19.16
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 |