시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 18.90 18.90 18.90 18.90 0.0M
2021-12-30 18.90 18.90 18.90 18.90 0.0M
2021-12-29 18.90 18.90 18.90 18.90 0.0M
2021-12-28 18.40 19.00 18.40 18.90 0.0M
2021-12-27 18.40 19.10 18.40 19.10 0.0M
2021-12-23 18.40 18.40 18.40 18.40 0.0M
2021-12-22 18.40 18.40 18.30 18.40 0.0M
2021-12-21 18.40 18.40 18.40 18.40 0.0M
2021-12-17 17.60 18.00 17.60 18.00 0.0M
2021-12-16 19.10 19.10 17.00 17.60 0.0M
2021-12-15 19.10 21.00 19.10 19.10 0.0M
2021-12-14 19.20 20.40 19.10 19.10 0.0M
2021-12-13 19.10 19.10 19.10 19.10 0.0M
2021-12-10 19.00 19.00 19.00 19.00 0.0M
2021-12-09 19.00 19.00 19.00 19.00 0.0M
2021-12-08 17.40 19.00 17.40 19.00 0.0M
2021-12-07 17.40 17.50 17.40 17.50 0.0M
2021-12-06 17.40 17.40 17.40 17.40 0.0M
2021-12-03 19.00 19.00 19.00 19.00 0.0M
2021-12-02 17.00 19.00 17.00 19.00 0.0M
2021-12-01 16.50 19.40 16.50 19.20 0.0M
2021-11-29 17.10 18.90 17.10 17.70 0.0M
2021-11-24 17.20 17.20 17.20 17.20 0.0M
2021-11-18 19.10 19.10 17.90 18.90 0.0M
2021-11-17 19.00 19.00 17.50 17.90 0.0M
2021-11-16 17.50 19.00 17.50 19.00 0.0M
2021-11-15 19.20 19.30 19.00 19.00 0.0M
2021-11-12 15.00 20.50 15.00 15.00 0.0M
2021-11-11 19.40 19.40 19.40 19.40 0.0M
2021-11-10 19.40 19.40 19.40 19.40 0.0M
2021-11-05 19.40 19.40 19.40 19.40 0.0M
2021-11-04 19.40 19.40 19.40 19.40 0.0M
2021-11-03 19.70 20.00 19.40 19.40 0.0M
2021-11-01 19.40 19.40 19.40 19.40 0.0M
2021-10-29 19.40 19.40 19.40 19.40 0.0M
2021-10-28 19.40 19.40 19.40 19.40 0.0M
2021-10-26 18.80 18.80 18.80 18.80 0.0M
2021-10-25 17.40 18.80 17.40 18.80 0.0M
2021-10-22 19.40 19.40 18.80 18.80 0.0M
2021-10-20 19.40 19.40 19.20 19.20 0.0M
2021-10-19 19.40 19.40 19.40 19.40 0.0M
2021-10-18 18.80 18.80 18.80 18.80 0.0M
2021-10-14 18.80 19.50 18.80 19.50 0.0M
2021-10-13 18.80 18.80 18.80 18.80 0.0M
2021-10-12 19.00 19.10 18.50 19.10 0.0M
2021-10-08 17.50 17.90 17.50 17.90 0.0M
2021-10-07 16.50 17.20 16.50 17.20 0.0M
2021-10-06 17.60 17.60 17.00 17.00 0.0M
2021-10-05 18.00 18.00 18.00 18.00 0.0M
2021-10-04 18.00 19.00 18.00 19.00 0.0M
2021-10-01 19.00 19.00 18.00 18.00 0.0M
2021-09-30 19.00 19.00 19.00 19.00 0.0M
2021-09-29 17.10 18.00 16.00 18.00 0.0M
2021-09-28 19.00 19.00 16.00 16.50 0.0M
2021-09-27 22.00 22.00 18.10 19.50 0.1M
2021-09-24 22.20 22.20 22.00 22.00 0.0M
2021-09-23 21.80 22.00 21.80 21.80 0.0M
