마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 22.04 22.50 21.81 22.08 0.2M
2021-12-30 21.31 22.09 21.30 21.92 0.1M
2021-12-29 21.20 21.38 20.97 21.30 0.1M
2021-12-28 21.93 22.14 21.11 21.16 0.1M
2021-12-27 21.60 22.06 21.37 21.96 0.1M
2021-12-23 21.66 21.79 21.26 21.51 0.1M
2021-12-22 21.30 21.80 21.26 21.60 0.1M
2021-12-21 21.23 21.73 20.93 21.30 0.1M
2021-12-20 20.73 21.47 20.28 21.28 0.2M
2021-12-17 21.36 21.39 20.33 20.95 0.8M
2021-12-16 22.51 23.00 20.90 21.38 0.3M
2021-12-15 20.70 22.44 20.28 22.30 0.3M
2021-12-14 19.48 20.83 19.10 20.83 0.3M
2021-12-13 20.07 20.36 19.13 19.72 0.3M
2021-12-10 21.08 21.84 19.48 20.01 0.2M
2021-12-09 24.15 25.14 20.86 20.90 0.5M
2021-12-08 22.39 22.59 21.88 22.00 0.2M
2021-12-07 21.74 22.56 21.05 22.20 0.3M
2021-12-06 21.02 23.11 20.23 21.00 0.2M
2021-12-03 21.44 21.71 20.15 20.87 0.2M
2021-12-02 21.95 22.11 21.11 21.44 0.2M
2021-12-01 23.29 24.08 21.61 21.74 0.3M
2021-11-30 24.62 24.73 21.84 22.67 0.7M
2021-11-29 25.41 26.08 24.27 24.35 0.2M
2021-11-26 25.40 25.75 24.43 25.08 0.1M
2021-11-24 26.19 26.61 25.01 26.31 0.1M
2021-11-23 27.35 27.62 25.59 26.16 0.2M
2021-11-22 26.78 28.73 26.78 27.46 0.3M
2021-11-19 26.35 27.50 25.69 26.68 0.2M
2021-11-18 26.80 26.99 26.02 26.40 0.2M
2021-11-17 25.95 26.62 24.62 26.54 0.1M
2021-11-16 25.42 26.11 24.86 25.90 0.1M
2021-11-15 26.15 27.00 25.41 25.58 0.2M
2021-11-12 24.42 25.91 24.07 25.90 0.2M
2021-11-11 24.16 24.78 24.00 24.32 0.1M
2021-11-10 23.70 24.50 23.53 23.92 0.2M
2021-11-09 23.13 23.95 22.92 23.77 0.2M
2021-11-08 23.83 24.28 23.02 23.14 0.1M
2021-11-05 23.12 24.15 22.97 23.64 0.2M
2021-11-04 22.28 22.95 22.12 22.91 0.1M
2021-11-03 21.69 22.52 21.02 21.95 0.1M
2021-11-02 22.01 22.31 21.30 21.70 0.1M
2021-11-01 22.25 22.33 21.43 21.70 0.2M
2021-10-29 21.38 22.23 21.26 22.08 0.5M
2021-10-28 20.42 21.55 20.42 21.46 0.2M
2021-10-27 20.92 20.92 20.29 20.43 0.1M
2021-10-26 21.50 21.69 20.89 20.92 0.1M
2021-10-25 20.50 21.76 20.48 21.68 0.2M
2021-10-22 21.10 21.10 20.49 20.49 0.1M
2021-10-21 20.64 21.38 20.38 21.09 0.1M
2021-10-20 21.02 21.54 20.80 20.85 0.1M
2021-10-19 20.94 21.26 20.66 21.05 0.1M
2021-10-18 20.56 20.92 19.95 20.92 0.1M
2021-10-15 20.83 20.91 20.44 20.47 0.1M
2021-10-14 20.64 20.66 20.26 20.33 0.1M
2021-10-13 20.20 20.44 19.78 20.26 0.1M
2021-10-12 20.42 20.81 20.01 20.08 0.1M
2021-10-11 20.92 21.20 20.18 20.27 0.1M
2021-10-08 21.14 21.67 20.81 20.85 0.1M
2021-10-07 21.05 21.63 20.77 20.97 0.1M
2021-10-06 21.63 22.00 20.38 20.66 0.3M
2021-10-05 21.61 22.40 21.50 21.92 0.1M
