마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 17.10 17.10 16.83 17.07 0.0M
2021-12-30 17.04 17.10 16.80 17.10 0.0M
2021-12-29 17.11 17.11 16.95 17.07 0.0M
2021-12-28 17.08 17.15 16.86 17.01 0.0M
2021-12-27 16.59 17.30 16.59 16.80 0.0M
2021-12-23 16.10 16.83 16.10 16.60 0.0M
2021-12-22 16.26 16.49 15.89 16.01 0.0M
2021-12-21 16.30 16.30 15.95 16.00 0.0M
2021-12-20 16.15 16.39 16.10 16.13 0.0M
2021-12-17 16.70 16.71 16.00 16.25 0.0M
2021-12-16 16.45 16.98 15.90 16.30 0.0M
2021-12-15 17.58 17.58 16.48 16.48 0.0M
2021-12-14 17.15 17.97 17.10 17.75 0.0M
2021-12-13 17.88 17.88 17.11 17.11 0.0M
2021-12-10 17.53 17.98 17.11 17.98 0.0M
2021-12-09 17.56 17.63 17.05 17.05 0.0M
2021-12-08 17.44 17.99 17.03 17.25 0.0M
2021-12-07 17.46 17.80 17.11 17.35 0.0M
2021-12-06 17.52 17.63 16.56 17.63 0.0M
2021-12-03 17.49 17.53 16.51 17.22 0.0M
2021-12-02 16.90 17.87 16.90 17.22 0.0M
2021-12-01 17.87 17.87 16.75 17.00 0.0M
2021-11-30 18.58 18.58 17.65 17.65 0.0M
2021-11-29 18.10 18.79 18.00 18.04 0.0M
2021-11-26 18.85 18.94 17.86 17.86 0.0M
2021-11-24 19.01 19.40 19.01 19.02 0.0M
2021-11-23 19.51 19.80 18.73 19.00 0.0M
2021-11-22 18.40 19.71 18.40 19.71 0.0M
2021-11-19 18.90 19.80 18.43 18.49 0.0M
2021-11-18 19.22 19.22 18.96 19.00 0.0M
2021-11-17 19.23 19.70 19.00 19.03 0.0M
2021-11-16 19.62 19.99 19.03 19.45 0.0M
2021-11-15 19.56 19.82 19.25 19.57 0.0M
2021-11-12 20.06 20.21 19.64 19.68 0.0M
2021-11-11 20.20 20.60 19.69 20.35 0.0M
2021-11-10 19.76 20.15 19.32 20.00 0.0M
2021-11-09 19.43 19.65 19.29 19.65 0.0M
2021-11-08 19.20 19.60 18.61 19.40 0.0M
2021-11-05 19.21 19.75 19.01 19.30 0.0M
2021-11-04 19.00 19.25 18.64 19.14 0.0M
2021-11-03 18.85 19.13 18.58 18.59 0.0M
2021-11-02 18.90 19.32 18.57 19.05 0.0M
2021-11-01 18.61 19.00 18.22 18.99 0.0M
2021-10-29 18.83 19.11 18.50 18.54 0.0M
2021-10-28 19.38 19.38 18.04 18.71 0.0M
2021-10-27 18.00 19.40 18.00 19.00 0.0M
2021-10-26 17.56 18.03 17.42 17.60 0.0M
2021-10-25 17.17 17.50 17.07 17.50 0.0M
2021-10-22 17.35 17.49 17.07 17.07 0.0M
2021-10-21 17.07 17.23 17.04 17.07 0.0M
2021-10-20 17.45 17.74 17.35 17.35 0.0M
2021-10-19 17.05 17.75 17.05 17.43 0.0M
2021-10-18 17.40 17.60 17.39 17.52 0.0M
2021-10-15 17.65 17.65 17.16 17.42 0.0M
2021-10-14 17.35 17.45 17.15 17.45 0.0M
2021-10-13 17.01 17.22 16.95 17.12 0.0M
2021-10-12 17.20 17.20 17.03 17.03 0.0M
2021-10-11 17.39 17.88 17.06 17.06 0.0M
2021-10-08 16.86 17.39 16.86 17.39 0.0M
2021-10-07 17.23 17.23 16.85 16.85 0.0M
2021-10-06 16.70 17.24 16.42 16.83 0.0M
2021-10-05 17.44 17.44 17.41 17.41 0.0M
