| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
12.69 |
12.69 |
12.23 |
12.37 |
12.6M |
| 2022-12-29 |
12.09 |
12.09 |
12.09 |
12.09 |
0.8M |
| 2022-12-28 |
11.71 |
11.73 |
11.50 |
11.51 |
3.8M |
| 2022-12-27 |
11.98 |
12.18 |
11.72 |
11.90 |
6.6M |
| 2022-12-26 |
11.59 |
12.18 |
11.33 |
12.15 |
6.2M |
| 2022-12-23 |
11.71 |
11.72 |
11.33 |
11.60 |
4.3M |
| 2022-12-22 |
12.38 |
12.38 |
11.74 |
11.79 |
7.2M |
| 2022-12-21 |
12.31 |
12.48 |
12.25 |
12.36 |
2.9M |
| 2022-12-20 |
12.30 |
12.64 |
12.15 |
12.38 |
4.2M |
| 2022-12-19 |
12.45 |
12.57 |
12.22 |
12.33 |
3.7M |
| 2022-12-16 |
12.54 |
12.59 |
12.28 |
12.41 |
3.9M |
| 2022-12-15 |
12.36 |
12.61 |
12.36 |
12.54 |
3.1M |
| 2022-12-14 |
12.61 |
12.67 |
12.33 |
12.44 |
5.3M |
| 2022-12-13 |
12.88 |
12.88 |
12.45 |
12.61 |
7.9M |
| 2022-12-12 |
13.20 |
13.28 |
12.96 |
12.97 |
9.6M |
| 2022-12-09 |
12.70 |
13.13 |
12.67 |
12.96 |
10.6M |
| 2022-12-08 |
12.86 |
12.86 |
12.44 |
12.51 |
8.5M |
| 2022-12-07 |
12.75 |
13.18 |
12.56 |
12.86 |
9.6M |
| 2022-12-06 |
12.27 |
12.86 |
12.26 |
12.86 |
13.8M |
| 2022-12-05 |
12.38 |
12.56 |
12.20 |
12.25 |
8.7M |
| 2022-12-02 |
12.75 |
12.83 |
12.17 |
12.43 |
15.8M |
| 2022-12-01 |
12.80 |
12.98 |
12.57 |
12.81 |
7.8M |
| 2022-11-30 |
13.14 |
13.20 |
12.80 |
12.80 |
13.2M |
| 2022-11-29 |
13.50 |
13.69 |
13.46 |
13.47 |
6.3M |
| 2022-11-28 |
13.60 |
13.84 |
13.46 |
13.53 |
7.7M |
| 2022-11-25 |
13.45 |
14.05 |
13.22 |
13.92 |
8.6M |
| 2022-11-24 |
13.36 |
13.67 |
13.35 |
13.45 |
7.1M |
| 2022-11-23 |
13.49 |
13.66 |
13.01 |
13.56 |
9.6M |
| 2022-11-22 |
14.08 |
14.15 |
13.47 |
13.49 |
13.3M |
| 2022-11-21 |
14.20 |
14.36 |
13.82 |
14.17 |
11.2M |
| 2022-11-18 |
13.80 |
14.30 |
13.75 |
14.26 |
15.2M |
| 2022-11-17 |
14.05 |
14.42 |
13.58 |
13.73 |
24.6M |
| 2022-11-16 |
13.21 |
13.73 |
13.12 |
13.73 |
12.1M |
| 2022-11-15 |
12.60 |
13.08 |
12.51 |
13.08 |
21.6M |
| 2022-11-14 |
12.46 |
12.46 |
12.40 |
12.46 |
14.6M |
| 2022-11-11 |
12.10 |
12.27 |
11.86 |
11.87 |
12.1M |
| 2022-11-10 |
11.78 |
12.07 |
11.76 |
11.94 |
5.4M |
| 2022-11-09 |
12.00 |
12.12 |
11.60 |
11.68 |
8.1M |
