| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
10.41 |
10.58 |
10.41 |
10.50 |
1.9M |
| 2021-12-29 |
10.41 |
10.50 |
10.33 |
10.41 |
1.3M |
| 2021-12-28 |
10.58 |
10.58 |
10.33 |
10.50 |
3.7M |
| 2021-12-27 |
10.50 |
10.58 |
10.41 |
10.58 |
4.2M |
| 2021-12-24 |
10.33 |
10.50 |
10.25 |
10.41 |
3.7M |
| 2021-12-23 |
10.33 |
10.58 |
10.25 |
10.33 |
8.1M |
| 2021-12-22 |
10.33 |
10.41 |
10.25 |
10.33 |
3.9M |
| 2021-12-21 |
10.33 |
10.41 |
10.25 |
10.33 |
2.3M |
| 2021-12-20 |
10.25 |
10.33 |
10.17 |
10.25 |
1.7M |
| 2021-12-17 |
10.33 |
10.41 |
10.33 |
10.33 |
1.8M |
| 2021-12-16 |
10.33 |
10.50 |
10.33 |
10.41 |
6.0M |
| 2021-12-15 |
10.33 |
10.33 |
10.25 |
10.25 |
5.8M |
| 2021-12-14 |
10.41 |
10.50 |
10.33 |
10.33 |
1.5M |
| 2021-12-13 |
10.50 |
10.58 |
10.41 |
10.41 |
2.1M |
| 2021-12-09 |
10.58 |
10.66 |
10.33 |
10.58 |
5.1M |
| 2021-12-08 |
10.50 |
10.66 |
10.50 |
10.66 |
3.2M |
| 2021-12-07 |
10.41 |
10.58 |
10.41 |
10.50 |
1.7M |
| 2021-12-03 |
10.66 |
10.66 |
10.41 |
10.50 |
2.6M |
| 2021-12-02 |
10.41 |
10.66 |
10.33 |
10.66 |
3.1M |
| 2021-12-01 |
10.33 |
10.50 |
10.25 |
10.41 |
3.9M |
| 2021-11-30 |
10.25 |
10.50 |
10.17 |
10.25 |
7.1M |
| 2021-11-29 |
10.25 |
10.58 |
10.17 |
10.17 |
7.9M |
| 2021-11-26 |
10.83 |
10.99 |
10.33 |
10.33 |
19.2M |
| 2021-11-25 |
10.91 |
10.91 |
10.83 |
10.91 |
3.5M |
| 2021-11-24 |
10.91 |
11.07 |
10.91 |
10.91 |
6.6M |
| 2021-11-23 |
11.32 |
11.32 |
10.83 |
10.91 |
30.3M |
| 2021-11-22 |
11.57 |
12.07 |
11.24 |
11.41 |
33.6M |
| 2021-11-19 |
11.49 |
11.57 |
11.32 |
11.57 |
5.2M |
| 2021-11-18 |
11.49 |
11.49 |
11.32 |
11.49 |
2.5M |
| 2021-11-17 |
11.41 |
11.57 |
11.16 |
11.41 |
9.5M |
| 2021-11-16 |
11.57 |
11.65 |
11.24 |
11.41 |
10.0M |
| 2021-11-15 |
11.16 |
11.57 |
11.16 |
11.49 |
16.6M |
| 2021-11-12 |
10.99 |
11.07 |
10.91 |
10.91 |
0.8M |
| 2021-11-11 |
10.99 |
11.16 |
10.83 |
10.99 |
4.5M |
| 2021-11-10 |
10.91 |
11.16 |
10.91 |
11.07 |
2.2M |
| 2021-11-09 |
11.16 |
11.24 |
10.91 |
10.91 |
2.5M |
| 2021-11-08 |
11.24 |
11.24 |
10.83 |
11.16 |
4.9M |
| 2021-11-05 |
11.32 |
11.32 |
11.07 |
11.16 |
4.0M |
| 2021-11-04 |
11.49 |
11.65 |
11.32 |
11.32 |
8.0M |
| 2021-11-03 |
11.74 |
11.82 |
11.07 |
