| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
15.14 |
15.14 |
15.06 |
15.13 |
0.0M |
| 2022-12-29 |
14.86 |
15.30 |
14.86 |
14.98 |
0.0M |
| 2022-12-28 |
15.19 |
15.19 |
15.12 |
15.12 |
0.0M |
| 2022-12-27 |
15.54 |
15.54 |
15.12 |
15.12 |
0.0M |
| 2022-12-22 |
15.29 |
15.29 |
15.29 |
15.29 |
0.0M |
| 2022-12-21 |
15.48 |
15.56 |
15.43 |
15.43 |
0.1M |
| 2022-12-20 |
15.44 |
15.57 |
15.44 |
15.57 |
0.5M |
| 2022-12-16 |
15.72 |
15.72 |
15.59 |
15.59 |
0.0M |
| 2022-12-15 |
16.10 |
16.10 |
15.72 |
15.72 |
0.0M |
| 2022-12-14 |
16.09 |
16.17 |
16.09 |
16.17 |
0.0M |
| 2022-12-13 |
16.26 |
16.62 |
16.06 |
16.06 |
0.2M |
| 2022-12-12 |
16.13 |
16.13 |
15.94 |
15.94 |
0.1M |
| 2022-12-09 |
16.11 |
16.11 |
16.11 |
16.11 |
0.1M |
| 2022-12-08 |
15.70 |
15.78 |
15.56 |
15.78 |
0.1M |
| 2022-12-06 |
15.90 |
15.90 |
15.79 |
15.79 |
0.0M |
| 2022-12-05 |
16.56 |
16.56 |
16.48 |
16.48 |
0.0M |
| 2022-12-02 |
16.28 |
16.56 |
16.28 |
16.56 |
0.2M |
| 2022-12-01 |
16.74 |
16.78 |
16.74 |
16.78 |
0.2M |
| 2022-11-30 |
16.12 |
16.36 |
16.12 |
16.36 |
0.1M |
| 2022-11-29 |
16.50 |
16.50 |
16.50 |
16.50 |
0.0M |
| 2022-11-28 |
16.63 |
16.63 |
16.51 |
16.51 |
0.0M |
| 2022-11-25 |
16.59 |
16.69 |
16.31 |
16.31 |
0.1M |
| 2022-11-23 |
16.32 |
16.32 |
16.32 |
16.32 |
0.0M |
| 2022-11-22 |
15.83 |
15.83 |
15.83 |
15.83 |
0.0M |
| 2022-11-21 |
16.26 |
16.27 |
15.88 |
15.95 |
0.0M |
| 2022-11-18 |
16.07 |
16.07 |
16.07 |
16.07 |
0.0M |
| 2022-11-16 |
16.20 |
16.24 |
15.90 |
15.94 |
0.0M |
| 2022-11-15 |
16.72 |
16.80 |
16.57 |
16.57 |
0.0M |
| 2022-11-14 |
16.59 |
16.61 |
16.55 |
16.55 |
0.1M |
| 2022-11-11 |
16.56 |
16.56 |
16.51 |
16.51 |
0.1M |
| 2022-11-10 |
15.74 |
15.89 |
15.74 |
15.89 |
0.1M |
| 2022-11-09 |
14.91 |
14.91 |
14.91 |
14.91 |
0.0M |
| 2022-11-08 |
15.64 |
15.64 |
15.38 |
15.38 |
0.0M |
| 2022-11-07 |
14.97 |
14.97 |
14.97 |
14.97 |
0.5M |
| 2022-11-04 |
14.81 |
14.98 |
14.73 |
14.73 |
0.1M |
| 2022-11-03 |
14.39 |
14.39 |
14.39 |
14.39 |
0.3M |
| 2022-11-02 |
14.47 |
14.58 |
14.41 |
14.49 |
0.5M |
| 2022-11-01 |
