| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
12.70 |
12.80 |
12.50 |
12.60 |
0.2M |
| 2022-12-29 |
12.80 |
13.00 |
12.60 |
12.80 |
0.3M |
| 2022-12-28 |
12.20 |
12.80 |
12.10 |
12.80 |
0.4M |
| 2022-12-27 |
12.10 |
12.40 |
11.90 |
12.20 |
0.4M |
| 2022-12-26 |
12.30 |
12.40 |
12.10 |
12.20 |
0.1M |
| 2022-12-23 |
12.30 |
12.40 |
12.10 |
12.40 |
0.1M |
| 2022-12-22 |
12.00 |
12.50 |
12.00 |
12.30 |
0.1M |
| 2022-12-21 |
12.40 |
12.50 |
12.30 |
12.30 |
0.1M |
| 2022-12-20 |
12.80 |
13.00 |
12.30 |
12.50 |
0.4M |
| 2022-12-19 |
12.90 |
13.10 |
12.70 |
12.80 |
0.1M |
| 2022-12-16 |
12.60 |
13.10 |
12.60 |
12.90 |
0.3M |
| 2022-12-15 |
12.90 |
13.20 |
12.60 |
12.70 |
0.5M |
| 2022-12-14 |
13.10 |
13.20 |
12.90 |
13.00 |
0.2M |
| 2022-12-13 |
13.40 |
13.50 |
12.90 |
13.00 |
0.6M |
| 2022-12-09 |
13.50 |
13.50 |
13.20 |
13.40 |
0.3M |
| 2022-12-08 |
13.40 |
13.50 |
13.30 |
13.40 |
0.5M |
| 2022-12-07 |
12.90 |
13.20 |
12.90 |
13.20 |
0.3M |
| 2022-12-06 |
14.30 |
14.30 |
12.90 |
13.10 |
3.3M |
| 2022-12-02 |
14.50 |
14.60 |
14.30 |
14.50 |
0.6M |
| 2022-12-01 |
14.40 |
14.60 |
14.20 |
14.50 |
0.6M |
| 2022-11-30 |
14.40 |
14.40 |
13.90 |
14.20 |
0.5M |
| 2022-11-29 |
14.60 |
14.70 |
14.40 |
14.40 |
1.8M |
| 2022-11-28 |
13.90 |
14.30 |
13.90 |
14.20 |
1.2M |
| 2022-11-25 |
14.20 |
14.20 |
13.80 |
14.00 |
1.2M |
| 2022-11-24 |
13.30 |
14.30 |
13.30 |
14.10 |
3.2M |
| 2022-11-23 |
12.80 |
13.10 |
12.80 |
13.00 |
0.3M |
| 2022-11-22 |
12.90 |
13.10 |
12.70 |
12.70 |
0.5M |
| 2022-11-21 |
13.50 |
13.50 |
12.80 |
12.90 |
0.9M |
| 2022-11-18 |
12.80 |
13.40 |
12.70 |
13.40 |
0.7M |
| 2022-11-17 |
12.70 |
13.00 |
12.30 |
12.80 |
0.7M |
| 2022-11-16 |
12.90 |
13.20 |
12.50 |
12.50 |
0.9M |
| 2022-11-15 |
11.50 |
12.90 |
11.50 |
12.80 |
1.5M |
| 2022-11-14 |
11.00 |
12.30 |
11.00 |
11.80 |
1.6M |
| 2022-11-11 |
11.10 |
11.10 |
10.90 |
10.90 |
0.2M |
| 2022-11-10 |
11.20 |
11.30 |
10.80 |
11.10 |
0.2M |
| 2022-11-09 |
11.30 |
11.30 |
11.00 |
11.10 |
0.1M |
| 2022-11-08 |
11.20 |
11.30 |
11.10 |
11.20 |
0.1M |
| 2022-11-07 |
11.30 |
11.30 |
11.10 |
11.20 |
0.1M |
| 2022-11-04 |
11.40 |
11.40 |
11.10 |
11.10 |
0.1M |
| 2022-11-03 |
11.40 |
11.40 |