11.57 |
29.3M |
| 2021-11-02 |
11.49 |
11.82 |
11.49 |
11.65 |
9.7M |
| 2021-11-01 |
11.32 |
11.49 |
11.32 |
11.49 |
5.7M |
| 2021-10-29 |
11.32 |
11.57 |
11.32 |
11.41 |
9.2M |
| 2021-10-28 |
11.32 |
11.32 |
11.07 |
11.32 |
5.1M |
| 2021-10-27 |
11.16 |
11.41 |
11.16 |
11.32 |
6.9M |
| 2021-10-26 |
11.24 |
11.32 |
10.99 |
11.16 |
11.3M |
| 2021-10-25 |
11.49 |
11.49 |
11.07 |
11.16 |
8.4M |
| 2021-10-21 |
11.32 |
11.57 |
11.32 |
11.41 |
7.9M |
| 2021-10-20 |
11.16 |
11.49 |
11.16 |
11.32 |
15.3M |
| 2021-10-19 |
11.16 |
11.24 |
10.99 |
11.07 |
5.1M |
| 2021-10-18 |
11.07 |
11.24 |
10.99 |
11.07 |
8.4M |
| 2021-10-15 |
10.66 |
11.16 |
10.66 |
10.99 |
19.8M |
| 2021-10-14 |
10.74 |
10.74 |
10.58 |
10.66 |
3.4M |
| 2021-10-12 |
10.83 |
10.83 |
10.50 |
10.66 |
7.3M |
| 2021-10-11 |
10.58 |
10.91 |
10.58 |
10.74 |
13.7M |
| 2021-10-08 |
10.50 |
10.58 |
10.41 |
10.50 |
6.8M |
| 2021-10-07 |
10.33 |
10.58 |
10.25 |
10.50 |
8.4M |
| 2021-10-06 |
10.33 |
10.41 |
10.25 |
10.33 |
4.4M |
| 2021-10-05 |
10.25 |
10.33 |
10.17 |
10.33 |
2.9M |
| 2021-10-04 |
10.25 |
10.33 |
10.17 |
10.17 |
3.2M |
| 2021-10-01 |
10.17 |
10.25 |
10.17 |
10.25 |
1.2M |
| 2021-09-30 |
10.25 |
10.58 |
10.17 |
10.25 |
26.1M |
| 2021-09-29 |
10.25 |
10.33 |
10.17 |
10.25 |
10.5M |
| 2021-09-28 |
10.17 |
10.33 |
10.17 |
10.25 |
6.4M |
| 2021-09-27 |
10.25 |
10.33 |
10.08 |
10.17 |
7.0M |
| 2021-09-23 |
10.25 |
10.33 |
10.17 |
10.25 |
2.5M |
| 2021-09-22 |
10.25 |
10.33 |
10.17 |
10.25 |
1.5M |
| 2021-09-21 |
10.25 |
10.25 |
10.17 |
10.25 |
1.3M |
| 2021-09-20 |
10.25 |
10.33 |
10.08 |
10.25 |
3.8M |
| 2021-09-17 |
10.33 |
10.33 |
10.17 |
10.33 |
2.2M |
| 2021-09-16 |
10.41 |
10.50 |
10.25 |
10.33 |
4.0M |
| 2021-09-15 |
10.17 |
10.41 |
10.08 |
10.41 |
6.7M |
| 2021-09-14 |
10.25 |
10.33 |
10.08 |
10.17 |
2.9M |
| 2021-09-13 |
10.25 |
10.25 |
10.08 |
10.25 |
3.0M |
| 2021-09-10 |
10.25 |
10.33 |
10.08 |
10.17 |
4.7M |
| 2021-09-09 |
10.33 |
10.41 |
10.17 |
10.25 |
2.6M |
| 2021-09-08 |
10.25 |
10.33 |
10.17 |
10.33 |
2.5M |
| 2021-09-07 |
10.41 |
10.50 |
10.17 |
10.17 |
10.6M |
| 2021-09-06 |
10.50 |
10.58 |
10.33 |
10.41 |
3.3M |
| 2021-09-03 |
10.50 |
10.66 |
10.41 |
10.50 |
7.5M |
