마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 20.50 20.55 19.92 20.31 45.4M
2021-12-30 19.10 20.60 19.08 20.26 60.7M
2021-12-29 19.48 19.56 18.96 19.16 36.4M
2021-12-28 19.63 20.22 19.25 19.47 54.7M
2021-12-27 20.12 20.48 19.34 19.43 67.9M
2021-12-24 20.35 21.20 20.20 20.82 47.1M
2021-12-23 20.18 20.94 20.00 20.35 41.4M
2021-12-22 20.00 20.70 19.63 20.31 59.9M
2021-12-21 19.45 20.07 19.34 19.55 50.4M
2021-12-20 21.20 21.50 19.45 19.50 75.0M
2021-12-17 21.84 22.25 21.14 21.53 48.7M
2021-12-16 22.20 22.48 21.18 21.85 66.1M
2021-12-15 22.50 23.67 21.72 21.76 75.6M
2021-12-14 21.89 23.06 21.48 22.38 76.4M
2021-12-13 21.23 22.22 21.08 21.95 74.7M
2021-12-10 20.70 21.43 20.53 21.05 54.8M
2021-12-09 21.37 21.64 20.68 20.83 77.7M
2021-12-08 19.10 20.93 18.72 20.93 71.8M
2021-12-07 19.20 19.21 18.75 19.03 27.4M
2021-12-06 19.11 19.38 18.77 19.31 28.1M
2021-12-03 18.70 19.47 18.60 19.23 31.4M
2021-12-02 18.75 18.95 18.45 18.58 19.9M
2021-12-01 18.57 18.96 18.56 18.92 25.9M
2021-11-30 19.58 20.00 18.40 18.84 62.5M
2021-11-29 19.55 20.12 19.46 19.69 28.2M
2021-11-26 19.69 20.52 19.61 19.87 34.4M
2021-11-25 20.21 20.95 19.75 19.76 48.8M
2021-11-24 19.87 20.24 19.76 19.96 35.9M
2021-11-23 19.60 20.10 19.15 19.95 47.2M
2021-11-22 19.65 20.33 19.48 19.74 45.8M
2021-11-19 19.21 20.25 19.16 19.83 62.4M
2021-11-18 21.00 21.00 19.05 19.45 90.7M
2021-11-17 20.90 21.68 20.62 20.84 72.0M
2021-11-16 20.14 21.69 20.04 21.28 76.7M
2021-11-15 19.50 20.89 18.90 20.48 81.0M
2021-11-12 18.80 19.80 18.61 19.50 61.3M
2021-11-11 18.80 19.35 18.17 18.96 59.9M
2021-11-10 18.70 19.44 18.53 18.93 64.2M
2021-11-09 18.69 18.99 18.30 18.36 54.4M
2021-11-08 18.88 19.28 18.30 18.98 85.3M
2021-11-05 17.85 19.37 17.66 18.59 116.1M
2021-11-04 17.10 17.90 17.03 17.85 47.5M
2021-11-03 16.90 17.64 16.82 17.15 40.3M
2021-11-02 17.34 17.69 16.75 16.95 55.2M
2021-11-01 17.46 18.10 17.37 17.42 68.1M
2021-10-29 16.71 17.77 16.51 17.38 65.4M
2021-10-28 16.46 16.75 16.12 16.51 34.0M
2021-10-27 15.95 16.55 15.91 16.46 43.3M
2021-10-26 15.34 16.70 15.26 16.16 49.3M
2021-10-25 15.39 15.53 15.08 15.46 21.2M
2021-10-22 15.21 15.56 15.11 15.37 25.3M
2021-10-21 15.20 15.47 15.07 15.19 18.3M
2021-10-20 14.93 15.55 14.73 15.38 33.8M
2021-10-19 14.55 15.07 14.40 14.97 27.2M
2021-10-18 14.73 14.88 14.44 14.50 25.4M
2021-10-15 15.30 15.54 14.93 15.00 28.1M
2021-10-14 14.82 15.04 14.69 14.84 14.8M
2021-10-13 14.86 15.14 14.80 15.00 15.5M
2021-10-12 15.50 15.62 14.66 14.86 38.1M
2021-10-11 15.05 16.36 14.81 15.76 47.7M
