계양전기 (012200)

012200
🏛️ 대한민국 →
1,434.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 2,889.90 2,889.90 2,854.60 2,879.30 0.0M
2021-12-29 2,865.20 2,889.90 2,851.10 2,889.90 0.0M
2021-12-28 2,879.30 2,879.30 2,847.60 2,872.20 0.1M
2021-12-27 2,886.30 2,886.30 2,854.60 2,861.70 0.1M
2021-12-26 4,070.00 4,070.00 4,070.00 4,070.00 0.0M
2021-12-24 2,900.40 2,900.40 2,851.10 2,868.70 0.0M
2021-12-23 2,886.30 2,889.90 2,844.10 2,865.20 0.0M
2021-12-22 2,854.60 2,900.40 2,833.50 2,868.70 0.1M
2021-12-21 2,798.20 2,847.60 2,780.60 2,833.50 0.0M
2021-12-20 2,812.30 2,837.00 2,780.60 2,798.20 0.0M
2021-12-17 2,819.40 2,837.00 2,805.30 2,826.40 0.0M
2021-12-16 2,837.00 2,875.80 2,784.10 2,833.50 0.0M
2021-12-15 2,840.50 2,847.60 2,801.80 2,826.40 0.0M
2021-12-14 2,900.40 2,900.40 2,833.50 2,847.60 0.0M
2021-12-13 2,925.10 2,928.60 2,875.80 2,904.00 0.1M
2021-12-12 4,125.00 4,125.00 4,125.00 4,125.00 0.0M
2021-12-10 2,854.60 2,921.60 2,840.50 2,907.50 0.1M
2021-12-09 2,847.60 2,861.70 2,830.00 2,854.60 0.0M
2021-12-08 2,872.20 2,872.20 2,819.40 2,847.60 0.1M
2021-12-07 2,791.20 2,847.60 2,784.10 2,847.60 0.1M
2021-12-06 2,805.30 2,815.90 2,748.90 2,801.80 0.0M
2021-12-03 2,755.90 2,812.30 2,738.30 2,808.80 0.0M
2021-12-02 2,717.20 2,770.00 2,696.00 2,755.90 0.1M
2021-12-01 2,618.50 2,727.80 2,593.80 2,724.20 0.1M
2021-11-30 2,798.20 2,967.40 2,597.40 2,650.20 0.3M
2021-11-29 2,748.90 2,840.50 2,734.80 2,798.20 0.1M
2021-11-26 2,981.50 3,002.60 2,854.60 2,868.70 0.1M
2021-11-25 2,999.10 3,016.70 2,960.40 2,960.40 0.1M
2021-11-24 3,016.70 3,062.60 2,960.40 3,016.70 0.1M
2021-11-23 2,995.60 3,052.00 2,970.90 3,023.80 0.1M
2021-11-22 3,052.00 3,069.60 2,999.10 3,030.80 0.1M
2021-11-19 3,101.30 3,101.30 3,044.90 3,052.00 0.1M
2021-11-18 3,030.80 3,069.60 2,981.50 3,059.00 0.1M
2021-11-17 3,044.90 3,069.60 3,002.60 3,037.90 0.1M
2021-11-16 3,090.70 3,090.70 3,048.50 3,062.60 0.1M
2021-11-15 3,083.70 3,111.90 3,083.70 3,108.40 0.1M
2021-11-12 3,027.30 3,097.80 2,893.40 3,073.10 0.2M
2021-11-11 2,995.60 3,073.10 2,995.60 3,034.40 0.1M
2021-11-10 3,076.70 3,101.30 3,016.70 3,066.10 0.1M
2021-11-09 3,111.90 3,175.30 3,087.20 3,108.40 0.1M
2021-11-08 3,104.80 3,115.40 3,048.50 3,111.90 0.1M
2021-11-05 3,147.10 3,147.10 3,097.80 3,129.50 0.1M
2021-11-04 3,150.70 3,242.30 3,122.50 3,143.60 0.1M
2021-11-03 3,210.60 3,210.60 3,101.30 3,143.60 0.2M