2021-10-04 17.02 17.28 16.79 16.97 0.0M
2021-10-01 16.91 17.59 16.91 17.01 0.0M
2021-09-30 17.52 17.52 16.86 17.01 0.0M
2021-09-29 18.17 18.29 17.40 17.40 0.0M
2021-09-28 18.36 18.49 17.84 18.49 0.0M
2021-09-27 18.43 19.24 18.07 18.36 0.0M
2021-09-24 18.50 18.97 18.10 18.54 0.0M
2021-09-23 17.98 19.89 17.98 18.80 0.0M
2021-09-22 17.54 18.56 17.54 18.18 0.0M
2021-09-21 17.73 18.24 17.34 17.76 0.0M
2021-09-20 18.21 18.79 17.55 17.61 0.0M
2021-09-17 18.00 19.09 17.63 19.09 0.0M
2021-09-16 17.00 18.23 16.55 18.23 0.0M
2021-09-15 16.67 17.02 16.45 17.00 0.0M
2021-09-14 16.92 16.95 16.39 16.88 0.0M
2021-09-13 17.10 17.28 16.81 16.84 0.0M
2021-09-10 17.56 17.56 17.03 17.27 0.0M
2021-09-09 18.00 18.00 17.29 17.55 0.0M
2021-09-08 17.81 18.28 17.42 18.28 0.0M
2021-09-07 17.89 18.04 17.31 17.76 0.0M
2021-09-03 17.19 18.17 17.02 17.86 0.0M
2021-09-02 17.38 17.50 17.11 17.37 0.0M
2021-09-01 17.26 17.65 16.73 17.10 0.0M
2021-08-31 16.87 17.45 16.87 17.44 0.0M
2021-08-30 17.10 17.33 16.64 17.03 0.0M
2021-08-27 17.25 17.42 17.00 17.01 0.0M
2021-08-26 17.21 17.50 17.02 17.37 0.0M
2021-08-25 17.49 17.65 17.01 17.02 0.0M
2021-08-24 17.12 17.47 16.78 16.94 0.0M
2021-08-23 16.72 17.26 16.72 16.87 0.0M
2021-08-20 15.84 16.79 15.73 16.27 0.1M
2021-08-19 15.60 16.35 15.60 15.80 0.0M
2021-08-18 15.62 16.51 15.58 15.79 0.0M
2021-08-17 15.85 16.00 15.66 16.00 0.0M
2021-08-16 16.24 16.37 15.88 15.98 0.0M
2021-08-13 16.30 16.71 16.03 16.23 0.0M
2021-08-12 16.85 17.47 16.48 16.56 0.0M
2021-08-11 16.50 17.42 16.16 16.69 0.0M
2021-08-10 17.17 17.40 16.62 16.75 0.0M
2021-08-09 17.87 18.04 17.17 17.17 0.0M
2021-08-06 17.39 18.30 17.22 17.75 0.0M
2021-08-05 17.16 18.01 17.16 17.45 0.0M
2021-08-04 17.16 17.73 17.06 17.28 0.0M
2021-08-03 17.84 18.56 17.26 17.56 0.0M
2021-08-02 17.79 18.26 17.49 18.00 0.0M
2021-07-30 17.24 17.80 17.14 17.53 0.0M
2021-07-29 18.35 18.41 17.15 17.20 0.0M
2021-07-28 19.00 19.95 17.95 18.52 0.1M
2021-07-27 18.44 18.89 17.85 18.89 0.0M
2021-07-26 17.68 18.90 17.68 18.70 0.0M
2021-07-23 16.89 17.89 16.89 17.66 0.0M
2021-07-22 16.93 17.50 16.71 17.49 0.0M
2021-07-21 16.46 16.80 16.25 16.75 0.0M
2021-07-20 16.29 16.74 15.93 16.25 0.0M
2021-07-19 15.78 16.12 15.51 16.12 0.0M
2021-07-16 16.00 16.26 15.80 16.11 0.0M
2021-07-15 15.78 16.20 15.42 15.99 0.0M
2021-07-14 15.82 16.39 15.32 15.90 0.0M
2021-07-13 14.80 16.23 14.46 15.74 0.1M
2021-07-12 14.85 15.19 14.56 14.95 0.0M
2021-07-09 14.81 15.04 14.79 14.95 0.0M
2021-07-08 14.79 15.03 14.58 14.79 0.0M
2021-07-07 15.03 15.10 14.93 15.07 0.0M
