마지막 업데이트: 2025-10-03
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 32.80 33.05 32.70 32.95 0.0M
2021-12-29 33.00 33.70 32.85 32.85 0.0M
2021-12-28 33.60 33.75 32.75 32.75 0.0M
2021-12-27 33.10 33.50 32.85 33.30 0.0M
2021-12-24 33.75 33.75 32.85 32.90 0.0M
2021-12-23 33.60 33.70 33.25 33.35 0.0M
2021-12-22 33.30 33.70 33.10 33.30 0.0M
2021-12-21 33.75 33.75 32.35 32.80 0.0M
2021-12-20 33.00 33.00 31.50 31.75 0.0M
2021-12-17 33.00 33.25 32.25 32.30 0.0M
2021-12-16 33.15 33.50 32.60 33.00 0.0M
2021-12-15 31.75 33.20 31.75 32.80 0.0M
2021-12-14 32.45 33.20 31.95 32.10 0.0M
2021-12-13 33.90 33.90 32.30 33.00 0.0M
2021-12-10 33.50 34.40 33.30 33.60 0.0M
2021-12-09 37.65 37.70 34.30 34.35 0.0M
2021-12-08 35.05 36.80 34.30 36.60 0.0M
2021-12-07 34.05 34.70 33.95 34.30 0.0M
2021-12-06 34.90 34.90 33.85 34.10 0.0M
2021-12-03 34.10 35.20 33.90 34.35 0.0M
2021-12-02 36.00 37.10 33.70 34.00 0.0M
2021-12-01 34.60 36.05 33.70 35.45 0.0M
2021-11-30 33.95 35.00 33.80 34.45 0.0M
2021-11-29 31.30 33.65 31.05 33.35 0.0M
2021-11-26 33.40 33.80 31.60 32.20 0.0M
2021-11-25 33.85 34.35 33.05 33.20 0.0M
2021-11-24 32.60 33.95 32.10 33.85 0.0M
2021-11-23 33.80 34.30 32.10 32.50 0.0M
2021-11-22 33.70 35.30 33.50 33.80 0.0M
2021-11-19 34.50 35.60 33.35 33.35 0.0M
2021-11-18 36.50 36.95 34.20 34.95 0.0M
2021-11-17 36.80 38.00 34.15 36.35 0.0M
2021-11-16 32.60 35.80 32.60 35.80 0.0M
2021-11-15 30.25 32.55 29.85 32.55 0.0M
2021-11-12 31.30 31.80 29.50 29.60 0.0M
2021-11-11 29.60 30.85 29.60 30.30 0.0M
2021-11-10 30.20 31.25 29.60 30.25 0.0M
2021-11-09 32.90 33.60 30.20 30.60 0.0M
2021-11-08 29.80 31.95 29.10 31.95 0.0M
2021-11-05 30.00 32.15 29.05 29.05 0.0M
2021-11-04 28.05 30.35 27.80 29.70 0.0M
2021-11-03 27.15 28.10 26.65 27.60 0.0M
2021-11-02 28.15 28.60 26.20 26.35 0.0M
2021-11-01 29.70 30.45 27.45 28.15 0.0M
2021-10-29 27.35 28.50 27.35 28.50 0.0M
2021-10-28 26.70 27.80 26.70 27.15 0.0M
2021-10-27 26.95 28.25 26.95 27.05 0.0M
2021-10-26 28.00 28.00 26.90 26.95 0.0M
2021-10-25 27.10 27.90 26.35 27.40 0.0M
2021-10-22 27.10 27.40 26.45 27.10 0.0M
2021-10-21 26.50 27.50 26.35 27.00 0.0M
2021-10-20 27.00 27.35 26.40 26.45 0.0M
2021-10-19 25.75 27.40 25.65 26.80 0.0M
2021-10-18 25.60 26.40 25.40 25.50 0.0M
2021-10-15 24.85 26.00 24.85 25.55 0.0M
2021-10-14 25.70 26.65 24.55 24.55 0.0M
2021-10-13 24.65 25.00 23.85 24.85 0.0M
2021-10-12 23.90 24.55 23.80 24.10 0.0M
2021-10-08 25.15 25.65 24.35 24.50 0.0M
2021-10-07 24.45 25.45 24.35 24.90 0.0M
