마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 25.98 26.08 25.94 25.94 0.0M
2021-12-30 25.90 25.92 25.82 25.86 0.0M
2021-12-29 25.72 26.50 25.72 26.03 0.0M
2021-12-24 25.56 25.56 25.43 25.43 0.0M
2021-12-23 25.54 25.80 25.30 25.74 0.0M
2021-12-22 25.04 25.38 25.04 25.35 0.0M
2021-12-21 24.60 24.61 24.58 24.61 0.0M
2021-12-20 24.00 24.53 24.00 24.53 0.0M
2021-12-17 24.82 24.92 24.82 24.92 0.0M
2021-12-16 25.24 25.30 25.00 25.00 0.0M
2021-12-15 24.54 24.62 24.26 24.26 0.0M
2021-12-14 25.22 25.22 24.63 24.63 0.0M
2021-12-13 25.42 25.46 25.14 25.14 0.0M
2021-12-10 25.08 25.34 25.06 25.14 0.0M
2021-12-09 25.00 25.36 25.00 25.16 0.0M
2021-12-08 25.40 25.40 24.86 24.88 0.0M
2021-12-07 25.26 25.35 25.24 25.35 0.0M
2021-12-06 24.44 24.94 24.44 24.92 0.0M
2021-12-03 24.76 24.76 24.22 24.22 0.0M
2021-12-02 25.14 25.28 24.50 24.59 0.0M
2021-12-01 25.20 25.81 25.16 25.70 0.0M
2021-11-30 25.20 25.28 24.76 25.21 0.0M
2021-11-29 25.98 25.98 25.50 25.57 0.0M
2021-11-26 25.40 26.16 25.34 26.05 0.0M
2021-11-25 25.94 26.29 25.78 26.29 0.0M
2021-11-24 26.02 26.02 25.76 25.86 0.0M
2021-11-23 26.06 26.26 25.92 26.09 0.0M
2021-11-22 26.24 26.36 26.09 26.09 0.0M
2021-11-19 25.74 26.26 25.36 26.09 0.0M
2021-11-18 26.36 26.44 25.84 25.86 0.0M
2021-11-17 26.89 26.89 26.66 26.68 0.0M
2021-11-16 27.50 27.50 27.08 27.17 0.0M
2021-11-15 27.62 27.86 27.58 27.58 0.0M
2021-11-12 27.78 27.78 27.20 27.42 0.0M
2021-11-11 28.06 28.06 27.62 27.63 0.0M
2021-11-10 27.16 28.88 27.16 28.82 0.0M
2021-11-09 26.86 26.92 26.60 26.74 0.0M
2021-11-08 26.20 26.94 26.12 26.62 0.0M
2021-11-05 25.52 25.90 25.52 25.88 0.0M
2021-11-04 25.76 25.76 25.34 25.53 0.0M
2021-11-03 25.92 25.92 25.78 25.84 0.0M
2021-11-02 26.26 26.32 26.04 26.09 0.0M
2021-11-01 25.96 26.68 25.96 26.68 0.0M
2021-10-29 25.56 25.64 25.32 25.62 0.0M
2021-10-28 25.30 25.78 25.22 25.70 0.0M
2021-10-27 25.52 25.56 25.40 25.45 0.0M
2021-10-26 25.86 25.90 25.52 25.53 0.0M
2021-10-25 25.92 25.92 25.92 25.92 0.0M
2021-10-22 25.88 25.88 25.86 25.86 0.0M
2021-10-21 26.18 26.18 25.62 25.62 0.0M
2021-10-20 25.92 26.18 25.66 26.13 0.0M
2021-10-19 25.72 26.32 25.72 26.05 0.0M
2021-10-18 25.50 25.86 25.36 25.82 0.0M
2021-10-15 25.88 25.88 25.51 25.51 0.0M
2021-10-14 26.10 26.10 25.84 25.84 0.0M
2021-10-13 26.22 26.56 25.98 25.98 0.0M
2021-10-12 25.92 26.09 25.90 26.09 0.0M
2021-10-11 26.06 26.31 26.06 26.31 0.0M
2021-10-08 25.88 26.11 25.88 26.11 0.0M
2021-10-07 25.52 25.92 25.42 25.92 0.0M
2021-10-06 25.22 25.28 25.06 25.10 0.0M
2021-10-05 25.68 25.92 25.62 25.64 0.0M
