| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
12.45 |
12.61 |
12.18 |
12.60 |
6.1M |
| 2021-12-30 |
12.45 |
12.92 |
12.36 |
12.45 |
8.5M |
| 2021-12-29 |
11.85 |
12.88 |
11.80 |
12.65 |
14.8M |
| 2021-12-28 |
11.84 |
11.94 |
11.68 |
11.90 |
3.7M |
| 2021-12-27 |
11.61 |
11.94 |
11.56 |
11.88 |
4.8M |
| 2021-12-24 |
11.55 |
11.73 |
11.49 |
11.67 |
2.9M |
| 2021-12-23 |
11.58 |
11.79 |
11.52 |
11.56 |
2.6M |
| 2021-12-22 |
11.55 |
11.84 |
11.50 |
11.61 |
5.1M |
| 2021-12-21 |
11.23 |
11.50 |
11.18 |
11.43 |
3.5M |
| 2021-12-20 |
11.28 |
11.30 |
11.11 |
11.25 |
2.2M |
| 2021-12-17 |
11.43 |
11.43 |
11.31 |
11.31 |
1.9M |
| 2021-12-16 |
11.27 |
11.48 |
11.17 |
11.45 |
3.0M |
| 2021-12-15 |
11.28 |
11.42 |
11.25 |
11.28 |
2.6M |
| 2021-12-14 |
11.14 |
11.44 |
11.12 |
11.36 |
4.9M |
| 2021-12-13 |
11.08 |
11.25 |
11.08 |
11.20 |
2.9M |
| 2021-12-10 |
11.11 |
11.20 |
11.10 |
11.14 |
2.8M |
| 2021-12-09 |
11.34 |
11.45 |
11.16 |
11.23 |
4.0M |
| 2021-12-08 |
11.20 |
11.26 |
11.08 |
11.18 |
3.5M |
| 2021-12-07 |
11.13 |
11.58 |
11.10 |
11.19 |
8.1M |
| 2021-12-06 |
11.11 |
11.13 |
10.98 |
11.01 |
3.9M |
| 2021-12-03 |
10.99 |
11.27 |
10.91 |
11.20 |
5.5M |
| 2021-12-02 |
10.83 |
11.08 |
10.76 |
10.80 |
6.8M |
| 2021-12-01 |
10.65 |
10.92 |
10.65 |
10.91 |
3.2M |
| 2021-11-30 |
10.70 |
10.78 |
10.65 |
10.72 |
3.6M |
| 2021-11-29 |
10.65 |
10.84 |
10.43 |
10.67 |
7.4M |
| 2021-11-26 |
11.23 |
11.24 |
11.02 |
11.02 |
4.2M |
| 2021-11-25 |
11.23 |
11.40 |
11.17 |
11.30 |
4.0M |
| 2021-11-24 |
11.35 |
11.40 |
11.16 |
11.26 |
4.4M |
| 2021-11-23 |
11.29 |
11.55 |
11.12 |
11.39 |
7.7M |
| 2021-11-22 |
11.15 |
11.30 |
10.97 |
11.27 |
6.4M |
| 2021-11-19 |
11.24 |
11.24 |
10.95 |
11.18 |
6.1M |
| 2021-11-18 |
11.69 |
11.74 |
11.13 |
11.19 |
11.5M |
| 2021-11-17 |
11.73 |
11.82 |
11.61 |
11.80 |
4.0M |
| 2021-11-16 |
11.77 |
11.99 |
11.71 |
11.73 |
4.0M |
| 2021-11-15 |
12.01 |
12.01 |
11.76 |
11.78 |
4.2M |
| 2021-11-12 |
12.10 |
12.30 |
12.01 |
12.05 |
5.0M |
| 2021-11-11 |
11.63 |
12.20 |
11.63 |
12.15 |
6.5M |
| 2021-11-10 |
11.74 |
11.84 |
11.61 |
11.69 |
5.0M |
| 2021-11-09 |
12.23 |
12.23 |
11.71 |
11.78 |
8.9M |
| 2021-11-08 |
12.50 |
12.71 |
11.95 |
12.06 |
12.6M |
