| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
3.47 |
3.53 |
3.43 |
3.51 |
6.8M |
| 2022-12-29 |
3.53 |
3.61 |
3.43 |
3.48 |
8.8M |
| 2022-12-28 |
3.72 |
3.74 |
3.55 |
3.55 |
11.8M |
| 2022-12-27 |
3.74 |
3.78 |
3.68 |
3.74 |
6.0M |
| 2022-12-26 |
3.72 |
3.82 |
3.65 |
3.70 |
8.8M |
| 2022-12-23 |
3.66 |
3.84 |
3.56 |
3.74 |
11.3M |
| 2022-12-22 |
3.70 |
3.77 |
3.67 |
3.67 |
7.4M |
| 2022-12-21 |
3.70 |
3.78 |
3.66 |
3.72 |
11.3M |
| 2022-12-20 |
3.78 |
3.86 |
3.69 |
3.70 |
18.0M |
| 2022-12-19 |
4.13 |
4.14 |
3.83 |
3.83 |
23.7M |
| 2022-12-16 |
4.03 |
4.14 |
4.03 |
4.03 |
25.8M |
| 2022-12-15 |
4.36 |
4.42 |
4.24 |
4.24 |
11.8M |
| 2022-12-14 |
4.92 |
4.92 |
4.46 |
4.46 |
37.1M |
| 2022-12-13 |
4.69 |
4.69 |
4.69 |
4.69 |
2.2M |
| 2022-12-12 |
4.23 |
4.47 |
4.19 |
4.47 |
12.7M |
| 2022-12-09 |
4.30 |
4.48 |
4.21 |
4.26 |
12.2M |
| 2022-12-08 |
4.18 |
4.32 |
4.15 |
4.31 |
10.9M |
| 2022-12-07 |
4.17 |
4.25 |
4.12 |
4.12 |
6.4M |
| 2022-12-06 |
4.06 |
4.28 |
4.06 |
4.16 |
9.3M |
| 2022-12-05 |
4.14 |
4.24 |
4.06 |
4.09 |
12.2M |
| 2022-12-02 |
4.24 |
4.32 |
4.11 |
4.14 |
16.0M |
| 2022-12-01 |
4.11 |
4.29 |
4.09 |
4.25 |
20.1M |
| 2022-11-30 |
4.00 |
4.12 |
3.97 |
4.09 |
16.1M |
| 2022-11-29 |
4.06 |
4.06 |
3.95 |
3.98 |
32.8M |
| 2022-11-28 |
3.87 |
3.87 |
3.87 |
3.87 |
1.3M |
| 2022-11-25 |
3.69 |
3.69 |
3.69 |
3.69 |
2.4M |
| 2022-11-24 |
3.60 |
3.67 |
3.51 |
3.51 |
14.1M |
| 2022-11-23 |
3.64 |
3.75 |
3.52 |
3.69 |
18.1M |
| 2022-11-22 |
3.85 |
3.89 |
3.66 |
3.71 |
16.9M |
| 2022-11-21 |
3.86 |
3.97 |
3.81 |
3.85 |
12.4M |
| 2022-11-18 |
3.95 |
3.96 |
3.81 |
3.89 |
14.8M |
| 2022-11-17 |
3.70 |
3.89 |
3.69 |
3.89 |
19.0M |
| 2022-11-16 |
3.69 |
3.77 |
3.67 |
3.70 |
8.1M |
| 2022-11-15 |
3.62 |
3.77 |
3.62 |
3.71 |
9.3M |
| 2022-11-14 |
3.50 |
3.70 |
3.49 |
3.64 |
11.1M |
| 2022-11-11 |
3.60 |
3.63 |
3.49 |
3.52 |
12.6M |
| 2022-11-10 |
3.69 |
3.72 |
3.57 |
3.57 |
9.3M |
| 2022-11-09 |
3.61 |
3.69 |
3.55 |
3.67 |
9.3M |
| 2022-11-08 |
3.49 |
3.62 |
3.49 |
3.58 |
8.5M |
| 2022-11-07 |
3.41 |
3.59 |
3.38 |