2021-10-04 26.04 26.04 25.56 25.68 0.0M
2021-10-01 25.50 26.24 25.28 26.11 0.0M
2021-09-30 26.02 26.16 25.74 26.07 0.0M
2021-09-29 25.50 25.68 25.50 25.68 0.0M
2021-09-28 26.84 26.84 25.84 25.84 0.0M
2021-09-27 27.22 27.22 27.04 27.15 0.0M
2021-09-24 26.94 26.98 26.94 26.95 0.0M
2021-09-23 27.40 27.40 26.86 27.03 0.0M
2021-09-22 26.78 26.86 26.24 26.56 0.0M
2021-09-21 25.54 26.27 25.54 26.27 0.0M
2021-09-20 25.70 25.70 25.32 25.37 0.0M
2021-09-17 26.70 27.06 26.40 26.42 0.0M
2021-09-16 26.36 26.48 26.28 26.42 0.0M
2021-09-15 25.90 25.90 25.10 25.84 0.0M
2021-09-14 26.32 26.36 25.80 26.23 0.0M
2021-09-13 26.86 26.88 26.15 26.15 0.0M
2021-09-10 25.12 26.58 25.12 26.48 0.0M
2021-09-09 23.42 25.64 23.42 25.53 0.1M
2021-09-08 23.30 23.30 22.92 22.97 0.0M
2021-09-07 23.58 23.62 23.38 23.61 0.0M
2021-09-06 23.02 23.30 23.02 23.26 0.0M
2021-09-03 23.48 23.64 23.28 23.28 0.0M
2021-09-02 24.12 24.12 23.64 23.67 0.0M
2021-09-01 23.68 23.68 23.61 23.61 0.0M
2021-08-31 23.40 23.54 23.26 23.54 0.0M
2021-08-27 22.46 22.58 22.46 22.50 0.0M
2021-08-26 22.25 22.25 22.25 22.25 0.0M
2021-08-25 22.16 22.58 22.16 22.42 0.0M
2021-08-24 21.86 22.03 21.86 22.03 0.0M
2021-08-23 21.56 21.90 21.56 21.84 0.0M
2021-08-20 21.32 21.42 21.12 21.39 0.0M
2021-08-19 21.52 21.52 21.36 21.39 0.0M
2021-08-18 21.76 21.90 21.64 21.86 0.0M
2021-08-17 22.12 22.12 21.88 21.94 0.0M
2021-08-16 23.04 23.04 22.42 22.42 0.0M
2021-08-13 23.04 23.34 23.02 23.28 0.0M
2021-08-12 23.34 23.34 23.01 23.01 0.0M
2021-08-11 22.64 23.03 22.56 23.03 0.0M
2021-08-10 22.12 22.46 22.12 22.21 0.0M
2021-08-09 21.76 22.32 21.74 22.23 0.0M
2021-08-06 21.46 21.84 21.46 21.82 0.0M
2021-08-05 21.44 21.44 21.41 21.41 0.0M
2021-08-04 21.92 21.98 21.58 21.66 0.0M
2021-08-03 21.94 22.12 21.90 21.90 0.0M
2021-08-02 21.94 22.16 21.78 21.78 0.0M
2021-07-30 21.94 21.96 21.80 21.96 0.0M
2021-07-29 21.94 22.16 21.94 22.01 0.0M
2021-07-28 21.80 21.82 21.78 21.82 0.0M
2021-07-27 21.68 21.90 21.51 21.80 0.0M
2021-07-26 21.88 22.02 21.88 22.01 0.0M
2021-07-23 22.14 22.14 21.90 22.09 0.0M
2021-07-22 21.80 21.92 21.70 21.92 0.0M
2021-07-21 21.32 21.86 21.32 21.68 0.0M
2021-07-20 21.08 21.20 20.90 20.90 0.0M
2021-07-19 21.20 21.20 20.84 20.84 0.0M
2021-07-16 21.80 21.94 21.57 21.74 0.0M
2021-07-15 21.70 21.82 21.46 21.72 0.0M
2021-07-14 21.76 21.76 21.74 21.74 0.0M
2021-07-13 21.76 21.84 21.76 21.78 0.0M
2021-07-12 21.76 21.92 21.72 21.84 0.0M
2021-07-09 21.66 22.04 21.62 22.01 0.0M
2021-07-08 22.02 22.08 21.44 21.45 0.0M
2021-07-07 22.64 22.64 22.20 22.23 0.0M
2021-07-06 23.20 23.42 22.94 22.95 0.0M