2021-09-22 21.80 22.00 21.60 21.90 0.0M
2021-09-20 22.00 22.10 21.80 22.00 0.0M
2021-09-17 22.20 22.40 22.10 22.10 0.0M
2021-09-16 22.10 22.30 22.10 22.30 0.0M
2021-09-15 22.50 22.50 21.90 22.10 0.0M
2021-09-14 21.90 22.10 21.80 22.00 0.0M
2021-09-13 21.90 22.10 21.90 22.00 0.0M
2021-09-10 22.00 22.00 21.90 21.90 0.0M
2021-09-09 22.00 22.10 21.90 21.90 0.0M
2021-09-07 22.00 22.20 22.00 22.20 0.0M
2021-09-03 22.00 22.00 21.80 22.00 0.0M
2021-09-02 22.30 22.30 21.90 22.00 0.0M
2021-09-01 21.90 21.90 21.90 21.90 0.0M
2021-08-31 21.90 22.00 21.90 21.90 0.0M
2021-08-30 22.00 22.40 22.00 22.20 0.0M
2021-08-27 22.20 22.30 22.00 22.00 0.0M
2021-08-26 22.20 22.20 22.20 22.20 0.0M
2021-08-24 22.10 22.20 21.90 22.20 0.0M
2021-08-23 22.10 22.10 21.90 22.00 0.0M
2021-08-20 22.00 22.00 22.00 22.00 0.0M
2021-08-19 22.10 22.20 22.00 22.00 0.0M
2021-08-18 22.00 22.40 21.90 21.90 0.0M
2021-08-17 22.20 22.20 21.80 22.10 0.0M
2021-08-16 21.90 22.20 21.80 21.80 0.0M
2021-08-13 22.10 22.20 21.80 21.80 0.0M
2021-08-12 22.10 22.10 22.10 22.10 0.0M
2021-08-11 22.20 22.20 21.80 21.80 0.0M
2021-08-10 22.00 22.10 21.80 21.90 0.0M
2021-08-09 22.00 22.00 22.00 22.00 0.0M
2021-08-05 21.90 22.20 21.90 22.00 0.0M
2021-08-04 22.10 22.10 22.10 22.10 0.0M
2021-08-03 21.90 22.00 21.90 22.00 0.0M
2021-08-02 22.10 22.40 21.80 21.90 0.0M
2021-07-30 21.90 22.20 21.80 22.00 0.0M
2021-07-29 22.00 22.10 21.80 22.10 0.0M
2021-07-27 22.00 22.10 21.80 22.10 0.0M
2021-07-26 22.00 22.20 21.80 21.80 0.0M
2021-07-23 22.10 22.20 21.80 21.80 0.0M
2021-07-22 22.20 22.20 22.20 22.20 0.0M
2021-07-21 22.10 22.20 22.00 22.20 0.0M
2021-07-20 22.20 22.20 21.70 22.20 0.0M
2021-07-19 21.90 22.20 21.70 21.70 0.0M
2021-07-16 21.90 22.20 21.90 22.20 0.0M
2021-07-15 21.90 21.90 21.90 21.90 0.0M
2021-07-14 21.80 22.20 21.80 21.90 0.0M
2021-07-13 22.20 22.20 21.80 22.00 0.0M
2021-07-12 22.00 22.20 22.00 22.20 0.0M
2021-07-09 22.00 22.00 21.90 22.00 0.0M
2021-07-08 22.00 22.20 21.70 21.70 0.0M
2021-07-07 21.90 22.20 21.70 22.20 0.0M
2021-07-06 22.10 22.10 21.60 22.00 0.0M
2021-07-02 22.10 22.50 22.10 22.50 0.0M
2021-07-01 21.80 21.80 21.60 21.60 0.0M
2021-06-30 21.90 22.10 21.60 21.60 0.0M
2021-06-29 21.90 22.50 21.60 21.60 0.0M
2021-06-28 21.90 21.90 21.90 21.90 0.0M
2021-06-24 21.80 21.90 21.80 21.90 0.0M