2021-10-08 15.28 15.45 15.00 15.06 25.7M
2021-09-30 14.75 15.18 14.75 15.08 16.6M
2021-09-29 15.18 15.18 14.56 14.63 26.6M
2021-09-28 15.38 15.56 15.15 15.28 17.6M
2021-09-27 16.03 16.10 15.33 15.46 23.0M
2021-09-24 15.76 16.42 15.65 16.01 29.7M
2021-09-23 15.38 16.16 15.38 15.76 34.2M
2021-09-22 15.36 15.65 15.10 15.30 20.4M
2021-09-17 15.85 15.88 15.20 15.65 29.3M
2021-09-16 16.38 16.75 15.82 15.91 36.9M
2021-09-15 16.59 16.90 16.21 16.57 29.2M
2021-09-14 16.58 17.18 16.30 16.52 47.0M
2021-09-13 15.87 17.30 15.62 16.92 63.8M
2021-09-10 16.48 16.60 15.85 15.95 51.8M
2021-09-09 16.96 17.25 16.51 16.60 68.7M
2021-09-08 16.40 17.92 16.40 17.68 100.6M
2021-09-07 15.60 16.65 15.40 16.35 57.8M
2021-09-06 15.25 15.77 15.10 15.66 46.4M
2021-09-03 14.98 15.35 14.70 15.20 44.9M
2021-09-02 15.20 15.60 14.80 15.18 84.3M
2021-09-01 13.72 14.76 13.65 14.76 51.4M
2021-08-31 13.03 13.99 13.01 13.42 46.9M
2021-08-30 14.50 14.62 13.44 13.60 57.6M
2021-08-27 14.68 14.80 14.47 14.52 23.5M
2021-08-26 15.11 15.24 14.78 14.80 25.5M
2021-08-25 15.07 15.55 15.07 15.29 35.6M
2021-08-24 14.98 15.05 14.71 14.85 20.4M
2021-08-23 14.61 15.05 14.53 14.91 24.4M
2021-08-20 15.00 15.00 14.40 14.56 30.1M
2021-08-19 14.83 15.35 14.79 15.02 36.5M
2021-08-18 14.66 14.85 14.31 14.80 33.8M
2021-08-17 14.60 15.03 14.39 14.66 40.1M
2021-08-16 14.46 14.85 14.44 14.70 23.6M
2021-08-13 14.80 14.93 14.55 14.62 23.6M
2021-08-12 14.90 15.23 14.86 14.87 26.5M
2021-08-11 14.93 15.44 14.88 14.94 39.3M
2021-08-10 14.78 15.12 14.67 15.05 36.6M
2021-08-09 14.53 14.83 14.20 14.80 41.4M
2021-08-06 14.91 14.99 14.38 14.51 39.3M
2021-08-05 15.10 15.25 14.30 14.91 60.0M
2021-08-04 15.34 15.62 15.13 15.34 47.4M
2021-08-03 15.80 15.90 14.89 15.40 86.6M
2021-08-02 15.85 16.42 15.50 16.26 31.3M
2021-07-30 15.95 16.36 15.70 15.91 33.3M
2021-07-29 15.78 16.11 15.66 15.97 40.9M
2021-07-28 15.98 16.16 15.07 15.34 52.4M
2021-07-27 16.99 17.26 15.77 15.90 65.2M
2021-07-26 18.69 18.69 17.01 17.04 73.2M
2021-07-23 19.37 19.37 18.54 18.88 34.4M
2021-07-22 19.37 19.55 19.08 19.46 18.6M
2021-07-21 19.75 19.88 19.34 19.44 21.7M
2021-07-20 19.19 19.75 19.15 19.75 17.0M
2021-07-19 20.25 20.30 19.40 19.45 33.4M
2021-07-16 20.00 20.64 19.74 20.15 49.6M
2021-07-15 19.37 20.00 18.95 19.91 41.3M
2021-07-14 19.21 19.61 18.87 19.33 37.8M
2021-07-13 18.75 19.69 18.40 19.19 66.7M
2021-07-12 18.54 19.21 18.49 18.80 137.6M
2021-07-09 21.22 21.35 20.42 20.54 47.4M
2021-07-08 21.99 22.00 21.21 21.21 38.2M
2021-07-07 22.00 22.55 21.85 22.10 24.7M