| 2021-11-05 |
12.28 |
12.30 |
12.01 |
12.06 |
8.4M |
| 2021-11-04 |
11.51 |
12.32 |
11.33 |
12.23 |
18.1M |
| 2021-11-03 |
11.15 |
11.53 |
11.04 |
11.45 |
10.0M |
| 2021-11-02 |
10.68 |
11.32 |
10.66 |
11.23 |
17.2M |
| 2021-11-01 |
10.83 |
10.87 |
10.60 |
10.78 |
9.0M |
| 2021-10-29 |
10.65 |
11.08 |
10.50 |
11.00 |
12.1M |
| 2021-10-28 |
10.36 |
10.87 |
10.33 |
10.71 |
10.0M |
| 2021-10-27 |
10.56 |
10.61 |
10.31 |
10.45 |
6.7M |
| 2021-10-26 |
10.22 |
10.67 |
10.13 |
10.56 |
11.0M |
| 2021-10-25 |
10.40 |
10.40 |
10.07 |
10.22 |
12.5M |
| 2021-10-22 |
10.52 |
10.72 |
10.43 |
10.59 |
8.4M |
| 2021-10-21 |
10.38 |
10.67 |
10.36 |
10.48 |
8.4M |
| 2021-10-20 |
10.59 |
10.70 |
10.36 |
10.41 |
10.9M |
| 2021-10-19 |
10.82 |
10.94 |
10.65 |
10.71 |
11.8M |
| 2021-10-18 |
10.92 |
11.02 |
10.60 |
10.97 |
12.9M |
| 2021-10-15 |
11.05 |
11.24 |
10.90 |
11.03 |
22.9M |
| 2021-10-14 |
10.49 |
11.60 |
10.46 |
11.47 |
31.9M |
| 2021-10-13 |
10.55 |
10.75 |
10.33 |
10.56 |
9.3M |
| 2021-10-12 |
10.74 |
10.85 |
10.52 |
10.66 |
14.3M |
| 2021-10-11 |
10.13 |
10.78 |
9.96 |
10.69 |
19.5M |
| 2021-10-08 |
10.17 |
10.39 |
10.01 |
10.09 |
20.5M |
| 2021-09-30 |
9.65 |
9.82 |
9.64 |
9.75 |
3.8M |
| 2021-09-29 |
9.80 |
9.86 |
9.65 |
9.66 |
5.7M |
| 2021-09-28 |
10.00 |
10.05 |
9.86 |
9.90 |
5.8M |
| 2021-09-27 |
9.82 |
10.10 |
9.72 |
10.03 |
9.2M |
| 2021-09-24 |
10.15 |
10.19 |
9.78 |
9.84 |
14.8M |
| 2021-09-23 |
10.11 |
10.25 |
10.07 |
10.14 |
7.4M |
| 2021-09-22 |
10.13 |
10.20 |
10.03 |
10.11 |
7.2M |
| 2021-09-17 |
10.05 |
10.30 |
10.04 |
10.28 |
9.2M |
| 2021-09-16 |
10.22 |
10.33 |
10.03 |
10.07 |
9.9M |
| 2021-09-15 |
10.33 |
10.38 |
10.06 |
10.22 |
12.0M |
| 2021-09-14 |
10.89 |
10.95 |
10.31 |
10.33 |
20.8M |
| 2021-09-13 |
10.70 |
11.11 |
10.41 |
10.86 |
20.0M |
| 2021-09-10 |
11.10 |
11.65 |
10.96 |
11.04 |
30.7M |
| 2021-09-09 |
10.41 |
10.95 |
10.25 |
10.85 |
22.3M |
| 2021-09-08 |
10.11 |
10.70 |
10.11 |
10.32 |
21.3M |
| 2021-09-07 |
10.01 |
10.19 |
10.00 |
10.11 |
14.2M |
| 2021-09-06 |
10.02 |
10.18 |
9.95 |
10.00 |
17.0M |
| 2021-09-03 |
9.80 |
10.51 |
9.63 |
10.02 |
24.3M |
| 2021-09-02 |
9.40 |
9.94 |
9.34 |
9.85 |
25.5M |
| 2021-09-01 |
9.37 |
9.56 |
9.07 |
9.31 |