2021-11-02 3,214.10 3,235.20 3,182.40 3,210.60 0.1M
2021-11-01 3,270.50 3,281.10 3,185.90 3,210.60 0.1M
2021-10-29 3,267.00 3,319.80 3,256.40 3,270.50 0.1M
2021-10-28 3,270.50 3,312.80 3,245.80 3,245.80 0.1M
2021-10-27 3,298.70 3,319.80 3,259.90 3,270.50 0.1M
2021-10-26 3,369.20 3,489.00 3,288.10 3,316.30 0.6M
2021-10-25 3,323.30 3,341.00 3,221.10 3,270.50 0.1M
2021-10-24 4,690.00 4,690.00 4,690.00 4,690.00 0.0M
2021-10-22 3,249.30 3,369.20 3,249.30 3,305.70 0.1M
2021-10-21 3,376.20 3,376.20 3,270.50 3,295.20 0.1M
2021-10-20 3,277.50 3,397.40 3,267.00 3,376.20 0.5M
2021-10-19 3,231.70 3,284.60 3,231.70 3,259.90 0.1M
2021-10-18 3,203.50 3,228.20 3,182.40 3,221.10 0.1M
2021-10-15 3,161.20 3,200.00 3,129.50 3,189.40 0.1M
2021-10-14 3,104.80 3,171.80 3,094.30 3,129.50 0.1M
2021-10-13 3,044.90 3,143.60 3,034.40 3,090.70 0.1M
2021-10-12 3,006.20 3,044.90 2,967.40 3,030.80 0.0M
2021-10-08 3,009.70 3,066.10 2,985.00 3,037.90 0.1M
2021-10-07 2,907.50 3,002.60 2,907.50 3,002.60 0.1M
2021-10-06 3,044.90 3,094.30 2,882.80 2,907.50 0.2M
2021-10-05 3,185.90 3,185.90 2,999.10 3,041.40 0.2M
2021-10-04 4,520.00 4,520.00 4,520.00 4,520.00 0.0M
2021-10-01 3,238.80 3,256.40 3,161.20 3,185.90 0.1M
2021-09-30 3,228.20 3,312.80 3,178.90 3,245.80 0.3M
2021-09-29 3,030.80 3,210.60 3,020.30 3,193.00 0.2M
2021-09-28 3,224.70 3,224.70 3,101.30 3,111.90 0.1M
2021-09-27 3,101.30 3,224.70 3,101.30 3,203.50 0.1M
2021-09-24 3,150.70 3,182.40 3,108.40 3,115.40 0.1M
2021-09-23 3,178.90 3,193.00 3,129.50 3,129.50 0.1M
2021-09-22 4,550.00 4,550.00 4,550.00 4,550.00 0.0M
2021-09-17 3,224.70 3,256.40 3,171.80 3,207.00 0.1M
2021-09-16 3,221.10 3,235.20 3,210.60 3,221.10 0.1M
2021-09-15 3,214.10 3,231.70 3,182.40 3,217.60 0.1M
2021-09-14 3,196.50 3,238.80 3,193.00 3,224.70 0.1M
2021-09-13 3,259.90 3,277.50 3,178.90 3,189.40 0.1M
2021-09-10 3,259.90 3,291.60 3,221.10 3,288.10 0.1M
2021-09-09 3,341.00 3,341.00 3,178.90 3,263.40 0.2M
2021-09-08 3,418.50 3,418.50 3,312.80 3,333.90 0.2M
2021-09-07 3,386.80 3,404.40 3,341.00 3,397.40 0.2M
2021-09-06 3,393.80 3,397.40 3,326.90 3,386.80 0.2M
2021-09-03 3,256.40 3,418.50 3,245.80 3,404.40 0.5M
2021-09-02 3,309.30 3,309.30 3,242.30 3,245.80 0.1M
2021-09-01 3,259.90 3,298.70 3,235.20 3,295.20 0.1M
2021-08-31 3,298.70 3,298.70 3,217.60 3,263.40 0.1M
2021-08-30 3,298.70 3,305.70 3,259.90 3,277.50 0.1M
2021-08-27 3,249.30 3,302.20 3,207.00 3,267.00 0.1M
