마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 2.36 2.36 2.33 2.34 9.4M
2021-12-30 2.36 2.41 2.34 2.37 11.8M
2021-12-29 2.36 2.36 2.34 2.36 5.5M
2021-12-28 2.37 2.38 2.30 2.37 12.8M
2021-12-27 2.45 2.50 2.32 2.34 23.8M
2021-12-24 2.38 2.47 2.37 2.44 21.8M
2021-12-23 2.33 2.44 2.31 2.39 16.8M
2021-12-22 2.33 2.34 2.31 2.33 9.0M
2021-12-21 2.30 2.35 2.30 2.34 8.8M
2021-12-20 2.34 2.35 2.30 2.30 12.1M
2021-12-17 2.38 2.38 2.34 2.35 10.6M
2021-12-16 2.39 2.39 2.36 2.38 10.5M
2021-12-15 2.39 2.42 2.38 2.39 8.8M
2021-12-14 2.37 2.45 2.35 2.40 15.1M
2021-12-13 2.40 2.41 2.35 2.38 14.3M
2021-12-10 2.41 2.43 2.40 2.41 9.2M
2021-12-09 2.40 2.45 2.39 2.40 14.6M
2021-12-08 2.52 2.52 2.42 2.42 28.5M
2021-12-07 2.46 2.53 2.44 2.51 31.5M
2021-12-06 2.48 2.52 2.41 2.46 42.3M
2021-12-03 2.35 2.47 2.32 2.47 46.5M
2021-12-02 2.30 2.36 2.29 2.35 21.1M
2021-12-01 2.30 2.32 2.28 2.30 10.2M
2021-11-30 2.29 2.36 2.28 2.31 16.2M
2021-11-29 2.27 2.30 2.26 2.28 10.4M
2021-11-26 2.28 2.33 2.27 2.29 11.9M
2021-11-25 2.30 2.32 2.27 2.28 11.9M
2021-11-24 2.25 2.34 2.23 2.30 20.4M
2021-11-23 2.27 2.28 2.23 2.26 9.0M
2021-11-22 2.30 2.30 2.24 2.26 13.8M
2021-11-19 2.27 2.33 2.26 2.30 10.5M
2021-11-18 2.34 2.35 2.26 2.28 17.2M
2021-11-17 2.32 2.39 2.31 2.34 17.6M
2021-11-16 2.32 2.39 2.32 2.34 26.3M
2021-11-15 2.24 2.34 2.20 2.34 26.2M
2021-11-12 2.24 2.25 2.20 2.23 12.3M
2021-11-11 2.21 2.28 2.20 2.25 11.7M
2021-11-10 2.27 2.28 2.20 2.22 14.5M
2021-11-09 2.29 2.32 2.25 2.27 13.6M
2021-11-08 2.28 2.35 2.26 2.30 13.7M
2021-11-05 2.36 2.38 2.25 2.29 20.2M
2021-11-04 2.39 2.44 2.34 2.36 16.8M
2021-11-03 2.39 2.47 2.36 2.41 22.4M
2021-11-02 2.34 2.42 2.31 2.39 20.4M
2021-11-01 2.38 2.49 2.36 2.36 30.9M
2021-10-29 2.36 2.38 2.32 2.38 8.2M
2021-10-28 2.34 2.36 2.26 2.27 13.7M
2021-10-27 2.31 2.43 2.31 2.34 15.2M
2021-10-26 2.39 2.40 2.32 2.34 15.2M
2021-10-25 2.25 2.37 2.25 2.36 28.5M
2021-10-22 2.16 2.26 2.15 2.26 19.8M
2021-10-21 2.16 2.18 2.14 2.15 8.1M
2021-10-20 2.18 2.20 2.15 2.16 9.7M
2021-10-19 2.16 2.22 2.13 2.19 11.6M
2021-10-18 2.23 2.23 2.14 2.17 15.8M
2021-10-15 2.24 2.27 2.20 2.23 12.8M
2021-10-14 2.29 2.31 2.19 2.25 27.3M
2021-10-13 2.21 2.32 2.21 2.30 22.0M
2021-10-12 2.24 2.32 2.21 2.22 38.7M
2021-10-11 2.15 2.24 2.15 2.24 35.7M
