| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
10.28 |
10.30 |
10.27 |
10.29 |
2.5M |
| 2022-12-29 |
10.31 |
10.31 |
10.27 |
10.28 |
2.6M |
| 2022-12-28 |
10.34 |
10.34 |
10.31 |
10.31 |
1.6M |
| 2022-12-27 |
10.26 |
10.34 |
10.26 |
10.34 |
6.3M |
| 2022-12-26 |
10.22 |
10.26 |
10.19 |
10.26 |
5.8M |
| 2022-12-23 |
10.22 |
10.22 |
10.18 |
10.22 |
10.2M |
| 2022-12-22 |
10.26 |
10.28 |
10.21 |
10.22 |
8.4M |
| 2022-12-21 |
10.26 |
10.27 |
10.24 |
10.26 |
9.5M |
| 2022-12-20 |
10.31 |
10.31 |
10.23 |
10.25 |
10.2M |
| 2022-12-19 |
10.38 |
10.38 |
10.29 |
10.31 |
17.1M |
| 2022-12-16 |
10.40 |
10.41 |
10.36 |
10.38 |
8.0M |
| 2022-12-15 |
10.41 |
10.42 |
10.39 |
10.41 |
4.5M |
| 2022-12-14 |
10.45 |
10.47 |
10.40 |
10.41 |
7.8M |
| 2022-12-13 |
10.52 |
10.52 |
10.45 |
10.45 |
8.2M |
| 2022-12-12 |
10.55 |
10.55 |
10.50 |
10.51 |
12.9M |
| 2022-12-09 |
10.55 |
10.56 |
10.52 |
10.55 |
7.2M |
| 2022-12-08 |
10.55 |
10.56 |
10.53 |
10.54 |
6.8M |
| 2022-12-07 |
10.62 |
10.62 |
10.54 |
10.55 |
7.9M |
| 2022-12-06 |
10.64 |
10.66 |
10.61 |
10.62 |
9.0M |
| 2022-12-05 |
10.60 |
10.65 |
10.59 |
10.65 |
7.0M |
| 2022-12-02 |
10.60 |
10.61 |
10.56 |
10.57 |
9.6M |
| 2022-12-01 |
10.59 |
10.66 |
10.59 |
10.60 |
11.1M |
| 2022-11-30 |
10.58 |
10.61 |
10.53 |
10.57 |
11.9M |
| 2022-11-29 |
10.46 |
10.58 |
10.46 |
10.58 |
14.0M |
| 2022-11-28 |
10.46 |
10.49 |
10.42 |
10.46 |
6.4M |
| 2022-11-25 |
10.45 |
10.51 |
10.43 |
10.50 |
8.3M |
| 2022-11-24 |
10.44 |
10.47 |
10.44 |
10.46 |
8.8M |
| 2022-11-23 |
10.41 |
10.45 |
10.40 |
10.43 |
6.5M |
| 2022-11-22 |
10.41 |
10.44 |
10.35 |
10.41 |
11.5M |
| 2022-11-21 |
10.41 |
10.41 |
10.34 |
10.40 |
10.1M |
| 2022-11-18 |
10.44 |
10.45 |
10.41 |
10.42 |
8.9M |
| 2022-11-17 |
10.50 |
10.51 |
10.34 |
10.44 |
8.1M |
| 2022-11-16 |
10.61 |
10.61 |
10.50 |
10.50 |
12.6M |
| 2022-11-15 |
10.59 |
10.63 |
10.57 |
10.61 |
7.7M |
| 2022-11-14 |
10.63 |
10.68 |
10.58 |
10.59 |
10.4M |
| 2022-11-11 |
10.61 |
10.65 |
10.56 |
10.62 |
9.7M |
| 2022-11-10 |
10.55 |
10.55 |
10.50 |
10.52 |
12.6M |
| 2022-11-09 |
10.55 |
10.56 |
10.54 |
10.55 |
4.4M |
| 2022-11-08 |
10.56 |
10.56 |
10.52 |
10.54 |
10.2M |
| 2022-11-07 |
10.61 |
10.61 |
10.54 |
10.56 |
14.0M |
| 2022-11-04 |
10.50 |
10.62 |
10.50 |
10.61 |
10.0M |
| 2022-11-03 |
10.51 |
10.52 |
10.48 |
10.50 |
8.8M |
| 2022-11-02 |
10.45 |
10.52 |
10.44 |
10.51 |
10.0M |
| 2022-11-01 |
10.39 |
10.46 |
10.36 |
10.46 |
7.2M |
| 2022-10-31 |
10.45 |
10.45 |
10.38 |
10.38 |
8.1M |
| 2022-10-28 |
10.52 |
10.52 |
10.44 |
10.45 |
7.0M |
| 2022-10-27 |
10.53 |
10.55 |
10.50 |
10.52 |
4.7M |
| 2022-10-26 |
10.51 |
10.56 |
10.50 |
10.53 |
7.4M |
| 2022-10-25 |
10.52 |
10.53 |
10.47 |
10.52 |
8.9M |
| 2022-10-24 |
10.62 |
10.63 |
10.50 |
10.52 |
6.3M |
| 2022-10-21 |
10.64 |
10.65 |
10.61 |
10.62 |
7.8M |
| 2022-10-20 |
10.66 |
10.66 |
10.59 |
10.61 |
11.0M |
| 2022-10-19 |
