| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
16.17 |
16.46 |
15.77 |
16.29 |
6.3M |
| 2022-12-29 |
16.46 |
16.67 |
16.16 |
16.17 |
4.3M |
| 2022-12-28 |
16.91 |
16.99 |
16.48 |
16.56 |
4.5M |
| 2022-12-27 |
16.84 |
17.08 |
16.73 |
17.00 |
5.0M |
| 2022-12-26 |
16.79 |
17.06 |
16.60 |
16.67 |
3.1M |
| 2022-12-23 |
16.74 |
16.88 |
16.55 |
16.73 |
3.2M |
| 2022-12-22 |
16.88 |
17.20 |
16.64 |
16.86 |
3.5M |
| 2022-12-21 |
16.43 |
17.04 |
16.43 |
16.70 |
3.2M |
| 2022-12-20 |
16.92 |
16.96 |
16.44 |
16.59 |
4.2M |
| 2022-12-19 |
17.18 |
17.44 |
16.89 |
16.96 |
3.5M |
| 2022-12-16 |
17.61 |
17.61 |
17.29 |
17.34 |
2.8M |
| 2022-12-15 |
17.63 |
17.75 |
17.23 |
17.54 |
5.0M |
| 2022-12-14 |
17.18 |
17.82 |
17.18 |
17.64 |
5.9M |
| 2022-12-13 |
17.33 |
17.65 |
17.12 |
17.34 |
5.2M |
| 2022-12-12 |
16.76 |
17.46 |
16.73 |
17.41 |
8.9M |
| 2022-12-09 |
16.76 |
16.94 |
16.64 |
16.73 |
6.0M |
| 2022-12-08 |
17.42 |
17.49 |
16.66 |
16.84 |
8.4M |
| 2022-12-07 |
17.06 |
17.73 |
16.96 |
17.48 |
9.9M |
| 2022-12-06 |
17.08 |
17.66 |
16.92 |
17.10 |
8.4M |
| 2022-12-05 |
17.19 |
17.26 |
17.00 |
17.08 |
5.2M |
| 2022-12-02 |
17.16 |
17.27 |
16.74 |
17.19 |
6.4M |
| 2022-12-01 |
16.84 |
17.44 |
16.74 |
17.01 |
7.4M |
| 2022-11-30 |
16.41 |
17.06 |
16.37 |
16.80 |
6.4M |
| 2022-11-29 |
16.74 |
16.90 |
16.19 |
16.49 |
6.6M |
| 2022-11-28 |
16.40 |
16.89 |
16.13 |
16.74 |
7.3M |
| 2022-11-25 |
16.53 |
16.76 |
16.37 |
16.60 |
6.0M |
| 2022-11-24 |
16.37 |
16.68 |
15.97 |
16.62 |
8.8M |
| 2022-11-23 |
16.18 |
16.56 |
15.96 |
16.22 |
11.5M |
| 2022-11-22 |
15.91 |
16.31 |
15.78 |
15.95 |
8.7M |
| 2022-11-21 |
16.19 |
16.44 |
15.74 |
15.83 |
11.9M |
| 2022-11-18 |
15.82 |
16.45 |
15.41 |
15.93 |
12.9M |
| 2022-11-17 |
14.96 |
15.75 |
14.67 |
15.72 |
9.3M |
| 2022-11-16 |
15.22 |
15.22 |
14.82 |
14.89 |
5.1M |
| 2022-11-15 |
15.29 |
15.56 |
15.10 |
15.23 |
6.6M |
| 2022-11-14 |
15.46 |
15.78 |
15.12 |
15.20 |
5.1M |
| 2022-11-11 |
15.54 |
15.83 |
15.48 |
15.63 |
5.9M |
| 2022-11-10 |
15.54 |
15.66 |
15.32 |
15.36 |
4.8M |
| 2022-11-09 |
16.12 |
16.39 |
15.58 |
15.66 |
7.3M |
| 2022-11-08 |
16.47 |
16.73 |
15.96 |
16.26 |
6.7M |
| 2022-11-07 |
15.69 |
16.64 |
15.69 |
16.46 |