2021-10-08 1.94 2.13 1.94 2.13 52.2M
2021-09-30 1.83 2.03 1.83 2.03 84.0M
2021-09-29 1.93 1.93 1.93 1.93 12.6M
2021-09-28 2.06 2.06 2.03 2.03 10.2M
2021-09-27 2.24 2.25 2.14 2.14 30.2M
2021-09-24 2.30 2.32 2.21 2.25 62.6M
2021-09-23 2.40 2.41 2.32 2.33 21.2M
2021-09-22 2.38 2.40 2.34 2.37 18.2M
2021-09-17 2.42 2.44 2.38 2.40 9.7M
2021-09-16 2.44 2.47 2.40 2.40 17.3M
2021-09-15 2.44 2.50 2.40 2.44 15.4M
2021-09-14 2.47 2.50 2.44 2.44 17.3M
2021-09-13 2.50 2.51 2.47 2.48 11.5M
2021-09-10 2.52 2.53 2.49 2.51 10.0M
2021-09-09 2.50 2.55 2.49 2.53 11.0M
2021-09-08 2.51 2.53 2.47 2.51 12.1M
2021-09-07 2.51 2.53 2.45 2.50 21.6M
2021-09-06 2.56 2.57 2.51 2.52 10.0M
2021-09-03 2.54 2.62 2.50 2.56 21.6M
2021-09-02 2.55 2.58 2.52 2.55 11.1M
2021-09-01 2.63 2.67 2.53 2.55 18.5M
2021-08-31 2.66 2.71 2.60 2.64 20.6M
2021-08-30 2.60 2.70 2.57 2.67 29.2M
2021-08-27 2.54 2.61 2.51 2.57 18.5M
2021-08-26 2.51 2.56 2.47 2.54 18.6M
2021-08-25 2.52 2.52 2.49 2.51 9.3M
2021-08-24 2.53 2.56 2.49 2.51 11.1M
2021-08-23 2.54 2.58 2.52 2.54 14.2M
2021-08-20 2.52 2.55 2.47 2.54 14.9M
2021-08-19 2.51 2.59 2.47 2.54 21.3M
2021-08-18 2.37 2.49 2.30 2.49 30.0M
2021-08-17 2.48 2.49 2.37 2.37 28.2M
2021-08-16 2.56 2.56 2.48 2.49 21.1M
2021-08-13 2.53 2.60 2.52 2.55 17.6M
2021-08-12 2.55 2.57 2.52 2.54 12.1M
2021-08-11 2.59 2.62 2.56 2.56 11.5M
2021-08-10 2.58 2.62 2.58 2.60 12.4M
2021-08-09 2.56 2.60 2.54 2.58 9.1M
2021-08-06 2.55 2.60 2.48 2.57 19.2M
2021-08-05 2.60 2.60 2.50 2.54 14.8M
2021-08-04 2.58 2.64 2.55 2.60 13.7M
2021-08-03 2.61 2.62 2.56 2.57 13.5M
2021-08-02 2.64 2.65 2.59 2.61 10.3M
2021-07-30 2.60 2.68 2.60 2.65 10.6M
2021-07-29 2.61 2.63 2.59 2.60 8.2M
2021-07-28 2.65 2.65 2.58 2.59 13.4M
2021-07-27 2.64 2.68 2.62 2.65 12.0M
2021-07-26 2.69 2.69 2.62 2.64 12.5M
2021-07-23 2.73 2.74 2.63 2.70 20.9M
2021-07-22 2.80 2.81 2.73 2.74 17.9M
2021-07-21 2.76 2.82 2.75 2.80 10.6M
2021-07-20 2.78 2.80 2.74 2.77 10.9M
2021-07-19 2.79 2.84 2.74 2.79 23.0M
2021-07-16 2.89 2.89 2.80 2.80 16.8M
2021-07-15 2.94 2.94 2.84 2.88 18.4M
2021-07-14 2.92 2.98 2.89 2.93 19.2M
2021-07-13 2.86 2.97 2.76 2.90 40.1M
2021-07-12 2.87 2.89 2.81 2.83 17.7M
2021-07-09 2.97 2.98 2.80 2.84 43.9M
2021-07-08 2.94 2.94 2.90 2.94 43.6M
2021-07-07 2.80 2.84 2.77 2.80 15.1M
