| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
11.11 |
11.25 |
10.97 |
11.04 |
5.8M |
| 2021-12-30 |
10.89 |
11.29 |
10.87 |
11.12 |
9.2M |
| 2021-12-29 |
11.00 |
11.06 |
10.75 |
10.88 |
7.8M |
| 2021-12-28 |
10.48 |
11.88 |
10.40 |
11.07 |
14.2M |
| 2021-12-27 |
10.40 |
10.62 |
10.34 |
10.46 |
3.3M |
| 2021-12-24 |
10.85 |
10.99 |
10.33 |
10.38 |
5.2M |
| 2021-12-23 |
11.07 |
11.07 |
10.75 |
10.75 |
5.1M |
| 2021-12-22 |
11.04 |
11.19 |
10.89 |
11.11 |
6.3M |
| 2021-12-21 |
10.72 |
11.11 |
10.67 |
10.99 |
7.0M |
| 2021-12-20 |
10.86 |
11.05 |
10.65 |
10.73 |
5.3M |
| 2021-12-17 |
10.79 |
11.03 |
10.59 |
10.89 |
7.4M |
| 2021-12-16 |
10.80 |
10.97 |
10.75 |
10.79 |
3.9M |
| 2021-12-15 |
10.83 |
10.98 |
10.70 |
10.75 |
5.6M |
| 2021-12-14 |
10.63 |
10.87 |
10.55 |
10.85 |
6.8M |
| 2021-12-13 |
10.44 |
10.77 |
10.37 |
10.64 |
4.2M |
| 2021-12-10 |
10.35 |
10.59 |
10.26 |
10.42 |
3.1M |
| 2021-12-09 |
10.49 |
10.59 |
10.34 |
10.37 |
3.3M |
| 2021-12-08 |
10.40 |
10.61 |
10.36 |
10.48 |
3.4M |
| 2021-12-07 |
10.47 |
10.57 |
10.30 |
10.47 |
4.1M |
| 2021-12-06 |
10.67 |
10.70 |
10.27 |
10.36 |
4.8M |
| 2021-12-03 |
10.83 |
10.95 |
10.63 |
10.65 |
4.7M |
| 2021-12-02 |
11.00 |
11.02 |
10.67 |
10.72 |
7.7M |
| 2021-12-01 |
10.77 |
11.32 |
10.69 |
10.99 |
12.2M |
| 2021-11-30 |
10.59 |
10.99 |
10.50 |
10.80 |
10.5M |
| 2021-11-29 |
10.15 |
10.75 |
10.09 |
10.66 |
10.7M |
| 2021-11-26 |
10.25 |
10.65 |
9.97 |
10.37 |
7.0M |
| 2021-11-25 |
10.19 |
10.41 |
10.10 |
10.25 |
3.7M |
| 2021-11-24 |
10.33 |
10.33 |
10.10 |
10.18 |
3.2M |
| 2021-11-23 |
10.21 |
10.32 |
10.10 |
10.29 |
2.9M |
| 2021-11-22 |
10.41 |
10.51 |
10.23 |
10.26 |
2.9M |
| 2021-11-19 |
10.33 |
10.49 |
10.13 |
10.43 |
4.1M |
| 2021-11-18 |
10.83 |
10.97 |
10.27 |
10.31 |
6.7M |
| 2021-11-17 |
10.37 |
10.57 |
10.32 |
10.55 |
4.6M |
| 2021-11-16 |
10.44 |
10.55 |
10.30 |
10.37 |
4.1M |
| 2021-11-15 |
10.20 |
10.57 |
10.19 |
10.44 |
5.7M |
| 2021-11-12 |
10.08 |
10.23 |
10.01 |
10.17 |
3.6M |
| 2021-11-11 |
10.00 |
10.17 |
9.99 |
10.06 |
3.2M |
| 2021-11-10 |
9.91 |
10.09 |
9.87 |
10.05 |
3.0M |
| 2021-11-09 |
9.83 |
9.98 |