11.20 |
11.30 |
0.1M |
| 2022-11-02 |
11.20 |
11.30 |
11.10 |
11.30 |
0.1M |
| 2022-11-01 |
11.40 |
11.40 |
10.90 |
11.20 |
0.4M |
| 2022-10-31 |
11.20 |
11.20 |
11.10 |
11.10 |
0.2M |
| 2022-10-28 |
11.20 |
11.20 |
11.10 |
11.20 |
0.2M |
| 2022-10-27 |
11.20 |
11.40 |
11.10 |
11.20 |
0.3M |
| 2022-10-26 |
11.50 |
11.50 |
11.20 |
11.30 |
0.0M |
| 2022-10-25 |
11.20 |
11.30 |
11.10 |
11.30 |
0.1M |
| 2022-10-21 |
11.20 |
11.30 |
11.10 |
11.20 |
0.1M |
| 2022-10-20 |
11.50 |
11.50 |
11.10 |
11.20 |
0.3M |
| 2022-10-19 |
11.70 |
11.70 |
11.30 |
11.40 |
0.2M |
| 2022-10-18 |
11.40 |
11.50 |
11.20 |
11.50 |
0.3M |
| 2022-10-17 |
11.40 |
11.60 |
11.10 |
11.20 |
0.2M |
| 2022-10-12 |
11.80 |
11.80 |
11.30 |
11.30 |
0.1M |
| 2022-10-11 |
11.30 |
11.50 |
11.30 |
11.50 |
0.1M |
| 2022-10-10 |
11.70 |
11.70 |
11.40 |
11.60 |
0.1M |
| 2022-10-07 |
12.10 |
12.20 |
11.50 |
11.70 |
0.7M |
| 2022-10-06 |
12.20 |
12.30 |
12.10 |
12.20 |
0.1M |
| 2022-10-05 |
12.20 |
12.20 |
12.00 |
12.20 |
0.2M |
| 2022-10-04 |
12.30 |
12.50 |
12.20 |
12.20 |
0.1M |
| 2022-10-03 |
12.90 |
12.90 |
12.20 |
12.20 |
0.2M |
| 2022-09-30 |
13.00 |
13.00 |
12.50 |
12.60 |
0.2M |
| 2022-09-29 |
12.40 |
13.10 |
12.40 |
12.90 |
0.8M |
| 2022-09-28 |
12.40 |
12.60 |
12.30 |
12.30 |
0.2M |
| 2022-09-27 |
12.00 |
12.80 |
11.80 |
12.40 |
0.7M |
| 2022-09-26 |
12.20 |
12.20 |
11.80 |
12.00 |
0.2M |
| 2022-09-23 |
11.90 |
12.30 |
11.90 |
12.00 |
0.6M |
| 2022-09-22 |
12.40 |
12.50 |
11.70 |
12.00 |
1.1M |
| 2022-09-21 |
13.10 |
13.10 |
12.40 |
12.40 |
0.9M |
| 2022-09-20 |
13.50 |
13.50 |
13.00 |
13.00 |
0.6M |
| 2022-09-19 |
13.60 |
13.70 |
13.40 |
13.50 |
0.2M |
| 2022-09-16 |
13.90 |
13.90 |
13.60 |
13.60 |
0.1M |
| 2022-09-15 |
13.90 |
13.90 |
13.70 |
13.80 |
0.2M |
| 2022-09-14 |
13.70 |
13.90 |
13.60 |
13.90 |
0.1M |
| 2022-09-13 |
14.00 |
14.00 |
13.70 |
13.70 |
0.1M |
| 2022-09-12 |
13.80 |
14.00 |
13.70 |
13.80 |
0.3M |
| 2022-09-09 |
13.80 |
14.00 |
13.70 |
13.90 |
0.1M |
| 2022-09-08 |
13.70 |
14.00 |
13.70 |
13.70 |
0.2M |
| 2022-09-07 |
13.70 |
13.90 |
13.70 |
13.70 |
0.2M |
| 2022-09-06 |
13.90 |
14.00 |
13.80 |
13.90 |
0.1M |
| 2022-09-05 |
13.90 |
14.00 |
13.80 |
13.90 |
