| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
14.61 |
14.69 |
14.44 |
14.49 |
3.3M |
| 2022-12-29 |
14.75 |
14.84 |
14.58 |
14.59 |
3.6M |
| 2022-12-28 |
15.00 |
15.13 |
14.58 |
14.69 |
4.2M |
| 2022-12-27 |
15.04 |
15.28 |
14.79 |
15.09 |
4.3M |
| 2022-12-26 |
14.50 |
15.09 |
14.40 |
15.00 |
5.4M |
| 2022-12-23 |
14.81 |
14.94 |
14.39 |
14.51 |
4.6M |
| 2022-12-22 |
15.39 |
15.46 |
14.86 |
14.89 |
5.0M |
| 2022-12-21 |
15.95 |
15.96 |
15.30 |
15.34 |
5.6M |
| 2022-12-20 |
15.89 |
16.21 |
15.80 |
15.99 |
4.5M |
| 2022-12-19 |
16.26 |
16.50 |
15.81 |
15.86 |
4.6M |
| 2022-12-16 |
16.92 |
16.92 |
16.29 |
16.39 |
9.2M |
| 2022-12-15 |
15.98 |
17.42 |
15.81 |
17.08 |
16.5M |
| 2022-12-14 |
16.07 |
16.72 |
16.03 |
16.16 |
11.6M |
| 2022-12-13 |
16.19 |
16.23 |
15.71 |
15.71 |
6.5M |
| 2022-12-12 |
16.22 |
16.36 |
15.96 |
16.09 |
5.3M |
| 2022-12-09 |
16.39 |
16.50 |
16.09 |
16.22 |
5.1M |
| 2022-12-08 |
16.24 |
16.43 |
16.04 |
16.36 |
4.6M |
| 2022-12-07 |
16.59 |
16.63 |
16.14 |
16.20 |
8.0M |
| 2022-12-06 |
16.82 |
16.91 |
16.57 |
16.69 |
6.0M |
| 2022-12-05 |
16.71 |
16.83 |
16.50 |
16.82 |
5.5M |
| 2022-12-02 |
17.18 |
17.25 |
16.64 |
16.68 |
9.0M |
| 2022-12-01 |
17.44 |
17.69 |
17.21 |
17.27 |
7.0M |
| 2022-11-30 |
17.50 |
17.50 |
17.16 |
17.27 |
7.8M |
| 2022-11-29 |
17.16 |
17.61 |
17.08 |
17.60 |
10.6M |
| 2022-11-28 |
16.97 |
17.62 |
16.77 |
17.43 |
11.2M |
| 2022-11-25 |
16.69 |
18.28 |
16.59 |
17.31 |
19.1M |
| 2022-11-24 |
16.79 |
16.84 |
16.52 |
16.61 |
4.7M |
| 2022-11-23 |
17.10 |
17.11 |
16.33 |
16.77 |
7.7M |
| 2022-11-22 |
17.32 |
17.73 |
16.82 |
16.96 |
9.2M |
| 2022-11-21 |
17.40 |
17.49 |
17.11 |
17.49 |
6.8M |
| 2022-11-18 |
18.04 |
18.36 |
17.49 |
17.59 |
9.7M |
| 2022-11-17 |
17.75 |
18.30 |
17.31 |
18.18 |
13.3M |
| 2022-11-16 |
18.23 |
18.27 |
17.77 |
17.90 |
15.1M |
| 2022-11-15 |
17.04 |
18.79 |
16.96 |
18.46 |
32.3M |
| 2022-11-14 |
16.99 |
17.29 |
16.70 |
17.11 |
15.9M |
| 2022-11-11 |
17.36 |
17.50 |
16.69 |
16.94 |
26.8M |
| 2022-11-10 |
15.28 |
16.91 |
15.19 |
16.91 |
19.8M |
| 2022-11-09 |
15.31 |
15.56 |
15.12 |
15.37 |
6.6M |
| 2022-11-08 |
15.52 |
15.52 |
15.16 |
15.29 |
5.0M |
| 2022-11-07 |
15.43 |
15.69 |
15.28 |