| 2022-11-08 |
11.99 |
12.32 |
11.89 |
11.98 |
7.5M |
| 2022-11-07 |
12.28 |
12.34 |
11.82 |
11.92 |
8.0M |
| 2022-11-04 |
12.24 |
12.50 |
12.16 |
12.28 |
4.6M |
| 2022-11-03 |
12.30 |
12.47 |
12.01 |
12.25 |
4.2M |
| 2022-11-02 |
12.35 |
12.58 |
12.20 |
12.30 |
4.0M |
| 2022-11-01 |
12.00 |
12.42 |
11.80 |
12.35 |
5.5M |
| 2022-10-31 |
12.52 |
12.63 |
12.05 |
12.23 |
6.5M |
| 2022-10-28 |
12.98 |
13.33 |
12.42 |
12.63 |
6.0M |
| 2022-10-27 |
12.78 |
13.07 |
12.70 |
12.82 |
7.5M |
| 2022-10-26 |
12.76 |
13.38 |
12.76 |
13.35 |
5.4M |
| 2022-10-25 |
13.20 |
13.29 |
12.59 |
12.74 |
4.8M |
| 2022-10-24 |
13.30 |
13.55 |
13.11 |
13.11 |
4.8M |
| 2022-10-21 |
13.32 |
13.50 |
13.16 |
13.42 |
4.5M |
| 2022-10-20 |
13.33 |
13.64 |
13.18 |
13.37 |
5.3M |
| 2022-10-19 |
13.39 |
13.70 |
13.11 |
13.32 |
8.4M |
| 2022-10-18 |
13.40 |
13.55 |
13.11 |
13.54 |
12.2M |
| 2022-10-17 |
13.28 |
13.28 |
12.85 |
12.90 |
8.5M |
| 2022-10-14 |
12.52 |
13.03 |
12.50 |
13.03 |
3.9M |
| 2022-10-13 |
12.08 |
12.63 |
12.08 |
12.41 |
6.0M |
| 2022-10-12 |
12.94 |
13.05 |
12.40 |
12.40 |
10.3M |
| 2022-10-11 |
12.94 |
13.27 |
12.90 |
13.05 |
6.9M |
| 2022-10-10 |
13.60 |
13.61 |
12.78 |
12.94 |
17.4M |
| 2022-09-30 |
12.96 |
12.96 |
12.96 |
12.96 |
1.6M |
| 2022-09-29 |
12.34 |
12.34 |
12.34 |
12.34 |
1.0M |
| 2022-09-21 |
11.97 |
12.12 |
11.52 |
11.75 |
6.6M |
| 2022-09-20 |
11.12 |
11.68 |
11.12 |
11.68 |
2.9M |
| 2022-09-19 |
11.46 |
11.57 |
10.95 |
11.12 |
6.2M |
| 2022-09-16 |
12.14 |
12.14 |
11.53 |
11.53 |
6.7M |
| 2022-09-15 |
12.19 |
12.45 |
12.05 |
12.14 |
6.5M |
| 2022-09-14 |
11.93 |
12.30 |
11.83 |
12.12 |
6.0M |
| 2022-09-13 |
12.39 |
12.67 |
12.17 |
12.20 |
7.6M |
| 2022-09-09 |
11.79 |
12.38 |
11.78 |
12.38 |
8.2M |
| 2022-09-08 |
11.83 |
12.00 |
11.63 |
11.79 |
5.5M |
| 2022-09-07 |
11.81 |
12.40 |
11.60 |
11.94 |
7.4M |
| 2022-09-06 |
11.95 |
12.12 |
11.72 |
11.86 |
11.7M |
| 2022-09-05 |
11.10 |
11.54 |
11.10 |
11.54 |
6.2M |
| 2022-09-02 |
10.51 |
10.99 |
10.51 |
10.99 |
3.4M |
| 2022-09-01 |
10.39 |
10.76 |
10.39 |
10.47 |
4.0M |
| 2022-08-31 |
10.80 |
10.87 |
10.35 |
10.39 |