9.77 |
9.93 |
2.1M |
| 2021-11-08 |
9.85 |
9.88 |
9.69 |
9.83 |
2.2M |
| 2021-11-05 |
9.74 |
9.99 |
9.70 |
9.87 |
3.9M |
| 2021-11-04 |
9.53 |
9.81 |
9.53 |
9.73 |
2.1M |
| 2021-11-03 |
9.49 |
9.72 |
9.39 |
9.60 |
2.3M |
| 2021-11-02 |
9.61 |
9.77 |
9.40 |
9.46 |
3.0M |
| 2021-11-01 |
9.61 |
9.72 |
9.38 |
9.61 |
2.2M |
| 2021-10-29 |
9.48 |
9.68 |
9.36 |
9.56 |
2.9M |
| 2021-10-28 |
9.48 |
9.58 |
9.33 |
9.50 |
2.9M |
| 2021-10-27 |
9.81 |
9.81 |
9.32 |
9.39 |
4.1M |
| 2021-10-26 |
9.94 |
9.97 |
9.70 |
9.76 |
3.5M |
| 2021-10-25 |
9.98 |
10.07 |
9.82 |
9.96 |
2.5M |
| 2021-10-22 |
9.87 |
10.02 |
9.81 |
9.91 |
3.0M |
| 2021-10-21 |
10.19 |
10.27 |
9.86 |
9.93 |
7.7M |
| 2021-10-20 |
10.49 |
10.81 |
10.42 |
10.45 |
5.7M |
| 2021-10-19 |
10.47 |
10.63 |
10.31 |
10.36 |
6.7M |
| 2021-10-18 |
10.57 |
11.00 |
10.55 |
10.67 |
5.1M |
| 2021-10-15 |
10.59 |
10.90 |
10.41 |
10.57 |
6.2M |
| 2021-10-14 |
10.93 |
11.07 |
10.62 |
10.63 |
7.9M |
| 2021-10-13 |
11.01 |
11.23 |
10.86 |
11.03 |
9.1M |
| 2021-10-12 |
10.55 |
11.33 |
10.45 |
11.23 |
15.6M |
| 2021-10-11 |
10.86 |
10.87 |
10.47 |
10.62 |
6.0M |
| 2021-10-08 |
10.78 |
10.97 |
10.57 |
10.82 |
7.0M |
| 2021-09-30 |
10.94 |
11.07 |
10.51 |
10.78 |
8.8M |
| 2021-09-29 |
10.27 |
10.99 |
10.27 |
10.76 |
10.4M |
| 2021-09-28 |
10.51 |
10.51 |
10.07 |
10.37 |
6.2M |
| 2021-09-27 |
10.24 |
10.67 |
10.11 |
10.63 |
9.4M |
| 2021-09-24 |
10.05 |
10.79 |
10.00 |
10.24 |
8.6M |
| 2021-09-23 |
9.80 |
10.08 |
9.79 |
9.94 |
2.6M |
| 2021-09-22 |
9.74 |
9.87 |
9.65 |
9.78 |
1.9M |
| 2021-09-17 |
9.85 |
9.96 |
9.68 |
9.89 |
2.4M |
| 2021-09-16 |
10.03 |
10.16 |
9.85 |
9.86 |
3.3M |
| 2021-09-15 |
10.25 |
10.39 |
10.03 |
10.05 |
4.0M |
| 2021-09-14 |
10.06 |
10.57 |
10.05 |
10.33 |
6.2M |
| 2021-09-13 |
10.15 |
10.23 |
10.04 |
10.11 |
2.4M |
| 2021-09-10 |
10.11 |
10.23 |
10.04 |
10.15 |
2.7M |
| 2021-09-09 |
10.18 |
10.21 |
10.08 |
10.17 |
2.6M |
| 2021-09-08 |
10.15 |
10.24 |
10.02 |
10.24 |
3.5M |
| 2021-09-07 |
10.21 |
10.31 |
10.13 |
10.15 |
2.7M |
| 2021-09-06 |
10.00 |
10.26 |
10.00 |
10.20 |
3.5M |
| 2021-09-03 |
9.90 |
10.06 |
9.81 |
10.04 |
3.8M |
