시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-12-30 |
17.76 |
18.00 |
17.76 |
17.77 |
0.0M |
2021-12-29 |
18.01 |
18.01 |
18.00 |
18.00 |
0.0M |
2021-12-28 |
18.12 |
18.12 |
17.75 |
17.75 |
0.0M |
2021-12-27 |
17.40 |
17.42 |
17.40 |
17.42 |
0.0M |
2021-12-22 |
17.33 |
17.33 |
17.30 |
17.30 |
0.0M |
2021-12-21 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
2021-12-20 |
17.25 |
17.25 |
17.25 |
17.25 |
0.0M |
2021-12-17 |
17.50 |
18.00 |
17.50 |
18.00 |
0.0M |
2021-12-16 |
17.60 |
17.60 |
17.60 |
17.60 |
0.0M |
2021-12-15 |
18.75 |
18.75 |
17.53 |
17.75 |
0.0M |
2021-12-14 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-12-10 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-12-09 |
17.50 |
18.00 |
17.50 |
18.00 |
0.0M |
2021-12-08 |
17.00 |
17.50 |
16.80 |
17.50 |
0.0M |
2021-12-07 |
18.00 |
18.00 |
17.00 |
18.00 |
0.0M |
2021-12-06 |
17.95 |
17.95 |
17.95 |
17.95 |
0.0M |
2021-12-03 |
17.95 |
17.95 |
17.95 |
17.95 |
0.0M |
2021-12-02 |
18.12 |
18.12 |
18.05 |
18.05 |
0.0M |
2021-12-01 |
18.05 |
18.12 |
18.05 |
18.12 |
0.0M |
2021-11-30 |
17.54 |
17.54 |
16.01 |
16.70 |
0.0M |
2021-11-29 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-11-24 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-11-22 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
2021-11-19 |
17.75 |
17.75 |
17.75 |
17.75 |
0.0M |
2021-11-18 |
17.50 |
18.00 |
17.50 |
17.55 |
0.0M |
2021-11-17 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-11-16 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-11-15 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
2021-11-12 |
17.65 |
20.99 |
17.65 |
18.10 |
0.0M |
2021-11-11 |
18.00 |
18.00 |
17.78 |
17.78 |
0.0M |
2021-11-10 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-11-09 |
18.00 |
18.36 |
18.00 |
18.00 |
0.0M |
2021-11-03 |
18.15 |
19.00 |
18.15 |
18.20 |
0.0M |
2021-11-02 |
18.00 |
18.11 |
18.00 |
18.11 |
0.0M |
2021-11-01 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-29 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-28 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-27 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-26 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-25 |
18.12 |
18.12 |
18.12 |
18.12 |
0.0M |
2021-10-21 |
18.00 |
19.00 |
18.00 |
18.50 |
0.0M |
2021-10-20 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-10-19 |
18.12 |
