| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
11.85 |
12.06 |
11.83 |
11.95 |
4.4M |
| 2021-12-30 |
11.88 |
12.04 |
11.81 |
11.85 |
4.7M |
| 2021-12-29 |
11.92 |
12.15 |
11.83 |
11.95 |
4.9M |
| 2021-12-28 |
11.61 |
11.92 |
11.50 |
11.91 |
5.1M |
| 2021-12-27 |
11.48 |
11.76 |
11.42 |
11.57 |
3.8M |
| 2021-12-24 |
11.76 |
11.87 |
11.50 |
11.50 |
4.3M |
| 2021-12-23 |
12.14 |
12.35 |
11.74 |
11.76 |
5.0M |
| 2021-12-22 |
11.98 |
12.27 |
11.84 |
12.12 |
6.3M |
| 2021-12-21 |
11.93 |
12.12 |
11.79 |
11.97 |
4.6M |
| 2021-12-20 |
11.86 |
12.03 |
11.75 |
11.97 |
5.1M |
| 2021-12-17 |
12.05 |
12.15 |
11.91 |
11.93 |
6.1M |
| 2021-12-16 |
12.15 |
12.42 |
11.97 |
12.17 |
10.5M |
| 2021-12-15 |
12.78 |
12.90 |
12.03 |
12.15 |
19.9M |
| 2021-12-14 |
12.53 |
12.53 |
12.28 |
12.53 |
6.5M |
| 2021-12-13 |
11.56 |
11.73 |
11.36 |
11.39 |
4.4M |
| 2021-12-10 |
11.56 |
11.60 |
11.28 |
11.56 |
5.3M |
| 2021-12-09 |
10.82 |
11.85 |
10.73 |
11.49 |
12.0M |
| 2021-12-08 |
10.55 |
10.86 |
10.45 |
10.81 |
5.5M |
| 2021-12-07 |
10.59 |
10.67 |
10.34 |
10.55 |
4.5M |
| 2021-12-06 |
10.85 |
10.93 |
10.49 |
10.54 |
8.1M |
| 2021-12-03 |
11.25 |
11.36 |
10.80 |
10.81 |
9.5M |
| 2021-12-02 |
11.48 |
11.64 |
11.25 |
11.25 |
5.6M |
| 2021-12-01 |
11.25 |
11.54 |
11.12 |
11.52 |
6.5M |
| 2021-11-30 |
11.36 |
11.55 |
11.24 |
11.30 |
7.7M |
| 2021-11-29 |
11.24 |
11.48 |
11.15 |
11.26 |
9.5M |
| 2021-11-26 |
12.13 |
12.13 |
11.44 |
11.62 |
12.1M |
| 2021-11-25 |
12.80 |
12.80 |
11.75 |
11.96 |
29.2M |
| 2021-11-24 |
12.55 |
13.05 |
12.10 |
13.05 |
38.1M |
| 2021-11-23 |
11.83 |
12.50 |
10.86 |
11.86 |
13.7M |
| 2021-11-22 |
11.73 |
11.80 |
11.60 |
11.65 |
2.7M |
| 2021-11-19 |
11.82 |
11.90 |
11.68 |
11.72 |
3.0M |
| 2021-11-18 |
12.00 |
12.06 |
11.81 |
11.82 |
3.9M |
| 2021-11-17 |
11.68 |
12.17 |
11.68 |
12.00 |
7.7M |
| 2021-11-16 |
11.94 |
12.02 |
11.60 |
11.61 |
4.2M |
| 2021-11-15 |
11.89 |
11.96 |
11.72 |
11.96 |
3.8M |
| 2021-11-12 |
11.79 |
12.06 |
11.79 |
11.83 |
3.2M |
| 2021-11-11 |
11.85 |
12.13 |
11.79 |
11.79 |
3.5M |
| 2021-11-10 |
11.75 |
11.90 |
11.47 |
11.86 |
4.7M |
| 2021-11-09 |
11.70 |
12.10 |
11.52 |
11.63 |
7.8M |
| 2021-11-08 |
11.34 |
11.67 |