6.4M |
| 2022-08-30 |
10.80 |
11.10 |
10.74 |
10.88 |
5.0M |
| 2022-08-29 |
10.88 |
11.17 |
10.68 |
10.85 |
5.2M |
| 2022-08-26 |
10.60 |
11.18 |
10.60 |
11.00 |
6.2M |
| 2022-08-25 |
11.46 |
11.46 |
10.89 |
10.89 |
8.1M |
| 2022-08-24 |
11.70 |
11.78 |
11.46 |
11.46 |
11.0M |
| 2022-08-23 |
11.81 |
12.14 |
11.43 |
12.06 |
8.8M |
| 2022-08-22 |
11.95 |
12.20 |
11.75 |
11.76 |
8.3M |
| 2022-08-19 |
12.31 |
12.46 |
11.78 |
12.02 |
9.6M |
| 2022-08-18 |
12.27 |
12.70 |
11.88 |
12.29 |
13.2M |
| 2022-08-17 |
12.65 |
13.10 |
12.30 |
12.40 |
13.7M |
| 2022-08-16 |
12.02 |
12.61 |
12.02 |
12.61 |
8.3M |
| 2022-08-15 |
11.85 |
12.29 |
11.32 |
12.01 |
11.4M |
| 2022-08-12 |
12.60 |
12.80 |
11.87 |
11.90 |
22.4M |
| 2022-08-11 |
11.99 |
12.26 |
11.80 |
12.26 |
7.8M |
| 2022-08-10 |
11.48 |
11.68 |
11.23 |
11.68 |
14.4M |
| 2022-08-09 |
11.12 |
11.12 |
10.92 |
11.12 |
16.8M |
| 2022-08-08 |
10.59 |
10.59 |
10.59 |
10.59 |
2.1M |
| 2022-08-05 |
10.29 |
10.49 |
10.06 |
10.09 |
12.2M |
| 2022-08-04 |
9.70 |
10.03 |
9.60 |
10.03 |
10.1M |
| 2022-08-03 |
9.86 |
10.34 |
9.50 |
9.55 |
13.3M |
| 2022-08-02 |
10.40 |
10.40 |
9.82 |
9.94 |
22.1M |
| 2022-08-01 |
10.15 |
10.34 |
10.01 |
10.34 |
15.4M |
| 2022-07-29 |
9.35 |
9.85 |
9.35 |
9.85 |
14.5M |
| 2022-07-28 |
9.20 |
9.58 |
9.20 |
9.38 |
11.3M |
| 2022-07-27 |
9.77 |
9.77 |
9.29 |
9.40 |
29.2M |
| 2022-07-26 |
9.20 |
9.30 |
9.08 |
9.30 |
5.1M |
| 2022-07-25 |
8.55 |
8.86 |
8.54 |
8.86 |
9.9M |
| 2022-07-22 |
8.53 |
8.57 |
8.37 |
8.44 |
4.7M |
| 2022-07-21 |
8.50 |
8.68 |
8.44 |
8.53 |
6.1M |
| 2022-07-20 |
8.25 |
8.54 |
8.24 |
8.43 |
7.2M |
| 2022-07-19 |
8.16 |
8.28 |
8.15 |
8.26 |
3.8M |
| 2022-07-18 |
8.16 |
8.23 |
8.09 |
8.20 |
3.1M |
| 2022-07-15 |
8.28 |
8.37 |
8.10 |
8.11 |
5.7M |
| 2022-07-14 |
8.10 |
8.50 |
8.10 |
8.37 |
7.9M |
| 2022-07-13 |
8.06 |
8.19 |
8.03 |
8.14 |
3.1M |
| 2022-07-12 |
8.20 |
8.24 |
8.07 |
8.09 |
3.6M |
| 2022-07-11 |
8.14 |
8.24 |
8.14 |
8.20 |
4.5M |
| 2022-07-08 |
8.15 |
8.26 |
8.12 |
8.14 |
4.5M |
| 2022-07-07 |
7.99 |
8.38 |
7.96 |
8.20 |
10.2M |
| 2022-07-06 |
8.04 |
8.06 |
7.94 |
7.98 |
4.4M |