18.12 |
18.00 |
18.00 |
0.0M |
2021-10-15 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
2021-10-12 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
2021-10-11 |
18.50 |
18.50 |
18.00 |
18.50 |
0.0M |
2021-10-08 |
18.50 |
18.50 |
18.50 |
18.50 |
0.0M |
2021-10-07 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-10-06 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-09-30 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-09-29 |
17.50 |
17.50 |
17.50 |
17.50 |
0.0M |
2021-09-28 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-09-27 |
20.95 |
21.50 |
18.56 |
19.00 |
0.0M |
2021-09-24 |
21.45 |
21.45 |
20.86 |
20.86 |
0.0M |
2021-09-23 |
21.24 |
21.50 |
21.18 |
21.50 |
0.0M |
2021-09-21 |
21.10 |
21.25 |
21.10 |
21.25 |
0.0M |
2021-09-20 |
21.51 |
21.51 |
21.00 |
21.40 |
0.0M |
2021-09-17 |
21.70 |
21.75 |
21.68 |
21.75 |
0.0M |
2021-09-16 |
21.75 |
21.75 |
21.75 |
21.75 |
0.0M |
2021-09-15 |
21.59 |
21.90 |
21.50 |
21.80 |
0.0M |
2021-09-14 |
21.30 |
21.50 |
21.25 |
21.25 |
0.0M |
2021-09-13 |
21.30 |
21.55 |
21.30 |
21.30 |
0.0M |
2021-09-10 |
21.38 |
21.49 |
21.38 |
21.40 |
0.0M |
2021-09-09 |
21.42 |
21.54 |
21.30 |
21.54 |
0.0M |
2021-09-08 |
21.38 |
21.55 |
21.30 |
21.55 |
0.0M |
2021-09-07 |
21.25 |
21.25 |
20.85 |
20.85 |
0.0M |
2021-09-03 |
21.50 |
21.50 |
21.10 |
21.10 |
0.0M |
2021-09-02 |
21.05 |
21.05 |
21.05 |
21.05 |
0.0M |
2021-09-01 |
21.10 |
21.10 |
21.05 |
21.10 |
0.0M |
2021-08-31 |
21.00 |
21.11 |
21.00 |
21.11 |
0.0M |
2021-08-30 |
21.25 |
21.25 |
21.01 |
21.01 |
0.0M |
2021-08-27 |
21.35 |
21.35 |
21.12 |
21.25 |
0.0M |
2021-08-26 |
21.66 |
21.66 |
21.06 |
21.21 |
0.0M |
2021-08-25 |
21.11 |
21.11 |
21.11 |
21.11 |
0.0M |
2021-08-24 |
21.05 |
21.25 |
21.05 |
21.25 |
0.0M |
2021-08-23 |
21.10 |
21.30 |
21.10 |
21.10 |
0.0M |
2021-08-20 |
21.00 |
21.40 |
21.00 |
21.00 |
0.0M |
2021-08-19 |
21.50 |
21.50 |
21.20 |
21.20 |
0.0M |
2021-08-18 |
21.22 |
21.50 |
21.22 |
21.50 |
0.0M |
2021-08-17 |
21.35 |
21.66 |
21.05 |
21.20 |
0.0M |
2021-08-16 |
21.50 |
21.50 |
21.35 |
21.35 |
0.0M |
2021-08-12 |
21.35 |
21.35 |
21.35 |
21.35 |
0.0M |
2021-08-11 |
21.50 |
21.50 |
21.50 |
21.50 |
0.0M |
2021-08-10 |
21.37 |
21.49 |
21.25 |
21.49 |
0.0M |
2021-08-09 |
21.20 |
21.60 |
21.12 |
21.60 |
0.0M |
2021-08-06 |
21.30 |
21.43 |
21.20 |
21.20 |
0.0M |
2021-08-05 |
21.29 |
21.58 |
21.27 |
21.30 |
0.0M |