9.4M |
| 2022-11-04 |
15.69 |
15.96 |
15.58 |
15.88 |
5.9M |
| 2022-11-03 |
15.68 |
16.06 |
15.51 |
15.56 |
6.1M |
| 2022-11-02 |
15.62 |
15.81 |
15.46 |
15.72 |
8.4M |
| 2022-11-01 |
14.59 |
15.68 |
14.59 |
15.62 |
13.1M |
| 2022-10-31 |
13.81 |
14.91 |
13.81 |
14.89 |
12.4M |
| 2022-10-28 |
14.83 |
15.11 |
14.38 |
14.50 |
9.0M |
| 2022-10-27 |
15.38 |
15.49 |
15.02 |
15.14 |
10.5M |
| 2022-10-26 |
15.76 |
16.31 |
15.20 |
15.34 |
12.6M |
| 2022-10-25 |
16.38 |
16.48 |
15.46 |
15.79 |
12.5M |
| 2022-10-24 |
16.28 |
16.55 |
15.86 |
16.21 |
10.1M |
| 2022-10-21 |
16.72 |
17.23 |
16.11 |
16.22 |
10.4M |
| 2022-10-20 |
17.20 |
17.39 |
16.77 |
16.80 |
8.5M |
| 2022-10-19 |
17.76 |
18.14 |
17.26 |
17.27 |
6.4M |
| 2022-10-18 |
17.67 |
18.05 |
17.41 |
17.80 |
7.1M |
| 2022-10-17 |
17.27 |
17.79 |
17.20 |
17.66 |
6.5M |
| 2022-10-14 |
17.22 |
17.64 |
17.10 |
17.51 |
7.8M |
| 2022-10-13 |
16.64 |
17.56 |
16.63 |
17.34 |
9.1M |
| 2022-10-12 |
16.68 |
17.06 |
16.57 |
16.84 |
7.1M |
| 2022-10-11 |
16.20 |
16.91 |
16.00 |
16.91 |
10.0M |
| 2022-10-10 |
16.92 |
17.46 |
16.17 |
16.36 |
16.5M |
| 2022-09-30 |
16.66 |
16.96 |
16.03 |
16.86 |
15.2M |
| 2022-09-29 |
16.48 |
16.82 |
15.97 |
16.55 |
14.9M |
| 2022-09-28 |
16.10 |
16.81 |
15.79 |
15.87 |
12.5M |
| 2022-09-27 |
14.82 |
16.09 |
14.71 |
16.09 |
9.4M |
| 2022-09-26 |
14.92 |
15.14 |
14.57 |
14.63 |
4.6M |
| 2022-09-23 |
15.42 |
15.44 |
14.76 |
14.93 |
4.5M |
| 2022-09-22 |
15.29 |
15.50 |
14.80 |
15.35 |
5.8M |
| 2022-09-21 |
15.87 |
15.91 |
15.19 |
15.29 |
5.3M |
| 2022-09-20 |
15.92 |
16.05 |
15.48 |
15.75 |
5.5M |
| 2022-09-19 |
15.93 |
16.39 |
15.37 |
15.64 |
7.2M |
| 2022-09-16 |
15.46 |
16.42 |
15.37 |
15.83 |
7.5M |
| 2022-09-15 |
16.16 |
16.16 |
15.36 |
15.57 |
5.9M |
| 2022-09-14 |
15.77 |
16.26 |
15.76 |
15.88 |
5.7M |
| 2022-09-13 |
16.09 |
16.44 |
15.68 |
16.07 |
7.3M |
| 2022-09-09 |
16.29 |
16.44 |
15.71 |
16.09 |
6.1M |
| 2022-09-08 |
16.53 |
16.74 |
16.03 |
16.26 |
7.7M |
| 2022-09-07 |
16.96 |
17.12 |
16.45 |
16.46 |
5.8M |
| 2022-09-06 |
16.86 |
17.26 |
16.84 |
16.97 |
5.6M |
| 2022-09-05 |
17.32 |
17.41 |
16.66 |
16.76 |
7.6M |
| 2022-09-02 |
16.63 |
17.27 |
16.46 |
17.20 |
7.8M |
| 2022-09-01 |
16.15 |
