| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
17.45 |
17.53 |
17.22 |
17.43 |
1.0M |
| 2021-12-30 |
17.02 |
17.50 |
16.95 |
17.45 |
1.3M |
| 2021-12-29 |
17.05 |
17.13 |
16.61 |
17.02 |
1.3M |
| 2021-12-28 |
16.74 |
17.68 |
16.59 |
17.10 |
2.0M |
| 2021-12-27 |
16.50 |
16.69 |
16.01 |
16.58 |
1.0M |
| 2021-12-24 |
16.79 |
17.00 |
16.32 |
16.34 |
1.0M |
| 2021-12-23 |
17.12 |
17.12 |
16.66 |
16.79 |
1.0M |
| 2021-12-22 |
17.30 |
17.56 |
17.12 |
17.13 |
1.0M |
| 2021-12-21 |
16.81 |
17.46 |
16.73 |
17.33 |
1.7M |
| 2021-12-20 |
16.70 |
17.09 |
16.67 |
16.80 |
1.0M |
| 2021-12-17 |
17.20 |
17.20 |
16.70 |
16.79 |
0.8M |
| 2021-12-16 |
16.71 |
17.06 |
16.70 |
16.99 |
1.1M |
| 2021-12-15 |
16.88 |
16.95 |
16.68 |
16.69 |
1.0M |
| 2021-12-14 |
16.85 |
17.09 |
16.47 |
16.93 |
1.4M |
| 2021-12-13 |
17.20 |
17.28 |
16.72 |
16.85 |
1.2M |
| 2021-12-10 |
16.60 |
17.00 |
16.50 |
16.95 |
1.2M |
| 2021-12-09 |
16.47 |
16.75 |
16.47 |
16.65 |
0.9M |
| 2021-12-08 |
16.50 |
16.65 |
16.30 |
16.55 |
0.7M |
| 2021-12-07 |
16.56 |
16.72 |
16.25 |
16.40 |
1.1M |
| 2021-12-06 |
17.00 |
17.00 |
16.53 |
16.53 |
1.4M |
| 2021-12-03 |
17.11 |
17.39 |
16.95 |
17.02 |
1.9M |
| 2021-12-02 |
18.33 |
18.40 |
17.08 |
17.10 |
4.4M |
| 2021-12-01 |
16.58 |
18.01 |
16.50 |
18.01 |
2.4M |
| 2021-11-30 |
16.05 |
16.49 |
16.05 |
16.37 |
0.7M |
| 2021-11-29 |
15.88 |
16.37 |
15.77 |
16.05 |
0.9M |
| 2021-11-26 |
16.27 |
16.27 |
16.00 |
16.04 |
0.5M |
| 2021-11-25 |
16.24 |
16.53 |
16.13 |
16.25 |
0.6M |
| 2021-11-24 |
16.21 |
16.26 |
16.06 |
16.19 |
0.5M |
| 2021-11-23 |
16.19 |
16.33 |
16.06 |
16.21 |
0.4M |
| 2021-11-22 |
16.20 |
16.39 |
16.15 |
16.16 |
0.6M |
| 2021-11-19 |
15.73 |
16.36 |
15.73 |
16.25 |
0.8M |
| 2021-11-18 |
16.24 |
16.39 |
15.85 |
15.92 |
0.7M |
| 2021-11-17 |
16.05 |
16.29 |
15.90 |
16.20 |
0.8M |
| 2021-11-16 |
15.81 |
16.38 |
15.70 |
16.06 |
1.2M |
| 2021-11-15 |
15.58 |
15.81 |
15.52 |
15.77 |
0.4M |
| 2021-11-12 |
15.56 |
15.66 |
15.41 |
15.60 |
0.3M |
| 2021-11-11 |
15.45 |
15.61 |
15.32 |
15.56 |
0.5M |
| 2021-11-10 |
15.31 |
15.43 |
15.11 |
15.43 |
0.5M |
| 2021-11-09 |
