마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9.68 9.68 9.68 9.68 0.0M
2021-12-30 9.68 9.69 9.68 9.69 0.0M
2021-12-29 9.71 9.73 9.70 9.70 0.0M
2021-12-28 9.70 9.70 9.70 9.70 0.0M
2021-12-27 9.68 9.68 9.68 9.68 0.0M
2021-12-23 9.69 9.71 9.69 9.69 0.1M
2021-12-22 9.69 9.70 9.69 9.70 0.0M
2021-12-21 9.69 9.69 9.69 9.69 0.0M
2021-12-20 9.69 9.69 9.69 9.69 0.0M
2021-12-17 9.69 9.70 9.69 9.69 0.0M
2021-12-16 9.70 9.70 9.68 9.68 0.0M
2021-12-15 9.69 9.70 9.69 9.70 0.0M
2021-12-14 9.69 9.71 9.69 9.70 0.3M
2021-12-13 9.70 9.71 9.70 9.71 0.0M
2021-12-10 9.76 9.76 9.76 9.76 0.0M
2021-12-09 9.73 9.73 9.73 9.73 0.0M
2021-12-08 9.74 9.74 9.74 9.74 0.0M
2021-12-07 9.75 9.75 9.71 9.72 0.0M
2021-12-06 9.70 9.75 9.70 9.73 0.2M
2021-12-03 9.73 9.73 9.71 9.73 0.1M
2021-12-02 9.80 9.80 9.73 9.77 0.0M
2021-12-01 9.73 9.77 9.73 9.77 0.7M
2021-11-30 9.72 9.75 9.72 9.75 0.0M
2021-11-29 9.75 9.76 9.73 9.73 0.0M
2021-11-26 9.73 9.74 9.73 9.73 0.0M
2021-11-24 9.75 9.75 9.73 9.75 0.1M
2021-11-23 9.75 9.75 9.74 9.74 0.0M
2021-11-22 9.75 9.75 9.75 9.75 0.0M
2021-11-19 9.84 9.85 9.75 9.80 0.0M
2021-11-18 9.80 9.84 9.80 9.84 0.0M
2021-11-17 9.85 9.86 9.80 9.85 0.0M
2021-11-16 9.75 9.85 9.75 9.85 0.0M
2021-11-15 9.72 9.72 9.72 9.72 0.0M
2021-11-12 9.73 9.74 9.73 9.74 0.0M
2021-11-11 9.74 9.74 9.74 9.74 0.0M
2021-11-10 9.75 9.75 9.75 9.75 0.0M
2021-11-09 9.75 9.75 9.75 9.75 0.0M
2021-11-08 9.79 9.79 9.74 9.75 0.0M
2021-11-05 9.73 9.73 9.73 9.73 0.0M
2021-11-04 9.72 9.78 9.72 9.74 0.0M
2021-11-03 9.75 9.75 9.72 9.75 0.0M
2021-11-02 9.75 9.75 9.75 9.75 0.0M
2021-11-01 9.72 9.76 9.72 9.76 0.0M
2021-10-29 9.73 9.74 9.73 9.74 0.2M
2021-10-28 9.73 9.76 9.73 9.76 0.0M
2021-10-27 9.72 9.73 9.70 9.73 0.0M
2021-10-26 9.75 9.75 9.72 9.73 0.0M
2021-10-25 9.74 9.74 9.72 9.73 0.0M
2021-10-22 9.70 9.72 9.70 9.71 0.0M
2021-10-21 9.71 9.72 9.69 9.71 0.0M
2021-10-20 9.71 9.73 9.70 9.72 0.0M
2021-10-19 9.73 9.74 9.71 9.71 0.0M
2021-10-18 9.73 9.75 9.71 9.71 0.0M
2021-10-15 9.76 9.76 9.71 9.75 0.0M
2021-10-14 9.75 9.75 9.75 9.75 0.0M
2021-10-13 9.73 9.73 9.73 9.73 0.0M
2021-10-12 9.71 9.75 9.70 9.75 0.0M
2021-10-11 9.74 9.74 9.74 9.74 0.0M