2021-07-06 2.77 2.82 2.74 2.80 16.7M
2021-07-05 2.76 2.86 2.74 2.77 31.2M
2021-07-02 2.68 2.73 2.61 2.72 19.0M
2021-07-01 2.70 2.70 2.61 2.65 15.9M
2021-06-30 2.75 2.75 2.67 2.70 13.1M
2021-06-29 2.75 2.78 2.71 2.73 15.8M
2021-06-28 2.68 2.76 2.64 2.74 23.4M
2021-06-25 2.65 2.72 2.63 2.70 17.8M
2021-06-24 2.58 2.69 2.53 2.64 26.1M
2021-06-23 2.47 2.58 2.46 2.58 22.1M
2021-06-22 2.61 2.61 2.47 2.47 25.8M
2021-06-21 2.57 2.65 2.54 2.60 44.3M
2021-06-18 2.70 2.70 2.66 2.67 8.5M
2021-06-17 2.66 2.76 2.64 2.69 11.3M
2021-06-16 2.70 2.71 2.65 2.67 7.7M
2021-06-15 2.69 2.70 2.65 2.68 11.6M
2021-06-11 2.73 2.73 2.68 2.72 11.8M
2021-06-10 2.75 2.76 2.66 2.72 21.1M
2021-06-09 2.65 2.78 2.62 2.76 26.6M
2021-06-08 2.67 2.68 2.62 2.65 13.5M
2021-06-07 2.68 2.70 2.65 2.67 12.9M
2021-06-04 2.64 2.71 2.63 2.68 15.0M
2021-06-03 2.62 2.66 2.62 2.63 11.2M
2021-06-02 2.69 2.70 2.64 2.64 12.5M
2021-06-01 2.65 2.73 2.64 2.69 15.8M
2021-05-31 2.61 2.73 2.57 2.67 19.7M
2021-05-28 2.65 2.66 2.59 2.61 17.2M
2021-05-27 2.65 2.68 2.63 2.65 15.0M
2021-05-26 2.68 2.68 2.60 2.64 16.8M
2021-05-25 2.68 2.72 2.65 2.68 14.4M
2021-05-24 2.71 2.71 2.63 2.68 12.4M
2021-05-21 2.75 2.76 2.67 2.70 14.6M
2021-05-20 2.79 2.83 2.71 2.71 33.5M
2021-05-18 2.63 2.74 2.58 2.74 28.7M
2021-05-17 2.65 2.65 2.56 2.61 23.1M
2021-05-14 2.71 2.77 2.62 2.68 28.4M
2021-05-13 2.84 2.85 2.73 2.74 19.4M
2021-05-12 2.89 2.91 2.81 2.83 16.8M
2021-05-11 2.87 2.91 2.75 2.88 25.9M
2021-05-10 2.97 3.00 2.84 2.88 33.5M
2021-05-07 2.83 2.93 2.77 2.90 30.3M
2021-05-06 2.84 2.84 2.75 2.81 47.6M
2021-04-30 2.69 2.70 2.63 2.70 19.8M
2021-04-29 2.50 2.60 2.44 2.57 30.3M
2021-04-28 2.45 2.51 2.44 2.50 18.4M
2021-04-27 2.35 2.46 2.35 2.44 30.5M
2021-04-26 2.46 2.46 2.35 2.35 38.1M
2021-04-23 2.49 2.49 2.45 2.47 10.4M
2021-04-22 2.48 2.50 2.46 2.48 11.2M
2021-04-21 2.49 2.50 2.45 2.48 14.6M
2021-04-20 2.45 2.56 2.45 2.50 23.1M
2021-04-19 2.40 2.49 2.37 2.45 14.3M
2021-04-16 2.39 2.51 2.36 2.39 26.4M
2021-04-15 2.55 2.57 2.44 2.44 30.9M
2021-04-14 2.63 2.65 2.57 2.57 14.3M
2021-04-13 2.64 2.66 2.57 2.63 13.5M
2021-04-12 2.70 2.74 2.60 2.62 19.2M
2021-04-09 2.74 2.76 2.67 2.71 18.7M
2021-04-08 2.71 2.81 2.71 2.76 33.0M
2021-04-07 2.70 2.75 2.65 2.68 17.2M