16.86 |
16.14 |
16.56 |
8.9M |
| 2022-08-31 |
17.06 |
17.46 |
16.24 |
16.46 |
9.9M |
| 2022-08-30 |
17.35 |
17.60 |
16.87 |
17.36 |
10.8M |
| 2022-08-29 |
17.55 |
18.14 |
17.06 |
17.34 |
13.5M |
| 2022-08-26 |
18.55 |
18.83 |
17.85 |
17.98 |
8.6M |
| 2022-08-25 |
18.98 |
19.44 |
18.28 |
18.46 |
9.3M |
| 2022-08-24 |
20.30 |
20.46 |
18.65 |
18.72 |
16.7M |
| 2022-08-23 |
20.37 |
20.64 |
19.74 |
20.27 |
14.3M |
| 2022-08-22 |
20.00 |
21.19 |
19.73 |
20.58 |
28.5M |
| 2022-08-19 |
18.07 |
19.88 |
17.82 |
19.88 |
20.5M |
| 2022-08-18 |
19.00 |
19.00 |
17.93 |
18.07 |
9.0M |
| 2022-08-17 |
18.86 |
19.42 |
18.63 |
18.95 |
5.7M |
| 2022-08-16 |
18.56 |
18.90 |
18.44 |
18.66 |
5.5M |
| 2022-08-15 |
19.21 |
19.32 |
18.46 |
18.66 |
7.1M |
| 2022-08-12 |
19.44 |
19.44 |
19.11 |
19.21 |
3.2M |
| 2022-08-11 |
19.50 |
19.55 |
19.02 |
19.26 |
6.0M |
| 2022-08-10 |
19.23 |
19.41 |
19.07 |
19.26 |
3.5M |
| 2022-08-09 |
19.35 |
19.43 |
18.96 |
19.22 |
4.3M |
| 2022-08-08 |
19.12 |
19.76 |
18.76 |
19.36 |
6.6M |
| 2022-08-05 |
18.58 |
19.16 |
18.45 |
19.12 |
5.6M |
| 2022-08-04 |
18.64 |
19.02 |
18.26 |
18.59 |
4.0M |
| 2022-08-03 |
18.91 |
19.09 |
18.01 |
18.68 |
8.3M |
| 2022-08-02 |
19.09 |
19.49 |
18.73 |
18.79 |
7.9M |
| 2022-08-01 |
18.82 |
19.48 |
18.75 |
19.27 |
6.7M |
| 2022-07-29 |
20.91 |
21.78 |
20.63 |
21.35 |
6.9M |
| 2022-07-28 |
21.30 |
21.49 |
20.81 |
20.91 |
5.1M |
| 2022-07-27 |
21.97 |
22.00 |
21.08 |
21.38 |
6.6M |
| 2022-07-26 |
20.83 |
21.67 |
20.51 |
21.59 |
5.5M |
| 2022-07-25 |
20.60 |
21.27 |
19.95 |
20.94 |
7.9M |
| 2022-07-22 |
21.16 |
21.25 |
20.30 |
20.45 |
8.0M |
| 2022-07-21 |
21.79 |
21.79 |
20.70 |
21.24 |
6.7M |
| 2022-07-20 |
21.76 |
22.18 |
20.83 |
21.25 |
13.0M |
| 2022-07-19 |
20.16 |
21.58 |
19.98 |
21.37 |
11.6M |
| 2022-07-18 |
20.50 |
20.77 |
19.78 |
20.21 |
7.8M |
| 2022-07-15 |
20.10 |
21.09 |
20.00 |
20.89 |
7.1M |
| 2022-07-14 |
19.91 |
20.72 |
19.60 |
20.44 |
8.0M |
| 2022-07-13 |
21.31 |
21.53 |
19.28 |
19.91 |
14.4M |
| 2022-07-12 |
21.73 |
21.86 |
20.61 |
21.20 |
17.7M |
| 2022-07-11 |
19.30 |
20.40 |
18.88 |
19.88 |
15.2M |
| 2022-07-08 |
21.47 |
21.53 |
19.27 |
19.29 |
15.4M |
| 2022-07-07 |
20.38 |
21.51 |
20.33 |
21.41 |
8.7M |