| 2022-07-05 |
8.12 |
8.16 |
7.99 |
8.05 |
5.0M |
| 2022-07-04 |
8.08 |
8.15 |
8.01 |
8.10 |
4.7M |
| 2022-07-01 |
7.94 |
8.17 |
7.92 |
8.02 |
6.6M |
| 2022-06-30 |
7.96 |
8.06 |
7.92 |
7.94 |
6.5M |
| 2022-06-29 |
8.12 |
8.17 |
7.96 |
7.98 |
7.9M |
| 2022-06-28 |
8.36 |
8.38 |
8.10 |
8.14 |
9.9M |
| 2022-06-27 |
8.46 |
8.51 |
8.33 |
8.35 |
6.8M |
| 2022-06-24 |
8.39 |
8.57 |
8.39 |
8.46 |
3.7M |
| 2022-06-23 |
8.47 |
8.47 |
8.31 |
8.41 |
5.4M |
| 2022-06-22 |
8.63 |
8.71 |
8.48 |
8.50 |
6.1M |
| 2022-06-21 |
8.65 |
8.95 |
8.60 |
8.64 |
8.0M |
| 2022-06-20 |
8.53 |
8.66 |
8.50 |
8.52 |
6.0M |
| 2022-06-17 |
8.65 |
8.80 |
8.61 |
8.62 |
6.0M |
| 2022-06-16 |
8.80 |
8.83 |
8.70 |
8.71 |
4.8M |
| 2022-06-15 |
8.73 |
8.88 |
8.70 |
8.74 |
7.0M |
| 2022-06-14 |
8.75 |
8.88 |
8.60 |
8.74 |
7.6M |
| 2022-06-13 |
8.55 |
8.98 |
8.41 |
8.88 |
13.2M |
| 2022-06-10 |
8.50 |
8.61 |
8.45 |
8.55 |
5.9M |
| 2022-06-09 |
8.86 |
8.89 |
8.51 |
8.55 |
8.9M |
| 2022-06-08 |
9.09 |
9.09 |
8.80 |
8.90 |
8.9M |
| 2022-06-07 |
8.92 |
9.06 |
8.69 |
8.84 |
10.7M |
| 2022-06-06 |
8.65 |
8.90 |
8.60 |
8.80 |
8.8M |
| 2022-06-02 |
8.36 |
8.78 |
8.25 |
8.70 |
10.5M |
| 2022-06-01 |
8.52 |
8.65 |
8.38 |
8.42 |
7.7M |
| 2022-05-31 |
8.68 |
8.77 |
8.55 |
8.58 |
7.1M |
| 2022-05-30 |
8.62 |
8.84 |
8.48 |
8.70 |
7.4M |
| 2022-05-27 |
8.75 |
8.88 |
8.59 |
8.66 |
10.1M |
| 2022-05-26 |
9.01 |
9.03 |
8.73 |
8.76 |
13.6M |
| 2022-05-25 |
8.84 |
9.11 |
8.61 |
9.08 |
12.7M |
| 2022-05-24 |
9.10 |
9.34 |
8.75 |
8.75 |
24.2M |
| 2022-05-23 |
9.21 |
9.21 |
8.92 |
9.21 |
16.7M |
| 2022-05-20 |
8.35 |
8.77 |
8.29 |
8.77 |
15.1M |
| 2022-05-19 |
8.12 |
8.45 |
8.11 |
8.35 |
11.0M |
| 2022-05-18 |
8.39 |
8.59 |
8.20 |
8.22 |
19.3M |
| 2022-05-17 |
7.97 |
8.26 |
7.80 |
8.26 |
13.1M |
| 2022-05-16 |
7.72 |
8.00 |
7.66 |
7.87 |
13.8M |
| 2022-05-13 |
7.67 |
7.79 |
7.56 |
7.70 |
13.0M |
| 2022-05-12 |
7.79 |
7.82 |
7.56 |
7.68 |
19.8M |
| 2022-05-11 |
7.41 |
8.07 |
7.41 |
7.78 |
51.0M |
| 2022-05-10 |
7.71 |
7.71 |
7.71 |
7.71 |
0.9M |
| 2022-05-09 |
8.12 |
8.12 |
8.12 |
8.12 |
0.5M |
| 2022-05-06 |
8.55 |
8.55 |
8.55 |