2021-10-04 21.55 21.80 20.91 21.54 0.2M
2021-10-01 21.33 22.34 21.33 21.68 0.3M
2021-09-30 23.43 24.63 21.47 21.61 0.3M
2021-09-29 24.38 24.76 22.94 23.20 0.1M
2021-09-28 25.24 25.24 23.87 24.13 0.1M
2021-09-27 24.28 25.64 24.28 25.22 0.2M
2021-09-24 23.74 24.24 23.14 24.13 0.1M
2021-09-23 23.73 24.21 23.35 23.99 0.1M
2021-09-22 23.07 23.59 22.86 23.42 0.1M
2021-09-21 23.66 23.74 22.65 22.73 0.1M
2021-09-20 23.68 23.95 23.24 23.65 0.2M
2021-09-17 23.94 24.32 23.05 24.24 0.6M
2021-09-16 24.16 24.47 23.30 24.00 0.1M
2021-09-15 23.37 24.06 23.11 23.97 0.1M
2021-09-14 24.63 24.73 23.04 23.31 0.1M
2021-09-13 24.35 24.94 23.91 24.43 0.1M
2021-09-10 24.52 24.98 24.15 24.24 0.1M
2021-09-09 24.21 25.07 23.56 24.28 0.1M
2021-09-08 24.52 24.65 23.35 24.14 0.2M
2021-09-07 25.41 25.55 24.50 24.53 0.2M
2021-09-03 25.51 25.71 24.91 25.24 0.1M
2021-09-02 25.81 25.86 25.20 25.46 0.1M
2021-09-01 24.73 25.82 24.52 25.61 0.1M
2021-08-31 25.02 25.29 24.17 24.40 0.3M
2021-08-30 25.11 25.46 24.49 25.13 0.2M
2021-08-27 23.40 25.00 23.40 24.87 0.3M
2021-08-26 22.95 23.37 22.57 23.26 0.1M
2021-08-25 23.41 23.60 23.05 23.14 0.1M
2021-08-24 23.81 24.10 23.28 23.43 0.1M
2021-08-23 23.26 23.92 23.04 23.58 0.1M
2021-08-20 22.23 23.04 22.13 22.94 0.2M
2021-08-19 22.38 23.04 22.07 22.33 0.1M
2021-08-18 22.40 23.57 22.20 22.74 0.2M
2021-08-17 23.71 23.71 22.42 22.65 0.2M
2021-08-16 23.69 24.37 22.61 23.82 0.2M
2021-08-13 24.06 24.50 23.29 23.75 0.1M
2021-08-12 24.07 24.71 23.34 24.16 0.2M
2021-08-11 23.28 24.10 22.95 24.07 0.2M
2021-08-10 22.31 23.63 21.96 23.55 0.2M
2021-08-09 21.96 23.15 21.93 22.31 0.3M
2021-08-06 20.34 22.38 20.03 22.19 0.5M
2021-08-05 23.82 23.82 18.22 20.11 0.4M
2021-08-04 20.00 20.28 19.62 20.10 0.3M
2021-08-03 19.11 20.24 18.67 20.16 0.3M
2021-08-02 19.91 20.63 18.97 19.06 0.2M
2021-07-30 20.05 20.28 19.73 19.84 0.4M
2021-07-29 20.10 20.24 19.43 20.01 0.1M
2021-07-28 19.51 20.21 19.21 19.83 0.2M
2021-07-27 20.13 20.13 18.67 19.32 0.2M
2021-07-26 20.63 21.14 20.29 20.41 0.2M
2021-07-23 20.94 21.17 20.16 20.49 0.2M
2021-07-22 21.58 21.58 20.63 20.96 0.2M
2021-07-21 20.70 21.69 20.44 21.25 0.2M
2021-07-20 20.25 20.92 19.92 20.59 0.2M
2021-07-19 20.20 20.68 19.55 20.25 0.2M
2021-07-16 21.27 21.65 20.57 20.74 0.2M
2021-07-15 21.18 21.47 20.77 21.05 0.2M
2021-07-14 23.43 23.60 21.20 21.25 0.2M
2021-07-13 23.72 24.07 23.35 23.43 0.2M
2021-07-12 23.19 23.88 22.83 23.78 0.2M
2021-07-09 22.30 23.20 21.82 23.15 0.2M
2021-07-08 21.80 22.42 21.03 22.06 0.2M
2021-07-07 22.55 22.76 21.66 22.32 0.3M