0.1M |
| 2022-09-02 |
14.00 |
14.10 |
13.80 |
14.00 |
0.1M |
| 2022-09-01 |
14.00 |
14.20 |
13.90 |
13.90 |
0.2M |
| 2022-08-31 |
13.90 |
13.90 |
13.60 |
13.70 |
0.8M |
| 2022-08-30 |
14.10 |
14.10 |
14.00 |
14.00 |
0.1M |
| 2022-08-29 |
14.10 |
14.20 |
13.90 |
14.20 |
0.3M |
| 2022-08-26 |
14.60 |
14.60 |
14.20 |
14.30 |
0.3M |
| 2022-08-25 |
14.70 |
14.70 |
14.50 |
14.60 |
0.1M |
| 2022-08-24 |
14.50 |
14.70 |
14.50 |
14.60 |
0.2M |
| 2022-08-23 |
14.50 |
14.60 |
14.40 |
14.60 |
0.1M |
| 2022-08-22 |
14.60 |
14.70 |
14.40 |
14.50 |
0.1M |
| 2022-08-19 |
14.50 |
14.80 |
14.50 |
14.60 |
0.3M |
| 2022-08-18 |
14.50 |
14.90 |
14.50 |
14.60 |
0.4M |
| 2022-08-17 |
14.50 |
14.70 |
14.40 |
14.40 |
0.3M |
| 2022-08-16 |
14.70 |
14.80 |
14.40 |
14.50 |
0.2M |
| 2022-08-15 |
14.50 |
14.80 |
14.40 |
14.70 |
0.5M |
| 2022-08-11 |
14.60 |
14.90 |
14.30 |
14.40 |
0.8M |
| 2022-08-10 |
15.20 |
15.20 |
14.80 |
14.80 |
0.2M |
| 2022-08-09 |
14.90 |
15.20 |
14.90 |
15.10 |
0.1M |
| 2022-08-08 |
14.90 |
15.20 |
14.90 |
14.90 |
0.2M |
| 2022-08-05 |
15.30 |
15.30 |
15.00 |
15.10 |
0.2M |
| 2022-08-04 |
15.50 |
15.50 |
15.10 |
15.20 |
0.3M |
| 2022-08-03 |
15.40 |
15.40 |
15.20 |
15.20 |
0.3M |
| 2022-08-02 |
15.00 |
15.50 |
15.00 |
15.20 |
1.1M |
| 2022-08-01 |
14.70 |
15.00 |
14.70 |
15.00 |
0.2M |
| 2022-07-27 |
15.00 |
15.00 |
14.80 |
14.90 |
0.2M |
| 2022-07-26 |
14.90 |
15.00 |
14.70 |
14.90 |
0.4M |
| 2022-07-25 |
16.10 |
16.10 |
14.50 |
15.00 |
1.8M |
| 2022-07-22 |
16.50 |
16.50 |
16.00 |
16.10 |
0.4M |
| 2022-07-21 |
16.10 |
16.50 |
16.10 |
16.30 |
0.5M |
| 2022-07-20 |
16.40 |
16.40 |
16.10 |
16.10 |
0.5M |
| 2022-07-19 |
16.10 |
16.60 |
16.10 |
16.40 |
1.0M |
| 2022-07-18 |
16.70 |
16.70 |
16.10 |
16.20 |
1.8M |
| 2022-07-15 |
16.10 |
16.60 |
15.90 |
16.50 |
2.9M |
| 2022-07-14 |
16.00 |
16.30 |
15.80 |
16.00 |
1.0M |
| 2022-07-12 |
16.30 |
16.30 |
15.80 |
16.00 |
1.9M |
| 2022-07-11 |
15.40 |
16.50 |
15.40 |
16.40 |
4.3M |
| 2022-07-08 |
15.60 |
15.60 |
15.00 |
15.40 |
1.3M |
| 2022-07-07 |
15.00 |
15.90 |
14.90 |
15.50 |
3.0M |
| 2022-07-06 |
15.00 |
15.20 |
14.80 |
14.90 |
2.1M |
| 2022-07-05 |
14.20 |
15.80 |
14.00 |
15.40 |
11.7M |
| 2022-07-04 |