2021-08-26 3,302.20 3,302.20 3,221.10 3,249.30 0.1M
2021-08-25 3,259.90 3,291.60 3,214.10 3,277.50 0.1M
2021-08-24 3,122.50 3,242.30 3,101.30 3,242.30 0.3M
2021-08-23 3,030.80 3,122.50 2,960.40 3,073.10 0.3M
2021-08-22 4,305.00 4,305.00 4,305.00 4,305.00 0.0M
2021-08-20 3,154.20 3,182.40 3,027.30 3,034.40 0.3M
2021-08-19 3,267.00 3,337.40 3,140.10 3,140.10 0.5M
2021-08-18 3,312.80 3,393.80 3,242.30 3,351.50 0.3M
2021-08-17 3,478.40 3,503.10 3,344.50 3,355.10 0.3M
2021-08-13 3,608.80 3,622.90 3,415.00 3,478.40 0.4M
2021-08-12 3,573.60 3,658.20 3,573.60 3,622.90 0.2M
2021-08-11 3,693.40 3,728.60 3,608.80 3,608.80 0.3M
2021-08-10 3,693.40 3,749.80 3,601.80 3,749.80 0.4M
2021-08-09 3,876.70 3,876.70 3,686.30 3,693.40 0.5M
2021-08-08 5,440.00 5,440.00 5,440.00 5,440.00 0.0M
2021-08-06 3,799.10 3,869.60 3,728.60 3,834.40 0.6M
2021-08-05 3,834.40 3,869.60 3,742.70 3,770.90 1.0M
2021-08-04 3,735.70 3,770.90 3,672.20 3,735.70 0.6M
2021-08-03 3,559.50 3,714.50 3,531.30 3,714.50 0.6M
2021-08-02 3,552.40 3,594.70 3,499.60 3,538.30 0.4M
2021-07-30 3,601.80 3,608.80 3,510.10 3,538.30 0.5M
2021-07-29 3,580.60 3,658.20 3,580.60 3,594.70 0.3M
2021-07-28 3,559.50 3,630.00 3,531.30 3,587.70 0.5M
2021-07-27 3,594.70 3,630.00 3,531.30 3,566.50 0.6M
2021-07-26 3,778.00 3,827.30 3,566.50 3,594.70 1.2M
2021-07-25 5,280.00 5,280.00 5,280.00 5,280.00 0.0M
2021-07-23 3,897.80 3,918.90 3,721.60 3,721.60 1.4M
2021-07-22 3,926.00 4,207.90 3,862.60 3,897.80 5.2M
2021-07-21 4,370.00 4,482.80 3,827.30 3,848.50 15.5M
2021-07-20 3,834.40 3,855.50 3,707.50 3,806.20 1.4M
2021-07-19 3,622.90 4,285.50 3,601.80 3,883.70 13.1M
2021-07-18 5,160.00 5,160.00 5,160.00 5,160.00 0.0M
2021-07-16 3,693.40 3,714.50 3,587.70 3,637.00 0.4M
2021-07-15 3,566.50 3,742.70 3,520.70 3,693.40 1.0M
2021-07-14 3,601.80 3,601.80 3,513.70 3,545.40 0.2M
2021-07-13 3,453.70 3,566.50 3,439.60 3,524.20 0.3M
2021-07-12 3,446.70 3,489.00 3,415.00 3,425.60 0.2M
2021-07-09 3,524.20 3,538.30 3,379.70 3,443.20 0.5M
2021-07-08 3,658.20 3,700.40 3,517.20 3,545.40 0.6M
2021-07-07 3,714.50 3,721.60 3,630.00 3,651.10 0.6M
2021-07-06 3,721.60 3,728.60 3,608.80 3,630.00 0.5M
2021-07-05 3,679.30 3,735.70 3,608.80 3,721.60 0.6M
2021-07-04 5,210.00 5,210.00 5,210.00 5,210.00 0.0M
2021-07-02 3,770.90 3,785.00 3,615.90 3,672.20 1.0M
2021-07-01 3,615.90 3,792.10 3,559.50 3,721.60 2.2M
2021-06-30 3,460.80 3,644.10 3,457.30 3,622.90 1.5M