11.32 |
11.66 |
5.1M |
| 2021-11-05 |
11.68 |
11.68 |
11.31 |
11.40 |
4.9M |
| 2021-11-04 |
11.46 |
11.88 |
11.40 |
11.68 |
10.1M |
| 2021-11-03 |
11.55 |
12.42 |
11.55 |
11.85 |
15.5M |
| 2021-11-02 |
10.80 |
11.29 |
10.63 |
11.29 |
3.8M |
| 2021-11-01 |
10.00 |
10.30 |
9.92 |
10.26 |
3.4M |
| 2021-10-29 |
9.92 |
9.98 |
9.71 |
9.93 |
1.6M |
| 2021-10-28 |
9.88 |
10.04 |
9.77 |
9.86 |
1.8M |
| 2021-10-27 |
10.04 |
10.04 |
9.69 |
9.88 |
1.9M |
| 2021-10-26 |
10.15 |
10.21 |
10.01 |
10.04 |
1.7M |
| 2021-10-25 |
10.13 |
10.40 |
9.87 |
10.15 |
3.6M |
| 2021-10-22 |
9.99 |
10.08 |
9.84 |
10.04 |
2.3M |
| 2021-10-21 |
10.00 |
10.02 |
9.87 |
9.92 |
1.2M |
| 2021-10-20 |
10.02 |
10.08 |
9.90 |
9.96 |
1.2M |
| 2021-10-19 |
10.02 |
10.17 |
9.94 |
10.01 |
1.0M |
| 2021-10-18 |
10.09 |
10.09 |
9.88 |
10.01 |
1.2M |
| 2021-10-15 |
10.00 |
10.17 |
9.95 |
10.11 |
1.4M |
| 2021-10-14 |
9.96 |
10.15 |
9.85 |
10.04 |
1.3M |
| 2021-10-13 |
10.00 |
10.07 |
9.82 |
9.97 |
1.4M |
| 2021-10-12 |
10.25 |
10.27 |
9.84 |
9.98 |
2.4M |
| 2021-10-11 |
10.46 |
10.57 |
10.18 |
10.20 |
2.3M |
| 2021-10-08 |
10.07 |
10.72 |
10.07 |
10.46 |
4.4M |
| 2021-09-30 |
9.55 |
10.15 |
9.55 |
10.01 |
4.8M |
| 2021-09-29 |
9.99 |
10.07 |
9.55 |
9.55 |
3.9M |
| 2021-09-28 |
10.28 |
10.28 |
9.55 |
9.99 |
6.1M |
| 2021-09-27 |
10.76 |
10.76 |
10.23 |
10.24 |
2.0M |
| 2021-09-24 |
10.86 |
10.97 |
10.53 |
10.56 |
1.9M |
| 2021-09-23 |
10.81 |
11.19 |
10.81 |
10.93 |
2.0M |
| 2021-09-22 |
10.90 |
11.07 |
10.70 |
10.80 |
1.9M |
| 2021-09-17 |
11.19 |
11.30 |
10.83 |
10.95 |
1.5M |
| 2021-09-16 |
11.53 |
11.65 |
11.18 |
11.19 |
1.8M |
| 2021-09-15 |
11.34 |
11.60 |
11.13 |
11.49 |
2.2M |
| 2021-09-14 |
11.79 |
11.80 |
11.30 |
11.34 |
3.2M |
| 2021-09-13 |
11.96 |
12.10 |
11.70 |
11.79 |
2.0M |
| 2021-09-10 |
12.02 |
12.10 |
11.80 |
11.96 |
2.3M |
| 2021-09-09 |
12.12 |
12.15 |
11.85 |
12.02 |
2.2M |
| 2021-09-08 |
12.55 |
12.58 |
12.11 |
12.12 |
2.8M |
| 2021-09-07 |
12.20 |
12.50 |
12.13 |
12.42 |
2.8M |
| 2021-09-06 |
12.16 |
12.28 |
12.09 |
12.15 |
1.9M |
| 2021-09-03 |
12.12 |
12.46 |
12.07 |
12.08 |
3.0M |
| 2021-09-02 |
12.10 |
12.36 |
11.93 |
12.25 |
2.2M |
| 2021-09-01 |
12.07 |
12.18 |
11.85 |