14.10 |
14.20 |
13.60 |
14.00 |
1.7M |
| 2022-07-01 |
15.00 |
15.10 |
13.70 |
13.80 |
2.4M |
| 2022-06-30 |
15.30 |
15.60 |
15.20 |
15.40 |
0.5M |
| 2022-06-29 |
15.50 |
15.70 |
15.40 |
15.70 |
0.2M |
| 2022-06-28 |
15.50 |
15.70 |
15.40 |
15.60 |
0.2M |
| 2022-06-27 |
15.40 |
15.70 |
15.40 |
15.60 |
0.1M |
| 2022-06-24 |
15.80 |
15.80 |
15.40 |
15.50 |
0.1M |
| 2022-06-23 |
15.10 |
15.90 |
15.10 |
15.60 |
0.6M |
| 2022-06-22 |
15.70 |
15.70 |
15.10 |
15.30 |
0.4M |
| 2022-06-21 |
14.90 |
15.80 |
14.90 |
15.50 |
1.2M |
| 2022-06-20 |
15.00 |
15.30 |
14.80 |
14.90 |
0.2M |
| 2022-06-17 |
15.20 |
15.70 |
14.70 |
15.00 |
0.4M |
| 2022-06-16 |
15.70 |
16.00 |
14.60 |
15.60 |
0.7M |
| 2022-06-15 |
16.00 |
16.20 |
15.70 |
15.80 |
0.2M |
| 2022-06-14 |
16.00 |
16.20 |
15.90 |
16.00 |
0.2M |
| 2022-06-13 |
16.20 |
16.30 |
15.90 |
15.90 |
0.4M |
| 2022-06-10 |
16.40 |
16.50 |
16.30 |
16.40 |
0.1M |
| 2022-06-09 |
16.50 |
16.60 |
16.30 |
16.50 |
0.2M |
| 2022-06-08 |
16.70 |
16.70 |
16.10 |
16.40 |
0.6M |
| 2022-06-07 |
16.80 |
16.90 |
16.60 |
16.70 |
0.2M |
| 2022-06-06 |
16.80 |
17.00 |
16.70 |
16.90 |
0.2M |
| 2022-06-02 |
17.30 |
17.30 |
16.90 |
17.00 |
0.6M |
| 2022-06-01 |
17.70 |
17.80 |
17.30 |
17.30 |
0.4M |
| 2022-05-31 |
17.40 |
18.20 |
17.40 |
17.60 |
0.6M |
| 2022-05-30 |
17.50 |
17.50 |
17.40 |
17.40 |
0.1M |
| 2022-05-27 |
17.70 |
17.80 |
17.30 |
17.50 |
0.5M |
| 2022-05-26 |
17.90 |
17.90 |
17.50 |
17.70 |
0.6M |
| 2022-05-25 |
18.10 |
18.20 |
17.60 |
17.80 |
0.7M |
| 2022-05-24 |
17.60 |
18.40 |
17.50 |
18.00 |
1.7M |
| 2022-05-23 |
17.50 |
17.60 |
17.20 |
17.40 |
0.4M |
| 2022-05-20 |
17.80 |
17.80 |
17.30 |
17.50 |
0.5M |
| 2022-05-19 |
17.00 |
17.70 |
17.00 |
17.60 |
1.1M |
| 2022-05-18 |
17.00 |
17.30 |
16.70 |
17.20 |
1.3M |
| 2022-05-17 |
16.80 |
17.00 |
16.10 |
17.00 |
1.0M |
| 2022-05-13 |
15.70 |
16.50 |
15.70 |
16.40 |
0.8M |
| 2022-05-12 |
16.60 |
16.60 |
15.80 |
15.80 |
0.9M |
| 2022-05-11 |
17.00 |
17.00 |
16.60 |
16.70 |
0.3M |
| 2022-05-10 |
16.80 |
17.10 |
16.40 |
16.90 |
0.5M |
| 2022-05-09 |
17.50 |
17.50 |
16.80 |
16.90 |
0.6M |
| 2022-05-06 |
17.00 |
17.60 |
16.80 |
17.30 |
0.9M |
| 2022-05-05 |
17.00 |
17.20 |