2021-06-29 3,425.60 3,474.90 3,411.50 3,457.30 0.2M
2021-06-28 3,411.50 3,422.00 3,362.10 3,411.50 0.1M
2021-06-25 3,393.80 3,422.00 3,379.70 3,397.40 0.2M
2021-06-24 3,400.90 3,453.70 3,362.10 3,400.90 0.1M
2021-06-23 3,407.90 3,422.00 3,326.90 3,393.80 0.2M
2021-06-22 3,383.30 3,432.60 3,379.70 3,393.80 0.1M
2021-06-21 3,478.40 3,510.10 3,348.00 3,369.20 0.4M
2021-06-20 4,990.00 4,990.00 4,990.00 4,990.00 0.0M
2021-06-18 3,478.40 3,573.60 3,464.30 3,517.20 0.2M
2021-06-17 3,492.50 3,524.20 3,474.90 3,478.40 0.2M
2021-06-16 3,520.70 3,531.30 3,460.80 3,520.70 0.3M
2021-06-15 3,587.70 3,587.70 3,492.50 3,517.20 0.2M
2021-06-14 3,573.60 3,644.10 3,531.30 3,566.50 0.4M
2021-06-13 5,060.00 5,060.00 5,060.00 5,060.00 0.0M
2021-06-11 3,520.70 3,608.80 3,520.70 3,566.50 0.6M
2021-06-10 3,552.40 3,559.50 3,478.40 3,496.00 0.3M
2021-06-09 3,531.30 3,587.70 3,510.10 3,524.20 0.6M
2021-06-08 3,404.40 3,707.50 3,404.40 3,559.50 2.5M
2021-06-07 3,474.90 3,474.90 3,400.90 3,415.00 0.3M
2021-06-06 4,910.00 4,910.00 4,910.00 4,910.00 0.0M
2021-06-04 3,390.30 3,481.90 3,390.30 3,460.80 0.3M
2021-06-03 3,506.60 3,510.10 3,429.10 3,432.60 0.3M
2021-06-02 3,450.20 3,499.60 3,418.50 3,489.00 0.4M
2021-06-01 3,436.10 3,478.40 3,407.90 3,450.20 0.5M
2021-05-31 3,443.20 3,453.70 3,376.20 3,432.60 0.5M
2021-05-28 3,326.90 3,439.60 3,305.70 3,411.50 1.2M
2021-05-27 3,281.10 3,309.30 3,245.80 3,305.70 0.2M
2021-05-26 3,274.00 3,369.20 3,259.90 3,277.50 0.4M
2021-05-25 3,326.90 3,326.90 3,274.00 3,274.00 0.3M
2021-05-24 3,333.90 3,386.80 3,277.50 3,295.20 0.8M
2021-05-23 4,720.00 4,720.00 4,720.00 4,720.00 0.0M
2021-05-21 3,221.10 3,333.90 3,217.60 3,326.90 0.5M
2021-05-20 3,267.00 3,270.50 3,217.60 3,231.70 0.2M
2021-05-18 3,168.30 3,263.40 3,143.60 3,231.70 0.2M
2021-05-17 3,203.50 3,245.80 3,157.70 3,157.70 0.1M
2021-05-16 4,520.00 4,520.00 4,520.00 4,520.00 0.0M
2021-05-14 3,129.50 3,210.60 3,122.50 3,185.90 0.1M
2021-05-13 3,101.30 3,210.60 3,097.80 3,136.60 0.1M
2021-05-12 3,207.00 3,235.20 3,136.60 3,171.80 0.1M
2021-05-11 3,200.00 3,203.50 3,133.00 3,203.50 0.1M
2021-05-10 3,189.40 3,252.90 3,157.70 3,217.60 0.2M
2021-05-07 3,126.00 3,182.40 3,108.40 3,171.80 0.1M
2021-05-06 3,073.10 3,147.10 3,066.10 3,126.00 0.1M
2021-05-04 3,108.40 3,111.90 3,002.60 3,073.10 0.1M
2021-05-03 3,115.40 3,164.80 3,094.30 3,108.40 0.1M