10.70 |
10.70 |
10.65 |
10.65 |
7.9M |
| 2022-10-18 |
10.71 |
10.73 |
10.67 |
10.68 |
10.0M |
| 2022-10-17 |
10.72 |
10.72 |
10.66 |
10.70 |
9.4M |
| 2022-10-14 |
10.66 |
10.72 |
10.66 |
10.71 |
9.0M |
| 2022-10-13 |
10.66 |
10.68 |
10.63 |
10.65 |
13.3M |
| 2022-10-12 |
10.59 |
10.68 |
10.55 |
10.67 |
8.0M |
| 2022-10-11 |
10.56 |
10.59 |
10.53 |
10.59 |
13.2M |
| 2022-10-10 |
10.59 |
10.62 |
10.55 |
10.56 |
10.4M |
| 2022-09-30 |
10.60 |
10.64 |
10.57 |
10.58 |
16.6M |
| 2022-09-29 |
10.62 |
10.65 |
10.58 |
10.60 |
8.8M |
| 2022-09-28 |
10.67 |
10.67 |
10.60 |
10.60 |
16.7M |
| 2022-09-27 |
10.65 |
10.68 |
10.63 |
10.67 |
14.7M |
| 2022-09-26 |
10.71 |
10.71 |
10.64 |
10.65 |
20.3M |
| 2022-09-23 |
10.73 |
10.75 |
10.70 |
10.71 |
22.6M |
| 2022-09-22 |
10.77 |
10.77 |
10.71 |
10.73 |
15.5M |
| 2022-09-21 |
10.74 |
10.78 |
10.70 |
10.77 |
14.3M |
| 2022-09-20 |
10.73 |
10.76 |
10.73 |
10.74 |
15.6M |
| 2022-09-19 |
10.76 |
10.76 |
10.70 |
10.73 |
11.8M |
| 2022-09-16 |
10.82 |
10.89 |
10.75 |
10.75 |
11.6M |
| 2022-09-15 |
10.87 |
10.97 |
10.79 |
10.83 |
14.1M |
| 2022-09-14 |
10.84 |
10.88 |
10.83 |
10.86 |
12.6M |
| 2022-09-13 |
10.91 |
10.92 |
10.87 |
10.89 |
16.9M |
| 2022-09-09 |
10.89 |
10.92 |
10.86 |
10.91 |
14.0M |
| 2022-09-08 |
10.91 |
10.93 |
10.88 |
10.88 |
21.7M |
| 2022-09-07 |
10.90 |
10.92 |
10.89 |
10.91 |
25.0M |
| 2022-09-06 |
10.83 |
10.91 |
10.83 |
10.90 |
20.2M |
| 2022-09-05 |
10.79 |
10.83 |
10.78 |
10.82 |
15.1M |
| 2022-09-02 |
10.78 |
10.82 |
10.75 |
10.80 |
25.3M |
| 2022-09-01 |
10.79 |
10.79 |
10.76 |
10.77 |
24.8M |
| 2022-08-31 |
10.82 |
10.83 |
10.77 |
10.79 |
20.2M |
| 2022-08-30 |
10.84 |
10.86 |
10.81 |
10.83 |
13.1M |
| 2022-08-29 |
10.89 |
10.90 |
10.81 |
10.84 |
15.7M |
| 2022-08-26 |
10.88 |
10.92 |
10.87 |
10.89 |
11.8M |
| 2022-08-25 |
10.90 |
10.90 |
10.80 |
10.88 |
15.7M |
| 2022-08-24 |
10.99 |
10.99 |
10.87 |
10.89 |
12.9M |
| 2022-08-23 |
10.98 |
10.99 |
10.96 |
10.98 |
6.7M |
| 2022-08-22 |
10.95 |
10.99 |
10.93 |
10.99 |
9.8M |
| 2022-08-19 |
10.99 |
10.99 |
10.91 |
10.95 |
13.6M |
| 2022-08-18 |
11.04 |
11.04 |
10.97 |
10.99 |
8.6M |
| 2022-08-17 |
11.02 |
11.04 |
10.98 |
11.04 |
9.5M |
| 2022-08-16 |
11.01 |
11.03 |
11.00 |
11.02 |
7.0M |
| 2022-08-15 |
10.97 |
11.01 |
10.96 |
11.00 |
5.1M |
| 2022-08-12 |
10.96 |
10.97 |
10.93 |
10.96 |
6.2M |
| 2022-08-11 |
10.90 |
10.96 |
10.89 |
10.96 |
7.2M |
| 2022-08-10 |
10.93 |
10.94 |
10.88 |
10.90 |
9.5M |
| 2022-08-09 |
10.92 |
10.94 |
10.91 |
10.93 |
4.6M |
| 2022-08-08 |
10.90 |
10.92 |
10.88 |
10.92 |
4.2M |
| 2022-08-05 |
10.86 |
10.90 |
10.86 |
10.90 |
6.9M |
| 2022-08-04 |
10.84 |
10.87 |
10.83 |
10.86 |
6.3M |
| 2022-08-03 |
10.88 |
10.98 |
10.83 |
10.83 |
6.4M |
| 2022-08-02 |
10.92 |
10.92 |
10.82 |
10.87 |
7.9M |
| 2022-08-01 |
10.91 |
10.93 |
10.87 |
10.92 |
5.5M |
| 2022-07-29 |
10.91 |
10.95 |
10.89 |
10.91 |
6.5M |