2021-07-06 15.15 15.17 14.76 15.10 0.0M
2021-07-02 15.40 15.53 14.90 15.25 0.0M
2021-07-01 14.91 15.78 14.67 15.35 0.1M
2021-06-30 15.05 15.33 14.71 14.95 0.0M
2021-06-29 15.11 15.42 14.93 15.07 0.0M
2021-06-28 14.94 15.32 14.65 15.17 0.0M
2021-06-25 15.10 15.25 14.62 14.80 0.5M
2021-06-24 14.31 15.13 14.31 15.07 0.1M
2021-06-23 14.31 14.60 14.15 14.44 0.1M
2021-06-22 14.60 14.61 14.16 14.33 0.0M
2021-06-21 14.38 14.97 14.20 14.49 0.1M
2021-06-18 14.25 14.61 14.00 14.36 0.0M
2021-06-17 14.91 15.32 14.33 14.33 0.0M
2021-06-16 15.74 15.74 14.71 14.79 0.0M
2021-06-15 15.35 15.67 14.90 15.56 0.0M
2021-06-14 15.79 16.00 15.15 15.34 0.0M
2021-06-11 15.61 15.84 15.54 15.79 0.0M
2021-06-10 15.85 15.99 15.53 15.68 0.0M
2021-06-09 16.22 16.25 15.64 15.96 0.0M
2021-06-08 16.70 17.32 16.04 16.06 0.1M
2021-06-07 17.12 17.65 16.51 16.87 0.0M
2021-06-04 16.38 17.60 16.29 17.21 0.0M
2021-06-03 16.17 16.50 15.66 16.26 0.0M
2021-06-02 16.26 16.26 15.60 16.20 0.0M
2021-06-01 16.04 16.30 15.75 16.10 0.0M
2021-05-28 15.94 16.35 15.65 15.76 0.0M
2021-05-27 15.98 16.48 15.89 16.12 0.0M
2021-05-26 15.75 16.00 15.54 15.95 0.0M
2021-05-25 15.86 16.00 15.32 15.55 0.0M
2021-05-24 16.12 16.26 15.51 15.85 0.0M
2021-05-21 16.49 16.65 16.03 16.18 0.0M
2021-05-20 16.79 16.79 16.10 16.31 0.0M
2021-05-19 16.07 16.89 15.72 16.75 0.1M
2021-05-18 16.62 17.13 16.29 16.29 0.0M
2021-05-17 16.11 17.13 15.68 16.50 0.2M
2021-05-14 15.98 17.29 15.49 16.29 0.2M
2021-05-13 15.33 16.08 15.02 16.06 0.0M
2021-05-12 15.80 15.99 15.25 15.49 0.0M
2021-05-11 15.01 16.09 15.00 15.78 0.0M
2021-05-10 16.24 16.24 15.23 15.60 0.0M
2021-05-07 15.64 15.96 15.16 15.60 0.0M
2021-05-06 15.58 15.88 15.45 15.71 0.0M
2021-05-05 16.10 16.10 15.51 15.59 0.0M
2021-05-04 15.92 16.29 15.20 16.00 0.0M
2021-05-03 15.79 16.43 15.73 16.06 0.0M
2021-04-30 15.75 16.56 15.63 15.79 0.0M
2021-04-29 16.00 16.54 15.14 16.07 0.0M
2021-04-28 15.52 17.07 15.52 16.19 0.0M
2021-04-27 16.80 17.28 16.72 16.72 0.0M
2021-04-26 17.19 17.25 16.78 16.79 0.0M
2021-04-23 17.06 17.35 16.88 17.06 0.0M
2021-04-22 17.47 17.76 16.75 16.81 0.0M
2021-04-21 16.82 17.93 16.52 17.40 0.0M
2021-04-20 16.52 17.14 16.41 16.83 0.0M
2021-04-19 16.66 17.50 16.52 16.52 0.0M
2021-04-16 17.50 17.50 16.86 17.12 0.0M
2021-04-15 17.23 17.64 16.71 17.34 0.0M
2021-04-14 16.50 17.80 16.50 17.18 0.0M
2021-04-13 17.25 17.51 16.80 17.22 0.0M
2021-04-12 17.12 17.76 17.02 17.28 0.0M
2021-04-09 17.78 17.88 17.34 17.45 0.0M
2021-04-08 17.65 17.93 17.32 17.91 0.0M
2021-04-07 17.97 18.25 17.50 17.51 0.0M
2021-04-06 17.81 18.14 17.56 17.85 0.0M