15.19 |
15.48 |
15.11 |
15.31 |
0.4M |
| 2021-11-08 |
15.07 |
15.15 |
14.96 |
15.11 |
0.3M |
| 2021-11-05 |
15.04 |
15.04 |
14.88 |
14.96 |
0.3M |
| 2021-11-04 |
15.18 |
15.26 |
14.90 |
15.03 |
0.6M |
| 2021-11-03 |
14.91 |
15.26 |
14.91 |
15.11 |
0.3M |
| 2021-11-02 |
15.30 |
15.43 |
14.83 |
14.99 |
0.4M |
| 2021-11-01 |
15.26 |
15.37 |
15.05 |
15.31 |
0.5M |
| 2021-10-29 |
14.84 |
15.32 |
14.71 |
15.30 |
0.5M |
| 2021-10-28 |
15.04 |
15.21 |
14.70 |
14.84 |
0.5M |
| 2021-10-27 |
15.39 |
15.40 |
14.82 |
15.03 |
0.5M |
| 2021-10-26 |
15.71 |
15.74 |
15.30 |
15.38 |
0.4M |
| 2021-10-25 |
15.84 |
15.90 |
15.51 |
15.64 |
0.3M |
| 2021-10-22 |
15.75 |
15.96 |
15.67 |
15.84 |
0.3M |
| 2021-10-21 |
15.82 |
16.00 |
15.71 |
15.75 |
0.3M |
| 2021-10-20 |
16.23 |
16.28 |
15.87 |
15.94 |
0.5M |
| 2021-10-19 |
16.30 |
16.47 |
16.16 |
16.23 |
0.6M |
| 2021-10-18 |
15.96 |
16.56 |
15.76 |
16.44 |
1.1M |
| 2021-10-15 |
15.87 |
16.08 |
15.81 |
15.92 |
0.5M |
| 2021-10-14 |
16.00 |
16.00 |
15.69 |
15.87 |
0.3M |
| 2021-10-13 |
16.10 |
16.10 |
15.66 |
15.88 |
0.5M |
| 2021-10-12 |
15.85 |
15.96 |
15.44 |
15.58 |
0.6M |
| 2021-10-11 |
16.30 |
16.30 |
15.77 |
15.86 |
0.8M |
| 2021-10-08 |
15.98 |
16.26 |
15.72 |
16.15 |
0.7M |
| 2021-09-30 |
15.41 |
15.80 |
15.35 |
15.73 |
0.5M |
| 2021-09-29 |
15.39 |
15.85 |
15.31 |
15.41 |
0.7M |
| 2021-09-28 |
15.33 |
15.75 |
15.09 |
15.64 |
0.7M |
| 2021-09-27 |
16.08 |
16.08 |
15.01 |
15.16 |
1.3M |
| 2021-09-24 |
16.53 |
16.84 |
15.90 |
15.90 |
1.7M |
| 2021-09-23 |
17.06 |
17.11 |
16.61 |
16.70 |
1.5M |
| 2021-09-22 |
16.50 |
17.17 |
15.94 |
17.12 |
2.4M |
| 2021-09-17 |
17.65 |
17.74 |
16.83 |
16.89 |
3.6M |
| 2021-09-16 |
19.86 |
19.86 |
17.89 |
18.22 |
6.7M |
| 2021-09-15 |
18.06 |
18.06 |
18.06 |
18.06 |
1.1M |
| 2021-09-14 |
16.80 |
16.80 |
16.38 |
16.42 |
0.9M |
| 2021-09-13 |
16.86 |
17.10 |
16.65 |
16.80 |
0.9M |
| 2021-09-10 |
17.46 |
17.48 |
16.73 |
16.86 |
1.7M |
| 2021-09-09 |
17.30 |
17.80 |
17.06 |
17.47 |
1.7M |
| 2021-09-08 |
16.57 |
17.39 |
16.47 |
17.32 |
2.2M |
| 2021-09-07 |
16.65 |
16.67 |
16.43 |
16.50 |
1.2M |
| 2021-09-06 |