| 2021-09-02 |
9.87 |
9.89 |
9.75 |
9.80 |
2.4M |
| 2021-09-01 |
9.80 |
9.99 |
9.53 |
9.91 |
4.1M |
| 2021-08-31 |
9.85 |
10.10 |
9.57 |
9.83 |
3.4M |
| 2021-08-30 |
9.92 |
10.13 |
9.74 |
9.74 |
3.6M |
| 2021-08-27 |
9.79 |
9.89 |
9.55 |
9.62 |
3.9M |
| 2021-08-26 |
10.26 |
10.27 |
9.83 |
9.85 |
3.9M |
| 2021-08-25 |
10.15 |
10.30 |
10.10 |
10.18 |
2.8M |
| 2021-08-24 |
10.21 |
10.43 |
10.14 |
10.15 |
3.2M |
| 2021-08-23 |
9.96 |
10.33 |
9.96 |
10.26 |
3.6M |
| 2021-08-20 |
10.07 |
10.12 |
9.82 |
9.98 |
3.3M |
| 2021-08-19 |
10.18 |
10.29 |
10.03 |
10.13 |
3.3M |
| 2021-08-18 |
10.08 |
10.30 |
9.97 |
10.24 |
4.4M |
| 2021-08-17 |
10.55 |
10.65 |
10.05 |
10.07 |
6.6M |
| 2021-08-16 |
10.78 |
10.87 |
10.52 |
10.53 |
5.4M |
| 2021-08-13 |
11.09 |
11.13 |
10.78 |
10.87 |
8.8M |
| 2021-08-12 |
11.20 |
11.75 |
11.16 |
11.30 |
13.9M |
| 2021-08-11 |
11.13 |
11.18 |
10.83 |
10.85 |
5.7M |
| 2021-08-10 |
10.93 |
11.34 |
10.89 |
11.21 |
5.5M |
| 2021-08-09 |
11.09 |
11.12 |
10.87 |
10.98 |
4.9M |
| 2021-08-06 |
11.23 |
11.25 |
10.77 |
10.96 |
5.6M |
| 2021-08-05 |
11.21 |
11.39 |
10.87 |
10.95 |
7.6M |
| 2021-08-04 |
11.20 |
11.43 |
11.13 |
11.33 |
8.8M |
| 2021-08-03 |
11.33 |
11.85 |
11.19 |
11.45 |
15.6M |
| 2021-08-02 |
10.91 |
11.04 |
10.60 |
10.98 |
6.7M |
| 2021-07-30 |
10.53 |
10.92 |
10.35 |
10.81 |
7.4M |
| 2021-07-29 |
10.31 |
10.57 |
10.23 |
10.53 |
6.2M |
| 2021-07-28 |
10.52 |
10.63 |
9.79 |
10.15 |
7.1M |
| 2021-07-27 |
10.89 |
11.05 |
10.55 |
10.59 |
8.9M |
| 2021-07-26 |
11.61 |
11.82 |
10.67 |
10.85 |
11.8M |
| 2021-07-23 |
11.63 |
11.82 |
11.53 |
11.79 |
10.0M |
| 2021-07-22 |
11.74 |
12.13 |
11.57 |
11.62 |
12.8M |
| 2021-07-21 |
11.77 |
12.09 |
11.68 |
11.93 |
10.3M |
| 2021-07-20 |
12.15 |
12.27 |
11.73 |
11.80 |
12.6M |
| 2021-07-19 |
11.80 |
12.65 |
11.51 |
12.44 |
17.7M |
| 2021-07-16 |
12.17 |
12.40 |
11.87 |
11.96 |
16.0M |
| 2021-07-15 |
12.60 |
12.74 |
12.05 |
12.34 |
20.7M |
| 2021-07-14 |
13.37 |
13.58 |
12.81 |
12.93 |
33.8M |
| 2021-07-13 |
12.40 |
14.37 |
12.40 |
14.37 |
28.0M |
| 2021-07-12 |
11.59 |
12.25 |
11.35 |
11.98 |
14.9M |
| 2021-07-09 |
11.53 |
11.93 |