15.37 |
6.9M |
| 2022-11-04 |
15.32 |
15.59 |
15.21 |
15.50 |
7.8M |
| 2022-11-03 |
14.94 |
15.42 |
14.92 |
15.39 |
6.3M |
| 2022-11-02 |
15.01 |
15.28 |
14.94 |
15.14 |
5.4M |
| 2022-11-01 |
14.44 |
14.99 |
14.27 |
14.91 |
6.9M |
| 2022-10-31 |
14.00 |
14.71 |
13.93 |
14.41 |
6.3M |
| 2022-10-28 |
14.96 |
15.24 |
14.34 |
14.45 |
7.7M |
| 2022-10-27 |
15.45 |
15.56 |
15.06 |
15.09 |
8.8M |
| 2022-10-26 |
15.24 |
15.65 |
15.22 |
15.44 |
8.1M |
| 2022-10-25 |
14.83 |
15.46 |
14.57 |
15.38 |
9.7M |
| 2022-10-24 |
15.00 |
15.36 |
14.86 |
14.93 |
6.8M |
| 2022-10-21 |
15.29 |
15.47 |
15.00 |
15.06 |
4.9M |
| 2022-10-20 |
15.06 |
15.54 |
14.86 |
15.25 |
8.1M |
| 2022-10-19 |
15.45 |
15.57 |
15.13 |
15.13 |
6.1M |
| 2022-10-18 |
15.26 |
15.46 |
14.94 |
15.38 |
7.4M |
| 2022-10-17 |
14.58 |
15.19 |
14.58 |
15.16 |
7.1M |
| 2022-10-14 |
14.52 |
14.81 |
14.47 |
14.76 |
7.2M |
| 2022-10-13 |
14.39 |
14.64 |
14.24 |
14.46 |
7.3M |
| 2022-10-12 |
13.59 |
14.39 |
13.41 |
14.39 |
10.2M |
| 2022-10-11 |
13.18 |
13.63 |
13.05 |
13.54 |
6.4M |
| 2022-10-10 |
13.85 |
13.99 |
13.08 |
13.16 |
6.6M |
| 2022-09-30 |
14.44 |
14.61 |
13.80 |
13.81 |
7.4M |
| 2022-09-29 |
14.74 |
14.82 |
14.41 |
14.56 |
3.8M |
| 2022-09-28 |
14.83 |
15.05 |
14.50 |
14.57 |
7.1M |
| 2022-09-27 |
14.50 |
14.93 |
14.44 |
14.91 |
6.5M |
| 2022-09-26 |
14.54 |
14.64 |
14.19 |
14.44 |
5.2M |
| 2022-09-23 |
14.96 |
14.99 |
14.39 |
14.54 |
6.8M |
| 2022-09-22 |
14.73 |
15.14 |
14.59 |
14.99 |
9.5M |
| 2022-09-21 |
14.60 |
14.83 |
14.29 |
14.76 |
5.8M |
| 2022-09-20 |
14.60 |
14.74 |
14.41 |
14.68 |
5.3M |
| 2022-09-19 |
14.64 |
14.99 |
14.30 |
14.41 |
6.8M |
| 2022-09-16 |
14.68 |
15.20 |
14.64 |
14.68 |
10.9M |
| 2022-09-15 |
15.14 |
15.26 |
14.33 |
14.55 |
9.6M |
| 2022-09-14 |
14.98 |
15.17 |
14.85 |
15.14 |
6.6M |
| 2022-09-13 |
15.31 |
15.68 |
15.21 |
15.26 |
9.1M |
| 2022-09-09 |
15.48 |
15.54 |
15.13 |
15.28 |
14.0M |
| 2022-09-08 |
16.56 |
16.57 |
15.42 |
15.57 |
21.0M |
| 2022-09-07 |
16.73 |
17.15 |
16.66 |
16.99 |
8.3M |
| 2022-09-06 |
16.51 |
16.81 |
16.41 |
16.79 |
6.0M |
| 2022-09-05 |
16.92 |
16.94 |
16.49 |
16.50 |
5.3M |
| 2022-09-02 |
16.75 |
16.99 |
16.69 |
16.92 |
5.8M |
| 2022-09-01 |