| 2021-09-02 |
10.41 |
10.58 |
10.33 |
10.50 |
8.7M |
| 2021-09-01 |
10.83 |
10.83 |
10.25 |
10.33 |
32.5M |
| 2021-08-31 |
10.91 |
10.99 |
10.66 |
10.74 |
12.1M |
| 2021-08-30 |
10.83 |
10.99 |
10.74 |
10.91 |
9.7M |
| 2021-08-27 |
10.66 |
10.83 |
10.58 |
10.66 |
6.8M |
| 2021-08-26 |
10.74 |
10.91 |
10.58 |
10.66 |
10.9M |
| 2021-08-25 |
10.74 |
10.83 |
10.58 |
10.66 |
4.8M |
| 2021-08-24 |
10.58 |
10.83 |
10.58 |
10.66 |
7.0M |
| 2021-08-23 |
10.58 |
10.58 |
10.41 |
10.50 |
4.0M |
| 2021-08-20 |
10.58 |
10.66 |
10.33 |
10.41 |
13.1M |
| 2021-08-19 |
10.66 |
10.83 |
10.58 |
10.66 |
3.3M |
| 2021-08-18 |
10.58 |
10.74 |
10.58 |
10.66 |
2.0M |
| 2021-08-17 |
10.83 |
10.91 |
10.66 |
10.66 |
4.3M |
| 2021-08-16 |
10.99 |
10.99 |
10.50 |
10.74 |
10.0M |
| 2021-08-13 |
10.99 |
11.16 |
10.83 |
10.99 |
8.0M |
| 2021-08-11 |
11.16 |
11.32 |
10.83 |
11.07 |
21.9M |
| 2021-08-10 |
10.74 |
11.16 |
10.74 |
11.16 |
23.1M |
| 2021-08-09 |
10.41 |
10.74 |
10.41 |
10.74 |
7.6M |
| 2021-08-06 |
10.41 |
10.58 |
10.33 |
10.33 |
4.5M |
| 2021-08-05 |
10.58 |
10.58 |
10.41 |
10.41 |
4.5M |
| 2021-08-04 |
10.58 |
10.74 |
10.41 |
10.58 |
12.8M |
| 2021-08-03 |
10.50 |
10.66 |
10.50 |
10.58 |
4.3M |
| 2021-08-02 |
10.25 |
10.74 |
10.25 |
10.50 |
5.5M |
| 2021-07-30 |
10.41 |
10.58 |
10.17 |
10.33 |
6.4M |
| 2021-07-29 |
10.83 |
10.83 |
10.50 |
10.50 |
6.7M |
| 2021-07-27 |
10.58 |
10.99 |
10.50 |
10.83 |
8.2M |
| 2021-07-23 |
10.66 |
10.74 |
10.50 |
10.58 |
2.5M |
| 2021-07-22 |
10.74 |
10.91 |
10.58 |
10.74 |
3.9M |
| 2021-07-21 |
10.91 |
10.91 |
10.58 |
10.66 |
5.6M |
| 2021-07-20 |
11.07 |
11.16 |
10.74 |
10.91 |
6.0M |
| 2021-07-19 |
11.16 |
11.32 |
11.07 |
11.16 |
2.9M |
| 2021-07-16 |
11.32 |
11.49 |
11.24 |
11.32 |
6.0M |
| 2021-07-15 |
11.49 |
11.82 |
11.41 |
11.41 |
15.2M |
| 2021-07-14 |
11.24 |
11.49 |
11.16 |
11.41 |
12.1M |
| 2021-07-13 |
11.24 |
11.32 |
10.99 |
11.16 |
10.0M |
| 2021-07-12 |
11.57 |
11.57 |
10.99 |
11.24 |
11.1M |
| 2021-07-09 |
11.41 |
11.74 |
11.32 |
11.41 |
18.2M |
| 2021-07-08 |
12.07 |
12.07 |
11.41 |
11.49 |
28.0M |
| 2021-07-07 |
12.40 |
12.48 |
12.07 |
12.23 |
42.0M |
| 2021-07-06 |
11.90 |
12.98 |
11.90 |
12.56 |
85.1M |
| 2021-07-05 |