| 2022-07-06 |
20.34 |
21.13 |
20.08 |
20.37 |
6.6M |
| 2022-07-05 |
20.25 |
20.60 |
20.00 |
20.49 |
9.5M |
| 2022-07-04 |
20.24 |
20.79 |
19.78 |
20.25 |
9.8M |
| 2022-07-01 |
20.70 |
20.70 |
19.60 |
20.19 |
8.8M |
| 2022-06-30 |
19.95 |
20.49 |
19.72 |
20.49 |
9.9M |
| 2022-06-29 |
19.80 |
20.27 |
19.47 |
19.68 |
9.4M |
| 2022-06-28 |
18.96 |
20.20 |
18.96 |
19.97 |
12.8M |
| 2022-06-27 |
19.28 |
19.80 |
18.86 |
19.10 |
10.0M |
| 2022-06-24 |
18.52 |
19.57 |
18.52 |
19.48 |
12.2M |
| 2022-06-23 |
19.00 |
19.40 |
18.82 |
19.03 |
13.6M |
| 2022-06-22 |
19.58 |
19.69 |
18.61 |
18.75 |
14.1M |
| 2022-06-21 |
19.80 |
20.23 |
18.83 |
19.55 |
16.4M |
| 2022-06-20 |
18.67 |
19.78 |
18.52 |
19.73 |
24.5M |
| 2022-06-17 |
18.97 |
19.27 |
18.11 |
18.49 |
23.4M |
| 2022-06-16 |
19.07 |
19.99 |
18.01 |
18.66 |
40.0M |
| 2022-06-15 |
18.22 |
18.22 |
18.22 |
18.22 |
3.2M |
| 2022-06-14 |
15.37 |
16.56 |
15.25 |
16.56 |
8.8M |
| 2022-06-13 |
15.00 |
15.45 |
14.89 |
15.05 |
10.0M |
| 2022-06-10 |
14.71 |
15.25 |
14.23 |
15.11 |
9.9M |
| 2022-06-09 |
14.01 |
15.08 |
14.01 |
14.70 |
17.1M |
| 2022-06-08 |
14.25 |
14.28 |
13.78 |
14.01 |
10.4M |
| 2022-06-07 |
13.21 |
14.42 |
13.18 |
14.09 |
16.8M |
| 2022-06-06 |
13.45 |
13.89 |
13.22 |
13.30 |
11.7M |
| 2022-06-02 |
13.30 |
13.59 |
13.18 |
13.45 |
5.9M |
| 2022-06-01 |
13.63 |
13.63 |
13.21 |
13.35 |
5.5M |
| 2022-05-31 |
13.46 |
13.74 |
13.40 |
13.56 |
6.8M |
| 2022-05-30 |
13.47 |
13.78 |
13.29 |
13.46 |
6.5M |
| 2022-05-27 |
13.66 |
13.73 |
13.28 |
13.52 |
6.8M |
| 2022-05-26 |
13.92 |
14.00 |
13.40 |
13.70 |
10.6M |
| 2022-05-25 |
13.19 |
13.81 |
13.01 |
13.79 |
10.5M |
| 2022-05-24 |
13.49 |
13.62 |
13.04 |
13.05 |
9.9M |
| 2022-05-23 |
12.98 |
13.52 |
12.85 |
13.48 |
10.9M |
| 2022-05-20 |
12.19 |
13.05 |
12.18 |
12.98 |
13.5M |
| 2022-05-19 |
12.70 |
12.71 |
12.14 |
12.30 |
10.8M |
| 2022-05-18 |
12.92 |
13.11 |
12.71 |
12.80 |
8.9M |
| 2022-05-17 |
13.00 |
13.08 |
12.63 |
13.01 |
10.8M |
| 2022-05-16 |
13.51 |
13.54 |
12.88 |
13.01 |
15.3M |
| 2022-05-13 |
12.64 |
13.73 |
12.05 |
13.54 |
15.4M |
| 2022-05-12 |
12.20 |
12.78 |
12.03 |
12.65 |
7.1M |
| 2022-05-11 |
12.40 |
12.63 |
12.21 |
12.30 |
7.2M |
| 2022-05-10 |