2021-10-08 9.77 9.78 9.74 9.77 0.0M
2021-10-07 9.79 9.79 9.76 9.78 0.6M
2021-10-06 9.74 9.80 9.74 9.79 0.1M
2021-10-05 9.74 9.74 9.74 9.74 0.0M
2021-10-04 9.80 9.80 9.69 9.69 0.0M
2021-10-01 9.75 9.78 9.73 9.77 0.1M
2021-09-30 9.74 9.74 9.74 9.74 0.0M
2021-09-29 9.73 9.75 9.73 9.75 0.0M
2021-09-28 9.65 9.70 9.65 9.70 0.1M
2021-09-27 9.70 9.73 9.70 9.73 0.0M
2021-09-24 9.70 9.70 9.70 9.70 0.0M
2021-09-23 9.69 9.70 9.69 9.70 0.0M
2021-09-22 9.70 9.72 9.70 9.72 0.0M
2021-09-21 9.70 9.75 9.70 9.75 0.0M
2021-09-20 9.64 9.70 9.64 9.70 0.0M
2021-09-17 9.70 9.70 9.70 9.70 0.0M
2021-09-16 9.60 9.72 9.60 9.72 0.3M
2021-09-15 9.64 9.71 9.64 9.71 0.0M
2021-09-14 9.69 9.75 9.69 9.70 0.0M
2021-09-13 9.68 9.68 9.68 9.68 0.0M
2021-09-10 9.67 9.75 9.66 9.75 0.0M
2021-09-09 9.68 9.68 9.68 9.68 0.0M
2021-09-08 9.66 9.71 9.66 9.71 0.0M
2021-09-07 9.66 9.70 9.66 9.67 0.0M
2021-09-03 9.67 9.67 9.67 9.67 0.0M
2021-09-02 9.70 9.70 9.70 9.70 0.0M
2021-09-01 9.71 9.71 9.71 9.71 0.0M
2021-08-31 9.67 9.72 9.67 9.72 0.0M
2021-08-30 9.80 9.80 9.67 9.72 0.0M
2021-08-26 9.80 9.80 9.80 9.80 0.0M
2021-08-25 9.80 9.80 9.75 9.75 0.0M
2021-08-24 9.75 9.80 9.70 9.78 0.0M
2021-08-23 9.72 9.72 9.70 9.70 0.0M
2021-08-19 9.66 9.66 9.66 9.66 0.0M
2021-08-18 9.65 9.65 9.65 9.65 0.0M
2021-08-17 9.65 9.70 9.65 9.69 0.0M
2021-08-16 9.65 9.65 9.65 9.65 0.0M
2021-08-12 9.76 9.76 9.73 9.73 0.0M
2021-08-11 9.71 9.74 9.71 9.74 0.0M
2021-08-10 9.68 9.72 9.65 9.70 0.3M
2021-08-09 9.71 9.71 9.71 9.71 0.0M
2021-08-06 9.81 9.81 9.70 9.70 0.0M
2021-08-05 9.63 9.63 9.63 9.63 0.0M
2021-08-04 9.68 9.68 9.68 9.68 0.0M
2021-08-03 9.70 9.70 9.70 9.70 0.0M
2021-08-02 9.80 9.80 9.80 9.80 0.0M
2021-07-30 9.75 9.75 9.70 9.70 0.0M
2021-07-29 9.67 9.80 9.66 9.80 0.0M
2021-07-28 9.63 9.64 9.63 9.64 0.0M
2021-07-27 9.62 9.64 9.62 9.64 0.0M
2021-07-26 9.68 9.68 9.62 9.64 0.2M
2021-07-23 9.66 9.69 9.64 9.68 0.0M
2021-07-22 9.64 9.66 9.62 9.66 0.0M
2021-07-21 9.70 9.70 9.64 9.64 0.4M
2021-07-20 9.69 9.69 9.69 9.69 0.0M
2021-07-19 9.66 9.69 9.66 9.69 0.0M
2021-07-16 9.66 9.66 9.66 9.66 0.0M
2021-07-15 9.70 9.70 9.67 9.67 0.0M
2021-07-13 9.80 9.80 9.80 9.80 0.0M