2021-07-05 23.32 23.32 23.26 23.26 0.0M
2021-07-02 23.32 23.32 23.07 23.07 0.0M
2021-07-01 23.74 23.86 23.52 23.54 0.0M
2021-06-30 23.02 23.50 23.02 23.50 0.0M
2021-06-29 23.20 23.74 23.20 23.69 0.0M
2021-06-28 23.46 23.46 23.12 23.22 0.0M
2021-06-25 22.64 22.94 22.64 22.89 0.0M
2021-06-24 22.64 22.68 22.40 22.50 0.0M
2021-06-23 22.46 22.60 22.30 22.42 0.0M
2021-06-22 22.60 22.74 22.28 22.50 0.0M
2021-06-21 21.50 22.24 21.50 22.21 0.0M
2021-06-18 22.50 22.68 22.19 22.19 0.0M
2021-06-17 22.86 23.10 22.62 22.62 0.0M
2021-06-16 22.68 22.68 22.10 22.60 0.0M
2021-06-15 22.34 22.58 22.24 22.44 0.0M
2021-06-14 22.12 22.48 22.10 22.31 0.0M
2021-06-11 22.12 22.12 22.07 22.07 0.0M
2021-06-10 22.18 22.20 22.12 22.13 0.0M
2021-06-09 22.42 22.42 22.06 22.15 0.0M
2021-06-08 22.64 22.68 22.40 22.40 0.0M
2021-06-07 22.82 22.84 22.60 22.66 0.0M
2021-06-04 22.82 22.90 22.74 22.78 0.0M
2021-06-03 22.66 23.10 22.60 22.91 0.0M
2021-06-02 22.50 22.58 22.40 22.56 0.0M
2021-06-01 22.60 22.96 22.56 22.81 0.0M
2021-05-28 22.34 22.94 22.34 22.78 0.0M
2021-05-27 22.08 22.32 22.00 22.29 0.0M
2021-05-26 21.52 21.86 21.32 21.66 0.0M
2021-05-25 21.10 21.12 20.84 20.90 0.0M
2021-05-24 21.06 21.06 21.06 21.06 0.0M
2021-05-21 21.26 21.26 21.04 21.08 0.0M
2021-05-20 21.10 21.28 20.87 21.23 0.0M
2021-05-19 21.06 21.18 20.62 20.84 0.0M
2021-05-18 21.40 21.66 21.22 21.33 0.0M
2021-05-17 21.42 21.42 21.29 21.29 0.0M
2021-05-14 21.46 21.58 21.18 21.57 0.0M
2021-05-13 21.24 21.24 20.62 21.12 0.0M
2021-05-12 21.44 21.70 21.16 21.70 0.0M
2021-05-11 21.76 21.76 21.30 21.31 0.0M
2021-05-10 21.66 22.04 21.52 21.98 0.0M
2021-05-07 21.42 21.54 21.30 21.51 0.0M
2021-05-06 21.92 22.32 21.44 21.47 0.0M
2021-05-05 22.48 22.58 21.88 22.07 0.0M
2021-05-04 23.38 23.56 22.48 22.52 0.0M
2021-04-30 23.74 23.74 23.24 23.44 0.0M
2021-04-29 23.28 23.79 23.28 23.79 0.0M
2021-04-28 23.28 23.30 23.28 23.30 0.0M
2021-04-27 23.04 23.17 22.96 23.17 0.0M
2021-04-26 22.82 23.00 22.74 22.95 0.0M
2021-04-23 23.22 23.22 22.70 22.78 0.0M
2021-04-22 23.22 23.40 23.18 23.28 0.0M
2021-04-21 22.62 22.90 22.62 22.87 0.0M
2021-04-20 23.18 23.18 22.64 22.64 0.0M
2021-04-19 23.18 23.18 23.13 23.13 0.0M
2021-04-16 23.14 23.80 23.14 23.69 0.0M
2021-04-15 22.96 23.12 22.84 23.09 0.0M
2021-04-14 23.44 23.44 23.00 23.09 0.0M
2021-04-13 23.62 23.66 23.16 23.61 0.0M
2021-04-12 24.16 24.74 24.08 24.71 0.0M
2021-04-09 23.70 23.86 23.54 23.75 0.0M
2021-04-08 23.94 24.14 23.60 23.83 0.0M
2021-04-07 24.14 24.14 23.69 23.69 0.0M
2021-04-06 24.44 24.44 23.46 23.87 0.0M