14.10 |
14.81 |
13.42 |
14.81 |
0.2M |
| 2022-10-31 |
13.41 |
13.50 |
13.41 |
13.50 |
0.0M |
| 2022-10-28 |
13.33 |
13.55 |
13.33 |
13.55 |
0.0M |
| 2022-10-27 |
13.16 |
13.16 |
13.16 |
13.16 |
0.0M |
| 2022-10-25 |
13.34 |
13.42 |
13.34 |
13.42 |
0.0M |
| 2022-10-24 |
13.02 |
13.03 |
12.88 |
13.03 |
0.0M |
| 2022-10-21 |
12.68 |
12.96 |
12.68 |
12.96 |
0.0M |
| 2022-10-20 |
13.07 |
13.07 |
12.88 |
12.92 |
0.0M |
| 2022-10-19 |
12.97 |
13.04 |
12.94 |
12.96 |
0.3M |
| 2022-10-18 |
13.11 |
13.11 |
12.97 |
13.05 |
0.3M |
| 2022-10-17 |
13.17 |
13.20 |
13.17 |
13.20 |
0.2M |
| 2022-10-13 |
12.55 |
13.09 |
12.55 |
12.91 |
0.0M |
| 2022-10-12 |
12.75 |
12.79 |
12.60 |
12.60 |
0.0M |
| 2022-10-10 |
13.42 |
13.42 |
13.07 |
13.07 |
0.0M |
| 2022-10-07 |
13.36 |
13.36 |
13.31 |
13.31 |
0.0M |
| 2022-10-06 |
13.54 |
13.60 |
13.54 |
13.60 |
0.0M |
| 2022-10-05 |
13.39 |
13.39 |
13.39 |
13.39 |
0.0M |
| 2022-10-04 |
13.59 |
13.61 |
13.54 |
13.61 |
0.0M |
| 2022-10-03 |
13.27 |
13.27 |
13.25 |
13.27 |
0.3M |
| 2022-09-30 |
12.98 |
13.00 |
12.98 |
13.00 |
0.0M |
| 2022-09-29 |
12.84 |
13.28 |
12.84 |
13.28 |
0.0M |
| 2022-09-28 |
13.19 |
13.23 |
13.19 |
13.23 |
0.1M |
| 2022-09-27 |
12.88 |
13.34 |
12.88 |
13.04 |
0.0M |
| 2022-09-26 |
13.55 |
13.55 |
13.35 |
13.35 |
0.0M |
| 2022-09-23 |
13.66 |
13.66 |
13.64 |
13.64 |
0.0M |
| 2022-09-22 |
13.98 |
13.98 |
13.83 |
13.83 |
0.0M |
| 2022-09-21 |
14.13 |
14.19 |
14.13 |
14.19 |
0.0M |
| 2022-09-20 |
14.25 |
14.25 |
14.25 |
14.25 |
0.0M |
| 2022-09-19 |
14.33 |
14.39 |
14.11 |
14.39 |
0.0M |
| 2022-09-16 |
14.34 |
14.34 |
14.19 |
14.24 |
0.0M |
| 2022-09-15 |
14.64 |
14.64 |
14.32 |
14.32 |
0.3M |
| 2022-09-14 |
14.45 |
14.45 |
14.45 |
14.45 |
0.0M |
| 2022-09-13 |
14.66 |
14.66 |
14.54 |
14.54 |
0.0M |
| 2022-09-12 |
14.66 |
14.66 |
14.66 |
14.66 |
0.0M |
| 2022-09-09 |
15.07 |
15.17 |
15.07 |
15.17 |
0.0M |
| 2022-09-08 |
14.82 |
14.93 |
14.80 |
14.93 |
0.3M |
| 2022-09-07 |
14.25 |
14.80 |
14.25 |
14.80 |
0.3M |
| 2022-09-06 |
15.62 |
15.62 |
14.95 |
14.95 |
0.1M |
| 2022-09-02 |