2021-10-06 24.40 24.90 23.70 24.05 0.0M
2021-10-05 22.50 24.25 22.25 24.15 0.0M
2021-10-04 24.00 24.30 22.85 23.10 0.0M
2021-10-01 25.60 25.60 23.50 23.75 0.0M
2021-09-30 26.35 26.70 26.05 26.10 0.0M
2021-09-29 27.20 27.60 26.00 26.00 0.0M
2021-09-28 26.30 28.50 26.00 27.90 0.0M
2021-09-27 26.00 26.40 25.65 25.95 0.0M
2021-09-24 25.10 26.85 25.10 25.50 0.0M
2021-09-23 25.10 25.85 24.50 24.50 0.0M
2021-09-22 25.85 26.40 25.20 25.40 0.0M
2021-09-17 27.60 27.60 26.10 26.55 0.0M
2021-09-16 27.20 27.80 26.50 26.50 0.0M
2021-09-15 27.40 28.15 26.50 27.20 0.0M
2021-09-14 28.10 28.75 27.30 27.35 0.0M
2021-09-13 28.70 29.00 27.40 27.80 0.0M
2021-09-10 25.85 28.55 25.80 28.40 0.0M
2021-09-09 25.15 26.90 24.70 26.30 0.0M
2021-09-08 27.35 27.45 25.00 25.30 0.0M
2021-09-07 27.85 29.95 26.60 27.10 0.0M
2021-09-06 29.30 30.45 27.65 28.60 0.0M
2021-09-03 26.60 28.50 25.15 28.50 0.0M
2021-09-02 23.90 25.95 23.25 25.95 0.0M
2021-09-01 24.95 25.25 23.60 23.60 0.0M
2021-08-31 25.20 26.45 23.70 24.80 0.0M
2021-08-30 25.10 26.80 24.85 25.25 0.0M
2021-08-27 23.45 25.55 23.25 25.55 0.0M
2021-08-26 25.10 25.10 23.20 23.25 0.0M
2021-08-25 22.95 25.05 21.95 25.00 0.0M
2021-08-24 21.20 22.80 21.10 22.80 0.0M
2021-08-23 19.85 21.10 19.85 20.75 0.0M
2021-08-20 19.55 19.95 19.45 19.70 0.0M
2021-08-19 20.00 20.00 19.55 19.55 0.0M
2021-08-18 19.05 20.30 18.80 20.30 0.0M
2021-08-17 19.75 19.85 19.25 19.55 0.0M
2021-08-16 21.40 21.40 19.60 19.85 0.0M
2021-08-13 21.55 23.50 20.85 20.95 0.0M
2021-08-12 22.05 22.05 20.20 21.45 0.0M
2021-08-11 20.50 22.40 19.90 22.40 0.0M
2021-08-10 19.15 20.40 19.00 20.40 0.0M
2021-08-09 19.30 19.55 18.90 19.15 0.0M
2021-08-06 19.65 19.80 19.25 19.50 0.0M
2021-08-05 19.60 19.90 19.35 19.60 0.0M
2021-08-04 19.10 19.80 19.10 19.60 0.0M
2021-08-03 18.85 18.95 18.50 18.95 0.0M
2021-08-02 18.35 18.60 18.30 18.60 0.0M
2021-07-30 18.10 19.20 18.10 18.35 0.0M
2021-07-29 18.15 18.30 17.90 18.10 0.0M
2021-07-28 18.30 18.30 17.50 17.85 0.0M
2021-07-27 19.80 19.80 18.30 18.30 0.0M
2021-07-26 19.10 19.55 19.10 19.45 0.0M
2021-07-23 19.40 20.15 19.05 19.20 0.0M
2021-07-22 18.65 19.65 18.65 19.15 0.0M
2021-07-21 18.50 18.70 18.50 18.55 0.0M
2021-07-20 18.75 18.80 18.35 18.45 0.0M
2021-07-19 18.35 18.90 18.35 18.75 0.0M
2021-07-16 18.80 18.85 18.45 18.65 0.0M
2021-07-15 18.70 18.85 18.35 18.80 0.0M
2021-07-14 19.05 19.10 18.60 18.75 0.0M
2021-07-13 19.35 19.40 18.35 18.95 0.0M
2021-07-12 18.20 20.00 17.85 19.50 0.0M