2021-08-04 |
21.15 |
21.57 |
20.86 |
20.86 |
0.0M |
2021-08-03 |
21.00 |
21.49 |
20.95 |
21.00 |
0.0M |
2021-08-02 |
21.49 |
21.49 |
20.99 |
20.99 |
0.0M |
2021-07-30 |
21.50 |
21.50 |
20.95 |
21.25 |
0.0M |
2021-07-29 |
20.96 |
21.20 |
20.96 |
21.20 |
0.0M |
2021-07-28 |
21.20 |
21.20 |
20.95 |
20.95 |
0.0M |
2021-07-27 |
21.20 |
21.20 |
21.20 |
21.20 |
0.0M |
2021-07-26 |
21.10 |
21.10 |
21.10 |
21.10 |
0.0M |
2021-07-23 |
21.10 |
21.25 |
21.10 |
21.25 |
0.0M |
2021-07-22 |
21.10 |
21.10 |
21.10 |
21.10 |
0.0M |
2021-07-21 |
21.25 |
21.40 |
21.05 |
21.25 |
0.0M |
2021-07-20 |
21.05 |
21.05 |
21.05 |
21.05 |
0.0M |
2021-07-19 |
21.40 |
21.40 |
21.40 |
21.40 |
0.0M |
2021-07-16 |
21.50 |
21.60 |
21.50 |
21.60 |
0.0M |
2021-07-15 |
21.05 |
21.60 |
21.05 |
21.60 |
0.0M |
2021-07-14 |
21.50 |
21.50 |
21.05 |
21.05 |
0.0M |
2021-07-12 |
21.05 |
21.50 |
21.05 |
21.50 |
0.0M |
2021-07-09 |
21.50 |
21.50 |
21.50 |
21.50 |
0.0M |
2021-07-08 |
21.39 |
21.50 |
21.39 |
21.50 |
0.0M |
2021-07-07 |
21.15 |
21.16 |
21.15 |
21.16 |
0.0M |
2021-07-02 |
21.25 |
21.30 |
21.05 |
21.05 |
0.0M |
2021-06-30 |
21.45 |
21.45 |
21.45 |
21.45 |
0.0M |
2021-06-29 |
21.25 |
21.50 |
21.15 |
21.15 |
0.0M |
2021-06-28 |
21.69 |
21.69 |
21.30 |
21.30 |
0.0M |
2021-06-25 |
21.70 |
21.72 |
21.70 |
21.72 |
0.0M |
2021-06-24 |
21.25 |
21.25 |
21.25 |
21.25 |
0.0M |
2021-06-23 |
21.58 |
21.58 |
21.26 |
21.26 |
0.0M |
2021-06-22 |
21.50 |
21.58 |
21.26 |
21.46 |
0.0M |
2021-06-21 |
21.31 |
21.31 |
21.26 |
21.26 |
0.0M |
2021-06-17 |
21.01 |
21.21 |
21.01 |
21.01 |
0.0M |
2021-06-16 |
21.25 |
21.70 |
21.15 |
21.70 |
0.0M |
2021-06-15 |
21.69 |
21.69 |
21.60 |
21.60 |
0.0M |
2021-06-08 |
21.00 |
21.25 |
21.00 |
21.25 |
0.0M |
2021-06-07 |
21.00 |
21.00 |
21.00 |
21.00 |
0.0M |
2021-06-04 |
21.02 |
21.02 |
21.00 |
21.00 |
0.0M |
2021-06-03 |
20.97 |
21.00 |
20.42 |
21.00 |
0.0M |
2021-06-02 |
21.00 |
21.69 |
20.50 |
21.69 |
0.0M |
2021-06-01 |
20.43 |
20.43 |
20.43 |
20.43 |
0.0M |
2021-05-28 |
20.80 |
21.00 |
20.50 |
20.50 |
0.0M |
2021-05-27 |
20.38 |
21.99 |
20.38 |
21.99 |
0.0M |
2021-05-26 |
21.87 |
21.90 |
21.70 |
21.90 |
0.0M |
2021-05-25 |
20.90 |
21.94 |
20.80 |
21.94 |
0.0M |
2021-05-24 |
20.40 |
20.90 |
20.38 |
20.90 |
0.0M |
2021-05-21 |
20.50 |
20.95 |
20.35 |
20.90 |
0.0M |
2021-05-20 |
20.35 |
20.35 |
20.35 |
20.35 |
0.0M |
2021-05-19 |
20.50 |
20.65 |
20.50 |
20.65 |