16.90 |
17.10 |
1.0M |
| 2022-05-03 |
18.10 |
18.10 |
17.00 |
17.00 |
2.5M |
| 2022-04-29 |
18.10 |
18.30 |
18.10 |
18.10 |
0.2M |
| 2022-04-28 |
18.30 |
18.40 |
18.10 |
18.10 |
0.5M |
| 2022-04-27 |
18.40 |
18.40 |
18.20 |
18.30 |
0.6M |
| 2022-04-26 |
18.70 |
18.70 |
18.40 |
18.40 |
0.7M |
| 2022-04-25 |
18.20 |
18.70 |
18.20 |
18.60 |
1.2M |
| 2022-04-22 |
18.80 |
18.90 |
18.30 |
18.50 |
2.0M |
| 2022-04-21 |
19.90 |
19.90 |
18.50 |
18.70 |
6.7M |
| 2022-04-20 |
19.60 |
20.20 |
19.60 |
19.80 |
2.5M |
| 2022-04-19 |
20.10 |
20.10 |
19.50 |
19.50 |
2.2M |
| 2022-04-18 |
20.30 |
20.40 |
19.70 |
19.70 |
3.3M |
| 2022-04-12 |
19.40 |
20.10 |
19.20 |
20.10 |
5.0M |
| 2022-04-11 |
18.40 |
19.90 |
18.30 |
19.60 |
9.3M |
| 2022-04-08 |
18.50 |
18.60 |
18.10 |
18.20 |
0.8M |
| 2022-04-07 |
18.00 |
18.60 |
17.90 |
18.30 |
1.6M |
| 2022-04-05 |
18.50 |
18.60 |
18.00 |
18.00 |
1.8M |
| 2022-04-04 |
18.60 |
18.70 |
18.30 |
18.40 |
1.8M |
| 2022-04-01 |
19.30 |
19.40 |
18.60 |
18.70 |
2.3M |
| 2022-03-31 |
19.30 |
19.50 |
19.30 |
19.30 |
1.3M |
| 2022-03-30 |
19.40 |
19.80 |
19.30 |
19.30 |
2.1M |
| 2022-03-29 |
20.60 |
20.60 |
19.60 |
19.60 |
5.3M |
| 2022-03-28 |
21.10 |
21.20 |
20.50 |
20.70 |
1.7M |
| 2022-03-25 |
21.60 |
21.70 |
20.70 |
21.00 |
2.2M |
| 2022-03-24 |
21.00 |
22.00 |
21.00 |
21.50 |
5.2M |
| 2022-03-23 |
20.90 |
21.20 |
20.40 |
21.00 |
2.2M |
| 2022-03-22 |
21.30 |
21.30 |
20.60 |
20.90 |
1.7M |
| 2022-03-21 |
21.30 |
21.60 |
21.00 |
21.20 |
2.5M |
| 2022-03-18 |
20.40 |
21.10 |
20.30 |
21.10 |
3.7M |
| 2022-03-17 |
21.40 |
21.60 |
21.10 |
21.30 |
4.5M |
| 2022-03-16 |
21.00 |
21.60 |
20.80 |
21.30 |
5.0M |
| 2022-03-15 |
21.30 |
21.40 |
20.70 |
20.70 |
4.5M |
| 2022-03-14 |
22.90 |
23.30 |
20.90 |
21.00 |
14.2M |
| 2022-03-11 |
20.80 |
22.50 |
20.70 |
22.50 |
9.5M |
| 2022-03-10 |
20.90 |
21.60 |
20.60 |
21.00 |
8.4M |
| 2022-03-09 |
20.40 |
20.70 |
20.00 |
20.60 |
2.9M |
| 2022-03-08 |
21.30 |
22.20 |
19.70 |
20.20 |
14.3M |
| 2022-03-07 |
20.30 |
22.20 |
20.30 |
21.10 |
10.1M |
| 2022-03-04 |
20.70 |
21.20 |
20.20 |
20.70 |
3.3M |
| 2022-03-03 |
19.40 |
21.10 |
19.40 |
20.90 |
9.4M |
| 2022-03-02 |
19.50 |
20.30 |
19.20 |
19.30 |