15.63 |
15.75 |
15.46 |
15.46 |
0.0M |
| 2022-09-01 |
15.70 |
15.79 |
15.68 |
15.79 |
0.0M |
| 2022-08-31 |
16.11 |
16.11 |
16.05 |
16.05 |
0.0M |
| 2022-08-30 |
16.86 |
16.86 |
16.35 |
16.35 |
0.1M |
| 2022-08-29 |
16.62 |
16.62 |
15.99 |
16.32 |
0.0M |
| 2022-08-26 |
16.90 |
16.99 |
16.40 |
16.40 |
0.2M |
| 2022-08-24 |
16.79 |
16.79 |
16.79 |
16.79 |
0.0M |
| 2022-08-23 |
16.64 |
16.64 |
16.64 |
16.64 |
0.0M |
| 2022-08-22 |
17.26 |
17.33 |
17.26 |
17.33 |
0.1M |
| 2022-08-19 |
17.34 |
17.34 |
17.32 |
17.32 |
0.2M |
| 2022-08-18 |
17.29 |
17.40 |
17.29 |
17.40 |
0.3M |
| 2022-08-17 |
17.38 |
17.56 |
17.25 |
17.56 |
0.0M |
| 2022-08-16 |
17.21 |
17.21 |
16.96 |
16.96 |
0.0M |
| 2022-08-15 |
17.76 |
17.76 |
17.32 |
17.32 |
0.0M |
| 2022-08-12 |
17.52 |
17.52 |
17.52 |
17.52 |
0.0M |
| 2022-08-11 |
17.32 |
17.32 |
17.12 |
17.12 |
0.5M |
| 2022-08-10 |
17.03 |
17.05 |
17.03 |
17.05 |
0.1M |
| 2022-08-09 |
16.64 |
16.77 |
16.64 |
16.77 |
0.1M |
| 2022-08-08 |
17.32 |
17.32 |
16.96 |
16.96 |
0.0M |
| 2022-08-05 |
17.33 |
17.38 |
17.29 |
17.29 |
0.0M |
| 2022-08-04 |
17.47 |
17.47 |
17.21 |
17.21 |
0.1M |
| 2022-08-03 |
17.30 |
17.33 |
17.30 |
17.33 |
0.0M |
| 2022-08-02 |
17.49 |
17.49 |
17.06 |
17.06 |
0.0M |
| 2022-07-29 |
17.34 |
17.34 |
17.34 |
17.34 |
0.0M |
| 2022-07-28 |
17.41 |
17.41 |
17.41 |
17.41 |
0.0M |
| 2022-07-27 |
16.95 |
17.46 |
16.95 |
17.16 |
0.0M |
| 2022-07-26 |
17.09 |
17.09 |
17.09 |
17.09 |
0.0M |
| 2022-07-25 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0M |
| 2022-07-22 |
17.59 |
17.59 |
17.26 |
17.26 |
0.1M |
| 2022-07-21 |
17.61 |
17.61 |
17.61 |
17.61 |
0.0M |
| 2022-07-20 |
17.00 |
17.00 |
17.00 |
17.00 |
0.0M |
| 2022-07-19 |
16.91 |
16.91 |
16.91 |
16.91 |
0.0M |
| 2022-07-18 |
16.73 |
16.73 |
16.50 |
16.50 |
0.1M |
| 2022-07-15 |
16.31 |
16.46 |
16.31 |
16.46 |
0.0M |
| 2022-07-14 |
15.97 |
16.03 |
15.97 |
16.03 |
0.0M |
| 2022-07-13 |
16.17 |
16.20 |
16.17 |
16.20 |
1.0M |
| 2022-07-12 |
16.47 |
16.47 |
16.47 |
16.47 |
0.0M |
| 2022-07-08 |
16.55 |
16.55 |
16.49 |
16.49 |
0.0M |