12.08 |
2.6M |
| 2021-08-31 |
12.20 |
12.43 |
11.93 |
12.07 |
4.2M |
| 2021-08-30 |
12.28 |
12.72 |
12.21 |
12.33 |
3.5M |
| 2021-08-27 |
12.20 |
12.29 |
11.92 |
12.16 |
1.8M |
| 2021-08-26 |
12.30 |
12.52 |
12.15 |
12.16 |
2.1M |
| 2021-08-25 |
12.50 |
12.60 |
12.32 |
12.40 |
1.8M |
| 2021-08-24 |
12.54 |
12.75 |
12.37 |
12.45 |
3.2M |
| 2021-08-23 |
12.27 |
12.85 |
12.20 |
12.49 |
4.2M |
| 2021-08-20 |
12.85 |
12.85 |
11.99 |
12.27 |
3.9M |
| 2021-08-19 |
11.95 |
12.38 |
11.80 |
12.29 |
3.2M |
| 2021-08-18 |
11.95 |
12.12 |
11.83 |
11.95 |
2.5M |
| 2021-08-17 |
12.30 |
12.35 |
11.82 |
11.95 |
3.1M |
| 2021-08-16 |
12.45 |
12.58 |
12.23 |
12.32 |
3.3M |
| 2021-08-13 |
12.43 |
12.60 |
12.04 |
12.50 |
5.0M |
| 2021-08-12 |
12.35 |
12.65 |
12.31 |
12.52 |
4.8M |
| 2021-08-11 |
12.35 |
12.50 |
12.25 |
12.31 |
4.0M |
| 2021-08-10 |
12.45 |
12.70 |
12.20 |
12.33 |
6.0M |
| 2021-08-09 |
11.79 |
12.75 |
11.60 |
12.50 |
9.4M |
| 2021-08-06 |
12.10 |
12.20 |
11.21 |
11.80 |
12.5M |
| 2021-08-05 |
10.60 |
11.66 |
10.59 |
11.66 |
9.2M |
| 2021-08-04 |
10.60 |
10.68 |
10.45 |
10.60 |
2.5M |
| 2021-08-03 |
10.46 |
10.69 |
10.42 |
10.59 |
2.7M |
| 2021-08-02 |
10.24 |
10.51 |
10.14 |
10.47 |
2.4M |
| 2021-07-30 |
10.38 |
10.45 |
10.24 |
10.30 |
1.6M |
| 2021-07-29 |
10.32 |
10.44 |
10.24 |
10.35 |
1.8M |
| 2021-07-28 |
10.38 |
10.38 |
9.94 |
10.28 |
3.0M |
| 2021-07-27 |
10.51 |
10.68 |
10.20 |
10.42 |
3.6M |
| 2021-07-26 |
10.48 |
10.78 |
10.25 |
10.64 |
3.4M |
| 2021-07-23 |
10.77 |
10.77 |
10.43 |
10.46 |
3.2M |
| 2021-07-22 |
10.47 |
10.90 |
10.44 |
10.75 |
4.2M |
| 2021-07-21 |
10.66 |
10.76 |
10.45 |
10.58 |
2.5M |
| 2021-07-20 |
10.25 |
10.75 |
9.85 |
10.60 |
4.8M |
| 2021-07-19 |
10.27 |
10.38 |
10.13 |
10.24 |
2.2M |
| 2021-07-16 |
10.49 |
10.49 |
10.22 |
10.30 |
3.4M |
| 2021-07-15 |
10.72 |
10.72 |
10.12 |
10.46 |
4.5M |
| 2021-07-14 |
10.68 |
10.90 |
10.52 |
10.74 |
3.4M |
| 2021-07-13 |
10.72 |
10.76 |
10.50 |
10.68 |
2.9M |
| 2021-07-12 |
10.66 |
10.84 |
10.60 |
10.66 |
3.1M |
| 2021-07-09 |
10.61 |
10.69 |
10.36 |
10.58 |
3.2M |
| 2021-07-08 |
10.71 |
10.77 |
10.46 |
10.60 |
3.9M |
| 2021-07-07 |
10.94 |
10.95 |
10.65 |
10.72 |
4.6M |
| 2021-07-06 |
