |
201.58 |
213.12 |
16.6M |
2021-06-24 |
194.82 |
204.56 |
193.52 |
203.07 |
12.3M |
2021-06-23 |
199.34 |
199.99 |
193.01 |
194.82 |
8.5M |
2021-06-22 |
196.01 |
199.67 |
191.59 |
199.30 |
10.0M |
2021-06-21 |
197.36 |
199.20 |
188.85 |
195.60 |
16.8M |
2021-06-18 |
204.01 |
205.00 |
195.11 |
199.84 |
13.5M |
2021-06-17 |
203.89 |
209.98 |
199.50 |
204.76 |
10.3M |
2021-06-16 |
201.00 |
207.80 |
200.28 |
204.00 |
13.0M |
2021-06-15 |
206.50 |
211.00 |
192.61 |
204.00 |
29.9M |
2021-06-11 |
219.95 |
220.66 |
211.28 |
211.28 |
30.1M |
2021-06-10 |
227.44 |
236.34 |
225.25 |
234.75 |
9.7M |
2021-06-09 |
217.00 |
231.43 |
215.50 |
228.10 |
13.5M |
2021-06-08 |
232.12 |
233.29 |
214.62 |
218.80 |
16.1M |
2021-06-07 |
231.00 |
237.06 |
227.50 |
232.06 |
9.3M |
2021-06-04 |
222.50 |
233.66 |
222.00 |
229.95 |
8.1M |
2021-06-03 |
222.94 |
231.97 |
222.94 |
225.32 |
8.4M |
2021-06-02 |
231.00 |
231.20 |
222.03 |
222.87 |
11.5M |
2021-06-01 |
216.00 |
235.06 |
215.16 |
233.55 |
13.8M |
2021-05-31 |
218.12 |
218.12 |
209.85 |
217.80 |
8.1M |
2021-05-28 |
219.20 |
222.58 |
214.36 |
218.12 |
8.5M |
2021-05-27 |
215.00 |
223.08 |
211.05 |
218.58 |
11.4M |
2021-05-26 |
211.58 |
214.31 |
207.30 |
211.64 |
8.3M |
2021-05-25 |
207.06 |
212.85 |
202.01 |
212.00 |
13.3M |
2021-05-24 |
197.50 |
212.00 |
197.50 |
206.40 |
12.6M |
2021-05-21 |
186.56 |
201.50 |
186.56 |
197.11 |
16.6M |
2021-05-20 |
182.23 |
187.50 |
182.01 |
186.51 |
9.4M |
2021-05-19 |
184.15 |
184.32 |
180.01 |
181.00 |
8.9M |
2021-05-18 |
188.60 |
189.85 |
183.30 |
186.00 |
5.7M |
2021-05-17 |
185.38 |
192.95 |
184.52 |
188.44 |
9.1M |
2021-05-14 |
186.97 |
188.00 |
184.08 |
185.72 |
6.7M |
2021-05-13 |
181.50 |
186.77 |
179.80 |
185.79 |
6.2M |
2021-05-12 |
184.07 |
185.89 |
181.80 |
183.48 |
7.1M |
2021-05-11 |
184.91 |
189.32 |
184.70 |
187.00 |
6.5M |
2021-05-10 |
183.45 |
189.44 |
180.38 |
185.60 |
6.6M |
2021-05-07 |
184.01 |
187.33 |
181.00 |
186.10 |
9.1M |
2021-05-06 |
192.30 |
192.40 |
177.00 |
183.30 |
13.8M |
2021-04-30 |
193.57 |
198.57 |
191.41 |
192.50 |
13.1M |
2021-04-29 |
174.50 |
191.40 |
174.50 |
191.40 |
19.6M |
2021-04-28 |
168.75 |
174.50 |
167.46 |
174.00 |
8.5M |
2021-04-27 |
168.51 |
171.77 |
165.21 |
171.22 |
7.1M |
2021-04-26 |
172.00 |
173.03 |
168.16 |
169.51 |
10.1M |
2021-04-23 |
168.68 |
177.08 |
168.20 |
171.55 |
13.5M |
2021-04-22 |
166.31 |
170.00 |
163.51 |
168.89 |
10.4M |
2021-04-21 |
161.05 |
167.99 |
160.98 |
165.58 |
10.6M |
2021-04-20 |
160.00 |
167.85 |
159.19 |
163.00 |
13.6M |
2021-04-19 |
160.00 |
162.29 |
156.00 |
161.19 |
9.9M |
2021-04-16 |
150.50 |
161.49 |
150.47 |
159.70 |
15.1M |
2021-04-15 |
153.02 |
153.89 |
149.76 |
150.46 |
8.0M |
2021-04-14 |
151.30 |
153.91 |
150.33 |
153.01 |
6.8M |
2021-04-13 |
152.99 |
155.73 |
149.80 |
151.00 |
10.6M |
2021-04-12 |
155.94 |
157.69 |
152.00 |
153.56 |
6.7M |
2021-04-09 |
157.22 |
159.00 |
155.60 |
155.92 |
7.5M |
2021-04-08 |
157.87 |
160.43 |
155.90 |
160.00 |
8.0M |
2021-04-07 |
164.52 |
164.52 |
158.00 |
159.16 |
10.9M |
2021-04-06 |
172.78 |
172.78 |
164.05 |
166.41 |
9.7M |
2021-04-02 |
174.00 |
177.37 |
170.60 |
174.10 |
10.0M |
2021-04-01 |
165.00 |
171.98 |
164.70 |
171.63 |
7.3M |
2021-03-31 |
165.00 |
165.50 |
160.60 |
164.70 |