16.24 |
16.78 |
16.04 |
16.65 |
1.5M |
| 2021-09-03 |
16.23 |
16.42 |
15.89 |
16.26 |
1.2M |
| 2021-09-02 |
16.37 |
16.61 |
16.08 |
16.13 |
1.5M |
| 2021-09-01 |
15.91 |
16.70 |
15.91 |
16.35 |
2.4M |
| 2021-08-31 |
15.73 |
16.06 |
15.41 |
15.90 |
1.1M |
| 2021-08-30 |
15.49 |
15.82 |
15.23 |
15.73 |
1.2M |
| 2021-08-27 |
15.78 |
15.80 |
15.43 |
15.51 |
0.9M |
| 2021-08-26 |
15.91 |
16.08 |
15.55 |
15.79 |
1.2M |
| 2021-08-25 |
16.10 |
16.36 |
15.83 |
15.93 |
1.3M |
| 2021-08-24 |
16.17 |
16.69 |
16.10 |
16.16 |
1.5M |
| 2021-08-23 |
15.34 |
16.18 |
15.34 |
16.12 |
2.0M |
| 2021-08-20 |
15.62 |
15.69 |
15.14 |
15.34 |
0.8M |
| 2021-08-19 |
16.13 |
16.13 |
15.52 |
15.61 |
0.8M |
| 2021-08-18 |
15.50 |
16.05 |
15.41 |
16.05 |
0.9M |
| 2021-08-17 |
15.90 |
15.90 |
15.46 |
15.49 |
0.8M |
| 2021-08-16 |
16.05 |
16.18 |
15.90 |
15.90 |
0.8M |
| 2021-08-13 |
15.99 |
16.24 |
15.70 |
16.03 |
1.2M |
| 2021-08-12 |
16.24 |
16.49 |
15.92 |
15.99 |
1.2M |
| 2021-08-11 |
15.86 |
16.45 |
15.83 |
16.24 |
1.9M |
| 2021-08-10 |
15.47 |
15.89 |
15.43 |
15.80 |
1.4M |
| 2021-08-09 |
15.00 |
15.55 |
15.00 |
15.48 |
1.2M |
| 2021-08-06 |
14.88 |
15.07 |
14.84 |
14.98 |
0.7M |
| 2021-08-05 |
14.96 |
15.14 |
14.90 |
14.92 |
0.8M |
| 2021-08-04 |
15.00 |
15.94 |
14.95 |
15.05 |
1.5M |
| 2021-08-03 |
14.93 |
15.20 |
14.77 |
14.93 |
0.9M |
| 2021-08-02 |
14.70 |
14.97 |
14.51 |
14.93 |
0.9M |
| 2021-07-30 |
14.36 |
14.69 |
14.29 |
14.63 |
0.9M |
| 2021-07-29 |
14.40 |
14.50 |
14.18 |
14.36 |
0.7M |
| 2021-07-28 |
14.53 |
14.62 |
13.48 |
14.13 |
1.1M |
| 2021-07-27 |
14.83 |
15.03 |
14.45 |
14.48 |
1.0M |
| 2021-07-26 |
15.10 |
15.14 |
14.60 |
14.83 |
0.9M |
| 2021-07-23 |
15.46 |
15.46 |
15.09 |
15.10 |
1.3M |
| 2021-07-22 |
15.24 |
15.63 |
15.24 |
15.46 |
1.2M |
| 2021-07-21 |
14.90 |
15.35 |
14.85 |
15.24 |
1.1M |
| 2021-07-20 |
14.98 |
14.99 |
14.65 |
14.91 |
1.1M |
| 2021-07-19 |
14.89 |
14.92 |
14.67 |
14.75 |
1.3M |
| 2021-07-16 |
15.38 |
15.47 |
14.76 |
14.89 |
2.9M |
| 2021-07-15 |
15.81 |
15.85 |
15.12 |
15.41 |
2.5M |
| 2021-07-14 |
16.07 |
16.23 |
15.86 |
15.89 |
1.5M |