2021-07-06 23.20 23.20 21.00 22.30 48.0M
2021-07-05 23.40 24.28 22.92 23.18 39.9M
2021-07-02 23.61 24.14 23.21 23.55 40.9M
2021-07-01 23.88 24.08 23.30 23.40 23.9M
2021-06-30 23.94 24.32 23.50 23.91 29.1M
2021-06-29 25.35 25.45 23.90 23.95 52.1M
2021-06-28 23.84 25.48 23.84 24.98 80.3M
2021-06-25 24.20 24.29 22.92 23.19 44.0M
2021-06-24 24.40 24.62 23.64 23.82 40.7M
2021-06-23 23.08 24.91 22.56 24.40 83.5M
2021-06-22 23.75 24.13 22.68 23.08 91.2M
2021-06-21 20.81 22.95 20.71 22.95 71.3M
2021-06-18 20.02 20.96 19.82 20.86 27.7M
2021-06-17 20.51 20.65 19.91 20.12 28.4M
2021-06-16 21.22 21.28 20.30 20.41 24.5M
2021-06-15 21.19 21.56 20.93 21.21 20.9M
2021-06-11 21.94 22.05 21.02 21.19 32.5M
2021-06-10 22.00 22.43 21.82 21.93 28.3M
2021-06-09 22.09 22.38 21.87 22.03 29.3M
2021-06-08 21.60 22.20 21.44 22.08 36.2M
2021-06-07 20.85 21.74 20.63 21.63 38.6M
2021-06-04 20.82 21.04 20.68 20.94 17.1M
2021-06-03 20.68 21.27 20.66 20.81 24.5M
2021-06-02 21.00 21.07 20.45 20.60 26.1M
2021-06-01 21.17 21.35 20.81 21.11 26.6M
2021-05-31 21.45 21.65 21.15 21.30 23.1M
2021-05-28 22.22 22.38 21.39 21.50 31.0M
2021-05-27 21.87 22.43 21.73 22.21 25.5M
2021-05-26 22.52 22.56 21.90 21.98 23.8M
2021-05-25 22.09 22.95 22.00 22.57 33.2M
2021-05-24 21.62 22.33 21.48 22.07 23.3M
2021-05-21 22.60 23.07 21.80 21.85 41.9M
2021-05-20 21.51 22.94 21.31 22.60 53.9M
2021-05-19 21.07 21.26 20.68 21.17 15.1M
2021-05-18 21.45 21.72 21.15 21.20 17.1M
2021-05-17 20.85 21.71 20.77 21.45 23.5M
2021-05-14 20.95 21.20 20.70 20.96 17.7M
2021-05-13 20.80 21.20 20.68 20.87 16.3M
2021-05-12 20.43 21.18 20.19 21.06 20.1M
2021-05-11 20.12 20.58 19.92 20.50 15.4M
2021-05-10 20.26 20.52 19.98 20.31 17.3M
2021-05-07 21.00 21.09 20.37 20.40 18.6M
2021-05-06 21.26 21.32 20.70 20.92 18.8M
2021-04-30 21.63 21.87 21.10 21.31 18.8M
2021-04-29 21.68 21.92 21.34 21.75 19.7M
2021-04-28 21.10 21.70 21.10 21.61 25.5M
2021-04-27 21.31 22.10 20.95 21.10 25.3M
2021-04-26 21.82 21.90 21.26 21.29 27.2M
2021-04-23 22.25 22.50 21.73 21.86 22.5M
2021-04-22 22.18 22.35 21.93 22.25 17.4M
2021-04-21 22.37 22.66 21.83 22.18 26.3M
2021-04-20 21.64 22.80 21.53 22.43 42.9M
2021-04-19 21.48 21.91 21.11 21.75 29.1M
2021-04-16 21.35 21.98 21.35 21.48 24.2M
2021-04-15 21.05 21.53 20.71 21.33 30.6M
2021-04-14 20.34 21.53 20.34 21.22 42.4M
2021-04-13 19.87 20.35 19.87 20.18 17.2M
2021-04-12 20.87 20.87 19.88 19.95 23.6M
2021-04-09 20.58 20.92 20.54 20.79 20.5M
2021-04-08 20.49 21.13 20.22 20.80 36.2M
2021-04-07 20.42 20.57 20.20 20.48 19.1M