11.12 |
11.18 |
10.87 |
10.92 |
3.2M |
| 2021-07-05 |
11.38 |
11.47 |
11.00 |
11.12 |
4.7M |
| 2021-07-02 |
10.94 |
11.54 |
10.47 |
11.37 |
7.4M |
| 2021-07-01 |
10.92 |
11.70 |
10.92 |
10.95 |
10.6M |
| 2021-06-30 |
13.15 |
13.20 |
11.82 |
11.82 |
12.2M |
| 2021-06-29 |
12.98 |
13.35 |
12.96 |
13.13 |
8.1M |
| 2021-06-28 |
13.24 |
13.24 |
12.85 |
12.98 |
4.3M |
| 2021-06-25 |
13.24 |
13.28 |
13.09 |
13.18 |
4.2M |
| 2021-06-24 |
13.20 |
13.27 |
13.01 |
13.20 |
4.8M |
| 2021-06-23 |
13.00 |
13.20 |
12.80 |
13.08 |
5.8M |
| 2021-06-22 |
13.19 |
13.19 |
12.88 |
13.01 |
4.7M |
| 2021-06-21 |
13.12 |
13.28 |
12.82 |
13.11 |
7.8M |
| 2021-06-18 |
12.86 |
13.20 |
12.83 |
13.12 |
10.3M |
| 2021-06-17 |
13.19 |
13.24 |
12.69 |
12.80 |
7.2M |
| 2021-06-16 |
13.15 |
13.28 |
12.96 |
13.13 |
4.4M |
| 2021-06-15 |
13.44 |
13.57 |
12.58 |
13.00 |
9.7M |
| 2021-06-11 |
13.54 |
13.65 |
13.33 |
13.44 |
6.7M |
| 2021-06-10 |
13.32 |
13.44 |
12.78 |
13.40 |
7.3M |
| 2021-06-09 |
13.36 |
13.48 |
13.28 |
13.31 |
3.8M |
| 2021-06-08 |
13.32 |
13.50 |
13.26 |
13.34 |
3.7M |
| 2021-06-07 |
13.30 |
13.50 |
13.20 |
13.35 |
3.6M |
| 2021-06-04 |
13.27 |
13.47 |
13.20 |
13.30 |
3.8M |
| 2021-06-03 |
14.01 |
14.15 |
12.80 |
13.29 |
9.8M |
| 2021-06-02 |
13.39 |
14.27 |
13.31 |
13.99 |
10.6M |
| 2021-06-01 |
13.03 |
13.57 |
12.96 |
13.43 |
7.4M |
| 2021-05-31 |
13.07 |
13.10 |
12.87 |
13.01 |
6.6M |
| 2021-05-28 |
12.32 |
13.30 |
12.29 |
12.98 |
10.0M |
| 2021-05-27 |
12.40 |
12.40 |
12.30 |
12.32 |
3.4M |
| 2021-05-26 |
12.40 |
12.40 |
12.26 |
12.34 |
3.7M |
| 2021-05-25 |
12.33 |
12.49 |
12.24 |
12.29 |
6.1M |
| 2021-05-24 |
12.26 |
12.42 |
12.15 |
12.23 |
7.2M |
| 2021-05-21 |
12.18 |
12.46 |
12.15 |
12.33 |
15.2M |
| 2021-05-20 |
12.14 |
12.61 |
12.14 |
12.16 |
23.1M |
| 2021-05-19 |
13.49 |
13.49 |
13.49 |
13.49 |
1.3M |
| 2021-05-18 |
16.65 |
16.78 |
14.99 |
14.99 |
5.3M |
| 2021-05-17 |
18.45 |
18.45 |
16.65 |
16.65 |
11.4M |
| 2021-05-14 |
19.19 |
19.33 |
17.14 |
18.50 |
10.0M |
| 2021-05-13 |
18.68 |
19.28 |
18.68 |
19.04 |
7.3M |
| 2021-05-12 |
18.10 |
18.74 |
18.08 |
18.68 |
4.7M |
| 2021-05-11 |
18.09 |
18.29 |
17.89 |
18.10 |
6.8M |
| 2021-05-10 |
17.24 |
18.08 |