| 2021-07-13 |
16.15 |
16.33 |
15.92 |
16.07 |
2.6M |
| 2021-07-12 |
15.71 |
16.63 |
15.71 |
16.39 |
4.6M |
| 2021-07-09 |
17.04 |
17.44 |
16.92 |
17.29 |
1.0M |
| 2021-07-08 |
17.45 |
17.45 |
16.95 |
16.98 |
1.1M |
| 2021-07-07 |
17.15 |
17.60 |
17.15 |
17.32 |
1.1M |
| 2021-07-06 |
17.19 |
17.35 |
16.94 |
17.33 |
1.0M |
| 2021-07-05 |
16.95 |
17.38 |
16.93 |
17.19 |
1.2M |
| 2021-07-02 |
17.30 |
17.30 |
16.90 |
17.08 |
1.4M |
| 2021-07-01 |
17.72 |
17.87 |
17.37 |
17.39 |
1.9M |
| 2021-06-30 |
18.36 |
18.44 |
17.68 |
17.89 |
3.3M |
| 2021-06-29 |
18.10 |
20.15 |
18.10 |
18.47 |
5.9M |
| 2021-06-28 |
16.88 |
18.51 |
16.86 |
18.51 |
1.8M |
| 2021-06-25 |
16.98 |
16.98 |
16.57 |
16.83 |
0.8M |
| 2021-06-24 |
17.10 |
17.22 |
16.75 |
16.80 |
0.8M |
| 2021-06-23 |
17.10 |
17.30 |
16.95 |
17.07 |
0.7M |
| 2021-06-22 |
17.18 |
17.48 |
17.02 |
17.04 |
1.0M |
| 2021-06-21 |
16.61 |
17.24 |
16.16 |
17.18 |
1.4M |
| 2021-06-18 |
16.61 |
16.74 |
16.40 |
16.70 |
1.2M |
| 2021-06-17 |
17.08 |
17.20 |
16.50 |
16.61 |
1.7M |
| 2021-06-16 |
17.00 |
17.19 |
16.91 |
17.07 |
0.7M |
| 2021-06-15 |
17.31 |
17.38 |
16.89 |
17.05 |
1.3M |
| 2021-06-11 |
18.44 |
18.44 |
16.81 |
17.50 |
2.8M |
| 2021-06-10 |
18.61 |
18.64 |
18.36 |
18.44 |
1.2M |
| 2021-06-09 |
18.35 |
18.70 |
18.20 |
18.66 |
1.4M |
| 2021-06-08 |
18.22 |
18.67 |
18.11 |
18.50 |
1.6M |
| 2021-06-07 |
18.79 |
18.90 |
18.26 |
18.30 |
2.0M |
| 2021-06-04 |
18.58 |
18.75 |
18.39 |
18.65 |
1.5M |
| 2021-06-03 |
18.68 |
18.90 |
18.25 |
18.61 |
2.1M |
| 2021-06-02 |
19.38 |
19.54 |
18.62 |
18.66 |
4.3M |
| 2021-06-01 |
19.20 |
20.88 |
18.42 |
19.75 |
6.0M |
| 2021-05-31 |
18.83 |
19.68 |
18.83 |
19.21 |
4.0M |
| 2021-05-28 |
18.82 |
18.90 |
18.37 |
18.90 |
2.7M |
| 2021-05-27 |
19.13 |
19.27 |
18.54 |
18.78 |
4.1M |
| 2021-05-26 |
18.85 |
19.79 |
18.22 |
19.50 |
5.5M |
| 2021-05-25 |
18.25 |
19.30 |
18.25 |
18.85 |
5.3M |
| 2021-05-24 |
18.36 |
19.25 |
18.36 |
18.56 |
6.8M |
| 2021-05-21 |
19.68 |
19.83 |
19.15 |
19.83 |
5.2M |
| 2021-05-20 |
17.18 |
18.03 |
16.40 |
18.03 |
1.5M |
| 2021-05-19 |
16.61 |
16.61 |
16.38 |
16.49 |
0.5M |