11.49 |
11.82 |
11.24 |
11.65 |
21.5M |
| 2021-07-02 |
10.91 |
11.65 |
10.83 |
11.41 |
52.4M |
| 2021-07-01 |
10.91 |
10.99 |
10.58 |
10.83 |
9.6M |
| 2021-06-30 |
10.99 |
11.16 |
10.91 |
10.91 |
7.6M |
| 2021-06-29 |
10.58 |
11.07 |
10.58 |
10.99 |
17.7M |
| 2021-06-28 |
10.25 |
10.58 |
10.17 |
10.58 |
3.9M |
| 2021-06-25 |
10.25 |
10.41 |
10.17 |
10.33 |
1.2M |
| 2021-06-24 |
10.50 |
10.50 |
10.17 |
10.25 |
3.6M |
| 2021-06-23 |
10.66 |
10.74 |
10.41 |
10.50 |
4.1M |
| 2021-06-22 |
10.41 |
10.74 |
10.41 |
10.66 |
9.4M |
| 2021-06-21 |
10.17 |
10.41 |
10.00 |
10.33 |
3.7M |
| 2021-06-18 |
10.33 |
10.41 |
10.17 |
10.33 |
2.9M |
| 2021-06-17 |
10.66 |
10.66 |
10.17 |
10.33 |
8.7M |
| 2021-06-16 |
10.74 |
10.74 |
10.58 |
10.66 |
2.5M |
| 2021-06-15 |
10.74 |
11.07 |
10.58 |
10.66 |
9.4M |
| 2021-06-14 |
10.50 |
10.74 |
10.50 |
10.74 |
10.1M |
| 2021-06-11 |
11.36 |
11.36 |
11.03 |
11.20 |
16.4M |
| 2021-06-10 |
11.52 |
11.77 |
11.28 |
11.28 |
22.6M |
| 2021-06-09 |
11.11 |
11.60 |
11.03 |
11.36 |
19.7M |
| 2021-06-08 |
11.44 |
11.44 |
11.11 |
11.20 |
7.8M |
| 2021-06-07 |
11.52 |
11.52 |
11.28 |
11.36 |
5.0M |
| 2021-06-04 |
11.20 |
11.52 |
11.20 |
11.44 |
6.7M |
| 2021-06-02 |
11.60 |
11.69 |
11.28 |
11.28 |
26.6M |
| 2021-06-01 |
11.44 |
11.44 |
11.03 |
11.11 |
16.5M |
| 2021-05-31 |
10.54 |
11.44 |
10.38 |
11.44 |
19.7M |
| 2021-05-28 |
10.38 |
10.70 |
10.30 |
10.54 |
9.9M |
| 2021-05-27 |
10.54 |
10.54 |
10.30 |
10.38 |
5.3M |
| 2021-05-25 |
10.21 |
10.54 |
10.21 |
10.46 |
8.9M |
| 2021-05-24 |
10.54 |
10.62 |
10.05 |
10.05 |
7.8M |
| 2021-05-21 |
10.62 |
10.79 |
10.46 |
10.54 |
6.6M |
| 2021-05-20 |
10.62 |
10.95 |
10.54 |
10.54 |
6.7M |
| 2021-05-19 |
10.70 |
10.79 |
10.54 |
10.54 |
3.3M |
| 2021-05-18 |
10.87 |
10.95 |
10.62 |
10.70 |
5.3M |
| 2021-05-17 |
10.38 |
10.70 |
10.30 |
10.70 |
6.3M |
| 2021-05-14 |
10.87 |
10.95 |
10.54 |
10.54 |
7.6M |
| 2021-05-13 |
11.36 |
11.44 |
10.38 |
10.87 |
17.7M |
| 2021-05-12 |
11.74 |
11.81 |
11.14 |
11.29 |
20.2M |
| 2021-05-11 |
11.66 |
11.96 |
11.51 |
11.74 |
27.5M |
| 2021-05-10 |
11.22 |
11.66 |
10.99 |
11.51 |
24.8M |
| 2021-05-07 |
10.85 |
10.99 |
10.70 |
10.92 |
4.3M |
| 2021-05-06 |
10.55 |
