| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
11.72 |
11.88 |
11.71 |
11.84 |
3.9M |
| 2021-12-30 |
11.79 |
11.79 |
11.70 |
11.72 |
3.5M |
| 2021-12-29 |
11.87 |
11.89 |
11.70 |
11.73 |
5.0M |
| 2021-12-28 |
11.98 |
12.06 |
11.84 |
11.89 |
4.7M |
| 2021-12-27 |
12.05 |
12.21 |
11.80 |
12.03 |
9.8M |
| 2021-12-24 |
11.71 |
12.02 |
11.71 |
11.98 |
10.2M |
| 2021-12-23 |
11.69 |
11.93 |
11.69 |
11.76 |
6.9M |
| 2021-12-22 |
11.68 |
11.73 |
11.59 |
11.66 |
3.3M |
| 2021-12-21 |
11.53 |
11.68 |
11.45 |
11.68 |
4.3M |
| 2021-12-20 |
11.46 |
11.57 |
11.45 |
11.54 |
3.3M |
| 2021-12-17 |
11.54 |
11.56 |
11.43 |
11.47 |
3.3M |
| 2021-12-16 |
11.51 |
11.62 |
11.48 |
11.54 |
5.0M |
| 2021-12-15 |
11.80 |
11.81 |
11.52 |
11.53 |
5.3M |
| 2021-12-14 |
11.73 |
11.98 |
11.65 |
11.79 |
6.2M |
| 2021-12-13 |
11.85 |
12.07 |
11.76 |
11.80 |
7.0M |
| 2021-12-10 |
11.76 |
12.05 |
11.72 |
11.84 |
7.1M |
| 2021-12-09 |
11.74 |
11.95 |
11.70 |
11.88 |
8.0M |
| 2021-12-08 |
11.50 |
11.80 |
11.49 |
11.80 |
6.6M |
| 2021-12-07 |
11.42 |
11.55 |
11.39 |
11.50 |
3.1M |
| 2021-12-06 |
11.55 |
11.55 |
11.39 |
11.42 |
4.1M |
| 2021-12-03 |
11.52 |
11.62 |
11.43 |
11.55 |
4.1M |
| 2021-12-02 |
11.50 |
11.61 |
11.49 |
11.50 |
4.8M |
| 2021-12-01 |
11.69 |
11.69 |
11.50 |
11.55 |
4.4M |
| 2021-11-30 |
11.84 |
11.85 |
11.58 |
11.69 |
6.4M |
| 2021-11-29 |
11.43 |
11.94 |
11.40 |
11.89 |
9.6M |
| 2021-11-26 |
11.53 |
11.64 |
11.48 |
11.55 |
4.4M |
| 2021-11-25 |
11.56 |
11.66 |
11.51 |
11.54 |
4.4M |
| 2021-11-24 |
11.57 |
11.65 |
11.36 |
11.65 |
7.0M |
| 2021-11-23 |
11.65 |
11.71 |
11.52 |
11.56 |
6.4M |
| 2021-11-22 |
11.80 |
11.82 |
11.57 |
11.71 |
7.2M |
| 2021-11-19 |
11.75 |
11.84 |
11.68 |
11.83 |
5.8M |
| 2021-11-18 |
11.85 |
11.94 |
11.67 |
11.68 |
7.6M |
| 2021-11-17 |
11.98 |
11.98 |
11.63 |
11.83 |
9.9M |
| 2021-11-16 |
11.90 |
12.34 |
11.84 |
11.90 |
13.5M |
| 2021-11-15 |
12.24 |
12.65 |
11.82 |
11.98 |
23.6M |
| 2021-11-12 |
11.89 |
11.95 |
11.71 |
11.74 |
8.0M |
| 2021-11-11 |
11.91 |
12.02 |
11.80 |
11.96 |
7.0M |
| 2021-11-10 |
12.05 |
12.13 |
11.83 |
12.02 |
8.2M |
| 2021-11-09 |
12.25 |
12.28 |
11.88 |
12.07 |
8.7M |
| 2021-11-08 |
12.29 |
12.48 |
12.00 |
12.11 |