16.67 |
16.97 |
16.61 |
16.68 |
5.5M |
| 2022-08-31 |
17.24 |
17.29 |
16.51 |
16.64 |
7.8M |
| 2022-08-30 |
17.54 |
17.64 |
17.02 |
17.18 |
9.0M |
| 2022-08-29 |
17.86 |
18.26 |
17.38 |
17.51 |
12.5M |
| 2022-08-26 |
18.27 |
18.63 |
18.00 |
18.25 |
8.0M |
| 2022-08-25 |
18.37 |
18.71 |
18.01 |
18.20 |
8.2M |
| 2022-08-24 |
19.69 |
19.82 |
18.54 |
18.59 |
12.6M |
| 2022-08-23 |
20.11 |
20.23 |
19.66 |
19.72 |
8.2M |
| 2022-08-22 |
19.79 |
20.29 |
19.37 |
20.11 |
7.8M |
| 2022-08-19 |
20.39 |
21.00 |
19.91 |
19.96 |
14.3M |
| 2022-08-18 |
20.09 |
20.63 |
19.86 |
20.42 |
15.3M |
| 2022-08-17 |
20.57 |
20.59 |
19.80 |
20.27 |
16.3M |
| 2022-08-16 |
21.30 |
21.73 |
20.69 |
20.74 |
19.6M |
| 2022-08-15 |
21.54 |
21.54 |
21.07 |
21.49 |
10.7M |
| 2022-08-12 |
21.59 |
21.99 |
21.22 |
21.54 |
18.3M |
| 2022-08-11 |
20.71 |
21.76 |
20.62 |
21.49 |
22.7M |
| 2022-08-10 |
20.71 |
21.29 |
20.58 |
20.58 |
13.7M |
| 2022-08-09 |
20.63 |
20.98 |
20.29 |
20.96 |
13.3M |
| 2022-08-08 |
21.12 |
21.29 |
20.50 |
20.74 |
16.5M |
| 2022-08-05 |
21.26 |
22.04 |
21.07 |
21.52 |
22.4M |
| 2022-08-04 |
21.76 |
21.76 |
21.07 |
21.34 |
17.1M |
| 2022-08-03 |
20.40 |
21.64 |
20.21 |
21.43 |
26.8M |
| 2022-08-02 |
20.86 |
20.89 |
20.03 |
20.40 |
19.3M |
| 2022-08-01 |
20.00 |
21.33 |
19.45 |
21.07 |
27.5M |
| 2022-07-29 |
19.71 |
20.36 |
19.60 |
20.00 |
24.8M |
| 2022-07-28 |
18.59 |
20.38 |
18.58 |
20.09 |
30.7M |
| 2022-07-27 |
18.59 |
18.73 |
18.36 |
18.53 |
6.3M |
| 2022-07-26 |
18.36 |
18.67 |
18.12 |
18.62 |
6.7M |
| 2022-07-25 |
19.14 |
19.14 |
18.39 |
18.49 |
8.8M |
| 2022-07-22 |
19.88 |
20.04 |
18.79 |
19.15 |
14.1M |
| 2022-07-21 |
19.80 |
20.32 |
19.44 |
19.87 |
16.8M |
| 2022-07-20 |
19.27 |
19.69 |
19.27 |
19.65 |
10.6M |
| 2022-07-19 |
19.11 |
19.46 |
18.90 |
19.25 |
8.5M |
| 2022-07-18 |
19.36 |
19.56 |
18.69 |
19.11 |
10.5M |
| 2022-07-15 |
19.39 |
19.79 |
19.19 |
19.20 |
10.4M |
| 2022-07-14 |
19.01 |
20.16 |
18.79 |
19.55 |
12.7M |
| 2022-07-13 |
18.91 |
19.19 |
18.79 |
18.99 |
7.3M |
| 2022-07-12 |
19.68 |
19.68 |
18.74 |
18.79 |
12.0M |
| 2022-07-11 |
20.59 |
20.78 |
19.37 |
19.59 |
15.1M |
| 2022-07-08 |
20.51 |
21.02 |
20.44 |
20.56 |
12.0M |
| 2022-07-07 |
20.81 |