0.0M |
2021-05-18 |
20.60 |
20.60 |
20.60 |
20.60 |
0.0M |
2021-05-17 |
20.50 |
20.50 |
20.50 |
20.50 |
0.0M |
2021-05-14 |
20.38 |
20.50 |
20.25 |
20.35 |
0.0M |
2021-05-13 |
19.54 |
19.54 |
19.54 |
19.54 |
0.0M |
2021-05-12 |
20.00 |
20.49 |
20.00 |
20.49 |
0.0M |
2021-05-11 |
20.30 |
20.30 |
20.00 |
20.23 |
0.0M |
2021-05-10 |
20.50 |
20.50 |
19.53 |
19.53 |
0.0M |
2021-05-07 |
20.50 |
20.50 |
19.80 |
20.49 |
0.0M |
2021-05-06 |
20.01 |
20.58 |
20.01 |
20.58 |
0.0M |
2021-05-05 |
20.25 |
20.25 |
20.25 |
20.25 |
0.0M |
2021-05-04 |
20.20 |
20.58 |
20.20 |
20.55 |
0.0M |
2021-05-03 |
20.19 |
20.19 |
20.19 |
20.19 |
0.0M |
2021-04-30 |
20.10 |
20.20 |
20.10 |
20.20 |
0.0M |
2021-04-29 |
20.25 |
20.25 |
19.46 |
19.46 |
0.0M |
2021-04-28 |
19.90 |
20.24 |
19.90 |
20.00 |
0.0M |
2021-04-27 |
19.51 |
19.95 |
19.30 |
19.95 |
0.0M |
2021-04-26 |
19.85 |
19.85 |
19.85 |
19.85 |
0.0M |
2021-04-23 |
20.00 |
20.00 |
19.10 |
19.85 |
0.0M |
2021-04-22 |
20.20 |
20.20 |
19.01 |
19.50 |
0.0M |
2021-04-21 |
20.24 |
20.24 |
20.20 |
20.20 |
0.0M |
2021-04-20 |
20.24 |
20.25 |
20.24 |
20.24 |
0.0M |
2021-04-19 |
19.91 |
19.91 |
19.10 |
19.10 |
0.0M |
2021-04-16 |
20.00 |
20.10 |
19.91 |
19.91 |
0.0M |
2021-04-15 |
20.00 |
20.25 |
20.00 |
20.25 |
0.0M |
2021-04-14 |
19.21 |
19.90 |
19.21 |
19.90 |
0.0M |
2021-04-13 |
19.55 |
19.88 |
19.55 |
19.88 |
0.0M |
2021-04-12 |
19.55 |
19.55 |
19.55 |
19.55 |
0.0M |
2021-04-09 |
19.55 |
19.55 |
19.55 |
19.55 |
0.0M |
2021-04-08 |
19.36 |
19.65 |
19.31 |
19.31 |
0.0M |
2021-04-07 |
19.40 |
19.50 |
19.31 |
19.50 |
0.0M |
2021-04-06 |
19.30 |
19.40 |
19.20 |
19.20 |
0.0M |
2021-04-05 |
18.90 |
19.40 |
18.90 |
19.00 |
0.0M |
2021-04-01 |
18.80 |
18.90 |
18.50 |
18.90 |
0.0M |
2021-03-31 |
18.50 |
18.89 |
18.50 |
18.89 |
0.0M |
2021-03-30 |
18.10 |
18.50 |
18.10 |
18.15 |
0.0M |
2021-03-29 |
18.30 |
18.35 |
17.70 |
17.72 |
0.0M |
2021-03-26 |
17.95 |
17.95 |
17.95 |
17.95 |
0.0M |
2021-03-25 |
18.23 |
18.23 |
18.00 |
18.00 |
0.0M |
2021-03-24 |
18.23 |
18.40 |
18.00 |
18.23 |
0.0M |
2021-03-23 |
18.00 |
18.50 |
17.75 |
18.00 |
0.0M |
2021-03-22 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-03-19 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-03-18 |
18.49 |
18.50 |
17.75 |
17.75 |
0.0M |
2021-03-17 |
18.10 |
18.50 |
18.10 |
18.50 |
0.0M |
2021-03-16 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-03-15 |