17.24 |
18.08 |
9.5M |
| 2021-05-07 |
17.15 |
17.27 |
17.03 |
17.23 |
3.3M |
| 2021-05-06 |
17.08 |
17.22 |
16.94 |
17.00 |
3.8M |
| 2021-04-30 |
17.03 |
17.26 |
17.01 |
17.07 |
1.6M |
| 2021-04-29 |
16.91 |
17.15 |
16.90 |
17.00 |
2.2M |
| 2021-04-28 |
16.79 |
17.08 |
16.73 |
16.90 |
3.2M |
| 2021-04-27 |
16.84 |
17.15 |
16.61 |
16.79 |
2.3M |
| 2021-04-26 |
17.14 |
17.20 |
16.71 |
16.84 |
4.8M |
| 2021-04-23 |
17.27 |
17.35 |
17.03 |
17.15 |
2.2M |
| 2021-04-22 |
17.26 |
17.34 |
16.99 |
17.27 |
5.8M |
| 2021-04-21 |
17.19 |
17.29 |
16.96 |
17.15 |
7.3M |
| 2021-04-20 |
17.30 |
17.36 |
17.03 |
17.20 |
6.3M |
| 2021-04-19 |
16.61 |
17.20 |
16.61 |
17.13 |
7.8M |
| 2021-04-16 |
16.18 |
16.70 |
16.15 |
16.60 |
3.1M |
| 2021-04-15 |
16.12 |
16.42 |
16.03 |
16.19 |
3.5M |
| 2021-04-14 |
15.86 |
16.80 |
15.86 |
16.12 |
11.5M |
| 2021-04-13 |
17.44 |
17.56 |
15.69 |
15.69 |
9.3M |
| 2021-04-12 |
17.26 |
17.52 |
17.02 |
17.43 |
5.1M |
| 2021-04-09 |
17.35 |
17.49 |
17.11 |
17.30 |
2.4M |
| 2021-04-08 |
17.01 |
17.41 |
16.80 |
17.35 |
6.8M |
| 2021-04-07 |
16.58 |
17.17 |
16.37 |
17.00 |
6.3M |
| 2021-04-06 |
16.62 |
16.88 |
16.22 |
16.48 |
2.3M |
| 2021-04-02 |
16.15 |
16.64 |
15.94 |
16.47 |
6.1M |
| 2021-04-01 |
16.20 |
16.25 |
15.90 |
16.06 |
4.6M |
| 2021-03-31 |
16.24 |
16.36 |
15.98 |
16.07 |
4.6M |
| 2021-03-30 |
16.48 |
16.48 |
15.58 |
16.15 |
5.0M |
| 2021-03-29 |
16.63 |
16.68 |
15.96 |
16.27 |
4.3M |
| 2021-03-26 |
16.80 |
17.06 |
16.50 |
16.68 |
4.3M |
| 2021-03-25 |
16.66 |
17.14 |
16.31 |
16.80 |
4.1M |
| 2021-03-24 |
16.67 |
16.68 |
16.28 |
16.68 |
4.9M |
| 2021-03-23 |
16.78 |
16.90 |
16.30 |
16.67 |
7.5M |
| 2021-03-22 |
16.20 |
16.79 |
16.16 |
16.78 |
12.8M |
| 2021-03-19 |
15.78 |
16.06 |
15.40 |
16.05 |
10.2M |
| 2021-03-18 |
14.36 |
15.66 |
14.17 |
15.60 |
15.6M |
| 2021-03-17 |
14.21 |
14.45 |
14.03 |
14.24 |
1.7M |
| 2021-03-16 |
14.20 |
14.34 |
14.04 |
14.15 |
1.3M |
| 2021-03-15 |
14.35 |
14.78 |
14.09 |
14.19 |
4.1M |
| 2021-03-12 |
14.19 |
14.88 |
14.08 |
14.59 |
3.1M |
| 2021-03-11 |
14.17 |
14.28 |
13.92 |
14.19 |
2.8M |
| 2021-03-10 |
14.19 |
14.22 |
13.88 |
13.95 |
5.5M |
| 2021-03-09 |
14.14 |
14.45 |
13.92 |
14.02 |
1.7M |