3.53 |
12.6M |
| 2022-11-04 |
3.41 |
3.48 |
3.40 |
3.43 |
9.4M |
| 2022-11-03 |
3.44 |
3.53 |
3.41 |
3.45 |
11.2M |
| 2022-11-02 |
3.33 |
3.48 |
3.27 |
3.41 |
14.9M |
| 2022-11-01 |
3.35 |
3.36 |
3.27 |
3.31 |
13.3M |
| 2022-10-31 |
3.22 |
3.38 |
3.22 |
3.37 |
15.5M |
| 2022-10-28 |
3.25 |
3.40 |
3.18 |
3.22 |
12.6M |
| 2022-10-27 |
3.16 |
3.32 |
3.12 |
3.27 |
14.1M |
| 2022-10-26 |
3.24 |
3.24 |
3.12 |
3.17 |
13.3M |
| 2022-10-25 |
3.18 |
3.18 |
3.13 |
3.18 |
10.0M |
| 2022-10-24 |
3.03 |
3.12 |
3.01 |
3.03 |
5.7M |
| 2022-10-21 |
3.05 |
3.08 |
3.01 |
3.02 |
4.6M |
| 2022-10-20 |
3.06 |
3.11 |
3.04 |
3.05 |
5.6M |
| 2022-10-19 |
3.12 |
3.12 |
3.04 |
3.08 |
8.2M |
| 2022-10-18 |
3.19 |
3.23 |
3.11 |
3.13 |
8.6M |
| 2022-10-17 |
3.10 |
3.22 |
3.10 |
3.19 |
8.0M |
| 2022-10-14 |
3.07 |
3.19 |
3.06 |
3.13 |
9.1M |
| 2022-10-13 |
3.05 |
3.20 |
2.99 |
3.07 |
10.6M |
| 2022-10-12 |
2.90 |
3.06 |
2.87 |
3.06 |
9.3M |
| 2022-10-11 |
2.90 |
2.97 |
2.85 |
2.91 |
8.2M |
| 2022-10-10 |
2.98 |
3.01 |
2.87 |
2.87 |
10.7M |
| 2022-09-30 |
3.04 |
3.10 |
2.97 |
3.02 |
8.5M |
| 2022-09-29 |
3.10 |
3.17 |
2.99 |
3.00 |
19.1M |
| 2022-09-28 |
3.12 |
3.15 |
3.10 |
3.15 |
21.0M |
| 2022-09-27 |
2.95 |
3.00 |
2.92 |
3.00 |
6.4M |
| 2022-09-26 |
2.95 |
2.96 |
2.86 |
2.86 |
8.5M |
| 2022-09-23 |
3.16 |
3.17 |
3.01 |
3.01 |
11.3M |
| 2022-09-22 |
3.07 |
3.19 |
3.06 |
3.17 |
9.3M |
| 2022-09-21 |
3.08 |
3.21 |
2.98 |
3.11 |
11.8M |
| 2022-09-20 |
3.03 |
3.11 |
3.01 |
3.09 |
11.2M |
| 2022-09-19 |
3.15 |
3.22 |
3.09 |
3.09 |
12.5M |
| 2022-09-16 |
3.39 |
3.48 |
3.25 |
3.25 |
18.0M |
| 2022-09-15 |
3.47 |
3.51 |
3.37 |
3.42 |
15.8M |
| 2022-09-14 |
3.64 |
3.64 |
3.50 |
3.50 |
17.2M |
| 2022-09-13 |
3.56 |
3.74 |
3.52 |
3.68 |
14.6M |
| 2022-09-09 |
3.57 |
3.67 |
3.52 |
3.57 |
16.5M |
| 2022-09-08 |
3.52 |
3.64 |
3.51 |
3.56 |
17.1M |
| 2022-09-07 |
3.87 |
3.94 |
3.62 |
3.62 |
26.9M |
| 2022-09-06 |
3.74 |
3.86 |
3.70 |
3.81 |
12.4M |
| 2022-09-05 |
3.98 |
3.98 |
3.78 |
3.78 |
18.2M |
| 2022-09-02 |
4.10 |
4.18 |
3.86 |
3.98 |
28.8M |