12.2M |
| 2021-11-05 |
12.40 |
12.84 |
12.36 |
12.36 |
17.2M |
| 2021-11-04 |
12.14 |
12.86 |
11.96 |
12.60 |
29.6M |
| 2021-11-03 |
12.00 |
12.57 |
12.00 |
12.25 |
36.3M |
| 2021-11-02 |
11.50 |
12.34 |
11.25 |
12.34 |
36.7M |
| 2021-11-01 |
10.72 |
11.41 |
10.70 |
11.22 |
11.6M |
| 2021-10-29 |
10.40 |
10.96 |
10.40 |
10.79 |
4.7M |
| 2021-10-28 |
10.56 |
10.64 |
10.33 |
10.44 |
3.7M |
| 2021-10-27 |
10.81 |
10.90 |
10.50 |
10.60 |
5.1M |
| 2021-10-26 |
10.95 |
11.11 |
10.86 |
10.90 |
3.1M |
| 2021-10-25 |
11.15 |
11.25 |
10.85 |
10.95 |
3.9M |
| 2021-10-22 |
11.01 |
11.17 |
10.90 |
11.07 |
2.9M |
| 2021-10-21 |
11.00 |
11.10 |
10.90 |
11.03 |
2.0M |
| 2021-10-20 |
11.25 |
11.25 |
10.94 |
11.00 |
4.9M |
| 2021-10-19 |
10.85 |
11.38 |
10.76 |
11.28 |
7.3M |
| 2021-10-18 |
10.85 |
10.87 |
10.64 |
10.79 |
3.2M |
| 2021-10-15 |
11.06 |
11.12 |
10.83 |
10.90 |
4.5M |
| 2021-10-14 |
11.22 |
11.29 |
11.12 |
11.22 |
2.8M |
| 2021-10-13 |
11.29 |
11.40 |
10.96 |
11.25 |
5.5M |
| 2021-10-12 |
11.38 |
11.46 |
11.16 |
11.29 |
4.8M |
| 2021-10-11 |
11.30 |
11.44 |
11.11 |
11.40 |
5.8M |
| 2021-10-08 |
10.98 |
11.36 |
10.84 |
11.31 |
6.6M |
| 2021-09-30 |
10.85 |
11.10 |
10.84 |
10.99 |
5.3M |
| 2021-09-29 |
10.86 |
11.01 |
10.77 |
10.82 |
4.6M |
| 2021-09-28 |
11.02 |
11.07 |
10.82 |
10.90 |
4.6M |
| 2021-09-27 |
10.73 |
11.10 |
10.65 |
11.10 |
10.3M |
| 2021-09-24 |
10.54 |
10.85 |
10.50 |
10.73 |
6.1M |
| 2021-09-23 |
10.40 |
10.59 |
10.40 |
10.52 |
2.9M |
| 2021-09-22 |
10.45 |
10.52 |
10.37 |
10.41 |
3.5M |
| 2021-09-17 |
10.62 |
10.68 |
10.40 |
10.55 |
4.7M |
| 2021-09-16 |
10.60 |
10.76 |
10.56 |
10.63 |
3.8M |
| 2021-09-15 |
10.62 |
10.74 |
10.56 |
10.63 |
3.2M |
| 2021-09-14 |
10.86 |
10.92 |
10.66 |
10.66 |
3.1M |
| 2021-09-13 |
10.78 |
10.93 |
10.64 |
10.87 |
5.1M |
| 2021-09-10 |
10.93 |
10.95 |
10.78 |
10.78 |
5.1M |
| 2021-09-09 |
10.73 |
10.97 |
10.68 |
10.93 |
6.2M |
| 2021-09-08 |
10.64 |
10.74 |
10.60 |
10.72 |
3.3M |
| 2021-09-07 |
10.61 |
10.67 |
10.56 |
10.64 |
2.9M |
| 2021-09-06 |
10.61 |
10.69 |
10.56 |
10.62 |
3.0M |
| 2021-09-03 |
10.49 |
10.69 |
10.44 |
10.60 |
4.8M |
| 2021-09-02 |
10.41 |
10.51 |
10.34 |
10.48 |
3.2M |
| 2021-09-01 |
10.21 |