11.41 |
11.54 |
13.7M |
| 2021-07-08 |
10.88 |
12.27 |
10.47 |
11.99 |
21.7M |
| 2021-07-07 |
10.75 |
11.40 |
10.71 |
10.80 |
13.5M |
| 2021-07-06 |
11.35 |
12.25 |
11.05 |
11.12 |
19.6M |
| 2021-07-05 |
11.05 |
12.41 |
11.04 |
11.28 |
18.3M |
| 2021-07-02 |
10.14 |
10.82 |
9.94 |
10.59 |
11.9M |
| 2021-07-01 |
10.40 |
10.42 |
9.98 |
10.07 |
6.3M |
| 2021-06-30 |
9.95 |
10.67 |
9.91 |
10.47 |
10.5M |
| 2021-06-29 |
9.69 |
10.85 |
9.67 |
10.18 |
10.9M |
| 2021-06-28 |
9.62 |
9.73 |
9.47 |
9.63 |
2.5M |
| 2021-06-25 |
9.65 |
9.75 |
9.51 |
9.55 |
2.9M |
| 2021-06-24 |
9.93 |
10.00 |
9.67 |
9.67 |
3.4M |
| 2021-06-23 |
10.05 |
10.11 |
9.88 |
10.02 |
2.7M |
| 2021-06-22 |
10.23 |
10.31 |
10.01 |
10.07 |
4.6M |
| 2021-06-21 |
10.21 |
10.37 |
10.15 |
10.28 |
4.7M |
| 2021-06-18 |
10.07 |
10.67 |
10.01 |
10.41 |
6.2M |
| 2021-06-17 |
10.10 |
10.31 |
10.02 |
10.15 |
4.1M |
| 2021-06-16 |
10.39 |
10.53 |
10.11 |
10.23 |
5.7M |
| 2021-06-15 |
10.44 |
10.59 |
10.25 |
10.41 |
5.9M |
| 2021-06-11 |
10.25 |
10.53 |
10.05 |
10.45 |
9.3M |
| 2021-06-10 |
9.89 |
10.44 |
9.82 |
10.23 |
8.9M |
| 2021-06-09 |
9.73 |
9.99 |
9.69 |
9.87 |
3.2M |
| 2021-06-08 |
9.65 |
9.85 |
9.36 |
9.73 |
3.8M |
| 2021-06-07 |
9.54 |
9.65 |
9.50 |
9.63 |
1.9M |
| 2021-06-04 |
9.47 |
9.68 |
9.47 |
9.55 |
1.6M |
| 2021-06-03 |
9.59 |
9.71 |
9.50 |
9.51 |
2.2M |
| 2021-06-02 |
9.85 |
9.85 |
9.50 |
9.54 |
2.7M |
| 2021-06-01 |
9.63 |
9.83 |
9.57 |
9.81 |
2.4M |
| 2021-05-31 |
9.53 |
9.70 |
9.47 |
9.64 |
2.3M |
| 2021-05-28 |
9.57 |
9.65 |
9.43 |
9.54 |
1.7M |
| 2021-05-27 |
9.43 |
9.65 |
9.43 |
9.58 |
1.7M |
| 2021-05-26 |
9.45 |
9.60 |
9.39 |
9.49 |
1.8M |
| 2021-05-25 |
9.55 |
9.57 |
9.37 |
9.45 |
2.1M |
| 2021-05-24 |
9.19 |
9.56 |
9.19 |
9.53 |
2.2M |
| 2021-05-21 |
9.19 |
9.43 |
9.19 |
9.23 |
1.2M |
| 2021-05-20 |
9.39 |
9.41 |
9.20 |
9.23 |
1.3M |
| 2021-05-19 |
9.49 |
9.56 |
9.30 |
9.37 |
3.0M |
| 2021-05-18 |
9.13 |
9.73 |
9.09 |
9.57 |
3.8M |
| 2021-05-17 |
9.35 |
9.37 |
9.13 |
9.15 |
1.4M |
| 2021-05-14 |
9.43 |
9.45 |
9.20 |
9.37 |
1.4M |
| 2021-05-13 |
9.28 |
9.44 |
9.17 |
9.27 |
1.7M |
| 2021-05-12 |
9.24 |
9.51 |
9.23 |