| 2022-09-01 |
3.89 |
4.01 |
3.85 |
4.01 |
23.0M |
| 2022-08-31 |
3.82 |
3.82 |
3.82 |
3.82 |
9.0M |
| 2022-08-30 |
3.55 |
3.72 |
3.45 |
3.64 |
14.3M |
| 2022-08-29 |
3.55 |
3.70 |
3.47 |
3.55 |
11.1M |
| 2022-08-26 |
3.50 |
3.68 |
3.34 |
3.60 |
22.6M |
| 2022-08-25 |
3.61 |
3.64 |
3.50 |
3.51 |
18.4M |
| 2022-08-24 |
3.52 |
3.68 |
3.50 |
3.68 |
11.8M |
| 2022-08-23 |
3.63 |
3.72 |
3.49 |
3.50 |
20.3M |
| 2022-08-22 |
3.76 |
3.78 |
3.65 |
3.67 |
12.3M |
| 2022-08-19 |
3.83 |
3.94 |
3.72 |
3.78 |
17.6M |
| 2022-08-18 |
4.04 |
4.12 |
3.86 |
3.90 |
31.8M |
| 2022-08-17 |
3.79 |
4.06 |
3.77 |
4.06 |
28.9M |
| 2022-08-16 |
3.93 |
3.93 |
3.73 |
3.87 |
28.1M |
| 2022-08-15 |
3.55 |
3.74 |
3.50 |
3.74 |
13.6M |
| 2022-08-12 |
3.42 |
3.63 |
3.41 |
3.56 |
18.8M |
| 2022-08-11 |
3.72 |
3.78 |
3.57 |
3.57 |
34.0M |
| 2022-08-10 |
3.67 |
3.86 |
3.67 |
3.76 |
22.2M |
| 2022-08-09 |
3.83 |
3.96 |
3.75 |
3.75 |
26.7M |
| 2022-08-08 |
3.71 |
4.08 |
3.71 |
3.91 |
37.2M |
| 2022-08-05 |
3.92 |
3.97 |
3.91 |
3.91 |
13.4M |
| 2022-08-04 |
4.52 |
4.53 |
4.09 |
4.12 |
55.0M |
| 2022-08-03 |
4.10 |
4.31 |
3.98 |
4.31 |
32.9M |
| 2022-08-02 |
4.00 |
4.10 |
3.75 |
4.10 |
50.6M |
| 2022-08-01 |
3.63 |
3.90 |
3.52 |
3.90 |
34.7M |
| 2022-07-29 |
4.00 |
4.11 |
3.71 |
3.71 |
49.5M |
| 2022-07-28 |
3.90 |
3.91 |
3.87 |
3.91 |
12.4M |
| 2022-07-27 |
4.08 |
4.12 |
3.72 |
3.72 |
60.2M |
| 2022-07-26 |
3.76 |
3.92 |
3.70 |
3.92 |
17.3M |
| 2022-07-25 |
3.48 |
3.73 |
3.48 |
3.73 |
29.3M |
| 2022-07-22 |
3.46 |
3.55 |
3.33 |
3.55 |
49.8M |
| 2022-07-21 |
3.38 |
3.38 |
3.38 |
3.38 |
1.9M |
| 2022-07-20 |
3.22 |
3.22 |
3.22 |
3.22 |
1.8M |
| 2022-07-19 |
3.06 |
3.07 |
3.02 |
3.07 |
7.6M |
| 2022-07-18 |
2.82 |
2.92 |
2.80 |
2.92 |
11.7M |
| 2022-07-15 |
2.61 |
2.78 |
2.60 |
2.78 |
30.3M |
| 2022-07-14 |
2.68 |
2.84 |
2.62 |
2.65 |
34.4M |
| 2022-07-13 |
2.68 |
2.74 |
2.59 |
2.74 |
55.4M |
| 2022-07-12 |
2.55 |
2.61 |
2.52 |
2.61 |
21.5M |
| 2022-07-11 |
2.44 |
2.49 |
2.38 |
2.49 |
23.9M |
| 2022-07-08 |
2.37 |
2.37 |
2.37 |
2.37 |
3.6M |
| 2022-07-07 |
2.27 |