10.53 |
10.12 |
10.46 |
5.2M |
| 2021-08-31 |
10.28 |
10.30 |
10.15 |
10.21 |
3.1M |
| 2021-08-30 |
10.40 |
10.50 |
10.25 |
10.28 |
4.3M |
| 2021-08-27 |
10.62 |
10.62 |
10.35 |
10.43 |
5.1M |
| 2021-08-26 |
10.68 |
10.69 |
10.53 |
10.54 |
3.3M |
| 2021-08-25 |
10.66 |
10.75 |
10.63 |
10.68 |
3.4M |
| 2021-08-24 |
10.70 |
10.75 |
10.64 |
10.67 |
2.6M |
| 2021-08-23 |
10.59 |
10.72 |
10.55 |
10.69 |
2.6M |
| 2021-08-20 |
10.64 |
10.64 |
10.45 |
10.59 |
3.9M |
| 2021-08-19 |
10.87 |
10.88 |
10.65 |
10.67 |
4.4M |
| 2021-08-18 |
10.82 |
10.93 |
10.74 |
10.87 |
3.6M |
| 2021-08-17 |
11.08 |
11.11 |
10.82 |
10.84 |
5.3M |
| 2021-08-16 |
11.27 |
11.38 |
11.12 |
11.13 |
6.3M |
| 2021-08-13 |
11.19 |
11.42 |
11.15 |
11.34 |
6.6M |
| 2021-08-12 |
11.30 |
11.43 |
11.27 |
11.34 |
4.5M |
| 2021-08-11 |
11.48 |
11.53 |
11.28 |
11.35 |
5.1M |
| 2021-08-10 |
11.40 |
11.53 |
11.28 |
11.49 |
6.0M |
| 2021-08-09 |
11.17 |
11.54 |
11.13 |
11.49 |
8.8M |
| 2021-08-06 |
11.08 |
11.24 |
10.95 |
11.23 |
4.7M |
| 2021-08-05 |
11.26 |
11.30 |
11.05 |
11.08 |
4.8M |
| 2021-08-04 |
11.45 |
11.48 |
11.20 |
11.30 |
8.2M |
| 2021-08-03 |
11.25 |
11.55 |
11.22 |
11.42 |
8.9M |
| 2021-08-02 |
11.20 |
11.30 |
11.01 |
11.20 |
7.2M |
| 2021-07-30 |
10.70 |
11.20 |
10.61 |
11.13 |
7.0M |
| 2021-07-29 |
10.56 |
10.90 |
10.56 |
10.81 |
5.9M |
| 2021-07-28 |
10.84 |
10.87 |
10.38 |
10.52 |
6.5M |
| 2021-07-27 |
11.06 |
11.11 |
10.78 |
10.78 |
4.7M |
| 2021-07-26 |
11.22 |
11.27 |
10.85 |
11.05 |
5.9M |
| 2021-07-23 |
11.50 |
11.52 |
11.20 |
11.26 |
6.2M |
| 2021-07-22 |
11.51 |
11.52 |
11.33 |
11.50 |
4.9M |
| 2021-07-21 |
11.47 |
11.66 |
11.41 |
11.51 |
7.7M |
| 2021-07-20 |
11.40 |
11.49 |
11.37 |
11.45 |
3.7M |
| 2021-07-19 |
11.39 |
11.58 |
11.28 |
11.46 |
7.9M |
| 2021-07-16 |
11.77 |
11.87 |
11.40 |
11.51 |
22.6M |
| 2021-07-15 |
12.46 |
12.70 |
12.45 |
12.45 |
7.2M |
| 2021-07-14 |
13.86 |
13.92 |
13.80 |
13.83 |
2.8M |
| 2021-07-13 |
13.69 |
13.87 |
13.55 |
13.86 |
3.0M |
| 2021-07-12 |
13.68 |
13.75 |
13.64 |
13.69 |
2.2M |
| 2021-07-09 |
13.57 |
13.71 |
13.43 |
13.67 |
2.7M |
| 2021-07-08 |
13.83 |
13.88 |
13.54 |
13.58 |
3.0M |
| 2021-07-07 |
13.80 |
14.02 |
13.77 |
13.82 |
3.1M |