20.96 |
20.38 |
20.49 |
13.1M |
| 2022-07-06 |
21.29 |
21.59 |
20.58 |
20.85 |
12.0M |
| 2022-07-05 |
20.89 |
21.50 |
20.79 |
21.32 |
12.2M |
| 2022-07-04 |
20.93 |
21.55 |
20.09 |
21.02 |
16.6M |
| 2022-07-01 |
22.20 |
22.25 |
21.15 |
21.31 |
18.3M |
| 2022-06-30 |
22.29 |
23.03 |
21.94 |
22.44 |
21.0M |
| 2022-06-29 |
21.61 |
22.92 |
21.19 |
22.10 |
25.1M |
| 2022-06-28 |
21.29 |
22.72 |
20.59 |
21.84 |
30.0M |
| 2022-06-27 |
20.07 |
21.74 |
19.79 |
21.63 |
26.2M |
| 2022-06-24 |
20.84 |
21.06 |
20.04 |
20.22 |
36.7M |
| 2022-06-23 |
18.33 |
20.04 |
18.27 |
20.04 |
16.8M |
| 2022-06-22 |
18.18 |
18.94 |
17.93 |
18.21 |
14.1M |
| 2022-06-21 |
18.56 |
18.56 |
17.84 |
18.09 |
8.0M |
| 2022-06-20 |
18.41 |
18.66 |
18.06 |
18.36 |
9.1M |
| 2022-06-17 |
17.82 |
18.34 |
17.76 |
18.31 |
9.2M |
| 2022-06-16 |
18.22 |
18.56 |
18.00 |
18.18 |
8.7M |
| 2022-06-15 |
17.82 |
18.79 |
17.82 |
18.21 |
10.4M |
| 2022-06-14 |
18.29 |
18.29 |
17.21 |
17.79 |
9.2M |
| 2022-06-13 |
18.14 |
18.65 |
18.06 |
18.44 |
7.3M |
| 2022-06-10 |
17.64 |
18.34 |
17.57 |
18.31 |
7.0M |
| 2022-06-09 |
18.09 |
18.09 |
17.52 |
17.72 |
8.2M |
| 2022-06-08 |
18.57 |
18.85 |
17.88 |
18.23 |
8.2M |
| 2022-06-07 |
19.17 |
19.33 |
18.41 |
18.57 |
9.4M |
| 2022-06-06 |
18.26 |
19.28 |
18.18 |
19.17 |
11.1M |
| 2022-06-02 |
17.70 |
18.29 |
17.34 |
18.18 |
8.1M |
| 2022-06-01 |
17.40 |
17.76 |
17.38 |
17.68 |
6.8M |
| 2022-05-31 |
16.91 |
17.51 |
16.32 |
17.49 |
10.3M |
| 2022-05-30 |
17.24 |
17.24 |
16.60 |
16.77 |
9.1M |
| 2022-05-27 |
17.17 |
17.65 |
16.69 |
17.00 |
6.8M |
| 2022-05-26 |
17.07 |
17.43 |
16.70 |
17.05 |
5.5M |
| 2022-05-25 |
16.90 |
17.30 |
16.80 |
17.17 |
5.1M |
| 2022-05-24 |
18.01 |
18.01 |
16.84 |
16.91 |
8.8M |
| 2022-05-23 |
17.56 |
18.21 |
17.48 |
17.98 |
6.4M |
| 2022-05-20 |
17.38 |
17.69 |
17.14 |
17.56 |
6.3M |
| 2022-05-19 |
17.35 |
17.70 |
17.00 |
17.39 |
9.9M |
| 2022-05-18 |
17.50 |
18.11 |
17.36 |
17.75 |
7.0M |
| 2022-05-17 |
16.99 |
17.47 |
16.75 |
17.35 |
6.4M |
| 2022-05-16 |
17.20 |
17.50 |
16.91 |
17.02 |
5.5M |
| 2022-05-13 |
17.02 |
17.17 |
16.75 |
17.06 |
6.4M |
| 2022-05-12 |
16.66 |
17.13 |
16.61 |
16.94 |
7.4M |
| 2022-05-11 |
16.21 |
17.49 |
16.21 |
16.84 |