2.29 |
2.25 |
2.26 |
8.1M |
| 2022-07-06 |
2.28 |
2.30 |
2.25 |
2.28 |
10.7M |
| 2022-07-05 |
2.29 |
2.32 |
2.25 |
2.27 |
10.0M |
| 2022-07-04 |
2.35 |
2.36 |
2.28 |
2.31 |
16.6M |
| 2022-07-01 |
2.25 |
2.37 |
2.25 |
2.36 |
26.4M |
| 2022-06-30 |
2.26 |
2.30 |
2.25 |
2.26 |
9.7M |
| 2022-06-29 |
2.27 |
2.36 |
2.26 |
2.29 |
14.6M |
| 2022-06-28 |
2.22 |
2.30 |
2.21 |
2.28 |
13.1M |
| 2022-06-27 |
2.27 |
2.27 |
2.23 |
2.24 |
9.5M |
| 2022-06-24 |
2.26 |
2.28 |
2.25 |
2.26 |
9.0M |
| 2022-06-23 |
2.31 |
2.32 |
2.22 |
2.25 |
16.9M |
| 2022-06-22 |
2.33 |
2.38 |
2.30 |
2.33 |
13.5M |
| 2022-06-21 |
2.35 |
2.36 |
2.32 |
2.33 |
10.7M |
| 2022-06-20 |
2.34 |
2.37 |
2.33 |
2.34 |
7.7M |
| 2022-06-17 |
2.37 |
2.40 |
2.33 |
2.35 |
10.7M |
| 2022-06-16 |
2.38 |
2.42 |
2.36 |
2.40 |
11.8M |
| 2022-06-15 |
2.39 |
2.49 |
2.39 |
2.39 |
17.0M |
| 2022-06-14 |
2.38 |
2.41 |
2.30 |
2.40 |
16.8M |
| 2022-06-13 |
2.44 |
2.45 |
2.38 |
2.41 |
15.2M |
| 2022-06-10 |
2.42 |
2.49 |
2.42 |
2.47 |
13.1M |
| 2022-06-09 |
2.55 |
2.59 |
2.43 |
2.45 |
22.6M |
| 2022-06-08 |
2.43 |
2.54 |
2.42 |
2.54 |
22.8M |
| 2022-06-07 |
2.45 |
2.50 |
2.39 |
2.42 |
17.6M |
| 2022-06-06 |
2.42 |
2.51 |
2.40 |
2.48 |
23.6M |
| 2022-06-02 |
2.43 |
2.44 |
2.37 |
2.39 |
13.9M |
| 2022-06-01 |
2.46 |
2.50 |
2.41 |
2.44 |
13.4M |
| 2022-05-31 |
2.51 |
2.53 |
2.46 |
2.48 |
15.8M |
| 2022-05-30 |
2.43 |
2.58 |
2.42 |
2.54 |
26.0M |
| 2022-05-27 |
2.57 |
2.60 |
2.46 |
2.46 |
24.4M |
| 2022-05-26 |
2.57 |
2.64 |
2.52 |
2.59 |
19.4M |
| 2022-05-25 |
2.52 |
2.58 |
2.47 |
2.57 |
26.1M |
| 2022-05-24 |
2.71 |
2.74 |
2.59 |
2.59 |
27.5M |
| 2022-05-23 |
2.80 |
2.81 |
2.67 |
2.73 |
43.8M |
| 2022-05-20 |
2.56 |
2.69 |
2.56 |
2.69 |
22.4M |
| 2022-05-19 |
2.45 |
2.59 |
2.43 |
2.56 |
38.5M |
| 2022-05-18 |
2.51 |
2.60 |
2.46 |
2.49 |
41.4M |
| 2022-05-17 |
2.45 |
2.53 |
2.41 |
2.49 |
28.2M |
| 2022-05-16 |
2.44 |
2.49 |
2.39 |
2.45 |
26.5M |
| 2022-05-13 |
2.47 |
2.52 |
2.38 |
2.46 |
30.5M |
| 2022-05-12 |
2.44 |
2.54 |
2.37 |
2.44 |
35.6M |
| 2022-05-11 |
2.53 |
2.55 |
2.48 |