10.85 |
10.55 |
10.77 |
1.6M |
| 2021-05-05 |
10.85 |
10.85 |
10.55 |
10.62 |
5.1M |
| 2021-04-30 |
10.92 |
10.99 |
10.77 |
10.77 |
2.0M |
| 2021-04-29 |
11.07 |
11.07 |
10.85 |
10.92 |
2.4M |
| 2021-04-28 |
10.77 |
11.14 |
10.77 |
11.07 |
3.2M |
| 2021-04-27 |
10.85 |
10.92 |
10.77 |
10.85 |
1.7M |
| 2021-04-26 |
10.92 |
10.99 |
10.77 |
10.85 |
2.8M |
| 2021-04-23 |
10.85 |
10.99 |
10.77 |
10.99 |
2.3M |
| 2021-04-22 |
11.44 |
11.44 |
10.92 |
10.92 |
5.6M |
| 2021-04-21 |
11.07 |
11.44 |
10.99 |
11.37 |
7.6M |
| 2021-04-20 |
10.85 |
11.22 |
10.77 |
11.07 |
6.0M |
| 2021-04-19 |
10.55 |
10.92 |
10.55 |
10.77 |
3.6M |
| 2021-04-16 |
10.40 |
10.62 |
10.40 |
10.55 |
2.9M |
| 2021-04-12 |
10.62 |
10.62 |
10.47 |
10.62 |
2.3M |
| 2021-04-09 |
10.77 |
10.77 |
10.62 |
10.70 |
2.5M |
| 2021-04-08 |
10.47 |
10.85 |
10.47 |
10.62 |
7.3M |
| 2021-04-07 |
10.47 |
10.62 |
10.47 |
10.55 |
7.1M |
| 2021-04-05 |
12.09 |
12.18 |
11.68 |
11.77 |
8.3M |
| 2021-04-02 |
12.26 |
12.26 |
11.68 |
12.01 |
15.4M |
| 2021-04-01 |
12.26 |
12.50 |
12.26 |
12.26 |
4.5M |
| 2021-03-31 |
12.50 |
12.50 |
12.26 |
12.34 |
4.8M |
| 2021-03-30 |
12.01 |
12.83 |
12.01 |
12.50 |
27.6M |
| 2021-03-29 |
11.77 |
12.09 |
11.68 |
11.93 |
16.2M |
| 2021-03-26 |
11.77 |
12.01 |
11.60 |
11.93 |
15.9M |
| 2021-03-25 |
12.26 |
12.26 |
11.77 |
11.77 |
16.2M |
| 2021-03-24 |
12.18 |
12.26 |
12.01 |
12.18 |
6.1M |
| 2021-03-23 |
12.42 |
12.50 |
12.09 |
12.26 |
9.2M |
| 2021-03-22 |
12.67 |
12.75 |
12.09 |
12.18 |
10.5M |
| 2021-03-19 |
12.42 |
13.16 |
12.34 |
12.58 |
16.0M |
| 2021-03-18 |
12.67 |
12.67 |
11.93 |
12.50 |
23.2M |
| 2021-03-17 |
12.91 |
12.99 |
12.58 |
12.67 |
4.1M |
| 2021-03-16 |
12.91 |
12.91 |
12.67 |
12.91 |
4.1M |
| 2021-03-15 |
12.91 |
12.99 |
12.50 |
12.75 |
4.1M |
| 2021-03-12 |
12.50 |
12.83 |
12.50 |
12.83 |
7.4M |
| 2021-03-11 |
12.91 |
12.99 |
12.50 |
12.50 |
10.5M |
| 2021-03-10 |
12.18 |
12.91 |
12.18 |
12.67 |
15.6M |
| 2021-03-09 |
11.60 |
12.18 |
11.44 |
11.93 |
19.0M |
| 2021-03-08 |
13.24 |
13.32 |
11.68 |
11.68 |
32.4M |
| 2021-03-05 |
13.65 |
13.97 |
13.24 |
13.24 |
13.9M |
| 2021-03-04 |
13.89 |
13.89 |
13.48 |
13.81 |
8.3M |
| 2021-03-03 |
14.71 |
14.71 |
13.32 |