8.55 |
0.5M |
| 2022-04-29 |
8.58 |
9.16 |
8.58 |
9.00 |
25.4M |
| 2022-04-28 |
9.30 |
9.35 |
8.57 |
8.57 |
28.7M |
| 2022-04-27 |
8.51 |
9.45 |
8.40 |
9.38 |
31.1M |
| 2022-04-26 |
8.52 |
9.44 |
8.52 |
8.76 |
34.5M |
| 2022-04-25 |
9.47 |
9.47 |
9.47 |
9.47 |
3.4M |
| 2022-04-22 |
10.52 |
10.52 |
10.52 |
10.52 |
1.5M |
| 2022-04-21 |
11.69 |
11.69 |
11.69 |
11.69 |
3.3M |
| 2022-04-20 |
13.22 |
13.25 |
12.96 |
12.99 |
6.4M |
| 2022-04-19 |
13.27 |
13.28 |
13.11 |
13.21 |
5.6M |
| 2022-04-18 |
13.10 |
13.43 |
12.96 |
13.35 |
6.6M |
| 2022-04-15 |
13.68 |
13.74 |
13.21 |
13.26 |
12.8M |
| 2022-04-14 |
12.96 |
14.09 |
12.96 |
13.81 |
21.6M |
| 2022-04-13 |
13.19 |
13.24 |
12.93 |
12.95 |
8.0M |
| 2022-04-12 |
13.30 |
13.36 |
12.92 |
13.28 |
8.5M |
| 2022-04-11 |
13.15 |
13.38 |
13.01 |
13.17 |
9.5M |
| 2022-04-08 |
13.55 |
13.59 |
13.02 |
13.17 |
11.8M |
| 2022-04-07 |
14.10 |
14.17 |
13.45 |
13.51 |
17.3M |
| 2022-04-06 |
14.17 |
14.46 |
14.10 |
14.20 |
14.7M |
| 2022-04-01 |
14.99 |
14.99 |
14.09 |
14.13 |
24.6M |
| 2022-03-31 |
15.16 |
15.46 |
15.01 |
15.08 |
24.9M |
| 2022-03-30 |
15.38 |
15.38 |
14.80 |
15.00 |
19.7M |
| 2022-03-29 |
14.61 |
15.34 |
14.38 |
15.24 |
29.4M |
| 2022-03-28 |
14.77 |
15.17 |
14.58 |
14.71 |
18.8M |
| 2022-03-25 |
14.39 |
14.96 |
14.14 |
14.66 |
24.9M |
| 2022-03-24 |
14.05 |
14.39 |
13.83 |
14.35 |
18.0M |
| 2022-03-23 |
14.05 |
14.34 |
14.03 |
14.13 |
10.6M |
| 2022-03-22 |
14.60 |
14.60 |
14.15 |
14.15 |
18.1M |
| 2022-03-21 |
14.52 |
14.77 |
14.10 |
14.74 |
25.5M |
| 2022-03-18 |
14.68 |
14.82 |
14.43 |
14.53 |
18.0M |
| 2022-03-17 |
14.80 |
15.13 |
14.40 |
14.69 |
29.7M |
| 2022-03-16 |
14.62 |
14.84 |
13.90 |
14.78 |
29.0M |
| 2022-03-15 |
14.50 |
15.15 |
14.32 |
14.53 |
31.4M |
| 2022-03-14 |
15.03 |
15.95 |
14.71 |
14.92 |
58.2M |
| 2022-03-11 |
13.68 |
15.10 |
13.45 |
14.88 |
58.5M |
| 2022-03-10 |
12.77 |
13.77 |
12.73 |
13.77 |
23.8M |
| 2022-03-09 |
12.94 |
13.03 |
11.95 |
12.52 |
9.8M |
| 2022-03-08 |
13.46 |
13.50 |
12.77 |
12.84 |
11.5M |
| 2022-03-07 |
13.59 |
13.76 |
13.36 |
13.46 |
10.5M |
| 2022-03-04 |
13.58 |
13.85 |