12.22 |
12.46 |
11.81 |
12.46 |
7.5M |
| 2022-05-09 |
12.62 |
12.80 |
12.20 |
12.24 |
6.9M |
| 2022-05-06 |
12.34 |
13.04 |
12.26 |
12.62 |
7.8M |
| 2022-05-05 |
12.04 |
12.85 |
11.95 |
12.72 |
11.9M |
| 2022-04-29 |
12.20 |
12.32 |
11.86 |
11.91 |
11.1M |
| 2022-04-28 |
12.00 |
12.56 |
11.88 |
12.00 |
13.0M |
| 2022-04-27 |
11.60 |
12.76 |
11.30 |
12.75 |
16.8M |
| 2022-04-26 |
12.14 |
12.45 |
11.60 |
11.60 |
14.4M |
| 2022-04-25 |
12.90 |
13.08 |
12.12 |
12.12 |
9.8M |
| 2022-04-22 |
13.40 |
13.45 |
12.70 |
13.20 |
8.2M |
| 2022-04-21 |
13.78 |
13.94 |
13.08 |
13.16 |
11.3M |
| 2022-04-20 |
14.15 |
14.46 |
13.66 |
13.90 |
10.3M |
| 2022-04-19 |
14.65 |
14.75 |
14.08 |
14.15 |
12.0M |
| 2022-04-18 |
13.90 |
14.84 |
13.60 |
14.67 |
13.5M |
| 2022-04-15 |
14.63 |
14.85 |
13.27 |
14.07 |
19.7M |
| 2022-04-14 |
14.96 |
14.99 |
14.44 |
14.60 |
8.5M |
| 2022-04-13 |
14.57 |
14.98 |
14.41 |
14.82 |
7.7M |
| 2022-04-12 |
14.80 |
15.10 |
14.30 |
14.68 |
11.5M |
| 2022-04-11 |
14.65 |
15.40 |
14.50 |
14.90 |
11.7M |
| 2022-04-08 |
15.11 |
15.31 |
14.66 |
14.77 |
13.9M |
| 2022-04-07 |
15.20 |
15.42 |
14.81 |
14.87 |
13.2M |
| 2022-04-06 |
15.00 |
15.25 |
14.65 |
15.12 |
10.4M |
| 2022-04-01 |
14.42 |
15.36 |
14.42 |
15.01 |
19.6M |
| 2022-03-31 |
13.51 |
14.65 |
13.45 |
14.36 |
24.2M |
| 2022-03-30 |
14.71 |
14.78 |
13.87 |
14.00 |
25.4M |
| 2022-03-29 |
14.12 |
15.03 |
13.88 |
15.00 |
28.3M |
| 2022-03-28 |
13.72 |
14.40 |
13.72 |
14.20 |
17.9M |
| 2022-03-25 |
13.76 |
14.50 |
13.67 |
14.04 |
21.6M |
| 2022-03-24 |
13.80 |
15.16 |
13.64 |
14.04 |
31.6M |
| 2022-03-23 |
12.50 |
14.04 |
12.43 |
14.04 |
29.4M |
| 2022-03-22 |
12.65 |
13.05 |
12.36 |
12.76 |
16.4M |
| 2022-03-21 |
12.15 |
12.86 |
11.82 |
12.39 |
18.2M |
| 2022-03-18 |
11.27 |
12.40 |
11.20 |
12.21 |
20.6M |
| 2022-03-17 |
11.51 |
11.62 |
11.22 |
11.37 |
9.7M |
| 2022-03-16 |
10.88 |
11.46 |
10.47 |
11.42 |
15.4M |
| 2022-03-15 |
11.46 |
11.59 |
10.80 |
10.80 |
15.3M |
| 2022-03-14 |
11.37 |
11.78 |
11.27 |
11.46 |
17.2M |
| 2022-03-11 |
11.19 |
11.40 |
11.00 |
11.34 |
11.1M |
| 2022-03-10 |
11.46 |
11.55 |
11.11 |
11.26 |
11.8M |
| 2022-03-09 |
11.08 |
11.60 |
10.71 |
11.28 |
12.8M |
| 2022-03-08 |
11.18 |