2021-07-12 9.80 9.80 9.80 9.80 0.0M
2021-07-09 9.67 9.72 9.67 9.70 0.0M
2021-07-08 9.70 9.73 9.70 9.70 0.0M
2021-07-07 9.75 9.75 9.75 9.75 0.0M
2021-07-06 9.74 9.75 9.74 9.74 0.0M
2021-07-02 9.66 9.73 9.66 9.73 0.0M
2021-07-01 9.70 9.77 9.70 9.70 0.0M
2021-06-30 9.68 9.70 9.68 9.70 0.0M
2021-06-29 9.69 9.71 9.69 9.70 0.0M
2021-06-28 9.77 9.77 9.72 9.72 0.0M
2021-06-25 9.75 9.81 9.74 9.74 0.1M
2021-06-24 9.80 9.80 9.75 9.76 0.0M
2021-06-23 9.80 10.02 9.73 10.02 0.0M
2021-06-22 9.78 9.80 9.75 9.75 0.1M
2021-06-21 9.74 9.81 9.71 9.75 0.0M
2021-06-18 9.70 9.70 9.70 9.70 0.0M
2021-06-17 9.76 9.76 9.69 9.74 0.0M
2021-06-16 9.74 9.74 9.70 9.70 0.0M
2021-06-15 9.79 9.80 9.68 9.70 0.0M
2021-06-14 9.70 9.75 9.68 9.75 0.0M
2021-06-11 9.74 9.74 9.69 9.70 0.0M
2021-06-10 9.77 9.77 9.65 9.70 0.0M
2021-06-09 9.80 9.80 9.75 9.75 0.0M
2021-06-08 10.30 10.30 9.80 9.80 0.0M
2021-06-07 9.92 9.92 9.92 9.92 0.0M
2021-06-04 9.80 9.83 9.80 9.80 0.0M
2021-06-03 9.65 9.83 9.65 9.75 0.0M
2021-06-02 9.80 9.88 9.79 9.80 0.0M
2021-06-01 9.80 9.80 9.70 9.72 0.0M
2021-05-28 9.80 9.80 9.68 9.73 0.0M
2021-05-27 9.76 9.77 9.76 9.76 0.0M
2021-05-26 9.66 9.76 9.66 9.75 0.0M
2021-05-25 9.75 9.75 9.74 9.74 0.0M
2021-05-24 9.72 9.74 9.72 9.74 0.0M
2021-05-21 9.70 9.75 9.70 9.72 0.1M
2021-05-20 9.74 9.75 9.74 9.75 0.0M
2021-05-19 9.75 9.76 9.69 9.69 0.0M
2021-05-18 9.78 9.78 9.70 9.70 0.0M
2021-05-17 9.79 9.85 9.79 9.80 0.0M
2021-05-14 9.79 9.80 9.79 9.79 0.0M
2021-05-13 10.10 10.10 9.80 9.80 0.0M
2021-05-12 9.82 9.82 9.82 9.82 0.0M
2021-05-11 9.77 9.82 9.77 9.81 0.0M
2021-05-10 9.82 9.84 9.76 9.76 0.0M
2021-05-07 9.89 9.96 9.82 9.84 0.0M
2021-05-06 9.82 9.84 9.82 9.83 0.0M
2021-05-05 9.88 9.88 9.83 9.83 0.0M
2021-05-04 9.88 9.88 9.82 9.88 0.0M
2021-05-03 9.90 9.92 9.86 9.86 0.0M
2021-04-30 9.90 9.90 9.86 9.86 0.0M
2021-04-29 9.85 9.97 9.85 9.86 0.0M
2021-04-28 9.99 9.99 9.83 9.83 0.0M
2021-04-27 10.00 10.00 10.00 10.00 0.0M
2021-04-26 10.03 10.03 10.03 10.03 0.0M
2021-04-23 9.85 9.85 9.85 9.85 0.0M
2021-04-22 10.04 10.04 9.86 9.87 0.0M
2021-04-21 9.90 10.05 9.85 9.85 0.0M
2021-04-20 9.85 10.05 9.85 10.05 0.0M
2021-04-19 9.85 9.85 9.85 9.85 0.0M