13.50 |
13.59 |
12.8M |
| 2022-03-03 |
13.54 |
13.68 |
13.47 |
13.63 |
10.5M |
| 2022-03-02 |
13.39 |
13.61 |
13.25 |
13.53 |
8.7M |
| 2022-03-01 |
13.55 |
13.66 |
13.40 |
13.46 |
9.8M |
| 2022-02-28 |
13.43 |
13.69 |
13.14 |
13.61 |
15.8M |
| 2022-02-25 |
13.13 |
13.44 |
13.13 |
13.27 |
8.9M |
| 2022-02-24 |
13.42 |
13.64 |
12.99 |
13.12 |
15.1M |
| 2022-02-23 |
13.30 |
13.52 |
13.30 |
13.42 |
8.0M |
| 2022-02-22 |
13.57 |
13.57 |
13.28 |
13.31 |
8.6M |
| 2022-02-21 |
13.32 |
13.59 |
13.29 |
13.57 |
11.3M |
| 2022-02-18 |
13.10 |
13.38 |
13.01 |
13.33 |
8.3M |
| 2022-02-17 |
13.32 |
13.40 |
13.14 |
13.16 |
7.4M |
| 2022-02-16 |
13.20 |
13.37 |
13.13 |
13.31 |
8.3M |
| 2022-02-15 |
13.12 |
13.23 |
12.97 |
13.15 |
6.0M |
| 2022-02-14 |
12.91 |
13.28 |
12.86 |
13.15 |
7.7M |
| 2022-02-11 |
13.33 |
13.33 |
12.94 |
12.96 |
10.4M |
| 2022-02-10 |
13.31 |
13.55 |
13.23 |
13.33 |
10.7M |
| 2022-02-09 |
13.13 |
13.32 |
13.01 |
13.31 |
12.4M |
| 2022-02-08 |
13.10 |
13.20 |
12.90 |
13.14 |
10.0M |
| 2022-02-07 |
12.92 |
13.13 |
12.87 |
13.10 |
10.6M |
| 2022-01-28 |
12.71 |
13.01 |
12.60 |
12.90 |
11.0M |
| 2022-01-27 |
13.15 |
13.22 |
12.68 |
12.68 |
14.1M |
| 2022-01-26 |
13.32 |
13.60 |
13.02 |
13.11 |
14.2M |
| 2022-01-25 |
14.05 |
14.25 |
13.31 |
13.32 |
16.6M |
| 2022-01-24 |
14.15 |
14.31 |
14.02 |
14.08 |
11.5M |
| 2022-01-21 |
14.75 |
14.82 |
14.25 |
14.30 |
23.0M |
| 2022-01-20 |
15.70 |
15.76 |
14.70 |
14.83 |
37.7M |
| 2022-01-19 |
15.39 |
15.92 |
15.34 |
15.67 |
31.5M |
| 2022-01-18 |
17.38 |
17.39 |
15.90 |
16.06 |
49.1M |
| 2022-01-17 |
18.48 |
18.50 |
17.33 |
17.64 |
56.2M |
| 2022-01-14 |
16.35 |
18.23 |
16.35 |
17.91 |
68.5M |
| 2022-01-13 |
16.85 |
17.37 |
16.46 |
16.65 |
46.4M |
| 2022-01-12 |
17.02 |
17.85 |
16.38 |
17.17 |
77.2M |
| 2022-01-11 |
15.33 |
16.98 |
15.22 |
16.98 |
74.1M |
| 2022-01-10 |
15.62 |
15.88 |
15.30 |
15.44 |
36.2M |
| 2022-01-07 |
14.52 |
15.65 |
14.43 |
15.23 |
41.4M |
| 2022-01-06 |
14.30 |
14.55 |
14.27 |
14.51 |
10.5M |
| 2022-01-05 |
14.80 |
14.84 |
14.21 |
14.36 |
17.9M |
| 2022-01-04 |
15.00 |
15.26 |
14.72 |
14.79 |
21.8M |