32.5M |
| 2021-08-31 |
10.20 |
10.37 |
9.37 |
9.37 |
44.9M |
| 2021-08-30 |
10.80 |
10.87 |
10.41 |
10.41 |
12.9M |
| 2021-08-27 |
11.36 |
11.80 |
11.31 |
11.57 |
4.6M |
| 2021-08-26 |
11.61 |
11.61 |
11.35 |
11.41 |
3.3M |
| 2021-08-25 |
11.32 |
11.72 |
11.25 |
11.61 |
6.8M |
| 2021-08-24 |
11.25 |
11.36 |
11.08 |
11.33 |
3.0M |
| 2021-08-23 |
11.01 |
11.31 |
11.01 |
11.24 |
3.3M |
| 2021-08-20 |
11.23 |
11.25 |
10.86 |
11.06 |
4.3M |
| 2021-08-19 |
11.64 |
11.64 |
11.20 |
11.23 |
4.4M |
| 2021-08-18 |
11.35 |
11.66 |
11.11 |
11.64 |
8.1M |
| 2021-08-17 |
11.00 |
11.66 |
10.95 |
11.49 |
11.7M |
| 2021-08-16 |
10.53 |
11.20 |
10.53 |
10.98 |
9.2M |
| 2021-08-13 |
10.72 |
10.74 |
10.40 |
10.57 |
7.1M |
| 2021-08-12 |
10.75 |
10.96 |
10.56 |
10.66 |
6.5M |
| 2021-08-11 |
10.83 |
10.91 |
10.67 |
10.75 |
3.9M |
| 2021-08-10 |
10.79 |
10.89 |
10.65 |
10.84 |
3.1M |
| 2021-08-09 |
10.38 |
10.88 |
10.28 |
10.78 |
5.1M |
| 2021-08-06 |
10.45 |
10.62 |
10.20 |
10.39 |
6.3M |
| 2021-08-05 |
10.30 |
10.57 |
10.18 |
10.49 |
5.8M |
| 2021-08-04 |
10.47 |
10.60 |
10.30 |
10.33 |
5.6M |
| 2021-08-03 |
10.43 |
10.65 |
10.30 |
10.46 |
5.3M |
| 2021-08-02 |
10.13 |
10.55 |
9.95 |
10.49 |
4.6M |
| 2021-07-30 |
10.29 |
10.30 |
9.99 |
10.27 |
6.2M |
| 2021-07-29 |
10.50 |
10.72 |
10.28 |
10.31 |
4.6M |
| 2021-07-28 |
10.95 |
10.95 |
10.34 |
10.49 |
8.2M |
| 2021-07-27 |
11.15 |
11.32 |
10.92 |
10.98 |
6.1M |
| 2021-07-26 |
11.22 |
11.41 |
10.82 |
11.27 |
7.6M |
| 2021-07-23 |
11.47 |
11.50 |
11.21 |
11.22 |
5.5M |
| 2021-07-22 |
11.64 |
11.70 |
11.42 |
11.47 |
4.2M |
| 2021-07-21 |
11.70 |
11.83 |
11.58 |
11.64 |
5.3M |
| 2021-07-20 |
11.65 |
11.94 |
11.50 |
11.83 |
6.2M |
| 2021-07-19 |
11.44 |
11.89 |
11.14 |
11.79 |
10.4M |
| 2021-07-16 |
11.44 |
11.72 |
11.30 |
11.56 |
7.8M |
| 2021-07-15 |
11.62 |
11.64 |
11.11 |
11.48 |
11.5M |
| 2021-07-14 |
11.60 |
11.96 |
11.49 |
11.79 |
19.9M |
| 2021-07-13 |
12.80 |
12.80 |
12.10 |
12.10 |
16.2M |
| 2021-07-12 |
14.88 |
14.90 |
13.44 |
13.44 |
18.5M |
| 2021-07-09 |
14.96 |
15.15 |
14.71 |
14.93 |
2.5M |
| 2021-07-08 |
15.39 |
15.55 |
14.87 |
15.00 |
3.8M |
| 2021-07-07 |
14.50 |
15.48 |
14.50 |
15.39 |
5.9M |
| 2021-07-06 |
14.56 |
15.09 |