11.35 |
10.86 |
11.10 |
13.0M |
| 2022-03-07 |
11.63 |
11.74 |
11.10 |
11.10 |
13.0M |
| 2022-03-04 |
11.75 |
11.84 |
11.38 |
11.48 |
20.0M |
| 2022-03-03 |
11.97 |
12.28 |
11.69 |
11.84 |
28.7M |
| 2022-03-02 |
12.00 |
12.45 |
11.22 |
11.80 |
39.9M |
| 2022-03-01 |
10.60 |
11.32 |
10.60 |
11.32 |
9.0M |
| 2022-02-28 |
10.26 |
10.35 |
9.96 |
10.29 |
5.4M |
| 2022-02-25 |
10.25 |
10.48 |
10.15 |
10.16 |
7.1M |
| 2022-02-24 |
10.48 |
10.56 |
10.06 |
10.15 |
11.8M |
| 2022-02-23 |
11.01 |
11.10 |
10.10 |
10.65 |
17.8M |
| 2022-02-22 |
10.96 |
10.99 |
10.68 |
10.94 |
7.8M |
| 2022-02-21 |
11.24 |
11.24 |
10.80 |
10.93 |
7.0M |
| 2022-02-18 |
11.10 |
11.49 |
10.95 |
11.03 |
8.3M |
| 2022-02-17 |
10.90 |
11.52 |
10.60 |
11.24 |
12.0M |
| 2022-02-16 |
10.52 |
10.97 |
10.31 |
10.88 |
10.3M |
| 2022-02-15 |
10.94 |
11.32 |
10.40 |
10.52 |
13.9M |
| 2022-02-14 |
10.39 |
11.00 |
10.13 |
10.90 |
16.8M |
| 2022-02-11 |
10.70 |
10.70 |
10.00 |
10.40 |
13.4M |
| 2022-02-10 |
10.40 |
11.42 |
10.40 |
10.77 |
16.9M |
| 2022-02-09 |
9.95 |
10.63 |
9.88 |
10.59 |
17.4M |
| 2022-02-08 |
10.13 |
10.30 |
9.76 |
9.95 |
14.1M |
| 2022-02-07 |
9.92 |
10.32 |
9.41 |
10.03 |
15.8M |
| 2022-01-28 |
9.88 |
10.18 |
9.78 |
9.78 |
6.4M |
| 2022-01-27 |
10.36 |
10.44 |
9.81 |
9.84 |
7.4M |
| 2022-01-26 |
10.12 |
10.42 |
10.02 |
10.28 |
6.4M |
| 2022-01-25 |
10.69 |
10.72 |
10.07 |
10.13 |
7.1M |
| 2022-01-24 |
11.21 |
11.23 |
10.45 |
10.72 |
7.0M |
| 2022-01-21 |
11.00 |
11.00 |
10.66 |
10.76 |
8.6M |
| 2022-01-20 |
11.30 |
11.71 |
11.01 |
11.08 |
7.9M |
| 2022-01-19 |
11.43 |
11.67 |
11.20 |
11.35 |
6.6M |
| 2022-01-18 |
11.56 |
11.65 |
11.03 |
11.42 |
8.6M |
| 2022-01-17 |
11.64 |
11.84 |
11.08 |
11.32 |
13.1M |
| 2022-01-14 |
11.56 |
12.35 |
11.29 |
11.66 |
8.5M |
| 2022-01-13 |
11.49 |
11.99 |
11.45 |
11.51 |
9.1M |
| 2022-01-12 |
11.54 |
11.76 |
11.20 |
11.50 |
9.1M |
| 2022-01-11 |
12.24 |
12.24 |
11.50 |
11.78 |
10.1M |
| 2022-01-10 |
12.06 |
12.60 |
11.80 |
12.20 |
8.7M |
| 2022-01-07 |
12.38 |
12.60 |
12.02 |
12.04 |
8.5M |
| 2022-01-06 |
12.68 |
12.76 |
12.30 |
12.43 |
8.2M |
| 2022-01-05 |
12.50 |
12.87 |
12.38 |
12.70 |
10.8M |
| 2022-01-04 |
12.55 |
12.75 |
12.24 |
12.56 |
13.8M |