2021-04-01 23.26 24.28 23.26 24.28 0.0M
2021-03-31 23.25 23.25 22.90 23.18 0.0M
2021-03-30 22.15 22.95 22.15 22.95 0.0M
2021-03-29 21.80 22.30 21.75 22.10 0.0M
2021-03-26 22.20 22.20 21.80 21.82 0.0M
2021-03-25 21.45 21.88 21.35 21.88 0.0M
2021-03-24 21.35 21.75 21.35 21.62 0.0M
2021-03-23 21.40 21.50 21.10 21.48 0.0M
2021-03-22 21.70 21.80 21.45 21.48 0.0M
2021-03-19 21.90 22.15 21.70 21.88 0.0M
2021-03-18 22.00 22.15 21.91 22.05 0.0M
2021-03-17 22.05 22.10 21.55 21.77 0.0M
2021-03-16 22.00 22.10 22.00 22.05 0.0M
2021-03-15 21.95 22.05 21.65 21.73 0.0M
2021-03-12 22.20 22.30 21.85 21.88 0.0M
2021-03-11 22.25 22.60 22.25 22.35 0.0M
2021-03-10 22.15 22.15 21.90 22.10 0.0M
2021-03-09 22.30 22.45 22.10 22.15 0.0M
2021-03-08 22.35 22.35 21.88 21.93 0.0M
2021-03-05 23.00 23.00 22.60 22.60 0.0M
2021-03-04 23.55 23.55 23.25 23.35 0.0M
2021-03-03 24.30 24.30 23.50 23.73 0.0M
2021-03-02 23.00 24.35 23.00 24.15 0.0M
2021-03-01 22.65 23.05 22.65 22.95 0.0M
2021-02-26 21.90 22.45 21.85 22.30 0.0M
2021-02-25 22.40 22.75 22.40 22.55 0.0M
2021-02-24 22.45 22.75 21.80 21.93 0.0M
2021-02-23 22.95 22.95 22.35 22.50 0.0M
2021-02-22 22.45 23.10 22.45 23.02 0.0M
2021-02-19 21.65 22.95 21.45 22.80 0.0M
2021-02-18 21.20 21.75 20.80 21.57 0.0M
2021-02-17 20.80 20.90 20.35 20.50 0.0M
2021-02-16 20.70 20.95 20.70 20.85 0.0M
2021-02-15 21.00 21.00 20.65 20.80 0.0M
2021-02-12 21.15 21.15 20.60 20.65 0.0M
2021-02-11 20.60 20.95 20.50 20.85 0.0M
2021-02-10 20.95 20.95 20.30 20.36 0.0M
2021-02-09 20.80 21.10 20.65 21.02 0.0M
2021-02-08 20.70 21.05 20.40 20.85 0.0M
2021-02-05 19.70 20.60 19.62 20.36 0.0M
2021-02-04 19.54 19.84 19.32 19.46 0.0M
2021-02-03 19.00 19.56 19.00 19.44 0.0M
2021-02-02 18.52 18.86 18.52 18.76 0.0M
2021-02-01 18.50 18.50 18.24 18.42 0.0M
2021-01-29 18.80 18.80 18.68 18.68 0.0M
2021-01-28 18.46 19.04 18.44 18.83 0.0M
2021-01-27 19.00 19.54 18.78 18.91 0.1M
2021-01-26 18.92 19.24 18.92 19.20 0.0M
2021-01-25 18.98 19.12 18.64 18.64 0.0M
2021-01-22 19.24 19.46 19.10 19.17 0.0M
2021-01-21 19.76 20.35 19.48 19.66 0.0M
2021-01-20 19.04 19.66 18.98 19.61 0.0M
2021-01-19 18.34 19.14 18.34 19.07 0.0M
2021-01-18 17.28 18.12 17.28 17.98 0.0M
2021-01-15 17.50 17.50 17.40 17.41 0.0M
2021-01-14 17.50 17.58 17.50 17.52 0.1M
2021-01-13 17.60 17.64 17.49 17.51 0.0M
2021-01-12 17.50 17.53 17.42 17.53 0.0M
2021-01-11 17.54 17.54 17.44 17.49 0.0M
2021-01-08 17.84 17.84 17.54 17.57 0.0M
2021-01-07 17.60 17.70 17.46 17.70 0.0M
2021-01-06 17.66 17.66 17.64 17.64 0.0M
2021-01-05 17.52 17.68 17.42 17.51 0.0M
2021-01-04 17.60 18.16 17.44 17.49 0.0M