| 2021-03-08 |
14.47 |
14.70 |
13.99 |
14.14 |
2.9M |
| 2021-03-05 |
13.90 |
14.58 |
13.90 |
14.36 |
3.3M |
| 2021-03-04 |
14.14 |
14.42 |
13.97 |
14.05 |
3.9M |
| 2021-03-03 |
14.44 |
14.70 |
13.81 |
14.12 |
8.0M |
| 2021-03-02 |
14.25 |
14.68 |
14.25 |
14.45 |
2.8M |
| 2021-03-01 |
14.48 |
14.78 |
14.20 |
14.63 |
4.9M |
| 2021-02-26 |
14.08 |
14.48 |
13.97 |
14.24 |
3.4M |
| 2021-02-25 |
14.16 |
14.44 |
13.85 |
14.22 |
2.7M |
| 2021-02-24 |
14.46 |
14.73 |
14.05 |
14.20 |
3.7M |
| 2021-02-23 |
14.48 |
15.50 |
14.36 |
14.47 |
4.8M |
| 2021-02-22 |
15.04 |
15.14 |
13.60 |
14.48 |
6.5M |
| 2021-02-19 |
15.00 |
15.32 |
14.84 |
15.07 |
4.5M |
| 2021-02-18 |
14.30 |
15.00 |
14.20 |
14.98 |
6.4M |
| 2021-02-10 |
13.30 |
13.95 |
13.04 |
13.79 |
5.4M |
| 2021-02-09 |
13.07 |
13.34 |
12.72 |
13.08 |
7.4M |
| 2021-02-08 |
12.80 |
13.16 |
12.65 |
13.10 |
6.6M |
| 2021-02-05 |
13.30 |
13.96 |
12.50 |
13.16 |
9.9M |
| 2021-02-04 |
14.40 |
14.63 |
13.05 |
13.14 |
10.8M |
| 2021-02-03 |
13.90 |
14.59 |
13.70 |
14.50 |
6.8M |
| 2021-02-02 |
14.00 |
14.14 |
13.61 |
14.00 |
5.2M |
| 2021-02-01 |
13.66 |
14.24 |
13.28 |
14.08 |
5.1M |
| 2021-01-29 |
13.41 |
13.70 |
13.00 |
13.55 |
7.4M |
| 2021-01-28 |
12.63 |
13.53 |
12.63 |
13.40 |
11.2M |
| 2021-01-27 |
11.26 |
12.41 |
11.15 |
12.41 |
6.7M |
| 2021-01-26 |
11.31 |
11.49 |
11.00 |
11.28 |
2.7M |
| 2021-01-25 |
11.18 |
11.56 |
11.17 |
11.31 |
3.9M |
| 2021-01-22 |
11.05 |
11.25 |
10.98 |
11.17 |
1.7M |
| 2021-01-21 |
11.38 |
11.51 |
11.02 |
11.12 |
3.5M |
| 2021-01-20 |
10.88 |
11.44 |
10.69 |
11.38 |
4.5M |
| 2021-01-19 |
10.15 |
10.85 |
10.06 |
10.77 |
4.5M |
| 2021-01-18 |
10.15 |
10.28 |
9.98 |
10.15 |
2.9M |
| 2021-01-15 |
10.26 |
10.38 |
10.05 |
10.15 |
2.7M |
| 2021-01-14 |
10.30 |
10.50 |
10.12 |
10.26 |
5.1M |
| 2021-01-13 |
10.00 |
10.30 |
9.86 |
10.22 |
4.4M |
| 2021-01-12 |
9.65 |
10.00 |
9.51 |
10.00 |
4.0M |
| 2021-01-11 |
9.86 |
9.86 |
9.51 |
9.69 |
2.6M |
| 2021-01-08 |
9.42 |
9.95 |
9.24 |
9.79 |
4.6M |
| 2021-01-07 |
9.20 |
9.68 |
9.20 |
9.47 |
3.4M |
| 2021-01-06 |
9.35 |
9.50 |
9.18 |
9.35 |
2.2M |
| 2021-01-05 |
9.18 |
9.75 |
9.10 |
9.45 |
4.8M |
| 2021-01-04 |
9.29 |
9.37 |
8.95 |
9.29 |
5.3M |