| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
11.65 |
11.78 |
11.37 |
11.39 |
0.2M |
| 2021-12-30 |
11.41 |
11.85 |
11.35 |
11.67 |
0.2M |
| 2021-12-29 |
11.40 |
11.51 |
11.26 |
11.40 |
0.2M |
| 2021-12-28 |
11.50 |
11.50 |
11.26 |
11.40 |
0.3M |
| 2021-12-27 |
11.53 |
11.53 |
11.33 |
11.50 |
0.3M |
| 2021-12-23 |
11.30 |
11.56 |
11.14 |
11.55 |
0.4M |
| 2021-12-22 |
11.29 |
11.54 |
11.11 |
11.33 |
0.9M |
| 2021-12-21 |
11.12 |
11.42 |
11.07 |
11.32 |
1.0M |
| 2021-12-20 |
11.07 |
11.19 |
10.84 |
11.06 |
1.0M |
| 2021-12-17 |
10.87 |
11.35 |
10.58 |
11.20 |
1.3M |
| 2021-12-16 |
11.32 |
11.36 |
10.73 |
11.00 |
1.5M |
| 2021-12-15 |
11.15 |
11.52 |
10.90 |
11.23 |
1.3M |
| 2021-12-14 |
10.95 |
11.22 |
10.80 |
11.15 |
0.9M |
| 2021-12-13 |
11.77 |
11.97 |
11.45 |
11.62 |
0.6M |
| 2021-12-10 |
11.94 |
12.06 |
11.57 |
11.78 |
0.3M |
| 2021-12-09 |
12.09 |
12.27 |
11.66 |
11.82 |
0.5M |
| 2021-12-08 |
12.21 |
12.21 |
11.76 |
12.10 |
1.0M |
| 2021-12-07 |
11.81 |
12.61 |
11.81 |
12.18 |
1.0M |
| 2021-12-06 |
11.76 |
11.76 |
11.16 |
11.55 |
1.2M |
| 2021-12-03 |
12.64 |
12.64 |
11.58 |
11.73 |
1.1M |
| 2021-12-02 |
12.20 |
12.74 |
12.16 |
12.66 |
0.8M |
| 2021-12-01 |
12.93 |
13.24 |
12.29 |
12.29 |
0.9M |
| 2021-11-30 |
13.06 |
13.46 |
12.77 |
12.85 |
1.1M |
| 2021-11-29 |
12.56 |
12.98 |
12.47 |
12.90 |
0.5M |
| 2021-11-26 |
12.46 |
12.71 |
12.35 |
12.45 |
0.8M |
| 2021-11-24 |
12.17 |
12.71 |
12.01 |
12.65 |
0.5M |
| 2021-11-23 |
12.68 |
12.92 |
12.10 |
12.25 |
0.4M |
| 2021-11-22 |
12.96 |
13.00 |
12.62 |
12.70 |
0.4M |
| 2021-11-19 |
13.10 |
13.18 |
12.94 |
12.99 |
0.3M |
| 2021-11-18 |
13.01 |
13.14 |
12.86 |
13.04 |
0.3M |
| 2021-11-17 |
13.24 |
13.33 |
12.96 |
13.09 |
0.4M |
| 2021-11-16 |
12.77 |
13.39 |
12.77 |
13.18 |
0.5M |
| 2021-11-15 |
12.68 |
12.98 |
12.47 |
12.88 |
0.9M |
| 2021-11-12 |
12.37 |
12.68 |
12.35 |
12.52 |
0.4M |
| 2021-11-11 |
11.50 |
12.49 |
11.31 |
12.47 |
0.5M |
| 2021-11-10 |
11.93 |
12.06 |
11.60 |
11.64 |
0.3M |
| 2021-11-09 |
12.27 |
12.27 |
11.89 |
12.00 |
0.3M |
| 2021-11-08 |
12.18 |
12.51 |
12.18 |
12.30 |
0.3M |
| 2021-11-05 |
12.21 |
12.42 |
12.13 |
12.25 |
0.5M |
| 2021-11-04 |
12.10 |
12.26 |
11.97 |
12.11 |
1.0M |
| 2021-11-03 |
12.18 |
12.28 |
12.01 |
12.09 |
0.3M |
| 2021-11-02 |
12.24 |
12.55 |
12.15 |
12.20 |
0.4M |
| 2021-11-01 |
11.99 |
12.17 |
11.83 |
12.15 |
1.2M |
| 2021-10-29 |
12.07 |
12.28 |
11.83 |
11.98 |
0.6M |
| 2021-10-28 |
11.89 |
12.22 |
11.89 |
12.13 |
0.4M |
| 2021-10-27 |
11.86 |
11.98 |
11.57 |
11.86 |
1.1M |
| 2021-10-26 |
11.82 |
11.93 |
11.69 |
11.81 |
0.3M |
| 2021-10-25 |
11.84 |
12.24 |
11.62 |
11.75 |
0.7M |
| 2021-10-22 |
11.62 |
11.85 |
11.60 |
11.80 |
0.5M |
| 2021-10-21 |
11.30 |
11.65 |
11.30 |
11.61 |
0.6M |
| 2021-10-20 |
10.59 |
11.46 |
10.58 |
11.40 |
1.3M |
| 2021-10-19 |
10.29 |
10.57 |
10.22 |
10.57 |
0.9M |
| 2021-10-18 |
10.32 |
10.39 |