2021-07-09 18.25 18.25 17.80 18.20 0.0M
2021-07-08 18.20 18.50 17.95 18.25 0.0M
2021-07-07 18.05 18.20 18.00 18.10 0.0M
2021-07-06 18.30 18.35 18.00 18.20 0.0M
2021-07-05 18.35 18.40 18.00 18.30 0.0M
2021-07-02 18.15 18.30 18.10 18.30 0.0M
2021-07-01 18.10 18.40 18.00 18.20 0.0M
2021-06-30 18.30 18.55 18.00 18.35 0.0M
2021-06-29 18.55 18.60 18.25 18.30 0.0M
2021-06-28 18.85 19.05 18.55 18.75 0.0M
2021-06-25 18.25 19.40 18.25 18.85 0.0M
2021-06-24 18.40 18.60 18.20 18.40 0.0M
2021-06-23 17.75 18.20 17.45 18.20 0.0M
2021-06-22 17.40 18.20 17.40 17.65 0.0M
2021-06-21 18.30 18.30 17.30 17.40 0.0M
2021-06-18 18.85 18.95 18.05 18.30 0.0M
2021-06-17 17.50 18.70 17.50 18.50 0.0M
2021-06-16 17.50 17.55 17.05 17.55 0.0M
2021-06-15 17.50 17.70 17.45 17.55 0.0M
2021-06-11 17.35 17.80 17.30 17.45 0.0M
2021-06-10 17.60 17.70 17.15 17.35 0.0M
2021-06-09 17.35 17.70 17.10 17.15 0.0M
2021-06-08 17.05 17.35 16.90 17.35 0.0M
2021-06-07 17.20 17.25 17.05 17.25 0.0M
2021-06-04 17.15 17.15 16.75 17.15 0.0M
2021-06-03 17.95 17.95 17.55 17.55 0.0M
2021-06-02 17.90 17.90 17.20 17.60 0.0M
2021-06-01 17.45 17.60 17.30 17.55 0.0M
2021-05-31 17.10 17.75 17.00 17.05 0.0M
2021-05-28 16.90 17.55 16.75 17.25 0.0M
2021-05-27 17.00 17.00 16.70 16.90 0.0M
2021-05-26 16.80 17.15 16.55 16.90 0.0M
2021-05-25 16.75 16.90 16.60 16.75 0.0M
2021-05-24 16.45 16.95 16.45 16.95 0.0M
2021-05-21 16.80 17.35 16.40 17.35 0.0M
2021-05-20 16.30 16.35 15.85 16.30 0.0M
2021-05-19 15.90 16.05 15.80 15.95 0.0M
2021-05-18 15.10 16.20 15.00 15.80 0.0M
2021-05-17 14.85 15.95 14.85 15.10 0.0M
2021-05-14 16.25 17.00 16.25 16.45 0.0M
2021-05-13 15.50 16.80 15.10 16.25 0.0M
2021-05-12 18.15 18.15 16.20 16.70 0.0M
2021-05-11 18.80 19.10 18.00 18.00 0.0M
2021-05-10 19.20 19.20 18.75 19.00 0.0M
2021-05-07 19.00 19.20 18.50 19.10 0.0M
2021-05-06 19.25 19.40 18.45 18.50 0.0M
2021-05-05 18.00 19.30 18.00 19.10 0.0M
2021-05-04 19.00 19.35 18.10 18.30 0.0M
2021-05-03 19.10 19.65 18.60 19.00 0.0M
2021-04-29 21.00 21.20 18.65 19.00 0.0M
2021-04-28 18.50 20.35 18.50 20.35 0.0M
2021-04-27 18.50 18.50 18.30 18.50 0.0M
2021-04-26 18.75 18.90 18.30 18.50 0.0M
2021-04-23 18.95 19.75 18.05 18.65 0.0M
2021-04-22 18.30 18.90 18.20 18.30 0.0M
2021-04-21 18.00 18.40 17.95 18.00 0.0M
2021-04-20 18.20 18.30 17.95 18.30 0.0M
2021-04-19 18.10 18.30 18.00 18.00 0.0M
2021-04-16 18.10 18.10 17.80 17.95 0.0M
2021-04-15 18.25 18.40 17.80 18.10 0.0M
2021-04-14 18.60 18.65 17.80 18.25 0.0M
2021-04-13 18.95 20.40 18.55 18.60 0.0M