9.36 |
3.3M |
| 2021-05-11 |
8.81 |
10.32 |
8.81 |
9.52 |
4.7M |
| 2021-05-10 |
9.10 |
9.14 |
8.80 |
8.86 |
2.2M |
| 2021-05-07 |
9.25 |
9.29 |
9.17 |
9.19 |
1.2M |
| 2021-05-06 |
9.17 |
9.38 |
9.17 |
9.20 |
1.1M |
| 2021-04-30 |
9.31 |
9.33 |
9.13 |
9.16 |
1.8M |
| 2021-04-29 |
9.61 |
9.61 |
9.27 |
9.27 |
3.3M |
| 2021-04-28 |
9.52 |
9.81 |
9.40 |
9.59 |
1.8M |
| 2021-04-27 |
9.60 |
9.67 |
9.47 |
9.59 |
1.3M |
| 2021-04-26 |
9.67 |
9.77 |
9.55 |
9.65 |
1.3M |
| 2021-04-23 |
9.87 |
9.99 |
9.61 |
9.68 |
1.5M |
| 2021-04-22 |
9.90 |
9.94 |
9.73 |
9.85 |
1.8M |
| 2021-04-21 |
9.85 |
10.03 |
9.76 |
9.87 |
1.7M |
| 2021-04-20 |
9.91 |
10.01 |
9.77 |
9.82 |
2.2M |
| 2021-04-19 |
9.55 |
10.10 |
9.53 |
9.87 |
4.1M |
| 2021-04-16 |
9.29 |
9.51 |
9.29 |
9.47 |
1.0M |
| 2021-04-15 |
9.42 |
9.45 |
9.28 |
9.34 |
0.7M |
| 2021-04-14 |
9.28 |
9.44 |
9.11 |
9.40 |
1.0M |
| 2021-04-13 |
9.25 |
9.34 |
9.25 |
9.27 |
0.8M |
| 2021-04-12 |
9.49 |
9.49 |
9.21 |
9.26 |
1.6M |
| 2021-04-09 |
9.51 |
9.56 |
9.40 |
9.49 |
1.1M |
| 2021-04-08 |
9.68 |
9.70 |
9.51 |
9.51 |
1.3M |
| 2021-04-07 |
9.71 |
9.74 |
9.61 |
9.68 |
1.2M |
| 2021-04-06 |
9.50 |
9.72 |
9.44 |
9.69 |
1.2M |
| 2021-04-02 |
9.43 |
9.53 |
9.38 |
9.50 |
0.7M |
| 2021-04-01 |
9.56 |
9.56 |
9.40 |
9.41 |
1.2M |
| 2021-03-31 |
9.37 |
9.55 |
9.37 |
9.51 |
0.8M |
| 2021-03-30 |
9.62 |
9.73 |
9.43 |
9.45 |
1.9M |
| 2021-03-29 |
9.73 |
9.83 |
9.61 |
9.70 |
1.5M |
| 2021-03-26 |
9.76 |
9.85 |
9.71 |
9.76 |
1.5M |
| 2021-03-25 |
9.68 |
9.97 |
9.68 |
9.75 |
1.4M |
| 2021-03-24 |
9.88 |
10.04 |
9.75 |
9.82 |
1.3M |
| 2021-03-23 |
10.00 |
10.07 |
9.83 |
9.89 |
1.6M |
| 2021-03-22 |
9.80 |
10.15 |
9.80 |
10.05 |
2.7M |
| 2021-03-19 |
9.66 |
9.89 |
9.53 |
9.87 |
1.8M |
| 2021-03-18 |
9.68 |
9.77 |
9.66 |
9.67 |
1.3M |
| 2021-03-17 |
9.79 |
9.79 |
9.68 |
9.69 |
1.3M |
| 2021-03-16 |
9.57 |
9.79 |
9.57 |
9.72 |
1.3M |
| 2021-03-15 |
9.40 |
9.73 |
9.40 |
9.55 |
1.7M |
| 2021-03-12 |
9.97 |
9.97 |
9.66 |
9.68 |
1.6M |
| 2021-03-11 |
9.68 |
9.99 |
9.60 |
9.88 |
1.8M |
| 2021-03-10 |
10.01 |
10.19 |
9.66 |
9.73 |
2.9M |
| 2021-03-09 |
10.63 |
10.77 |
9.92 |
9.99 |