6.9M |
| 2022-03-01 |
19.50 |
19.80 |
18.80 |
19.30 |
5.2M |
| 2022-02-28 |
21.60 |
21.60 |
19.00 |
19.20 |
8.7M |
| 2022-02-25 |
20.10 |
21.70 |
20.10 |
21.50 |
10.1M |
| 2022-02-24 |
20.30 |
20.30 |
19.10 |
19.20 |
4.3M |
| 2022-02-23 |
19.60 |
20.60 |
19.50 |
20.10 |
6.4M |
| 2022-02-22 |
19.30 |
19.80 |
18.80 |
19.10 |
3.1M |
| 2022-02-21 |
18.50 |
19.30 |
18.30 |
19.30 |
1.8M |
| 2022-02-18 |
18.80 |
19.00 |
18.40 |
18.60 |
1.5M |
| 2022-02-17 |
17.80 |
19.40 |
17.80 |
19.30 |
5.6M |
| 2022-02-15 |
17.80 |
18.20 |
17.20 |
17.30 |
3.6M |
| 2022-02-14 |
18.20 |
18.30 |
17.60 |
17.80 |
3.4M |
| 2022-02-11 |
21.80 |
22.60 |
18.20 |
18.40 |
20.2M |
| 2022-02-10 |
20.70 |
22.00 |
20.30 |
21.60 |
9.1M |
| 2022-02-09 |
19.60 |
20.90 |
19.50 |
20.80 |
9.4M |
| 2022-02-08 |
18.80 |
19.10 |
18.30 |
18.90 |
1.9M |
| 2022-02-07 |
18.30 |
19.30 |
18.30 |
19.10 |
4.5M |
| 2022-02-04 |
18.30 |
18.40 |
18.10 |
18.10 |
0.5M |
| 2022-02-03 |
18.50 |
18.60 |
18.10 |
18.30 |
1.6M |
| 2022-02-02 |
18.50 |
18.50 |
18.00 |
18.20 |
2.2M |
| 2022-02-01 |
17.80 |
18.30 |
17.60 |
18.20 |
0.8M |
| 2022-01-31 |
18.00 |
18.00 |
17.30 |
17.60 |
1.0M |
| 2022-01-28 |
17.40 |
18.40 |
17.40 |
18.00 |
4.2M |
| 2022-01-27 |
16.70 |
17.60 |
16.70 |
17.30 |
1.6M |
| 2022-01-26 |
18.50 |
19.70 |
16.80 |
16.80 |
8.2M |
| 2022-01-25 |
18.60 |
18.90 |
18.00 |
18.30 |
1.1M |
| 2022-01-24 |
19.00 |
19.40 |
18.50 |
18.60 |
1.2M |
| 2022-01-21 |
18.20 |
19.30 |
18.20 |
19.10 |
2.0M |
| 2022-01-20 |
18.90 |
18.90 |
18.20 |
18.40 |
0.9M |
| 2022-01-19 |
17.80 |
18.80 |
17.80 |
18.60 |
1.5M |
| 2022-01-18 |
19.10 |
19.10 |
17.30 |
18.00 |
5.1M |
| 2022-01-17 |
19.70 |
19.80 |
18.60 |
18.60 |
3.7M |
| 2022-01-14 |
19.60 |
20.10 |
19.50 |
19.80 |
2.8M |
| 2022-01-13 |
19.40 |
21.10 |
19.10 |
19.70 |
15.7M |
| 2022-01-12 |
18.30 |
20.10 |
18.30 |
19.30 |
11.4M |
| 2022-01-11 |
20.10 |
20.60 |
17.60 |
18.20 |
21.7M |
| 2022-01-10 |
16.50 |
19.90 |
16.30 |
19.70 |
25.4M |
| 2022-01-07 |
16.80 |
16.80 |
16.10 |
16.40 |
12.5M |
| 2022-01-06 |
14.10 |
16.80 |
14.10 |
16.00 |
21.5M |
| 2022-01-05 |
12.30 |
13.80 |
12.30 |
13.70 |
6.3M |
| 2022-01-04 |
12.70 |
12.80 |
12.20 |
12.20 |
1.4M |