2021-04-05 18.45 18.48 17.60 17.90 0.0M
2021-04-01 17.69 18.27 17.33 18.07 0.0M
2021-03-31 17.95 17.95 17.32 17.61 0.0M
2021-03-30 17.34 17.91 17.32 17.46 0.0M
2021-03-29 18.25 18.49 17.41 17.50 0.0M
2021-03-26 17.48 18.64 17.48 18.49 0.0M
2021-03-25 17.75 18.30 17.05 17.64 0.0M
2021-03-24 17.51 18.62 17.07 17.76 0.0M
2021-03-23 18.30 18.82 17.16 17.51 0.0M
2021-03-22 17.98 18.69 17.01 18.42 0.1M
2021-03-19 17.43 18.03 16.55 17.80 0.1M
2021-03-18 17.30 17.65 16.35 17.06 0.0M
2021-03-17 17.52 17.61 16.80 17.30 0.1M
2021-03-16 17.78 18.35 17.41 17.61 0.0M
2021-03-15 17.75 18.23 17.47 18.02 0.0M
2021-03-12 18.03 18.20 17.62 17.94 0.0M
2021-03-11 17.60 18.12 17.60 17.81 0.0M
2021-03-10 17.27 17.99 16.92 17.45 0.0M
2021-03-09 18.02 18.04 17.05 17.05 0.0M
2021-03-08 17.50 18.31 17.32 17.69 0.0M
2021-03-05 17.78 17.78 16.00 17.36 0.1M
2021-03-04 16.18 19.00 15.64 17.38 0.1M
2021-03-03 16.66 16.66 16.08 16.33 0.0M
2021-03-02 16.34 16.66 16.03 16.43 0.1M
2021-03-01 16.45 16.93 16.14 16.67 0.0M
2021-02-26 16.34 16.46 16.00 16.00 0.0M
2021-02-25 16.30 16.95 15.70 16.20 0.0M
2021-02-24 16.21 16.34 15.76 16.21 0.0M
2021-02-23 15.87 16.41 15.60 16.20 0.0M
2021-02-22 15.88 16.25 15.70 16.05 0.1M
2021-02-19 15.92 16.43 15.88 15.88 0.0M
2021-02-18 15.70 16.00 15.70 15.77 0.0M
2021-02-17 15.70 16.24 15.50 15.60 0.0M
2021-02-16 15.70 16.14 15.53 15.60 0.0M
2021-02-12 16.60 16.60 16.01 16.17 0.0M
2021-02-11 17.93 17.93 16.57 16.88 0.0M
2021-02-10 18.50 18.50 17.40 17.65 0.0M
2021-02-09 19.26 19.50 18.93 19.35 0.0M
2021-02-08 18.53 19.50 18.29 19.45 0.1M
2021-02-05 17.50 18.11 17.30 18.11 0.0M
2021-02-04 17.38 17.85 17.11 17.45 0.0M
2021-02-03 17.32 17.41 16.95 17.29 0.0M
2021-02-02 17.23 17.48 16.95 17.48 0.0M
2021-02-01 16.31 17.17 16.31 16.76 0.0M
2021-01-29 17.00 17.09 16.00 16.31 0.0M
2021-01-28 17.50 17.97 16.61 16.89 0.0M
2021-01-27 17.09 17.97 16.52 17.03 0.0M
2021-01-26 17.77 18.04 17.12 17.59 0.0M
2021-01-25 17.45 18.00 16.88 17.57 0.0M
2021-01-22 16.63 17.45 16.63 17.45 0.0M
2021-01-21 17.25 17.25 16.29 16.61 0.0M
2021-01-20 17.17 17.50 17.10 17.20 0.0M
2021-01-19 17.49 17.49 17.00 17.15 0.0M
2021-01-15 17.45 17.69 17.01 17.08 0.0M
2021-01-14 17.15 17.76 16.84 17.56 0.0M
2021-01-13 17.18 17.35 16.51 16.71 0.0M
2021-01-12 16.76 17.18 16.61 17.18 0.0M
2021-01-11 16.40 16.96 16.40 16.55 0.0M
2021-01-08 17.02 17.10 16.54 16.63 0.0M
2021-01-07 16.32 17.00 16.17 16.84 0.0M
2021-01-06 15.90 16.78 15.85 16.01 0.1M
2021-01-05 15.40 16.12 15.40 15.73 0.0M
2021-01-04 16.00 16.00 15.33 15.40 0.0M