| 2022-07-07 |
16.53 |
16.65 |
16.53 |
16.63 |
0.3M |
| 2022-07-05 |
16.26 |
16.26 |
15.96 |
16.13 |
0.2M |
| 2022-07-01 |
16.01 |
16.26 |
16.01 |
16.26 |
0.0M |
| 2022-06-30 |
16.30 |
16.32 |
16.16 |
16.16 |
0.0M |
| 2022-06-28 |
16.82 |
16.82 |
16.82 |
16.82 |
0.0M |
| 2022-06-27 |
17.01 |
17.04 |
16.94 |
16.94 |
0.0M |
| 2022-06-24 |
16.85 |
17.06 |
16.85 |
17.06 |
0.0M |
| 2022-06-23 |
16.78 |
16.78 |
16.78 |
16.78 |
0.1M |
| 2022-06-21 |
17.08 |
17.08 |
17.00 |
17.03 |
0.3M |
| 2022-06-17 |
16.71 |
16.82 |
16.62 |
16.79 |
0.3M |
| 2022-06-16 |
16.42 |
16.50 |
16.02 |
16.02 |
0.0M |
| 2022-06-15 |
16.27 |
16.84 |
16.27 |
16.84 |
0.0M |
| 2022-06-13 |
16.95 |
16.95 |
16.70 |
16.70 |
0.0M |
| 2022-06-10 |
17.51 |
17.51 |
17.51 |
17.51 |
0.0M |
| 2022-06-09 |
18.24 |
18.24 |
18.14 |
18.14 |
0.0M |
| 2022-06-08 |
18.51 |
18.51 |
18.51 |
18.51 |
0.0M |
| 2022-06-07 |
18.42 |
18.42 |
18.42 |
18.42 |
0.0M |
| 2022-06-06 |
18.60 |
18.60 |
18.60 |
18.60 |
0.0M |
| 2022-06-03 |
18.51 |
18.51 |
18.51 |
18.51 |
0.0M |
| 2022-06-02 |
18.40 |
18.66 |
18.40 |
18.66 |
0.0M |
| 2022-06-01 |
19.40 |
19.40 |
18.68 |
18.81 |
0.0M |
| 2022-05-31 |
18.66 |
18.66 |
18.66 |
18.66 |
0.0M |
| 2022-05-27 |
18.28 |
18.42 |
18.28 |
18.42 |
0.0M |
| 2022-05-26 |
17.99 |
18.26 |
17.89 |
18.07 |
0.0M |
| 2022-05-25 |
17.65 |
17.70 |
17.53 |
17.70 |
0.0M |
| 2022-05-24 |
17.65 |
17.83 |
17.63 |
17.83 |
0.0M |
| 2022-05-23 |
18.10 |
18.10 |
18.08 |
18.08 |
0.0M |
| 2022-05-20 |
18.05 |
18.05 |
17.70 |
17.95 |
0.0M |
| 2022-05-19 |
17.73 |
17.89 |
17.73 |
17.89 |
0.0M |
| 2022-05-18 |
17.76 |
17.76 |
17.45 |
17.50 |
0.0M |
| 2022-05-17 |
17.56 |
17.56 |
17.56 |
17.56 |
0.0M |
| 2022-05-16 |
17.35 |
17.40 |
17.35 |
17.40 |
0.0M |
| 2022-05-13 |
17.38 |
17.48 |
17.38 |
17.39 |
0.1M |
| 2022-05-12 |
16.63 |
16.75 |
16.60 |
16.60 |
0.0M |
| 2022-05-11 |
16.39 |
16.39 |
16.09 |
16.09 |
0.0M |
| 2022-05-10 |
16.46 |
16.46 |
15.84 |
15.93 |
0.1M |
| 2022-05-09 |
16.06 |
16.42 |
16.06 |
16.22 |
0.0M |
| 2022-05-06 |
16.91 |
16.91 |
16.70 |
16.70 |
0.0M |