2021-04-12 18.05 19.45 18.05 18.55 0.0M
2021-04-09 18.40 18.45 17.85 18.05 0.0M
2021-04-08 18.10 18.55 17.60 18.30 0.0M
2021-04-07 17.85 18.95 17.80 18.10 0.0M
2021-04-06 16.85 17.65 16.85 17.35 0.0M
2021-04-01 16.45 16.90 16.40 16.70 0.0M
2021-03-31 16.15 16.55 15.95 16.30 0.0M
2021-03-30 15.90 16.25 15.80 16.10 0.0M
2021-03-29 16.20 16.35 15.80 16.05 0.0M
2021-03-26 16.45 16.50 15.65 16.00 0.0M
2021-03-25 16.40 16.45 16.20 16.45 0.0M
2021-03-24 16.60 16.80 16.40 16.40 0.0M
2021-03-23 16.80 17.40 16.55 16.60 0.0M
2021-03-22 16.80 16.80 16.45 16.80 0.0M
2021-03-19 16.90 17.05 16.60 16.80 0.0M
2021-03-18 17.30 17.30 16.85 16.90 0.0M
2021-03-17 16.80 17.00 16.70 16.85 0.0M
2021-03-16 17.45 17.75 16.80 16.80 0.0M
2021-03-15 17.40 17.95 17.05 17.20 0.0M
2021-03-12 16.45 17.60 16.45 17.20 0.0M
2021-03-11 16.40 17.00 16.30 16.45 0.0M
2021-03-10 17.00 17.20 16.60 16.70 0.0M
2021-03-09 18.05 18.20 17.00 17.00 0.0M
2021-03-08 17.75 18.60 17.10 18.20 0.0M
2021-03-05 15.40 17.05 15.40 17.05 0.0M
2021-03-04 15.80 15.80 15.40 15.50 0.0M
2021-03-03 15.70 16.00 15.25 15.60 0.0M
2021-03-02 16.05 16.20 15.40 15.70 0.0M
2021-02-26 15.20 15.60 15.15 15.60 0.0M
2021-02-25 16.50 16.50 15.00 15.85 0.0M
2021-02-24 15.40 15.40 15.40 15.40 0.0M
2021-02-23 12.75 14.00 12.70 14.00 0.0M
2021-02-22 12.00 12.75 11.85 12.75 0.0M
2021-02-19 11.90 12.00 11.85 12.00 0.0M
2021-02-18 11.70 11.95 11.70 11.95 0.0M
2021-02-17 11.80 11.80 11.55 11.70 0.0M
2021-02-05 11.70 11.80 11.65 11.80 0.0M
2021-02-04 11.75 11.75 11.70 11.70 0.0M
2021-02-03 11.75 11.75 11.40 11.70 0.0M
2021-02-02 11.75 11.80 11.60 11.75 0.0M
2021-02-01 11.40 11.75 11.40 11.75 0.0M
2021-01-29 11.75 11.80 11.55 11.70 0.0M
2021-01-28 11.80 11.80 11.60 11.65 0.0M
2021-01-27 11.70 11.80 11.60 11.75 0.0M
2021-01-26 11.50 11.80 11.50 11.65 0.0M
2021-01-25 11.50 11.65 11.45 11.65 0.0M
2021-01-22 11.65 11.65 11.55 11.60 0.0M
2021-01-21 11.65 11.70 11.40 11.60 0.0M
2021-01-20 12.20 12.30 11.40 11.40 0.0M
2021-01-19 12.30 12.30 12.15 12.20 0.0M
2021-01-18 12.35 12.40 12.05 12.25 0.0M
2021-01-15 12.70 12.70 12.40 12.50 0.0M
2021-01-14 12.70 12.80 12.60 12.60 0.0M
2021-01-13 12.40 13.50 12.40 12.65 0.0M
2021-01-12 12.70 12.70 12.20 12.40 0.0M
2021-01-11 12.40 12.70 12.40 12.50 0.0M
2021-01-08 12.20 12.35 12.15 12.30 0.0M
2021-01-07 12.35 12.35 12.20 12.25 0.0M
2021-01-06 12.70 12.70 12.15 12.30 0.0M
2021-01-05 12.35 12.70 12.15 12.70 0.0M
2021-01-04 12.40 12.40 12.20 12.30 0.0M