2021-04-06 19.95 20.59 19.80 20.52 30.2M
2021-04-02 20.07 20.07 19.72 19.88 19.1M
2021-04-01 19.82 20.06 19.51 20.06 21.2M
2021-03-31 19.61 20.04 19.43 19.78 25.3M
2021-03-30 19.27 19.77 19.23 19.59 26.8M
2021-03-29 19.49 19.52 19.22 19.27 19.7M
2021-03-26 19.57 19.67 19.22 19.55 23.5M
2021-03-25 19.50 19.75 19.38 19.48 21.4M
2021-03-24 19.30 19.85 19.06 19.76 32.9M
2021-03-23 19.35 19.53 19.05 19.36 29.8M
2021-03-22 19.24 19.45 19.13 19.30 25.4M
2021-03-19 19.60 19.74 19.14 19.27 35.0M
2021-03-18 20.06 20.12 19.75 19.80 23.8M
2021-03-17 19.96 20.15 19.71 20.05 28.1M
2021-03-16 19.48 20.22 19.46 19.96 42.2M
2021-03-15 21.40 21.40 19.94 19.94 83.0M
2021-03-12 22.80 22.92 21.73 22.15 45.1M
2021-03-11 22.77 23.71 22.50 23.05 42.7M
2021-03-10 24.15 24.19 22.48 22.78 39.7M
2021-03-09 24.70 24.92 23.55 23.88 37.3M
2021-03-08 25.49 26.16 25.01 25.04 45.5M
2021-03-05 24.69 25.35 24.39 25.04 37.3M
2021-03-04 24.50 25.00 24.32 24.84 22.1M
2021-03-03 24.22 25.17 24.19 24.82 28.1M
2021-03-02 24.40 24.56 24.05 24.48 24.1M
2021-03-01 23.61 24.35 23.51 24.31 22.1M
2021-02-26 23.50 24.17 23.30 23.60 25.1M
2021-02-25 24.48 24.55 23.68 23.86 26.2M
2021-02-24 24.05 25.11 24.02 24.23 33.9M
2021-02-23 24.40 24.50 23.98 24.07 24.9M
2021-02-22 25.39 25.40 24.61 24.66 42.8M
2021-02-19 24.13 25.46 23.94 25.43 43.7M
2021-02-18 24.45 24.60 23.87 24.14 35.8M
2021-02-10 23.30 23.97 23.19 23.69 36.7M
2021-02-09 23.00 23.63 22.64 23.38 44.6M
2021-02-08 23.50 23.60 22.29 22.96 51.4M
2021-02-05 23.91 24.39 23.33 23.35 43.3M
2021-02-04 26.50 26.53 23.82 23.86 87.2M
2021-02-03 26.60 27.16 26.16 26.45 38.8M
2021-02-02 27.75 27.85 26.67 26.71 47.4M
2021-02-01 26.20 27.89 26.00 27.73 56.9M
2021-01-29 27.90 28.01 26.35 27.28 60.0M
2021-01-28 28.12 28.89 27.24 27.73 84.0M
2021-01-27 26.25 28.47 25.95 28.00 89.7M
2021-01-26 25.90 26.69 25.71 26.18 38.7M
2021-01-25 26.98 27.12 25.95 26.16 55.7M
2021-01-22 27.90 27.94 26.88 27.39 52.1M
2021-01-21 26.99 28.10 26.82 27.81 67.7M
2021-01-20 26.11 26.84 25.91 26.58 32.3M
2021-01-19 26.80 26.81 26.02 26.33 41.7M
2021-01-18 25.87 26.89 25.18 26.78 59.9M
2021-01-15 26.15 26.78 25.36 25.89 75.2M
2021-01-14 27.07 27.47 25.87 26.06 87.3M
2021-01-13 28.31 28.74 26.80 27.18 92.1M
2021-01-12 29.20 29.20 27.09 27.78 81.2M
2021-01-11 30.00 30.97 28.95 29.69 62.7M
2021-01-08 28.70 31.25 28.56 30.43 69.9M
2021-01-07 29.72 29.94 28.40 29.02 43.0M
2021-01-06 30.85 31.23 29.78 30.19 33.2M
2021-01-05 29.80 31.54 29.70 30.84 43.6M
2021-01-04 29.49 30.57 29.12 30.10 43.6M