시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
28.92 |
29.44 |
28.86 |
29.28 |
0.9M |
2021-12-30 |
28.77 |
29.07 |
28.64 |
28.91 |
0.8M |
2021-12-29 |
28.75 |
28.98 |
28.42 |
28.78 |
0.8M |
2021-12-28 |
28.74 |
28.74 |
28.52 |
28.71 |
0.6M |
2021-12-27 |
28.34 |
28.64 |
28.09 |
28.50 |
0.7M |
2021-12-24 |
29.33 |
29.54 |
28.20 |
28.33 |
1.8M |
2021-12-23 |
29.50 |
29.72 |
29.13 |
29.31 |
1.1M |
2021-12-22 |
29.56 |
30.00 |
29.54 |
29.56 |
1.0M |
2021-12-21 |
29.42 |
29.74 |
29.30 |
29.72 |
0.8M |
2021-12-20 |
30.55 |
30.55 |
29.31 |
29.38 |
2.3M |
2021-12-17 |
31.39 |
31.65 |
30.79 |
30.83 |
2.0M |
2021-12-16 |
30.61 |
31.33 |
30.30 |
31.32 |
2.6M |
2021-12-15 |
30.01 |
30.60 |
29.94 |
30.60 |
1.8M |
2021-12-14 |
29.94 |
30.26 |
29.74 |
30.19 |
1.1M |
2021-12-13 |
29.70 |
30.10 |
29.45 |
29.98 |
1.2M |
2021-12-10 |
29.53 |
29.93 |
29.49 |
29.70 |
0.9M |
2021-12-09 |
29.15 |
29.89 |
28.98 |
29.81 |
1.5M |
2021-12-08 |
28.85 |
29.35 |
28.79 |
29.15 |
0.9M |
2021-12-07 |
29.40 |
29.80 |
28.51 |
28.85 |
1.9M |
2021-12-06 |
30.67 |
30.67 |
29.25 |
29.35 |
2.1M |
2021-12-03 |
30.44 |
30.69 |
30.26 |
30.54 |
1.3M |
2021-12-02 |
31.40 |
31.42 |
30.18 |
30.28 |
2.7M |
2021-12-01 |
30.89 |
31.65 |
30.64 |
31.59 |
2.3M |
2021-11-30 |
31.50 |
31.88 |
30.78 |
30.93 |
2.9M |
2021-11-29 |
31.80 |
31.93 |
31.27 |
31.43 |
3.3M |
2021-11-26 |
32.75 |
32.87 |
31.95 |
32.58 |
4.0M |
2021-11-25 |
31.58 |
33.75 |
31.44 |
33.12 |
7.1M |
2021-11-24 |
31.47 |
31.54 |
30.86 |
31.47 |
3.1M |
2021-11-23 |
30.80 |
31.36 |
30.41 |
31.35 |
3.1M |
2021-11-22 |
30.42 |
31.12 |
30.14 |
30.77 |
2.7M |
2021-11-19 |
30.30 |
30.75 |
30.10 |
30.41 |
1.9M |
2021-11-18 |
30.61 |
31.17 |
30.32 |
30.35 |
2.6M |
2021-11-17 |
30.37 |
31.23 |
30.34 |
30.99 |
3.3M |
2021-11-16 |
32.50 |
32.74 |
30.27 |
30.30 |
5.8M |
2021-11-15 |
31.53 |
33.05 |
31.33 |
33.05 |
6.2M |
2021-11-12 |
30.54 |
32.48 |
30.02 |
31.90 |
6.3M |
2021-11-11 |
29.55 |
31.43 |
29.35 |
30.76 |
5.7M |
2021-11-10 |
29.31 |
29.99 |
29.30 |
29.70 |
3.6M |
2021-11-09 |
28.24 |
30.40 |
28.23 |
29.98 |
6.5M |
2021-11-08 |
27.50 |
27.79 |
27.30 |
27.79 |
2.0M |
2021-11-05 |
27.86 |
28.12 |
27.42 |
27.54 |
2.6M |
2021-11-04 |
27.73 |
28.15 |
27.30 |
27.92 |
3.2M |
2021-11-03 |
27.38 |
28.00 |
27.26 |
27.66 |
2.3M |
2021-11-02 |
27.02 |
27.95 |
27.01 |
27.46 |
3.6M |
2021-11-01 |
26.50 |
27.60 |
26.20 |
27.15 |
2.9M |
2021-10-29 |
26.45 |
26.68 |
26.11 |
26.42 |
1.9M |
2021-10-28 |
27.11 |
27.40 |
26.18 |
26.24 |
2.4M |
2021-10-27 |
27.59 |
27.74 |
27.01 |
27.02 |
2.8M |
2021-10-26 |
27.23 |
28.24 |
27.20 |
27.93 |
3.3M |
2021-10-25 |
27.57 |
27.60 |
27.02 |
27.43 |
2.1M |
2021-10-22 |
27.54 |
27.99 |
27.29 |
27.63 |
2.8M |
2021-10-21 |
28.55 |
28.85 |
27.93 |
27.94 |
3.3M |
2021-10-20 |
29.40 |
29.40 |
28.63 |
28.69 |
3.3M |
2021-10-19 |
29.22 |
29.67 |
28.96 |
29.19 |
3.3M |
2021-10-18 |
29.00 |
30.33 |
28.66 |
29.68 |
4.6M |
2021-10-15 |
28.93 |
29.15 |
28.55 |
28.97 |
3.6M |
2021-10-14 |
28.84 |
29.28 |
28.51 |
28.82 |
4.4M |
2021-10-13 |
29.12 |
30.64 |
28.74 |
29.40 |
5.6M |
2021-10-12 |
29.00 |
30.49 |
28.69 |
29.78 |
5.9M |
2021-10-11 |
30.59 |
30.83 |
29.18 |
29.25 |
7.1M |
2021-10-08 |
35.00 |
35.00 |
31.43 |
31.45 |
10.0M |
2021-09-30 |
39.50 |
47.50 |
36.74 |
36.90 |
14.0M |