| 2021-07-06 |
13.76 |
13.80 |
13.46 |
13.78 |
2.7M |
| 2021-07-05 |
13.89 |
13.97 |
13.63 |
13.70 |
2.6M |
| 2021-07-02 |
13.80 |
14.12 |
13.76 |
13.82 |
3.5M |
| 2021-07-01 |
13.86 |
14.06 |
13.78 |
13.80 |
3.2M |
| 2021-06-30 |
14.01 |
14.09 |
13.82 |
13.84 |
3.9M |
| 2021-06-29 |
14.28 |
14.32 |
14.02 |
14.05 |
4.3M |
| 2021-06-28 |
13.66 |
14.36 |
13.60 |
14.30 |
8.2M |
| 2021-06-25 |
13.52 |
13.71 |
13.40 |
13.69 |
4.2M |
| 2021-06-24 |
13.71 |
13.73 |
13.54 |
13.61 |
2.9M |
| 2021-06-23 |
13.79 |
13.83 |
13.65 |
13.70 |
2.4M |
| 2021-06-22 |
13.81 |
13.90 |
13.70 |
13.79 |
1.9M |
| 2021-06-21 |
13.69 |
13.86 |
13.67 |
13.81 |
2.1M |
| 2021-06-18 |
13.71 |
13.79 |
13.59 |
13.74 |
1.9M |
| 2021-06-17 |
13.51 |
13.86 |
13.51 |
13.75 |
2.9M |
| 2021-06-16 |
13.69 |
13.69 |
13.52 |
13.56 |
2.6M |
| 2021-06-15 |
13.85 |
13.96 |
13.51 |
13.54 |
4.4M |
| 2021-06-11 |
14.33 |
14.34 |
13.87 |
13.90 |
6.4M |
| 2021-06-10 |
14.63 |
14.65 |
14.33 |
14.34 |
4.3M |
| 2021-06-09 |
14.58 |
14.65 |
14.51 |
14.58 |
2.1M |
| 2021-06-08 |
14.80 |
14.81 |
14.52 |
14.63 |
3.3M |
| 2021-06-07 |
14.53 |
15.00 |
14.50 |
14.80 |
5.5M |
| 2021-06-04 |
14.50 |
14.60 |
14.41 |
14.51 |
2.3M |
| 2021-06-03 |
14.47 |
14.61 |
14.40 |
14.50 |
3.3M |
| 2021-06-02 |
14.76 |
14.81 |
14.46 |
14.49 |
4.0M |
| 2021-06-01 |
14.53 |
15.00 |
14.46 |
14.79 |
6.0M |
| 2021-05-31 |
14.45 |
14.55 |
14.25 |
14.53 |
4.0M |
| 2021-05-28 |
14.63 |
14.63 |
14.42 |
14.43 |
3.0M |
| 2021-05-27 |
14.45 |
14.70 |
14.38 |
14.60 |
4.3M |
| 2021-05-26 |
14.50 |
14.57 |
14.41 |
14.45 |
4.1M |
| 2021-05-25 |
14.67 |
14.79 |
14.52 |
14.74 |
4.3M |
| 2021-05-24 |
14.47 |
14.72 |
14.41 |
14.69 |
4.1M |
| 2021-05-21 |
14.33 |
14.56 |
14.32 |
14.43 |
2.4M |
| 2021-05-20 |
14.43 |
14.53 |
14.25 |
14.37 |
2.9M |
| 2021-05-19 |
14.53 |
14.53 |
14.36 |
14.38 |
2.6M |
| 2021-05-18 |
14.67 |
14.67 |
14.50 |
14.52 |
2.6M |
| 2021-05-17 |
14.46 |
14.86 |
14.42 |
14.62 |
5.0M |
| 2021-05-14 |
14.55 |
14.86 |
14.45 |
14.67 |
5.4M |
| 2021-05-13 |
14.25 |
14.63 |
14.20 |
14.49 |
5.2M |
| 2021-05-12 |
14.29 |
14.46 |
14.13 |
14.38 |
3.8M |
| 2021-05-11 |
13.97 |
14.37 |
13.88 |
14.30 |
4.9M |
| 2021-05-10 |
13.94 |
14.08 |
13.82 |