2.48 |
48.1M |
| 2022-05-10 |
2.60 |
2.72 |
2.60 |
2.61 |
59.5M |
| 2022-05-09 |
2.74 |
2.74 |
2.74 |
2.74 |
0.5M |
| 2022-05-06 |
2.88 |
2.88 |
2.88 |
2.88 |
0.2M |
| 2022-04-29 |
2.74 |
3.16 |
2.73 |
3.03 |
56.5M |
| 2022-04-28 |
3.09 |
3.17 |
3.01 |
3.01 |
43.9M |
| 2022-04-27 |
2.95 |
3.45 |
2.95 |
3.34 |
72.0M |
| 2022-04-26 |
3.28 |
3.28 |
3.28 |
3.28 |
3.2M |
| 2022-04-25 |
3.64 |
3.64 |
3.64 |
3.64 |
4.7M |
| 2022-04-22 |
4.25 |
4.26 |
4.01 |
4.04 |
24.6M |
| 2022-04-21 |
4.45 |
4.56 |
4.22 |
4.26 |
23.4M |
| 2022-04-20 |
4.73 |
4.83 |
4.54 |
4.56 |
22.1M |
| 2022-04-19 |
4.70 |
4.72 |
4.56 |
4.64 |
17.0M |
| 2022-04-18 |
4.83 |
4.83 |
4.58 |
4.62 |
23.8M |
| 2022-04-15 |
5.08 |
5.08 |
4.75 |
4.86 |
34.6M |
| 2022-04-14 |
5.20 |
5.45 |
5.13 |
5.19 |
30.5M |
| 2022-04-13 |
5.46 |
5.46 |
5.08 |
5.09 |
37.7M |
| 2022-04-12 |
5.53 |
5.70 |
5.26 |
5.53 |
38.8M |
| 2022-04-11 |
5.90 |
5.92 |
5.51 |
5.53 |
44.0M |
| 2022-04-08 |
5.83 |
6.25 |
5.83 |
5.92 |
57.0M |
| 2022-04-07 |
6.15 |
6.23 |
5.80 |
5.80 |
65.6M |
| 2022-04-06 |
6.35 |
6.66 |
6.18 |
6.19 |
110.9M |
| 2022-04-01 |
5.46 |
6.05 |
5.40 |
6.05 |
61.8M |
| 2022-03-31 |
5.22 |
5.60 |
5.16 |
5.50 |
39.1M |
| 2022-03-30 |
5.35 |
5.40 |
5.15 |
5.23 |
16.6M |
| 2022-03-29 |
5.36 |
5.41 |
5.19 |
5.23 |
15.9M |
| 2022-03-28 |
5.26 |
5.45 |
5.16 |
5.35 |
16.9M |
| 2022-03-25 |
5.42 |
5.54 |
5.31 |
5.33 |
20.5M |
| 2022-03-24 |
5.47 |
5.48 |
5.32 |
5.37 |
23.9M |
| 2022-03-23 |
5.72 |
5.76 |
5.50 |
5.55 |
27.8M |
| 2022-03-22 |
5.60 |
5.86 |
5.56 |
5.68 |
44.1M |
| 2022-03-21 |
5.42 |
5.65 |
5.39 |
5.59 |
34.7M |
| 2022-03-18 |
5.36 |
5.60 |
5.33 |
5.45 |
27.7M |
| 2022-03-17 |
5.25 |
5.60 |
5.24 |
5.45 |
41.0M |
| 2022-03-16 |
5.09 |
5.28 |
4.91 |
5.25 |
29.4M |
| 2022-03-15 |
5.34 |
5.48 |
5.08 |
5.09 |
26.9M |
| 2022-03-14 |
5.46 |
5.51 |
5.25 |
5.26 |
23.7M |
| 2022-03-11 |
5.20 |
5.70 |
5.14 |
5.55 |
38.8M |
| 2022-03-10 |
5.27 |
5.48 |
5.22 |
5.32 |
29.4M |
| 2022-03-09 |
5.42 |
5.44 |
4.93 |
5.19 |
32.9M |
| 2022-03-08 |
5.50 |
5.56 |
5.33 |
5.35 |
25.1M |