4.1M |
| 2021-03-08 |
10.90 |
11.13 |
10.63 |
10.66 |
2.9M |
| 2021-03-05 |
10.65 |
11.01 |
10.63 |
10.93 |
2.8M |
| 2021-03-04 |
10.80 |
10.91 |
10.60 |
10.73 |
4.0M |
| 2021-03-03 |
10.67 |
10.90 |
10.41 |
10.90 |
5.3M |
| 2021-03-02 |
11.07 |
11.10 |
10.77 |
10.77 |
3.8M |
| 2021-03-01 |
10.88 |
11.11 |
10.78 |
11.09 |
4.5M |
| 2021-02-26 |
10.60 |
10.99 |
10.53 |
10.77 |
3.9M |
| 2021-02-25 |
11.27 |
11.29 |
10.67 |
10.73 |
6.0M |
| 2021-02-24 |
11.07 |
11.41 |
10.97 |
11.29 |
7.5M |
| 2021-02-23 |
10.35 |
11.55 |
10.27 |
11.25 |
11.0M |
| 2021-02-22 |
10.55 |
10.72 |
10.39 |
10.51 |
5.9M |
| 2021-02-19 |
10.41 |
10.63 |
10.31 |
10.61 |
5.1M |
| 2021-02-18 |
9.95 |
10.64 |
9.95 |
10.39 |
6.0M |
| 2021-02-10 |
9.83 |
10.05 |
9.83 |
9.88 |
2.5M |
| 2021-02-09 |
10.10 |
10.37 |
9.96 |
9.97 |
4.0M |
| 2021-02-08 |
9.86 |
10.19 |
9.73 |
10.15 |
3.5M |
| 2021-02-05 |
10.33 |
10.43 |
9.97 |
10.00 |
4.8M |
| 2021-02-04 |
9.79 |
10.41 |
9.61 |
10.30 |
7.5M |
| 2021-02-03 |
9.65 |
10.01 |
9.55 |
9.83 |
4.7M |
| 2021-02-02 |
9.42 |
9.77 |
9.33 |
9.70 |
3.4M |
| 2021-02-01 |
9.41 |
9.57 |
9.23 |
9.46 |
2.4M |
| 2021-01-29 |
9.72 |
9.79 |
9.27 |
9.41 |
3.7M |
| 2021-01-28 |
9.57 |
9.87 |
9.57 |
9.67 |
2.9M |
| 2021-01-27 |
9.77 |
9.91 |
9.52 |
9.75 |
3.4M |
| 2021-01-26 |
9.71 |
9.94 |
9.60 |
9.80 |
4.7M |
| 2021-01-25 |
9.48 |
9.99 |
9.30 |
9.87 |
7.7M |
| 2021-01-22 |
9.50 |
9.57 |
9.30 |
9.35 |
3.2M |
| 2021-01-21 |
9.37 |
9.63 |
9.27 |
9.50 |
4.4M |
| 2021-01-20 |
9.69 |
9.72 |
9.35 |
9.41 |
4.5M |
| 2021-01-19 |
9.74 |
9.98 |
9.62 |
9.77 |
4.3M |
| 2021-01-18 |
9.83 |
9.94 |
9.70 |
9.73 |
5.2M |
| 2021-01-15 |
9.61 |
9.72 |
9.47 |
9.64 |
3.9M |
| 2021-01-14 |
9.40 |
9.69 |
9.40 |
9.59 |
4.2M |
| 2021-01-13 |
9.47 |
9.78 |
9.34 |
9.47 |
3.7M |
| 2021-01-12 |
9.40 |
9.48 |
9.13 |
9.38 |
3.2M |
| 2021-01-11 |
9.34 |
9.69 |
9.27 |
9.36 |
4.1M |
| 2021-01-08 |
9.25 |
9.49 |
9.01 |
9.37 |
3.9M |
| 2021-01-07 |
9.43 |
9.77 |
9.13 |
9.31 |
6.4M |
| 2021-01-06 |
9.86 |
9.88 |
9.39 |
9.43 |
6.0M |
| 2021-01-05 |
10.07 |
10.25 |
9.87 |
9.92 |
5.8M |
| 2021-01-04 |
10.13 |
10.27 |
10.00 |
10.14 |
5.1M |