13.93 |
4.0M |
| 2021-05-07 |
14.11 |
14.19 |
13.92 |
13.94 |
4.4M |
| 2021-05-06 |
14.25 |
14.26 |
14.01 |
14.09 |
4.0M |
| 2021-04-30 |
14.55 |
14.57 |
14.18 |
14.25 |
4.6M |
| 2021-04-29 |
14.52 |
14.59 |
14.41 |
14.59 |
3.1M |
| 2021-04-28 |
14.75 |
14.76 |
14.42 |
14.52 |
4.3M |
| 2021-04-27 |
15.11 |
15.11 |
14.75 |
14.77 |
4.2M |
| 2021-04-26 |
15.17 |
15.26 |
15.11 |
15.12 |
3.1M |
| 2021-04-23 |
15.24 |
15.26 |
15.13 |
15.18 |
2.8M |
| 2021-04-22 |
15.24 |
15.31 |
15.19 |
15.24 |
3.5M |
| 2021-04-21 |
15.34 |
15.35 |
15.18 |
15.24 |
5.0M |
| 2021-04-20 |
15.73 |
15.75 |
15.20 |
15.39 |
10.1M |
| 2021-04-19 |
15.80 |
16.06 |
15.61 |
16.01 |
4.0M |
| 2021-04-16 |
15.90 |
15.90 |
15.72 |
15.85 |
1.8M |
| 2021-04-15 |
15.61 |
15.90 |
15.51 |
15.82 |
2.5M |
| 2021-04-14 |
15.56 |
15.69 |
15.49 |
15.62 |
1.8M |
| 2021-04-13 |
15.62 |
15.77 |
15.47 |
15.56 |
2.2M |
| 2021-04-12 |
15.92 |
16.04 |
15.58 |
15.61 |
3.2M |
| 2021-04-09 |
15.97 |
16.00 |
15.72 |
15.93 |
3.4M |
| 2021-04-08 |
15.60 |
16.08 |
15.52 |
15.94 |
5.6M |
| 2021-04-07 |
15.53 |
15.71 |
15.40 |
15.60 |
2.6M |
| 2021-04-06 |
15.39 |
15.63 |
15.37 |
15.58 |
3.1M |
| 2021-04-02 |
15.17 |
15.50 |
15.17 |
15.41 |
2.9M |
| 2021-04-01 |
15.13 |
15.27 |
15.11 |
15.19 |
1.9M |
| 2021-03-31 |
15.30 |
15.30 |
15.10 |
15.21 |
2.0M |
| 2021-03-30 |
15.32 |
15.39 |
15.25 |
15.30 |
2.3M |
| 2021-03-29 |
15.27 |
15.52 |
15.24 |
15.30 |
3.5M |
| 2021-03-26 |
15.20 |
15.29 |
15.09 |
15.25 |
2.5M |
| 2021-03-25 |
15.25 |
15.32 |
15.11 |
15.13 |
2.4M |
| 2021-03-24 |
15.54 |
15.54 |
15.25 |
15.27 |
2.6M |
| 2021-03-23 |
15.45 |
15.75 |
15.37 |
15.55 |
3.7M |
| 2021-03-22 |
15.28 |
15.41 |
15.20 |
15.40 |
2.8M |
| 2021-03-19 |
15.22 |
15.43 |
15.19 |
15.27 |
1.9M |
| 2021-03-18 |
15.35 |
15.48 |
15.13 |
15.36 |
3.0M |
| 2021-03-17 |
15.26 |
15.37 |
15.09 |
15.34 |
2.1M |
| 2021-03-16 |
15.16 |
15.25 |
15.01 |
15.22 |
3.0M |
| 2021-03-15 |
15.77 |
15.77 |
15.09 |
15.16 |
4.8M |
| 2021-03-12 |
15.90 |
15.93 |
15.65 |
15.73 |
2.4M |
| 2021-03-11 |
15.74 |
15.92 |
15.73 |
15.87 |
2.0M |
| 2021-03-10 |
15.88 |
15.99 |
15.72 |
15.73 |
1.7M |
| 2021-03-09 |
16.20 |
16.20 |
15.70 |
15.82 |
3.8M |
| 2021-03-08 |
16.60 |