14.3M |
| 2022-05-10 |
15.41 |
16.44 |
15.21 |
16.39 |
10.5M |
| 2022-05-09 |
15.00 |
15.95 |
15.00 |
15.69 |
7.8M |
| 2022-05-06 |
15.43 |
15.74 |
15.04 |
15.11 |
10.4M |
| 2022-05-05 |
15.59 |
16.17 |
15.09 |
15.97 |
11.4M |
| 2022-04-29 |
14.90 |
15.87 |
14.64 |
15.69 |
13.4M |
| 2022-04-28 |
14.46 |
14.82 |
14.02 |
14.50 |
9.0M |
| 2022-04-27 |
13.10 |
14.59 |
13.10 |
14.49 |
7.3M |
| 2022-04-26 |
14.12 |
14.34 |
13.43 |
13.51 |
9.1M |
| 2022-04-25 |
14.80 |
14.95 |
14.14 |
14.26 |
7.5M |
| 2022-04-22 |
15.70 |
16.07 |
15.28 |
15.34 |
6.9M |
| 2022-04-21 |
16.62 |
16.81 |
15.71 |
15.91 |
7.4M |
| 2022-04-20 |
16.55 |
17.09 |
16.38 |
16.67 |
8.9M |
| 2022-04-19 |
16.42 |
16.61 |
16.21 |
16.47 |
8.6M |
| 2022-04-18 |
15.76 |
16.51 |
15.56 |
16.41 |
9.8M |
| 2022-04-15 |
15.82 |
15.92 |
15.38 |
15.67 |
7.6M |
| 2022-04-14 |
16.02 |
16.13 |
15.59 |
15.95 |
6.4M |
| 2022-04-13 |
15.85 |
16.20 |
15.83 |
15.96 |
4.8M |
| 2022-04-12 |
15.87 |
16.38 |
15.57 |
16.26 |
6.9M |
| 2022-04-11 |
16.86 |
16.88 |
15.86 |
16.06 |
7.0M |
| 2022-04-08 |
16.84 |
16.86 |
16.18 |
16.66 |
8.1M |
| 2022-04-07 |
17.65 |
17.66 |
16.63 |
16.68 |
9.7M |
| 2022-04-06 |
17.83 |
17.99 |
17.35 |
17.65 |
8.2M |
| 2022-04-01 |
17.96 |
18.21 |
17.71 |
17.81 |
7.5M |
| 2022-03-31 |
18.44 |
18.44 |
17.87 |
18.06 |
8.6M |
| 2022-03-30 |
18.88 |
19.14 |
17.86 |
18.39 |
17.1M |
| 2022-03-29 |
19.66 |
20.22 |
18.74 |
18.83 |
9.7M |
| 2022-03-28 |
19.80 |
19.80 |
19.29 |
19.50 |
5.2M |
| 2022-03-25 |
20.33 |
20.61 |
19.75 |
19.86 |
4.6M |
| 2022-03-24 |
20.75 |
20.82 |
20.04 |
20.35 |
4.4M |
| 2022-03-23 |
20.66 |
21.10 |
20.17 |
20.72 |
6.5M |
| 2022-03-22 |
20.78 |
20.88 |
20.05 |
20.34 |
4.7M |
| 2022-03-21 |
20.71 |
21.54 |
20.43 |
20.78 |
6.2M |
| 2022-03-18 |
20.55 |
20.87 |
20.20 |
20.49 |
4.6M |
| 2022-03-17 |
20.05 |
21.69 |
19.90 |
20.78 |
9.9M |
| 2022-03-16 |
19.89 |
20.15 |
18.77 |
19.74 |
7.5M |
| 2022-03-15 |
20.95 |
20.95 |
19.64 |
19.64 |
6.1M |
| 2022-03-14 |
21.13 |
21.37 |
20.74 |
20.77 |
4.7M |
| 2022-03-11 |
21.34 |
21.53 |
20.82 |
21.48 |
4.3M |
| 2022-03-10 |
21.78 |
22.08 |
21.34 |
21.63 |
6.4M |
| 2022-03-09 |
21.43 |
21.84 |
20.42 |
21.25 |
6.7M |
| 2022-03-08 |
21.53 |