| 2021-05-18 |
16.31 |
16.68 |
16.19 |
16.61 |
1.0M |
| 2021-05-17 |
16.64 |
16.64 |
16.25 |
16.30 |
0.7M |
| 2021-05-14 |
16.49 |
16.66 |
16.23 |
16.56 |
0.7M |
| 2021-05-13 |
16.85 |
16.89 |
16.49 |
16.51 |
1.1M |
| 2021-05-12 |
16.37 |
16.59 |
16.22 |
16.57 |
0.8M |
| 2021-05-11 |
16.42 |
16.44 |
16.14 |
16.36 |
0.7M |
| 2021-05-10 |
16.29 |
16.50 |
16.21 |
16.36 |
0.6M |
| 2021-05-07 |
16.54 |
16.61 |
16.21 |
16.38 |
0.9M |
| 2021-05-06 |
16.81 |
16.89 |
16.51 |
16.59 |
0.8M |
| 2021-04-30 |
16.84 |
17.37 |
16.49 |
16.55 |
1.3M |
| 2021-04-29 |
17.14 |
17.34 |
16.52 |
16.58 |
1.2M |
| 2021-04-28 |
17.62 |
17.62 |
17.02 |
17.14 |
1.3M |
| 2021-04-27 |
17.29 |
17.80 |
16.68 |
17.64 |
2.1M |
| 2021-04-26 |
17.94 |
18.02 |
17.08 |
17.08 |
1.9M |
| 2021-04-23 |
17.74 |
18.54 |
17.57 |
18.02 |
2.0M |
| 2021-04-22 |
17.82 |
18.03 |
17.63 |
17.74 |
1.1M |
| 2021-04-21 |
18.28 |
18.38 |
17.78 |
17.86 |
1.5M |
| 2021-04-20 |
18.19 |
18.66 |
18.04 |
18.43 |
2.0M |
| 2021-04-19 |
18.18 |
18.49 |
17.99 |
18.19 |
2.0M |
| 2021-04-16 |
17.52 |
18.42 |
17.52 |
18.14 |
3.5M |
| 2021-04-15 |
17.76 |
17.76 |
17.16 |
17.21 |
1.2M |
| 2021-04-14 |
17.26 |
17.76 |
17.07 |
17.64 |
1.7M |
| 2021-04-13 |
17.00 |
17.36 |
16.76 |
17.26 |
1.5M |
| 2021-04-12 |
17.84 |
17.84 |
16.94 |
17.10 |
2.2M |
| 2021-04-09 |
18.04 |
18.06 |
17.56 |
17.94 |
2.0M |
| 2021-04-08 |
17.81 |
17.99 |
17.33 |
17.61 |
2.7M |
| 2021-04-07 |
16.96 |
18.59 |
16.81 |
17.96 |
4.5M |
| 2021-04-06 |
17.05 |
17.05 |
16.74 |
16.89 |
1.6M |
| 2021-04-02 |
16.63 |
17.19 |
16.63 |
16.89 |
2.2M |
| 2021-04-01 |
17.24 |
17.25 |
16.44 |
16.71 |
3.6M |
| 2021-03-31 |
17.37 |
18.04 |
17.24 |
17.63 |
2.8M |
| 2021-03-30 |
17.69 |
17.69 |
16.93 |
17.36 |
2.9M |
| 2021-03-29 |
18.50 |
18.94 |
17.20 |
17.71 |
5.5M |
| 2021-03-26 |
18.13 |
18.86 |
18.13 |
18.59 |
4.9M |
| 2021-03-25 |
18.46 |
20.14 |
18.13 |
19.12 |
6.6M |
| 2021-03-24 |
20.29 |
21.11 |
18.43 |
18.44 |
8.9M |
| 2021-03-23 |
17.36 |
19.46 |
17.13 |
19.46 |
6.4M |
| 2021-03-22 |
17.56 |
17.81 |
17.06 |
17.69 |
5.6M |
| 2021-03-19 |
17.93 |
18.84 |
17.41 |
17.82 |
7.5M |