14.50 |
14.80 |
4.7M |
| 2021-07-05 |
14.50 |
14.60 |
14.35 |
14.49 |
3.7M |
| 2021-07-02 |
14.90 |
15.05 |
14.50 |
14.58 |
2.8M |
| 2021-07-01 |
15.20 |
15.23 |
14.87 |
14.89 |
2.6M |
| 2021-06-30 |
15.16 |
15.34 |
14.90 |
15.10 |
5.1M |
| 2021-06-29 |
15.80 |
15.85 |
15.15 |
15.23 |
4.7M |
| 2021-06-28 |
16.10 |
16.31 |
15.68 |
15.89 |
4.5M |
| 2021-06-25 |
16.22 |
16.35 |
16.00 |
16.08 |
4.7M |
| 2021-06-24 |
16.22 |
16.38 |
15.97 |
16.19 |
4.9M |
| 2021-06-23 |
15.75 |
16.36 |
15.28 |
16.25 |
7.8M |
| 2021-06-22 |
15.16 |
15.51 |
15.01 |
15.42 |
6.7M |
| 2021-06-21 |
14.30 |
15.19 |
14.11 |
15.16 |
7.2M |
| 2021-06-18 |
14.36 |
14.41 |
14.08 |
14.32 |
5.3M |
| 2021-06-17 |
14.39 |
14.59 |
14.12 |
14.37 |
4.4M |
| 2021-06-16 |
14.71 |
14.86 |
14.20 |
14.38 |
5.6M |
| 2021-06-15 |
15.32 |
15.37 |
14.60 |
14.66 |
4.7M |
| 2021-06-11 |
15.61 |
15.61 |
15.11 |
15.32 |
2.8M |
| 2021-06-10 |
15.68 |
15.70 |
15.36 |
15.63 |
3.5M |
| 2021-06-09 |
15.30 |
15.75 |
15.10 |
15.49 |
4.8M |
| 2021-06-08 |
14.93 |
15.50 |
13.48 |
15.27 |
6.6M |
| 2021-06-07 |
14.77 |
15.02 |
14.66 |
14.98 |
4.0M |
| 2021-06-04 |
14.83 |
14.92 |
14.57 |
14.78 |
5.5M |
| 2021-06-03 |
15.32 |
15.39 |
14.80 |
14.83 |
7.2M |
| 2021-06-02 |
15.56 |
15.76 |
15.03 |
15.34 |
6.9M |
| 2021-06-01 |
15.55 |
15.71 |
15.35 |
15.56 |
5.7M |
| 2021-05-31 |
15.77 |
15.77 |
15.30 |
15.60 |
4.5M |
| 2021-05-28 |
16.37 |
16.50 |
15.83 |
15.84 |
7.4M |
| 2021-05-27 |
16.23 |
16.66 |
16.15 |
16.37 |
11.9M |
| 2021-05-26 |
16.31 |
16.39 |
15.94 |
16.25 |
6.1M |
| 2021-05-25 |
15.78 |
16.35 |
15.63 |
16.33 |
10.9M |
| 2021-05-24 |
15.12 |
15.89 |
15.03 |
15.75 |
15.8M |
| 2021-05-21 |
15.39 |
15.46 |
15.06 |
15.16 |
5.0M |
| 2021-05-20 |
15.12 |
15.79 |
15.07 |
15.34 |
8.3M |
| 2021-05-19 |
15.44 |
15.59 |
15.01 |
15.16 |
5.0M |
| 2021-05-18 |
14.70 |
15.47 |
14.57 |
15.44 |
9.2M |
| 2021-05-17 |
14.60 |
14.98 |
14.24 |
14.73 |
6.6M |
| 2021-05-14 |
14.53 |
14.67 |
14.20 |
14.63 |
4.2M |
| 2021-05-13 |
14.50 |
14.66 |
14.38 |
14.46 |
2.9M |
| 2021-05-12 |
14.94 |
15.07 |
14.50 |
14.58 |
3.6M |
| 2021-05-11 |
15.00 |
15.05 |
14.38 |
14.94 |
4.1M |
| 2021-05-10 |
15.00 |
15.27 |
14.70 |
14.85 |
5.0M |
| 2021-05-07 |