5.9M |
2021-03-30 |
164.00 |
167.93 |
163.01 |
166.00 |
8.4M |
2021-03-29 |
163.99 |
169.01 |
161.04 |
164.89 |
9.6M |
2021-03-26 |
161.60 |
165.00 |
160.55 |
163.19 |
7.9M |
2021-03-25 |
155.29 |
162.37 |
154.51 |
160.00 |
9.0M |
2021-03-24 |
160.08 |
164.33 |
155.55 |
157.75 |
11.2M |
2021-03-23 |
160.88 |
162.37 |
159.00 |
160.66 |
5.0M |
2021-03-22 |
159.70 |
161.79 |
157.00 |
160.60 |
6.7M |
2021-03-19 |
162.24 |
163.81 |
158.50 |
159.71 |
8.7M |
2021-03-18 |
162.99 |
167.98 |
162.16 |
167.15 |
8.0M |
2021-03-17 |
162.00 |
163.22 |
158.58 |
161.66 |
7.5M |
2021-03-16 |
160.60 |
164.80 |
157.88 |
162.90 |
6.2M |
2021-03-15 |
165.58 |
166.50 |
155.58 |
157.87 |
10.9M |
2021-03-12 |
168.58 |
169.10 |
162.90 |
165.58 |
6.8M |
2021-03-11 |
164.21 |
170.72 |
162.61 |
166.89 |
8.0M |
2021-03-10 |
166.00 |
167.40 |
162.13 |
164.20 |
8.5M |
2021-03-09 |
166.70 |
167.58 |
160.00 |
160.83 |
9.1M |
2021-03-08 |
180.81 |
182.41 |
165.00 |
166.70 |
10.7M |
2021-03-05 |
178.00 |
183.78 |
174.80 |
179.91 |
7.8M |
2021-03-04 |
184.00 |
184.00 |
178.00 |
179.65 |
7.0M |
2021-03-03 |
183.23 |
186.97 |
180.10 |
186.50 |
8.4M |
2021-03-02 |
188.80 |
190.18 |
179.68 |
181.48 |
10.9M |
2021-03-01 |
186.85 |
192.00 |
183.80 |
187.19 |
10.9M |
2021-02-26 |
196.00 |
197.00 |
187.00 |
189.00 |
11.5M |
2021-02-25 |
200.00 |
201.50 |
195.18 |
198.55 |
7.4M |
2021-02-24 |
200.60 |
203.88 |
193.50 |
198.50 |
14.1M |
2021-02-23 |
195.00 |
203.00 |
193.24 |
200.01 |
9.8M |
2021-02-22 |
214.00 |
215.00 |
196.40 |
197.88 |
17.0M |
2021-02-19 |
216.00 |
222.72 |
208.01 |
216.40 |
10.8M |
2021-02-18 |
234.81 |
241.86 |
217.41 |
218.04 |
15.5M |
2021-02-10 |
219.55 |
232.80 |
219.55 |
228.81 |
15.0M |
2021-02-09 |
216.99 |
220.05 |
212.22 |
220.05 |
12.0M |
2021-02-08 |
213.60 |
222.00 |
210.00 |
217.90 |
16.8M |
2021-02-05 |
203.76 |
214.50 |
199.12 |
210.72 |
23.8M |
2021-02-04 |
200.60 |
207.00 |
199.00 |
202.70 |
17.0M |
2021-02-03 |
213.00 |
215.10 |
202.58 |
204.00 |
15.9M |
2021-02-02 |
201.60 |
208.99 |
198.00 |
208.99 |
16.0M |
2021-02-01 |
203.96 |
208.53 |
197.22 |
201.66 |
11.3M |
2021-01-29 |
205.52 |
211.00 |
202.70 |
204.01 |
12.4M |
2021-01-28 |
202.00 |
210.10 |
201.00 |
202.46 |
9.8M |
2021-01-27 |
215.50 |
215.60 |
202.00 |
205.87 |
17.3M |
2021-01-26 |
223.30 |
223.30 |
212.20 |
219.00 |
26.2M |
2021-01-25 |
195.00 |
212.11 |
195.00 |
212.11 |
10.5M |
2021-01-22 |
194.20 |
195.97 |
187.00 |
192.83 |
12.3M |
2021-01-21 |
192.00 |
196.84 |
188.88 |
194.14 |
16.2M |
2021-01-20 |
190.80 |
194.49 |
185.35 |
190.80 |
17.0M |
2021-01-19 |
205.00 |
205.00 |
189.52 |
190.61 |
17.6M |
2021-01-18 |
207.40 |
208.10 |
198.00 |
200.18 |
18.0M |
2021-01-15 |
209.22 |
212.55 |
202.58 |
207.50 |
14.1M |
2021-01-14 |
215.70 |
216.35 |
204.01 |
211.00 |
14.9M |
2021-01-13 |
227.11 |
232.42 |
212.50 |
215.70 |
20.3M |
2021-01-12 |
222.00 |
232.40 |
222.00 |
229.42 |
16.3M |
2021-01-11 |
236.30 |
237.00 |
222.00 |
228.24 |
19.0M |
2021-01-08 |
256.44 |
261.54 |
241.00 |
242.47 |
14.2M |
2021-01-07 |
252.80 |
256.12 |
242.44 |
256.00 |
12.5M |
2021-01-06 |
261.00 |
268.60 |
249.50 |
256.60 |
15.1M |
2021-01-05 |
245.00 |
266.58 |
244.11 |
263.70 |
8.2M |
2021-01-04 |
235.45 |
251.00 |
234.20 |
246.98 |
6.5M |