2021-04-30 3,136.60 3,150.70 3,080.20 3,126.00 0.1M
2021-04-29 3,200.00 3,235.20 3,122.50 3,122.50 0.2M
2021-04-28 3,298.70 3,341.00 3,196.50 3,196.50 0.2M
2021-04-27 3,323.30 3,323.30 3,270.50 3,309.30 0.2M
2021-04-26 3,238.80 3,344.50 3,214.10 3,333.90 0.3M
2021-04-23 3,231.70 3,242.30 3,193.00 3,214.10 0.1M
2021-04-22 3,231.70 3,267.00 3,185.90 3,235.20 0.1M
2021-04-21 3,344.50 3,344.50 3,221.10 3,228.20 0.2M
2021-04-20 3,305.70 3,323.30 3,263.40 3,298.70 0.2M
2021-04-19 3,305.70 3,323.30 3,277.50 3,305.70 0.2M
2021-04-16 3,238.80 3,379.70 3,224.70 3,305.70 0.8M
2021-04-15 3,200.00 3,221.10 3,182.40 3,221.10 0.2M
2021-04-14 3,231.70 3,231.70 3,140.10 3,200.00 0.2M
2021-04-13 3,175.30 3,238.80 3,175.30 3,207.00 0.2M
2021-04-12 3,147.10 3,178.90 3,122.50 3,168.30 0.2M
2021-04-11 4,460.00 4,460.00 4,460.00 4,460.00 0.0M
2021-04-09 3,111.90 3,161.20 3,111.90 3,143.60 0.1M
2021-04-08 3,140.10 3,147.10 2,967.40 3,122.50 0.2M
2021-04-07 3,175.30 3,207.00 3,129.50 3,143.60 0.3M
2021-04-06 3,147.10 3,193.00 3,143.60 3,164.80 0.3M
2021-04-05 3,140.10 3,147.10 3,101.30 3,136.60 0.2M
2021-04-04 4,435.00 4,435.00 4,435.00 4,435.00 0.0M
2021-04-02 3,083.70 3,168.30 3,080.20 3,126.00 0.2M
2021-04-01 3,069.60 3,126.00 3,069.60 3,094.30 0.2M
2021-03-31 3,052.00 3,083.70 3,027.30 3,048.50 0.2M
2021-03-30 3,023.80 3,090.70 3,016.70 3,048.50 0.1M
2021-03-29 3,076.70 3,090.70 3,016.70 3,016.70 0.1M
2021-03-26 3,090.70 3,090.70 3,016.70 3,062.60 0.1M
2021-03-25 3,030.80 3,090.70 3,016.70 3,062.60 0.1M
2021-03-24 3,052.00 3,087.20 3,002.60 3,052.00 0.1M
2021-03-23 3,150.70 3,189.40 3,069.60 3,076.70 0.2M
2021-03-22 3,171.80 3,178.90 3,115.40 3,136.60 0.2M
2021-03-19 3,118.90 3,193.00 3,083.70 3,164.80 0.1M
2021-03-18 3,083.70 3,147.10 3,080.20 3,136.60 0.2M
2021-03-17 3,140.10 3,140.10 3,048.50 3,073.10 0.3M
2021-03-16 3,178.90 3,193.00 3,115.40 3,140.10 0.2M
2021-03-15 3,196.50 3,207.00 3,154.20 3,157.70 0.2M
2021-03-14 4,535.00 4,535.00 4,535.00 4,535.00 0.0M
2021-03-12 3,249.30 3,259.90 3,171.80 3,196.50 0.2M
2021-03-11 3,207.00 3,281.10 3,196.50 3,221.10 0.2M
2021-03-10 3,228.20 3,231.70 3,164.80 3,178.90 0.2M
2021-03-09 3,178.90 3,210.60 3,097.80 3,143.60 0.2M
2021-03-08 3,245.80 3,281.10 3,189.40 3,210.60 0.2M
2021-03-05 3,221.10 3,221.10 3,136.60 3,193.00 0.2M
2021-03-04 3,207.00 3,326.90 3,189.40 3,221.10 0.4M
2021-03-03 3,115.40 3,171.80 3,080.20 3,171.80 0.1M