15.00 |
15.15 |
14.80 |
15.00 |
5.8M |
| 2021-05-06 |
15.12 |
15.27 |
14.39 |
15.03 |
7.7M |
| 2021-04-30 |
15.10 |
15.26 |
14.81 |
15.25 |
7.8M |
| 2021-04-29 |
15.19 |
15.20 |
14.76 |
14.99 |
5.0M |
| 2021-04-28 |
14.89 |
15.15 |
14.59 |
15.09 |
6.2M |
| 2021-04-27 |
15.07 |
15.11 |
14.70 |
14.81 |
4.0M |
| 2021-04-26 |
14.93 |
15.45 |
14.92 |
15.04 |
5.9M |
| 2021-04-23 |
15.11 |
15.33 |
14.70 |
15.07 |
8.8M |
| 2021-04-22 |
15.49 |
15.61 |
15.17 |
15.23 |
5.2M |
| 2021-04-21 |
15.80 |
15.90 |
15.42 |
15.47 |
6.4M |
| 2021-04-20 |
16.17 |
16.26 |
15.90 |
15.91 |
8.3M |
| 2021-04-19 |
15.80 |
16.36 |
15.55 |
16.17 |
14.4M |
| 2021-04-16 |
15.03 |
15.71 |
14.80 |
15.54 |
14.2M |
| 2021-04-15 |
15.51 |
15.76 |
14.80 |
14.90 |
15.8M |
| 2021-04-14 |
15.60 |
16.05 |
15.47 |
15.70 |
5.3M |
| 2021-04-13 |
15.18 |
15.73 |
14.95 |
15.59 |
6.4M |
| 2021-04-12 |
15.63 |
15.80 |
15.10 |
15.37 |
8.1M |
| 2021-04-09 |
16.06 |
16.13 |
15.55 |
15.65 |
7.7M |
| 2021-04-08 |
15.95 |
16.27 |
15.85 |
16.06 |
5.2M |
| 2021-04-07 |
15.93 |
16.35 |
15.73 |
16.29 |
5.6M |
| 2021-04-06 |
16.21 |
16.40 |
15.63 |
16.03 |
6.2M |
| 2021-04-02 |
16.32 |
16.35 |
16.00 |
16.18 |
4.4M |
| 2021-04-01 |
16.08 |
16.45 |
15.50 |
16.36 |
8.1M |
| 2021-03-31 |
16.31 |
16.64 |
15.87 |
16.04 |
7.2M |
| 2021-03-30 |
16.11 |
16.57 |
16.01 |
16.48 |
7.7M |
| 2021-03-29 |
16.02 |
16.56 |
15.79 |
16.10 |
7.2M |
| 2021-03-26 |
15.73 |
16.76 |
15.60 |
16.03 |
9.8M |
| 2021-03-25 |
15.60 |
15.99 |
15.06 |
15.79 |
9.8M |
| 2021-03-24 |
17.00 |
17.00 |
15.73 |
15.77 |
15.8M |
| 2021-03-23 |
17.59 |
18.05 |
16.91 |
17.07 |
10.1M |
| 2021-03-22 |
17.37 |
18.20 |
17.35 |
17.74 |
12.1M |
| 2021-03-19 |
18.25 |
18.49 |
17.18 |
17.56 |
15.2M |
| 2021-03-18 |
18.32 |
18.60 |
17.70 |
18.60 |
13.1M |
| 2021-03-17 |
17.53 |
18.42 |
17.30 |
18.20 |
12.9M |
| 2021-03-16 |
16.98 |
17.90 |
16.55 |
17.85 |
16.6M |
| 2021-03-15 |
17.00 |
17.71 |
16.40 |
16.95 |
17.7M |
| 2021-03-12 |
16.71 |
16.94 |
16.27 |
16.91 |
8.7M |
| 2021-03-11 |
15.59 |
16.90 |
15.50 |
16.75 |
15.5M |
| 2021-03-10 |
15.35 |
15.88 |
15.03 |
15.74 |
14.7M |
| 2021-03-09 |
16.38 |
16.86 |
15.10 |
15.71 |
16.6M |
| 2021-03-08 |
16.30 |
17.04 |
15.88 |
16.38 |