2021-06-23 22.00 22.00 21.80 21.80 0.0M
2021-06-22 22.00 22.00 21.60 21.80 0.0M
2021-06-21 21.70 22.00 21.60 22.00 0.0M
2021-06-18 21.90 22.00 21.60 21.60 0.0M
2021-06-17 21.60 21.90 21.60 21.90 0.0M
2021-06-16 21.80 21.90 21.60 21.60 0.0M
2021-06-15 22.00 22.00 21.80 21.90 0.0M
2021-06-14 21.70 21.90 21.70 21.70 0.0M
2021-06-11 21.90 21.90 21.80 21.90 0.0M
2021-06-10 21.50 21.90 21.50 21.80 0.0M
2021-06-09 21.50 21.60 21.50 21.60 0.0M
2021-06-08 21.50 21.50 21.50 21.50 0.0M
2021-06-07 21.20 21.90 21.20 21.90 0.0M
2021-06-04 21.30 21.30 21.20 21.30 0.0M
2021-06-03 21.40 21.50 21.00 21.40 0.0M
2021-06-02 21.10 21.20 20.90 21.20 0.0M
2021-06-01 21.20 21.40 21.00 21.40 0.0M
2021-05-28 21.20 21.90 20.70 21.00 0.0M
2021-05-27 21.80 22.00 21.70 22.00 0.0M
2021-05-26 22.90 22.90 21.50 21.50 0.0M
2021-05-25 21.70 23.90 21.70 21.80 0.0M
2021-05-24 21.50 21.70 20.90 21.60 0.0M
2021-05-21 21.30 21.40 21.10 21.10 0.0M
2021-05-20 21.20 21.40 21.20 21.30 0.0M
2021-05-19 21.60 21.70 21.20 21.30 0.0M
2021-05-18 21.50 21.60 21.20 21.60 0.1M
2021-05-17 21.20 21.60 21.20 21.30 0.0M
2021-05-14 21.10 21.40 21.10 21.40 0.0M
2021-05-13 21.40 21.40 20.90 21.20 0.0M
2021-05-12 21.40 21.40 20.90 21.20 0.0M
2021-05-11 21.30 21.40 20.90 21.40 0.0M
2021-05-10 21.10 21.10 21.00 21.00 0.0M
2021-05-07 20.90 21.40 20.90 20.90 0.0M
2021-05-06 21.10 21.50 21.10 21.40 0.0M
2021-05-05 21.30 21.30 21.00 21.10 0.0M
2021-05-04 21.20 21.30 21.20 21.30 0.0M
2021-05-03 20.70 21.40 20.60 21.40 0.0M
2021-04-30 21.00 21.10 20.50 20.50 0.0M
2021-04-29 20.80 21.00 20.60 21.00 0.0M
2021-04-28 20.80 20.90 20.60 20.90 0.0M
2021-04-27 20.50 20.60 20.40 20.50 0.0M
2021-04-26 20.40 20.60 20.10 20.50 0.0M
2021-04-23 20.30 20.50 20.10 20.50 0.0M
2021-04-22 20.50 20.80 20.10 20.50 0.0M
2021-04-21 20.70 20.80 20.50 20.80 0.0M
2021-04-20 21.00 21.00 20.60 20.60 0.0M
2021-04-19 21.00 21.00 20.50 20.50 0.0M
2021-04-16 20.50 20.90 20.20 20.90 0.0M
2021-04-15 20.60 20.90 20.60 20.90 0.0M
2021-04-14 20.60 20.90 20.50 20.50 0.0M
2021-04-13 20.50 20.70 20.00 20.60 0.0M
2021-04-12 20.30 20.50 20.30 20.40 0.0M
2021-04-09 20.00 20.30 20.00 20.30 0.0M
2021-04-07 20.40 20.60 19.80 20.00 0.0M
2021-04-06 20.40 20.40 20.00 20.40 0.0M
2021-04-05 20.20 20.20 19.50 19.50 0.0M
2021-04-01 19.60 20.00 19.50 19.50 0.0M
2021-03-31 19.80 19.80 19.00 19.70 0.0M