2021-04-06 2.63 2.75 2.63 2.69 14.1M
2021-04-02 2.70 2.75 2.62 2.63 24.5M
2021-04-01 2.56 2.70 2.51 2.70 34.5M
2021-03-31 2.59 2.62 2.47 2.57 28.8M
2021-03-30 2.58 2.68 2.56 2.58 20.7M
2021-03-29 2.68 2.72 2.57 2.59 34.6M
2021-03-26 2.76 2.83 2.71 2.71 36.3M
2021-03-25 2.80 2.91 2.76 2.85 47.0M
2021-03-24 2.62 2.77 2.62 2.77 40.9M
2021-03-23 2.64 2.69 2.56 2.64 60.0M
2021-03-22 2.81 2.85 2.69 2.69 62.5M
2021-03-19 2.82 2.88 2.79 2.83 23.8M
2021-03-18 2.77 2.84 2.73 2.83 34.4M
2021-03-17 2.66 2.78 2.60 2.77 38.1M
2021-03-16 2.69 2.77 2.56 2.66 60.6M
2021-03-15 2.54 2.64 2.52 2.64 38.0M
2021-03-12 2.37 2.51 2.34 2.51 44.7M
2021-03-11 2.30 2.39 2.25 2.39 45.3M
2021-03-10 2.30 2.45 2.28 2.28 48.0M
2021-03-09 2.42 2.52 2.28 2.40 67.3M
2021-03-08 2.32 2.40 2.27 2.40 47.3M
2021-03-05 2.18 2.29 2.16 2.29 34.0M
2021-03-04 2.19 2.21 2.11 2.18 45.7M
2021-03-03 2.11 2.22 2.10 2.21 59.0M
2021-03-02 2.05 2.13 2.03 2.11 39.7M
2021-03-01 2.06 2.10 1.97 2.03 48.1M
2021-02-26 1.96 2.06 1.95 2.06 40.1M
2021-02-25 1.95 1.99 1.95 1.96 19.1M
2021-02-24 1.98 1.99 1.94 1.95 25.5M
2021-02-23 1.91 1.99 1.91 1.98 29.1M
2021-02-22 1.85 1.94 1.84 1.92 28.3M
2021-02-19 1.84 1.87 1.84 1.85 14.8M
2021-02-18 1.84 1.86 1.82 1.85 19.5M
2021-02-10 1.83 1.87 1.80 1.81 24.7M
2021-02-09 1.79 1.84 1.78 1.82 24.8M
2021-02-08 1.73 1.82 1.71 1.79 16.6M
2021-02-05 1.75 1.78 1.70 1.73 18.1M
2021-02-04 1.83 1.86 1.74 1.76 39.2M
2021-02-03 1.77 1.82 1.76 1.82 29.2M
2021-02-02 1.66 1.73 1.64 1.73 23.6M
2021-02-01 1.64 1.69 1.64 1.65 48.5M
2021-01-29 1.75 1.77 1.70 1.73 13.4M
2021-01-28 1.80 1.81 1.76 1.78 15.6M
2021-01-27 1.79 1.80 1.74 1.75 15.1M
2021-01-26 1.76 1.81 1.76 1.79 8.8M
2021-01-25 1.80 1.83 1.78 1.80 12.8M
2021-01-22 1.85 1.86 1.79 1.82 19.2M
2021-01-21 1.85 1.88 1.82 1.85 17.4M
2021-01-20 1.81 1.87 1.81 1.84 19.0M
2021-01-19 1.89 1.89 1.80 1.82 27.1M
2021-01-18 1.95 1.98 1.88 1.89 29.3M
2021-01-15 1.97 2.00 1.91 1.95 35.4M
2021-01-14 1.87 1.96 1.78 1.90 57.5M
2021-01-13 1.89 1.89 1.80 1.87 74.3M
2021-01-12 1.78 1.80 1.74 1.80 20.8M
2021-01-11 1.66 1.71 1.65 1.71 31.9M
2021-01-08 1.59 1.63 1.59 1.63 19.0M
2021-01-07 1.66 1.69 1.61 1.61 35.2M
2021-01-06 1.71 1.75 1.66 1.69 28.0M
2021-01-05 1.77 1.81 1.75 1.75 21.6M
2021-01-04 1.72 1.80 1.72 1.76 21.5M