16.69 |
16.18 |
16.20 |
3.0M |
| 2021-03-05 |
16.54 |
16.59 |
16.30 |
16.51 |
2.7M |
| 2021-03-04 |
16.61 |
16.75 |
16.51 |
16.58 |
2.9M |
| 2021-03-03 |
16.58 |
16.98 |
16.50 |
16.80 |
4.6M |
| 2021-03-02 |
16.43 |
16.45 |
16.12 |
16.39 |
2.7M |
| 2021-03-01 |
16.13 |
16.44 |
16.10 |
16.42 |
3.0M |
| 2021-02-26 |
16.10 |
16.49 |
16.02 |
16.30 |
3.4M |
| 2021-02-25 |
16.52 |
16.56 |
16.23 |
16.27 |
3.6M |
| 2021-02-24 |
16.56 |
16.75 |
16.30 |
16.44 |
4.4M |
| 2021-02-23 |
16.96 |
16.97 |
16.62 |
16.68 |
4.5M |
| 2021-02-22 |
17.24 |
17.45 |
16.98 |
16.98 |
5.9M |
| 2021-02-19 |
16.60 |
17.14 |
16.57 |
17.05 |
5.6M |
| 2021-02-18 |
16.31 |
16.67 |
16.31 |
16.56 |
5.0M |
| 2021-02-10 |
16.42 |
16.54 |
16.15 |
16.26 |
4.5M |
| 2021-02-09 |
16.00 |
16.43 |
15.82 |
16.36 |
4.6M |
| 2021-02-08 |
16.33 |
16.38 |
15.73 |
15.94 |
6.4M |
| 2021-02-05 |
16.43 |
16.81 |
16.29 |
16.38 |
5.3M |
| 2021-02-04 |
17.28 |
17.40 |
16.32 |
16.42 |
7.8M |
| 2021-02-03 |
17.85 |
17.88 |
17.40 |
17.40 |
4.5M |
| 2021-02-02 |
17.45 |
17.99 |
17.34 |
17.99 |
5.6M |
| 2021-02-01 |
17.12 |
17.65 |
17.00 |
17.46 |
3.7M |
| 2021-01-29 |
18.00 |
18.07 |
17.30 |
17.60 |
6.0M |
| 2021-01-28 |
18.01 |
18.44 |
17.90 |
17.98 |
5.0M |
| 2021-01-27 |
18.99 |
19.02 |
18.10 |
18.20 |
8.4M |
| 2021-01-26 |
19.77 |
19.78 |
18.90 |
18.93 |
9.7M |
| 2021-01-25 |
19.48 |
20.05 |
19.25 |
19.77 |
11.3M |
| 2021-01-22 |
19.24 |
19.85 |
19.14 |
19.69 |
12.4M |
| 2021-01-21 |
18.41 |
19.56 |
18.33 |
19.14 |
10.9M |
| 2021-01-20 |
18.61 |
18.61 |
18.11 |
18.30 |
6.1M |
| 2021-01-19 |
19.18 |
19.29 |
18.54 |
18.61 |
5.6M |
| 2021-01-18 |
19.18 |
19.48 |
19.03 |
19.18 |
4.7M |
| 2021-01-15 |
19.80 |
19.80 |
18.87 |
19.18 |
6.1M |
| 2021-01-14 |
20.12 |
20.15 |
19.50 |
19.74 |
6.6M |
| 2021-01-13 |
19.53 |
20.22 |
19.28 |
20.03 |
10.0M |
| 2021-01-12 |
19.00 |
19.74 |
18.86 |
19.57 |
6.4M |
| 2021-01-11 |
19.34 |
19.40 |
18.68 |
19.08 |
5.9M |
| 2021-01-08 |
19.41 |
19.63 |
19.12 |
19.27 |
5.6M |
| 2021-01-07 |
19.83 |
19.88 |
19.21 |
19.49 |
7.3M |
| 2021-01-06 |
19.49 |
19.95 |
19.30 |
19.79 |
10.7M |
| 2021-01-05 |
18.88 |
19.59 |
18.73 |
19.49 |
10.8M |
| 2021-01-04 |
17.98 |
18.89 |
17.95 |
18.86 |
8.5M |