13.81 |
31.0M |
| 2021-03-02 |
14.46 |
15.04 |
14.05 |
14.71 |
30.9M |
| 2021-03-01 |
13.56 |
14.38 |
13.48 |
14.38 |
17.8M |
| 2021-02-25 |
13.32 |
13.73 |
13.32 |
13.48 |
10.3M |
| 2021-02-24 |
13.16 |
13.32 |
13.07 |
13.24 |
3.5M |
| 2021-02-23 |
12.67 |
13.24 |
12.67 |
13.24 |
8.5M |
| 2021-02-22 |
12.67 |
12.83 |
12.58 |
12.67 |
4.8M |
| 2021-02-19 |
12.67 |
12.75 |
12.50 |
12.67 |
6.5M |
| 2021-02-18 |
12.75 |
12.91 |
12.58 |
12.75 |
3.4M |
| 2021-02-17 |
12.75 |
12.99 |
12.58 |
12.75 |
4.6M |
| 2021-02-16 |
12.58 |
13.07 |
12.58 |
12.83 |
11.7M |
| 2021-02-15 |
12.58 |
12.67 |
12.42 |
12.58 |
4.8M |
| 2021-02-11 |
12.58 |
12.67 |
12.34 |
12.50 |
3.7M |
| 2021-02-10 |
12.26 |
12.67 |
12.18 |
12.58 |
10.0M |
| 2021-02-09 |
12.34 |
12.50 |
12.09 |
12.26 |
5.0M |
| 2021-02-08 |
12.18 |
12.50 |
12.18 |
12.26 |
6.6M |
| 2021-02-05 |
12.09 |
12.26 |
12.09 |
12.18 |
2.5M |
| 2021-02-04 |
12.09 |
12.26 |
12.01 |
12.09 |
4.9M |
| 2021-02-03 |
11.85 |
12.34 |
11.85 |
12.09 |
7.1M |
| 2021-02-02 |
12.42 |
12.50 |
11.77 |
11.85 |
13.5M |
| 2021-02-01 |
11.77 |
12.09 |
11.68 |
12.09 |
7.0M |
| 2021-01-29 |
12.01 |
12.18 |
11.36 |
11.93 |
18.0M |
| 2021-01-28 |
11.77 |
11.77 |
11.28 |
11.68 |
10.3M |
| 2021-01-27 |
12.18 |
12.34 |
11.85 |
11.93 |
2.8M |
| 2021-01-26 |
12.18 |
12.67 |
12.09 |
12.18 |
8.8M |
| 2021-01-25 |
11.85 |
12.26 |
11.68 |
12.26 |
7.9M |
| 2021-01-22 |
12.01 |
12.09 |
11.52 |
11.68 |
12.1M |
| 2021-01-21 |
12.26 |
12.34 |
12.09 |
12.09 |
6.9M |
| 2021-01-20 |
11.77 |
12.83 |
11.60 |
12.01 |
20.2M |
| 2021-01-19 |
11.60 |
12.09 |
11.52 |
11.77 |
11.5M |
| 2021-01-18 |
10.79 |
11.36 |
10.62 |
11.36 |
11.9M |
| 2021-01-15 |
10.79 |
10.95 |
10.62 |
10.79 |
5.2M |
| 2021-01-14 |
10.79 |
11.11 |
10.62 |
10.79 |
12.0M |
| 2021-01-13 |
10.05 |
10.62 |
9.64 |
10.54 |
32.9M |
| 2021-01-12 |
10.62 |
10.62 |
10.05 |
10.13 |
10.4M |
| 2021-01-11 |
10.54 |
10.70 |
10.46 |
10.54 |
7.2M |
| 2021-01-08 |
10.46 |
10.70 |
10.38 |
10.54 |
11.8M |
| 2021-01-07 |
10.21 |
10.87 |
10.13 |
10.46 |
21.6M |
| 2021-01-06 |
9.48 |
10.38 |
9.48 |
10.13 |
37.3M |
| 2021-01-05 |
9.40 |
10.30 |
9.32 |
9.40 |
35.5M |
| 2021-01-04 |
9.48 |
9.48 |
9.23 |
9.40 |
3.4M |