2021-07-06 22.87 23.26 22.07 22.61 0.2M
2021-07-02 24.09 24.19 22.91 23.32 0.2M
2021-07-01 25.23 25.23 22.95 23.99 0.5M
2021-06-30 22.51 25.90 22.32 25.45 1.4M
2021-06-29 21.52 22.95 21.35 22.48 0.3M
2021-06-28 21.70 21.80 21.05 21.40 0.2M
2021-06-25 22.39 22.68 21.76 21.84 1.4M
2021-06-24 22.02 22.64 21.90 22.25 0.2M
2021-06-23 21.99 22.28 21.39 21.98 0.2M
2021-06-22 21.55 21.91 21.25 21.84 0.2M
2021-06-21 21.10 21.68 20.81 21.53 0.3M
2021-06-18 21.33 21.65 20.72 20.97 0.4M
2021-06-17 22.76 23.19 21.30 21.71 0.3M
2021-06-16 22.22 23.24 22.01 23.01 0.3M
2021-06-15 22.65 22.94 21.99 22.45 0.3M
2021-06-14 22.75 23.24 21.90 22.58 0.5M
2021-06-11 23.20 23.63 22.71 22.89 0.4M
2021-06-10 24.21 24.69 23.15 23.23 0.4M
2021-06-09 25.34 25.83 24.12 24.34 0.2M
2021-06-08 25.75 26.19 25.21 25.49 0.3M
2021-06-07 24.57 25.71 23.59 25.60 0.3M
2021-06-04 25.61 27.27 24.08 24.46 0.6M
2021-06-03 25.61 25.67 24.72 25.14 0.2M
2021-06-02 25.71 25.80 24.30 25.74 0.3M
2021-06-01 24.20 25.99 24.10 25.54 0.3M
2021-05-28 24.19 24.96 23.64 23.91 0.2M
2021-05-27 24.32 25.08 23.60 24.24 0.4M
2021-05-26 23.93 24.80 23.87 24.18 0.4M
2021-05-25 24.99 25.63 23.85 23.89 0.4M
2021-05-24 24.92 25.33 24.38 24.61 0.3M
2021-05-21 25.90 26.00 24.84 24.87 0.3M
2021-05-20 25.78 26.00 25.14 25.79 0.3M
2021-05-19 25.16 25.95 24.65 25.73 0.5M
2021-05-18 28.42 28.76 25.75 25.86 1.2M
2021-05-17 27.46 28.31 27.08 28.14 0.4M
2021-05-14 26.58 27.23 25.66 27.19 0.3M
2021-05-13 27.44 28.30 25.27 26.14 0.8M
2021-05-12 25.24 30.00 25.21 27.80 3.7M
2021-05-11 24.06 28.14 23.92 25.91 1.1M
2021-05-10 24.63 25.09 23.20 24.80 0.7M
2021-05-07 24.51 25.71 23.69 24.52 0.9M
2021-05-06 19.00 26.15 19.00 25.83 3.6M
2021-05-05 18.38 18.92 17.94 18.76 0.2M
2021-05-04 18.47 18.47 17.54 18.10 0.2M
2021-05-03 18.09 19.00 17.84 18.83 0.3M
2021-04-30 18.06 18.28 17.72 17.93 0.2M
2021-04-29 18.99 19.17 18.13 18.34 0.1M
2021-04-28 18.63 18.90 18.20 18.79 0.2M
2021-04-27 18.56 18.72 18.20 18.63 0.1M
2021-04-26 18.36 18.72 18.02 18.44 0.1M
2021-04-23 17.69 18.64 17.54 18.32 0.1M
2021-04-22 17.22 17.87 17.10 17.46 0.2M
2021-04-21 16.69 17.16 16.43 17.13 0.3M
2021-04-20 17.42 17.58 16.29 16.55 0.1M
2021-04-19 17.56 17.89 17.00 17.57 0.2M
2021-04-16 18.59 18.64 17.69 17.77 0.1M
2021-04-15 18.28 18.48 17.85 18.37 0.1M
2021-04-14 18.15 18.72 17.88 18.06 0.2M
2021-04-13 18.55 18.55 17.80 18.08 0.2M
2021-04-12 18.82 19.10 18.12 18.40 0.2M
2021-04-09 18.72 19.12 18.57 18.87 0.2M
2021-04-08 18.71 18.88 18.38 18.68 0.2M
2021-04-07 19.47 19.49 18.50 18.52 0.1M
2021-04-06 20.24 20.43 19.02 19.53 0.2M