16.4M |
| 2021-03-05 |
16.55 |
16.90 |
15.71 |
16.20 |
17.6M |
| 2021-03-04 |
16.89 |
17.75 |
16.62 |
17.45 |
19.6M |
| 2021-03-03 |
15.28 |
16.89 |
15.28 |
16.89 |
16.0M |
| 2021-03-02 |
15.60 |
16.16 |
15.18 |
15.35 |
11.8M |
| 2021-03-01 |
15.45 |
15.79 |
14.80 |
15.51 |
15.9M |
| 2021-02-26 |
15.20 |
15.86 |
15.00 |
15.57 |
11.4M |
| 2021-02-25 |
16.10 |
16.34 |
15.56 |
15.65 |
15.1M |
| 2021-02-24 |
16.15 |
17.27 |
15.83 |
16.50 |
24.0M |
| 2021-02-23 |
15.70 |
16.75 |
15.00 |
16.44 |
23.2M |
| 2021-02-22 |
15.38 |
16.35 |
15.15 |
15.96 |
25.3M |
| 2021-02-19 |
14.95 |
15.51 |
14.66 |
15.38 |
19.6M |
| 2021-02-18 |
14.16 |
15.33 |
14.01 |
14.93 |
25.7M |
| 2021-02-10 |
14.32 |
14.46 |
13.52 |
13.96 |
19.6M |
| 2021-02-09 |
14.94 |
14.96 |
14.20 |
14.51 |
21.8M |
| 2021-02-08 |
14.18 |
15.33 |
13.89 |
14.99 |
20.7M |
| 2021-02-05 |
14.19 |
14.52 |
13.77 |
14.25 |
16.8M |
| 2021-02-04 |
13.81 |
14.28 |
13.49 |
14.17 |
16.5M |
| 2021-02-03 |
13.90 |
14.18 |
13.62 |
14.03 |
22.7M |
| 2021-02-02 |
14.00 |
14.27 |
13.86 |
14.00 |
16.1M |
| 2021-02-01 |
13.91 |
14.47 |
13.56 |
14.33 |
25.9M |
| 2021-01-29 |
13.36 |
14.75 |
13.36 |
14.10 |
40.0M |
| 2021-01-28 |
13.28 |
13.92 |
13.11 |
13.41 |
25.5M |
| 2021-01-27 |
13.09 |
13.63 |
12.30 |
13.48 |
32.4M |
| 2021-01-26 |
11.80 |
13.17 |
11.67 |
13.17 |
23.1M |
| 2021-01-25 |
11.03 |
11.97 |
10.98 |
11.97 |
14.3M |
| 2021-01-22 |
11.88 |
11.94 |
11.14 |
11.16 |
19.3M |
| 2021-01-21 |
11.96 |
12.02 |
11.73 |
12.00 |
7.0M |
| 2021-01-20 |
12.10 |
12.29 |
11.93 |
12.06 |
6.9M |
| 2021-01-19 |
12.12 |
12.35 |
11.95 |
12.10 |
5.6M |
| 2021-01-18 |
12.53 |
12.70 |
11.95 |
12.22 |
12.5M |
| 2021-01-15 |
12.31 |
12.75 |
12.25 |
12.61 |
9.7M |
| 2021-01-14 |
12.69 |
12.87 |
12.37 |
12.55 |
7.3M |
| 2021-01-13 |
12.48 |
12.88 |
12.10 |
12.70 |
13.0M |
| 2021-01-12 |
12.09 |
12.64 |
12.09 |
12.50 |
10.9M |
| 2021-01-11 |
12.50 |
12.70 |
12.10 |
12.17 |
9.2M |
| 2021-01-08 |
12.70 |
12.85 |
12.29 |
12.55 |
11.4M |
| 2021-01-07 |
13.31 |
13.50 |
12.47 |
12.72 |
21.9M |
| 2021-01-06 |
13.49 |
13.62 |
13.20 |
13.45 |
11.0M |
| 2021-01-05 |
13.00 |
13.81 |
12.83 |
13.55 |
15.4M |
| 2021-01-04 |
12.64 |
13.19 |
12.58 |
13.06 |
17.4M |