| 2022-03-07 |
5.62 |
5.69 |
5.43 |
5.50 |
24.7M |
| 2022-03-04 |
5.76 |
5.80 |
5.50 |
5.60 |
33.0M |
| 2022-03-03 |
6.02 |
6.04 |
5.75 |
5.80 |
34.5M |
| 2022-03-02 |
5.90 |
6.05 |
5.86 |
5.96 |
32.1M |
| 2022-03-01 |
6.06 |
6.15 |
5.83 |
5.95 |
42.4M |
| 2022-02-28 |
5.92 |
6.26 |
5.80 |
6.18 |
59.3M |
| 2022-02-25 |
5.76 |
5.89 |
5.70 |
5.72 |
33.6M |
| 2022-02-24 |
6.22 |
6.25 |
5.63 |
5.75 |
60.7M |
| 2022-02-23 |
6.64 |
6.73 |
6.25 |
6.26 |
52.5M |
| 2022-02-22 |
6.70 |
6.81 |
6.48 |
6.51 |
66.8M |
| 2022-02-21 |
6.90 |
7.15 |
6.69 |
6.96 |
115.5M |
| 2022-02-18 |
5.95 |
6.58 |
5.87 |
6.58 |
76.8M |
| 2022-02-17 |
5.96 |
6.32 |
5.79 |
5.98 |
55.1M |
| 2022-02-16 |
6.30 |
6.48 |
6.01 |
6.12 |
56.2M |
| 2022-02-15 |
6.50 |
6.60 |
6.06 |
6.18 |
70.0M |
| 2022-02-14 |
7.00 |
7.06 |
6.59 |
6.59 |
85.1M |
| 2022-02-11 |
6.81 |
7.69 |
6.55 |
7.32 |
119.2M |
| 2022-02-10 |
6.98 |
7.47 |
6.29 |
7.03 |
135.8M |
| 2022-02-09 |
6.29 |
6.90 |
6.28 |
6.90 |
76.6M |
| 2022-02-08 |
5.65 |
6.27 |
5.32 |
6.27 |
101.1M |
| 2022-02-07 |
5.57 |
5.94 |
5.28 |
5.70 |
93.9M |
| 2022-01-28 |
5.86 |
6.29 |
5.86 |
5.86 |
112.2M |
| 2022-01-27 |
6.51 |
6.51 |
6.51 |
6.51 |
1.8M |
| 2022-01-26 |
7.23 |
7.23 |
7.23 |
7.23 |
2.2M |
| 2022-01-25 |
8.03 |
8.03 |
8.03 |
8.03 |
3.8M |
| 2022-01-24 |
9.21 |
10.13 |
8.66 |
8.92 |
166.0M |
| 2022-01-21 |
9.16 |
9.21 |
8.48 |
9.21 |
122.8M |
| 2022-01-20 |
8.37 |
8.37 |
8.05 |
8.37 |
43.7M |
| 2022-01-19 |
6.93 |
7.61 |
6.82 |
7.61 |
107.2M |
| 2022-01-18 |
6.30 |
6.92 |
5.86 |
6.92 |
96.2M |
| 2022-01-17 |
6.32 |
6.48 |
6.06 |
6.29 |
83.7M |
| 2022-01-14 |
6.49 |
6.78 |
6.02 |
6.05 |
103.1M |
| 2022-01-13 |
6.90 |
6.90 |
6.22 |
6.29 |
45.8M |
| 2022-01-12 |
5.66 |
6.27 |
5.66 |
6.27 |
39.0M |
| 2022-01-11 |
5.50 |
6.00 |
5.26 |
5.70 |
79.4M |
| 2022-01-10 |
5.12 |
5.51 |
5.08 |
5.51 |
40.8M |
| 2022-01-07 |
5.40 |
5.70 |
5.01 |
5.01 |
55.9M |
| 2022-01-06 |
5.27 |
5.53 |
5.18 |
5.36 |
55.1M |
| 2022-01-05 |
5.41 |
5.72 |
5.23 |
5.48 |
86.8M |
| 2022-01-04 |
4.68 |
5.20 |
4.68 |
5.20 |
26.0M |