| 2021-03-18 |
19.21 |
21.68 |
18.89 |
19.29 |
9.3M |
| 2021-03-17 |
20.16 |
20.16 |
18.74 |
19.71 |
11.4M |
| 2021-03-16 |
18.34 |
18.34 |
18.34 |
18.34 |
1.1M |
| 2021-03-15 |
16.67 |
16.67 |
16.67 |
16.67 |
0.6M |
| 2021-02-26 |
14.42 |
15.61 |
14.34 |
15.16 |
3.6M |
| 2021-02-25 |
14.56 |
14.71 |
14.37 |
14.44 |
1.0M |
| 2021-02-24 |
14.41 |
14.78 |
14.41 |
14.56 |
1.0M |
| 2021-02-23 |
14.80 |
14.98 |
14.36 |
14.42 |
1.7M |
| 2021-02-22 |
14.44 |
15.14 |
14.39 |
14.80 |
2.6M |
| 2021-02-19 |
13.72 |
14.23 |
13.55 |
14.19 |
1.3M |
| 2021-02-18 |
13.22 |
13.79 |
13.18 |
13.72 |
1.4M |
| 2021-02-10 |
13.04 |
13.21 |
13.01 |
13.06 |
0.7M |
| 2021-02-09 |
12.99 |
13.17 |
12.92 |
13.07 |
0.7M |
| 2021-02-08 |
12.91 |
13.07 |
12.69 |
12.97 |
1.0M |
| 2021-02-05 |
13.21 |
13.39 |
12.89 |
12.91 |
0.9M |
| 2021-02-04 |
13.68 |
13.79 |
13.06 |
13.21 |
1.4M |
| 2021-02-03 |
13.59 |
14.25 |
13.41 |
13.89 |
1.7M |
| 2021-02-02 |
13.90 |
13.90 |
13.44 |
13.66 |
1.1M |
| 2021-02-01 |
14.46 |
14.49 |
13.81 |
13.89 |
1.6M |
| 2021-01-29 |
14.51 |
14.68 |
14.21 |
14.29 |
1.4M |
| 2021-01-28 |
14.42 |
14.75 |
14.31 |
14.52 |
1.4M |
| 2021-01-27 |
14.23 |
14.50 |
14.23 |
14.47 |
0.8M |
| 2021-01-26 |
14.25 |
14.53 |
14.13 |
14.30 |
0.8M |
| 2021-01-25 |
14.84 |
14.92 |
14.29 |
14.36 |
1.3M |
| 2021-01-22 |
15.14 |
15.14 |
14.79 |
14.83 |
1.4M |
| 2021-01-21 |
15.11 |
15.32 |
14.95 |
15.14 |
1.4M |
| 2021-01-20 |
15.59 |
15.59 |
15.15 |
15.25 |
1.5M |
| 2021-01-19 |
15.11 |
15.54 |
15.11 |
15.54 |
2.3M |
| 2021-01-18 |
14.87 |
15.32 |
14.79 |
15.06 |
1.5M |
| 2021-01-15 |
14.45 |
15.16 |
14.38 |
14.96 |
2.4M |
| 2021-01-14 |
14.18 |
14.71 |
14.07 |
14.47 |
1.8M |
| 2021-01-13 |
14.91 |
15.16 |
14.46 |
14.49 |
2.2M |
| 2021-01-12 |
14.42 |
14.61 |
14.17 |
14.34 |
1.4M |
| 2021-01-11 |
14.84 |
14.86 |
14.36 |
14.44 |
1.3M |
| 2021-01-08 |
14.86 |
15.00 |
14.30 |
14.82 |
1.6M |
| 2021-01-07 |
15.66 |
15.75 |
14.21 |
15.06 |
4.4M |
| 2021-01-06 |
16.36 |
16.69 |
15.72 |
15.76 |
2.6M |
| 2021-01-05 |
16.79 |
16.96 |
16.29 |
16.31 |
3.7M |
| 2021-01-04 |
17.14 |
17.40 |
16.64 |
17.14 |
4.7M |