22.11 |
21.18 |
21.39 |
9.1M |
| 2022-03-07 |
22.60 |
22.60 |
21.15 |
21.39 |
13.7M |
| 2022-03-04 |
22.88 |
23.09 |
22.26 |
22.63 |
7.2M |
| 2022-03-03 |
24.09 |
24.09 |
22.99 |
23.26 |
7.5M |
| 2022-03-02 |
24.49 |
24.49 |
23.93 |
24.04 |
5.1M |
| 2022-03-01 |
25.04 |
25.18 |
24.43 |
24.68 |
5.2M |
| 2022-02-28 |
35.00 |
35.41 |
34.63 |
35.06 |
3.4M |
| 2022-02-25 |
35.00 |
35.42 |
34.51 |
35.00 |
4.4M |
| 2022-02-24 |
35.36 |
35.70 |
33.43 |
34.71 |
7.2M |
| 2022-02-23 |
34.08 |
35.93 |
34.07 |
35.61 |
7.1M |
| 2022-02-22 |
33.64 |
34.63 |
32.36 |
33.89 |
5.9M |
| 2022-02-21 |
34.50 |
34.94 |
33.71 |
34.03 |
5.7M |
| 2022-02-18 |
35.59 |
35.59 |
34.14 |
34.93 |
5.2M |
| 2022-02-17 |
35.72 |
36.43 |
35.39 |
35.84 |
3.9M |
| 2022-02-16 |
36.71 |
36.74 |
35.71 |
36.25 |
4.0M |
| 2022-02-15 |
35.34 |
36.71 |
34.20 |
36.57 |
5.3M |
| 2022-02-14 |
34.81 |
35.06 |
33.76 |
34.71 |
3.2M |
| 2022-02-11 |
36.59 |
36.71 |
34.77 |
34.82 |
3.8M |
| 2022-02-10 |
36.99 |
37.57 |
36.26 |
36.45 |
3.8M |
| 2022-02-09 |
36.29 |
37.36 |
35.01 |
36.84 |
4.4M |
| 2022-02-08 |
37.14 |
37.14 |
35.09 |
36.43 |
5.1M |
| 2022-02-07 |
36.43 |
37.36 |
35.63 |
36.80 |
4.9M |
| 2022-01-28 |
35.71 |
36.79 |
33.86 |
35.14 |
7.7M |
| 2022-01-27 |
35.09 |
38.72 |
35.09 |
36.29 |
8.7M |
| 2022-01-26 |
35.70 |
36.11 |
34.64 |
35.31 |
3.5M |
| 2022-01-25 |
36.31 |
37.31 |
35.34 |
35.36 |
5.0M |
| 2022-01-24 |
35.19 |
37.00 |
35.00 |
36.46 |
4.1M |
| 2022-01-21 |
36.06 |
36.66 |
34.92 |
35.14 |
6.0M |
| 2022-01-20 |
36.54 |
36.66 |
35.36 |
35.86 |
3.9M |
| 2022-01-19 |
36.79 |
37.39 |
36.07 |
36.44 |
4.6M |
| 2022-01-18 |
37.72 |
38.34 |
36.64 |
37.29 |
9.0M |
| 2022-01-17 |
37.86 |
39.20 |
36.79 |
37.93 |
12.8M |
| 2022-01-14 |
36.96 |
38.85 |
36.29 |
38.39 |
7.3M |
| 2022-01-13 |
36.35 |
37.77 |
35.64 |
36.50 |
6.0M |
| 2022-01-12 |
35.47 |
37.40 |
35.20 |
36.33 |
6.9M |
| 2022-01-11 |
36.94 |
36.94 |
34.74 |
34.96 |
7.6M |
| 2022-01-10 |
36.43 |
37.12 |
35.58 |
36.79 |
4.0M |
| 2022-01-07 |
37.89 |
38.55 |
35.90 |
36.64 |
7.7M |
| 2022-01-06 |
38.11 |
38.39 |
36.71 |
37.99 |
8.8M |
| 2022-01-05 |
39.95 |
39.96 |
37.25 |
38.39 |
6.6M |
| 2022-01-04 |
41.83 |
42.26 |
38.26 |
39.82 |
10.4M |