2021-03-02 3,189.40 3,242.30 3,115.40 3,143.60 0.2M
2021-02-26 3,157.70 3,217.60 3,087.20 3,136.60 0.3M
2021-02-25 3,281.10 3,298.70 3,210.60 3,249.30 0.2M
2021-02-24 3,337.40 3,397.40 3,214.10 3,214.10 0.4M
2021-02-23 3,450.20 3,450.20 3,319.80 3,319.80 0.4M
2021-02-22 3,545.40 3,580.60 3,453.70 3,489.00 0.5M
2021-02-21 5,020.00 5,020.00 5,020.00 5,020.00 0.0M
2021-02-19 3,587.70 3,686.30 3,450.20 3,538.30 1.4M
2021-02-18 3,474.90 3,693.40 3,429.10 3,531.30 4.5M
2021-02-17 3,407.90 3,432.60 3,351.50 3,425.60 0.4M
2021-02-16 3,415.00 3,464.30 3,383.30 3,397.40 0.4M
2021-02-15 3,404.40 3,436.10 3,358.60 3,407.90 0.4M
2021-02-14 4,755.00 4,755.00 4,755.00 4,755.00 0.0M
2021-02-10 3,316.30 3,369.20 3,242.30 3,351.50 0.4M
2021-02-09 3,386.80 3,432.60 3,291.60 3,312.80 0.7M
2021-02-08 3,415.00 3,510.10 3,365.60 3,365.60 1.2M
2021-02-07 5,100.00 5,100.00 5,100.00 5,100.00 0.0M
2021-02-05 3,467.80 3,806.20 3,302.20 3,594.70 9.4M
2021-02-04 3,259.90 3,351.50 3,207.00 3,351.50 0.4M
2021-02-03 3,200.00 3,298.70 3,193.00 3,263.40 0.4M
2021-02-02 3,133.00 3,196.50 3,097.80 3,168.30 0.3M
2021-02-01 2,995.60 3,101.30 2,925.10 3,087.20 0.2M
2021-01-31 4,270.00 4,270.00 4,270.00 4,270.00 0.0M
2021-01-29 3,263.40 3,305.70 2,970.90 3,009.70 0.6M
2021-01-28 3,281.10 3,333.90 3,214.10 3,263.40 0.6M
2021-01-27 3,531.30 3,538.30 3,337.40 3,379.70 0.7M
2021-01-26 4,910.00 5,200.00 4,860.00 4,950.00 4.0M
2021-01-25 4,775.00 4,840.00 4,730.00 4,820.00 0.4M
2021-01-24 4,755.00 4,755.00 4,755.00 4,755.00 0.0M
2021-01-22 4,950.00 4,955.00 4,755.00 4,755.00 0.6M
2021-01-21 4,860.00 4,990.00 4,815.00 4,955.00 1.2M
2021-01-20 4,825.00 5,100.00 4,720.00 4,855.00 2.6M
2021-01-19 4,460.00 4,730.00 4,460.00 4,715.00 0.7M
2021-01-18 4,560.00 4,635.00 4,390.00 4,470.00 0.7M
2021-01-17 4,590.00 4,590.00 4,590.00 4,590.00 0.0M
2021-01-15 4,860.00 4,880.00 4,535.00 4,590.00 1.2M
2021-01-14 4,895.00 4,950.00 4,815.00 4,840.00 0.6M
2021-01-13 4,860.00 5,050.00 4,810.00 4,905.00 1.3M
2021-01-12 4,665.00 5,050.00 4,665.00 4,840.00 1.3M
2021-01-11 5,130.00 5,130.00 4,630.00 4,740.00 1.6M
2021-01-10 4,990.00 4,990.00 4,990.00 4,990.00 0.0M
2021-01-08 5,060.00 5,210.00 4,920.00 4,990.00 2.9M
2021-01-07 4,885.00 5,460.00 4,840.00 4,965.00 7.2M
2021-01-06 5,060.00 5,070.00 4,745.00 4,830.00 3.1M
2021-01-05 4,465.00 5,650.00 4,385.00 4,970.00 24.2M
2021-01-04 4,370.00 4,535.00 4,330.00 4,465.00 2.1M