2021-03-30 19.40 19.80 19.40 19.80 0.0M
2021-03-29 18.90 19.00 18.60 18.80 0.0M
2021-03-26 18.80 18.80 18.80 18.80 0.0M
2021-03-25 19.00 19.00 18.80 18.80 0.0M
2021-03-24 18.90 19.00 18.50 18.60 0.0M
2021-03-23 18.60 18.80 18.50 18.50 0.0M
2021-03-22 18.60 18.60 18.60 18.60 0.0M
2021-03-19 18.60 18.80 18.60 18.60 0.0M
2021-03-18 18.60 18.70 18.50 18.50 0.0M
2021-03-17 18.40 18.80 18.40 18.60 0.0M
2021-03-16 18.40 18.40 18.40 18.40 0.0M
2021-03-15 18.50 19.00 18.30 18.40 0.0M
2021-03-12 18.30 18.60 18.20 18.60 0.0M
2021-03-11 18.70 18.70 18.50 18.50 0.0M
2021-03-10 18.10 18.30 18.10 18.30 0.0M
2021-03-09 18.10 18.40 18.10 18.10 0.0M
2021-03-05 18.10 18.40 18.10 18.40 0.0M
2021-03-04 18.00 18.70 18.00 18.10 0.0M
2021-03-03 18.10 18.40 18.00 18.40 0.0M
2021-03-02 18.00 18.10 17.60 17.80 0.0M
2021-03-01 18.00 18.10 17.60 18.10 0.0M
2021-02-26 18.20 18.20 17.90 17.90 0.0M
2021-02-25 18.30 18.60 18.20 18.20 0.0M
2021-02-24 18.60 18.60 18.20 18.60 0.0M
2021-02-23 18.50 18.50 18.00 18.40 0.0M
2021-02-22 18.50 18.60 18.50 18.60 0.0M
2021-02-19 17.90 18.40 17.80 18.40 0.0M
2021-02-18 17.60 18.40 17.60 17.90 0.0M
2021-02-17 17.60 18.20 17.60 17.60 0.0M
2021-02-16 17.70 18.20 17.70 17.90 0.0M
2021-02-12 17.80 18.00 17.80 18.00 0.0M
2021-02-11 17.40 18.50 17.30 18.50 0.0M
2021-02-10 17.80 17.80 17.40 17.80 0.0M
2021-02-09 17.40 17.70 17.20 17.70 0.0M
2021-02-08 17.40 17.60 17.00 17.60 0.0M
2021-02-05 17.10 17.10 16.90 17.00 0.0M
2021-02-04 17.40 17.40 17.40 17.40 0.0M
2021-02-03 16.90 16.90 16.90 16.90 0.0M
2021-02-02 16.80 16.90 16.70 16.80 0.0M
2021-02-01 16.50 16.80 16.50 16.80 0.0M
2021-01-29 16.50 16.50 16.50 16.50 0.0M
2021-01-28 16.50 16.50 16.50 16.50 0.0M
2021-01-26 16.80 16.90 16.40 16.40 0.0M
2021-01-25 16.30 16.60 16.20 16.20 0.0M
2021-01-22 16.20 16.50 16.00 16.10 0.0M
2021-01-21 16.00 16.20 16.00 16.20 0.0M
2021-01-20 16.10 17.00 16.00 16.50 0.0M
2021-01-19 16.10 16.30 16.00 16.00 0.0M
2021-01-15 16.10 17.00 15.70 16.00 0.0M
2021-01-14 16.30 16.50 16.10 16.10 0.0M
2021-01-13 16.50 17.20 16.20 16.60 0.0M
2021-01-12 16.10 16.40 16.10 16.10 0.0M
2021-01-11 16.30 16.50 16.30 16.50 0.0M
2021-01-08 16.40 16.60 16.30 16.30 0.0M
2021-01-07 16.10 16.30 16.00 16.30 0.0M
2021-01-06 16.10 16.20 16.10 16.20 0.0M
2021-01-05 16.30 16.30 16.00 16.30 0.0M
2021-01-04 16.40 16.40 16.00 16.00 0.0M