2021-04-05 19.37 20.41 19.12 20.33 0.3M
2021-04-01 18.79 19.54 18.78 19.43 0.3M
2021-03-31 17.20 18.73 17.16 18.58 0.4M
2021-03-30 18.00 18.03 16.58 17.06 0.4M
2021-03-29 18.16 18.86 17.78 18.06 0.3M
2021-03-26 17.37 18.24 16.96 18.17 0.3M
2021-03-25 16.66 17.41 16.00 17.35 0.4M
2021-03-24 18.01 18.16 16.94 16.97 0.3M
2021-03-23 18.34 18.78 17.80 18.16 0.4M
2021-03-22 19.91 20.30 18.51 18.59 0.2M
2021-03-19 19.79 20.45 19.42 19.88 1.0M
2021-03-18 20.16 21.09 19.56 19.86 0.2M
2021-03-17 19.65 20.50 19.13 20.23 0.2M
2021-03-16 19.93 20.38 19.50 19.88 0.3M
2021-03-15 19.69 20.15 19.37 19.90 0.3M
2021-03-12 18.84 19.76 18.66 19.63 0.3M
2021-03-11 18.48 19.20 18.44 19.14 0.4M
2021-03-10 18.20 18.89 17.78 18.25 0.4M
2021-03-09 17.26 18.38 17.19 17.94 0.3M
2021-03-08 15.87 17.26 15.86 16.94 0.4M
2021-03-05 16.28 16.38 14.86 16.21 0.4M
2021-03-04 16.41 16.57 15.24 16.09 0.4M
2021-03-03 16.25 16.97 15.82 16.51 0.3M
2021-03-02 16.48 16.75 15.81 16.35 0.3M
2021-03-01 15.89 16.46 15.89 16.44 0.2M
2021-02-26 15.96 16.48 15.07 15.61 0.4M
2021-02-25 15.92 16.49 15.72 15.80 0.3M
2021-02-24 16.01 17.00 15.56 16.12 0.5M
2021-02-23 17.39 17.56 14.21 15.97 1.0M
2021-02-22 19.07 19.20 17.61 17.82 0.5M
2021-02-19 19.22 19.35 18.62 19.16 0.4M
2021-02-18 18.91 19.40 18.36 19.14 0.4M
2021-02-17 18.10 19.40 17.85 19.29 0.9M
2021-02-16 17.25 18.05 17.09 18.01 0.5M
2021-02-12 16.45 17.29 16.16 17.20 0.3M
2021-02-11 16.36 16.68 15.56 16.56 0.6M
2021-02-10 16.86 17.72 16.10 16.21 0.6M
2021-02-09 17.66 17.71 16.84 16.99 0.5M
2021-02-08 17.22 17.89 17.22 17.75 0.4M
2021-02-05 18.78 19.37 16.92 17.16 0.8M
2021-02-04 21.51 21.95 18.30 18.80 0.7M
2021-02-03 20.88 21.93 20.88 21.60 0.2M
2021-02-02 21.75 22.13 19.92 20.79 0.3M
2021-02-01 19.70 21.53 19.68 21.48 0.4M
2021-01-29 19.34 20.26 19.09 19.52 0.2M
2021-01-28 18.86 19.52 18.59 19.22 0.3M
2021-01-27 18.79 19.76 17.82 19.04 0.3M
2021-01-26 19.90 20.29 19.06 19.24 0.3M
2021-01-25 19.49 20.86 19.11 19.73 0.4M
2021-01-22 17.89 19.08 17.81 19.05 0.3M
2021-01-21 20.00 20.32 17.26 17.74 0.5M
2021-01-20 21.20 21.53 18.60 19.91 0.6M
2021-01-19 18.36 21.11 17.85 20.55 0.6M
2021-01-15 18.48 18.57 17.04 18.01 0.2M
2021-01-14 18.00 18.89 17.93 18.64 0.2M
2021-01-13 18.90 18.96 17.44 17.96 0.2M
2021-01-12 17.82 18.75 17.18 18.72 0.3M
2021-01-11 16.19 18.15 16.14 17.55 0.4M
2021-01-08 16.30 16.74 16.07 16.22 0.3M
2021-01-07 16.66 16.71 15.86 16.32 0.3M
2021-01-06 16.51 17.36 16.28 16.47 0.3M
2021-01-05 16.02 16.66 15.34 16.18 0.4M
2021-01-04 15.97 17.12 15.95 16.26 0.3M