18.55 |
18.55 |
17.83 |
17.99 |
0.0M |
2021-03-12 |
17.95 |
17.95 |
17.95 |
17.95 |
0.0M |
2021-03-11 |
17.56 |
17.56 |
17.56 |
17.56 |
0.0M |
2021-03-10 |
18.09 |
18.09 |
18.09 |
18.09 |
0.0M |
2021-03-09 |
17.23 |
18.00 |
17.22 |
17.33 |
0.0M |
2021-03-08 |
18.00 |
18.00 |
18.00 |
18.00 |
0.0M |
2021-03-05 |
18.00 |
18.00 |
17.80 |
17.80 |
0.0M |
2021-03-04 |
17.70 |
17.70 |
17.24 |
17.65 |
0.0M |
2021-03-03 |
17.70 |
17.70 |
17.70 |
17.70 |
0.0M |
2021-03-02 |
17.53 |
17.70 |
17.53 |
17.70 |
0.0M |
2021-03-01 |
17.50 |
17.61 |
17.50 |
17.50 |
0.0M |
2021-02-26 |
17.66 |
17.66 |
17.10 |
17.60 |
0.0M |
2021-02-25 |
18.15 |
18.15 |
17.65 |
17.65 |
0.0M |
2021-02-24 |
18.05 |
18.15 |
17.66 |
18.15 |
0.0M |
2021-02-23 |
18.00 |
18.50 |
17.90 |
18.30 |
0.0M |
2021-02-22 |
17.85 |
18.49 |
17.85 |
18.49 |
0.0M |
2021-02-19 |
17.60 |
17.60 |
17.60 |
17.60 |
0.0M |
2021-02-18 |
17.06 |
17.50 |
17.06 |
17.50 |
0.0M |
2021-02-17 |
17.01 |
18.00 |
17.01 |
17.99 |
0.0M |
2021-02-16 |
17.30 |
17.30 |
17.30 |
17.30 |
0.0M |
2021-02-12 |
17.45 |
17.45 |
17.00 |
17.45 |
0.0M |
2021-02-11 |
16.90 |
17.99 |
16.90 |
17.00 |
0.0M |
2021-02-10 |
17.00 |
17.00 |
16.71 |
16.71 |
0.0M |
2021-02-09 |
16.65 |
17.00 |
16.65 |
17.00 |
0.0M |
2021-02-04 |
16.70 |
16.70 |
16.10 |
16.10 |
0.0M |
2021-02-03 |
16.07 |
16.11 |
16.07 |
16.11 |
0.0M |
2021-02-02 |
16.06 |
16.09 |
16.06 |
16.09 |
0.0M |
2021-02-01 |
16.45 |
16.50 |
16.45 |
16.50 |
0.0M |
2021-01-29 |
16.16 |
16.16 |
16.16 |
16.16 |
0.0M |
2021-01-28 |
16.30 |
16.30 |
16.04 |
16.04 |
0.0M |
2021-01-27 |
15.86 |
16.30 |
15.86 |
16.30 |
0.0M |
2021-01-26 |
16.49 |
16.49 |
16.49 |
16.49 |
0.0M |
2021-01-25 |
16.15 |
16.45 |
15.75 |
15.85 |
0.0M |
2021-01-22 |
16.10 |
16.15 |
16.00 |
16.05 |
0.0M |
2021-01-20 |
16.00 |
16.10 |
15.88 |
16.10 |
0.0M |
2021-01-19 |
16.00 |
16.00 |
15.86 |
15.90 |
0.0M |
2021-01-15 |
15.85 |
16.15 |
15.85 |
15.90 |
0.0M |
2021-01-14 |
15.80 |
16.00 |
15.72 |
15.87 |
0.0M |
2021-01-13 |
15.72 |
16.00 |
15.72 |
15.72 |
0.0M |
2021-01-12 |
15.63 |
15.63 |
15.63 |
15.63 |
0.0M |
2021-01-11 |
15.65 |
15.80 |
15.63 |
15.80 |
0.0M |
2021-01-08 |
15.99 |
16.00 |
15.99 |
15.99 |
0.0M |
2021-01-07 |
15.74 |
15.90 |
15.74 |
15.90 |
0.0M |
2021-01-06 |
15.75 |
15.99 |
15.75 |
15.75 |
0.0M |
2021-01-05 |
15.75 |
15.75 |
15.58 |
15.70 |
0.0M |
2021-01-04 |
15.50 |
15.60 |
15.39 |
15.48 |
0.0M |