| 2022-05-05 |
17.40 |
17.40 |
16.85 |
16.85 |
0.0M |
| 2022-05-04 |
17.33 |
17.33 |
17.20 |
17.20 |
0.0M |
| 2022-05-02 |
16.84 |
16.84 |
16.84 |
16.84 |
0.0M |
| 2022-04-29 |
17.14 |
17.14 |
17.08 |
17.08 |
0.2M |
| 2022-04-28 |
17.30 |
17.53 |
17.24 |
17.53 |
0.0M |
| 2022-04-27 |
16.74 |
17.10 |
16.65 |
16.95 |
0.5M |
| 2022-04-26 |
17.02 |
17.35 |
16.84 |
16.84 |
1.0M |
| 2022-04-25 |
17.37 |
17.41 |
17.37 |
17.41 |
0.6M |
| 2022-04-22 |
17.45 |
17.45 |
17.23 |
17.23 |
0.0M |
| 2022-04-21 |
18.33 |
18.33 |
17.57 |
17.57 |
0.0M |
| 2022-04-20 |
17.82 |
17.82 |
17.82 |
17.82 |
0.0M |
| 2022-04-19 |
17.71 |
17.82 |
17.71 |
17.82 |
0.0M |
| 2022-04-18 |
17.39 |
17.39 |
17.39 |
17.39 |
0.0M |
| 2022-04-14 |
18.59 |
18.59 |
17.86 |
17.92 |
0.0M |
| 2022-04-13 |
18.54 |
18.54 |
18.25 |
18.25 |
0.1M |
| 2022-04-12 |
17.96 |
18.33 |
17.96 |
18.27 |
0.0M |
| 2022-04-11 |
18.74 |
18.74 |
18.74 |
18.74 |
0.0M |
| 2022-04-08 |
20.00 |
20.04 |
19.39 |
19.72 |
0.0M |
| 2022-04-07 |
19.72 |
19.72 |
19.72 |
19.72 |
0.4M |
| 2022-04-05 |
20.29 |
20.29 |
20.28 |
20.28 |
0.0M |
| 2022-04-04 |
20.95 |
20.95 |
20.95 |
20.95 |
0.0M |
| 2022-03-31 |
20.80 |
20.81 |
20.52 |
20.53 |
0.2M |
| 2022-03-30 |
21.21 |
21.35 |
21.13 |
21.13 |
0.0M |
| 2022-03-29 |
21.12 |
21.12 |
21.12 |
21.12 |
0.0M |
| 2022-03-28 |
20.95 |
20.99 |
20.93 |
20.99 |
0.0M |
| 2022-03-25 |
21.20 |
21.27 |
21.20 |
21.27 |
0.0M |
| 2022-03-24 |
21.21 |
21.47 |
21.19 |
21.47 |
0.0M |
| 2022-03-23 |
20.40 |
21.17 |
20.40 |
20.90 |
0.0M |
| 2022-03-22 |
21.29 |
21.40 |
21.29 |
21.31 |
0.7M |
| 2022-03-21 |
21.22 |
21.22 |
20.93 |
20.93 |
0.0M |
| 2022-03-17 |
20.79 |
21.02 |
20.66 |
21.02 |
0.0M |
| 2022-03-16 |
20.40 |
20.40 |
20.36 |
20.36 |
0.0M |
| 2022-03-15 |
19.41 |
19.61 |
19.35 |
19.61 |
0.1M |
| 2022-03-14 |
19.40 |
19.40 |
18.95 |
18.95 |
0.0M |
| 2022-03-11 |
19.60 |
19.91 |
19.60 |
19.91 |
0.2M |
| 2022-03-09 |
19.54 |
19.83 |
19.54 |
19.83 |
0.4M |
| 2022-03-08 |
18.96 |
19.48 |
18.96 |
19.48 |
0.0M |
| 2022-03-04 |
20.20 |
20.20 |
20.20 |
20.20 |
0.0M |