10.15 |
10.24 |
0.4M |
| 2021-10-15 |
10.58 |
10.65 |
10.35 |
10.35 |
0.5M |
| 2021-10-14 |
10.37 |
10.51 |
10.23 |
10.51 |
0.3M |
| 2021-10-13 |
10.20 |
10.38 |
10.12 |
10.31 |
0.3M |
| 2021-10-12 |
10.16 |
10.35 |
9.92 |
10.20 |
0.4M |
| 2021-10-11 |
10.11 |
10.32 |
9.94 |
10.09 |
0.5M |
| 2021-10-08 |
10.13 |
10.30 |
9.94 |
10.11 |
0.4M |
| 2021-10-07 |
10.36 |
10.43 |
9.90 |
10.14 |
0.5M |
| 2021-10-06 |
10.39 |
10.55 |
10.09 |
10.27 |
0.9M |
| 2021-10-05 |
10.36 |
10.76 |
10.27 |
10.55 |
1.3M |
| 2021-10-04 |
10.54 |
10.63 |
10.13 |
10.45 |
0.7M |
| 2021-10-01 |
10.51 |
10.80 |
10.33 |
10.57 |
0.7M |
| 2021-09-30 |
10.24 |
10.61 |
10.24 |
10.51 |
0.6M |
| 2021-09-29 |
10.87 |
11.00 |
10.17 |
10.26 |
0.5M |
| 2021-09-28 |
11.16 |
11.30 |
10.84 |
10.90 |
0.3M |
| 2021-09-27 |
11.34 |
11.49 |
11.22 |
11.34 |
0.7M |
| 2021-09-24 |
11.37 |
11.51 |
11.14 |
11.46 |
1.1M |
| 2021-09-23 |
11.79 |
11.90 |
11.44 |
11.47 |
0.6M |
| 2021-09-22 |
11.44 |
11.82 |
11.32 |
11.75 |
1.3M |
| 2021-09-21 |
11.29 |
11.60 |
11.29 |
11.50 |
3.1M |
| 2021-09-20 |
11.11 |
11.47 |
11.10 |
11.33 |
1.4M |
| 2021-09-17 |
11.50 |
11.55 |
11.24 |
11.43 |
4.8M |
| 2021-09-16 |
11.30 |
11.65 |
11.24 |
11.52 |
0.8M |
| 2021-09-15 |
11.16 |
11.62 |
11.06 |
11.36 |
1.0M |
| 2021-09-14 |
11.18 |
11.57 |
11.10 |
11.29 |
1.2M |
| 2021-09-13 |
11.62 |
11.87 |
11.02 |
11.36 |
1.1M |
| 2021-09-10 |
11.31 |
11.92 |
11.21 |
11.81 |
1.4M |
| 2021-09-09 |
10.82 |
11.44 |
10.77 |
11.30 |
0.6M |
| 2021-09-08 |
10.80 |
11.05 |
10.70 |
10.99 |
0.5M |
| 2021-09-07 |
11.83 |
11.84 |
10.81 |
10.87 |
1.2M |
| 2021-09-03 |
11.68 |
12.07 |
11.51 |
11.87 |
0.9M |
| 2021-09-02 |
11.43 |
11.99 |
11.32 |
11.78 |
0.5M |
| 2021-09-01 |
11.60 |
11.67 |
11.46 |
11.55 |
0.5M |
| 2021-08-31 |
10.85 |
11.60 |
10.77 |
11.60 |
0.5M |
| 2021-08-30 |
11.71 |
11.71 |
10.75 |
10.85 |
0.5M |
| 2021-08-27 |
10.96 |
11.79 |
10.74 |
11.60 |
1.0M |
| 2021-08-26 |
10.73 |
11.08 |
10.57 |
10.84 |
0.5M |
| 2021-08-25 |
10.80 |
10.90 |
10.64 |
10.73 |
0.3M |
| 2021-08-24 |
10.54 |
10.98 |
10.42 |
10.74 |
0.7M |
| 2021-08-23 |
10.01 |
10.54 |
9.85 |
10.50 |
1.0M |
| 2021-08-20 |
9.59 |
10.03 |
9.45 |
9.99 |
0.7M |
| 2021-08-19 |
9.57 |
9.66 |
9.31 |
9.52 |
0.3M |
| 2021-08-18 |
9.57 |
9.57 |
9.20 |
9.50 |
0.5M |
| 2021-08-17 |
9.56 |
9.62 |
9.27 |
9.57 |
0.4M |
| 2021-08-16 |
10.11 |
10.12 |
9.32 |
9.62 |
0.8M |
| 2021-08-13 |
9.41 |
10.36 |
9.34 |
10.07 |
2.7M |
| 2021-08-12 |
8.95 |
9.53 |
8.90 |
9.29 |
1.6M |
| 2021-08-11 |
8.92 |
9.02 |
8.91 |
8.95 |
0.2M |
| 2021-08-10 |
9.06 |
9.06 |
8.79 |
8.90 |
0.6M |
| 2021-08-09 |
8.75 |
9.15 |
8.66 |
9.05 |
0.7M |
| 2021-08-06 |
8.92 |
8.92 |
8.58 |
8.84 |
1.0M |
| 2021-08-05 |
9.07 |
9.20 |
8.71 |
8.90 |
1.0M |
| 2021-08-04 |
9.62 |
9.66 |
8.93 |
9.10 |
2.0M |
| 2021-08-03 |
10.00 |
10.06 |
9.41 |
9.54 |
0.4M |
| 2021-08-02 |
9.77 |
10.75 |
9.75 |
10.06 |
0.5M |