| 2022-03-03 |
20.29 |
20.44 |
19.94 |
20.00 |
0.0M |
| 2022-03-02 |
20.36 |
20.36 |
20.36 |
20.36 |
0.0M |
| 2022-03-01 |
20.12 |
20.12 |
20.12 |
20.12 |
0.0M |
| 2022-02-25 |
20.64 |
20.69 |
20.64 |
20.69 |
0.1M |
| 2022-02-23 |
20.50 |
20.63 |
20.50 |
20.63 |
0.0M |
| 2022-02-18 |
21.04 |
21.04 |
20.55 |
20.90 |
0.1M |
| 2022-02-17 |
21.42 |
21.42 |
20.85 |
20.85 |
0.5M |
| 2022-02-16 |
21.34 |
21.34 |
21.34 |
21.34 |
0.0M |
| 2022-02-15 |
21.74 |
21.74 |
21.50 |
21.50 |
0.1M |
| 2022-02-14 |
20.96 |
21.65 |
20.96 |
21.65 |
0.1M |
| 2022-02-11 |
22.00 |
22.00 |
21.65 |
21.76 |
0.0M |
| 2022-02-10 |
22.31 |
22.31 |
22.30 |
22.30 |
0.0M |
| 2022-02-09 |
21.87 |
22.36 |
21.87 |
22.36 |
0.3M |
| 2022-02-08 |
21.90 |
22.02 |
21.87 |
21.98 |
0.2M |
| 2022-02-07 |
22.10 |
22.10 |
22.10 |
22.10 |
0.2M |
| 2022-02-03 |
21.30 |
22.12 |
21.30 |
22.12 |
0.0M |
| 2022-02-02 |
22.70 |
22.70 |
22.41 |
22.41 |
0.5M |
| 2022-02-01 |
22.44 |
22.59 |
22.44 |
22.59 |
0.0M |
| 2022-01-31 |
22.16 |
22.48 |
22.16 |
22.28 |
0.1M |
| 2022-01-28 |
20.99 |
21.20 |
20.99 |
21.16 |
0.3M |
| 2022-01-27 |
20.58 |
21.10 |
20.58 |
20.73 |
0.2M |
| 2022-01-26 |
22.29 |
22.60 |
22.17 |
22.55 |
1.0M |
| 2022-01-25 |
21.99 |
22.32 |
21.60 |
22.32 |
0.0M |
| 2022-01-24 |
21.80 |
22.18 |
21.19 |
22.00 |
0.0M |
| 2022-01-21 |
22.18 |
22.53 |
22.18 |
22.49 |
0.0M |
| 2022-01-20 |
23.20 |
23.20 |
23.10 |
23.10 |
0.1M |
| 2022-01-19 |
22.40 |
22.72 |
22.25 |
22.25 |
0.6M |
| 2022-01-18 |
24.05 |
24.30 |
23.39 |
23.39 |
0.1M |
| 2022-01-14 |
24.80 |
24.93 |
24.75 |
24.75 |
0.0M |
| 2022-01-13 |
25.11 |
25.11 |
25.06 |
25.06 |
0.0M |
| 2022-01-12 |
25.45 |
25.49 |
25.45 |
25.49 |
0.0M |
| 2022-01-11 |
25.00 |
25.28 |
25.00 |
25.28 |
0.0M |
| 2022-01-10 |
24.66 |
24.66 |
24.29 |
24.60 |
0.0M |
| 2022-01-07 |
25.08 |
25.08 |
24.81 |
25.06 |
0.0M |
| 2022-01-06 |
25.00 |
25.00 |
24.51 |
24.87 |
0.0M |
| 2022-01-05 |
26.61 |
26.61 |
25.90 |
25.90 |
0.0M |
| 2022-01-04 |
25.81 |
25.81 |
25.76 |
25.76 |
0.0M |
| 2022-01-03 |
25.31 |
25.40 |
25.31 |
25.40 |
0.0M |