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
2022-12-29 2,266.08 2,297.80 2,177.97 2,234.36 0.1M
2022-12-28 2,244.93 2,308.37 2,241.41 2,297.80 0.1M
2022-12-27 2,220.26 2,294.27 2,195.59 2,259.03 0.3M
2022-12-26 2,093.39 2,241.41 2,093.39 2,188.55 0.3M
2022-12-23 2,044.05 2,114.54 2,015.86 2,096.92 0.1M
2022-12-22 1,991.19 2,033.48 1,980.62 2,029.96 0.0M
2022-12-21 1,991.19 2,015.86 1,959.47 1,991.19 0.0M
2022-12-20 2,012.33 2,012.33 1,984.14 1,991.19 0.0M
2022-12-19 1,980.62 2,015.86 1,973.57 2,015.86 0.0M
2022-12-16 1,973.57 1,994.71 1,959.47 1,991.19 0.0M
2022-12-15 1,980.62 2,005.29 1,945.37 2,005.29 0.0M
2022-12-14 1,973.57 1,998.24 1,955.95 1,994.71 0.1M
2022-12-13 1,948.90 1,984.14 1,941.85 1,955.95 0.0M
2022-12-12 1,959.47 2,008.81 1,945.37 1,952.42 0.0M
2022-12-09 1,959.47 1,970.04 1,938.33 1,963.00 0.0M
2022-12-08 2,005.29 2,015.86 1,924.23 1,966.52 0.0M
2022-12-07 2,047.58 2,051.10 2,001.76 2,005.29 0.0M
2022-12-06 2,093.39 2,093.39 2,044.05 2,058.15 0.0M
2022-12-05 2,072.25 2,079.30 2,058.15 2,079.30 0.0M
2022-12-04 2,940.00 2,940.00 2,940.00 2,940.00 0.0M
2022-12-02 2,047.58 2,089.87 2,033.48 2,072.25 0.0M
2022-12-01 2,065.20 2,093.39 2,029.96 2,044.05 0.0M
2022-11-30 2,008.81 2,047.58 2,008.81 2,044.05 0.0M
2022-11-29 2,054.63 2,054.63 2,015.86 2,022.91 0.0M
2022-11-28 2,100.44 2,100.44 2,022.91 2,054.63 0.1M
2022-11-25 2,075.77 2,114.54 2,068.72 2,100.44 0.0M
2022-11-24 2,054.63 2,075.77 2,037.00 2,075.77 0.0M
2022-11-23 2,008.81 2,061.67 1,987.67 2,054.63 0.1M
2022-11-22 1,952.42 1,994.71 1,952.42 1,987.67 0.0M
2022-11-21 1,966.52 1,998.24 1,938.33 1,966.52 0.0M
2022-11-18 2,012.33 2,012.33 1,948.90 1,966.52 0.0M
2022-11-17 2,019.38 2,022.91 1,888.99 2,001.76 0.1M
2022-11-16 2,008.81 2,037.00 1,987.67 2,019.38 0.0M
2022-11-15 2,008.81 2,008.81 1,970.04 2,005.29 0.0M
2022-11-14 1,977.09 2,012.33 1,959.47 2,001.76 0.1M
2022-11-11 1,994.71 2,029.96 1,959.47 1,977.09 0.1M
2022-11-10 1,910.13 1,980.62 1,896.04 1,977.09 0.0M
2022-11-09 1,938.33 1,959.47 1,920.70 1,931.28 0.0M
2022-11-08 1,892.51 1,970.04 1,874.89 1,931.28 0.0M
2022-11-07 1,867.84 1,896.04 1,853.74 1,885.46 0.0M
2022-11-04 1,822.03 1,871.37 1,811.45 1,867.84 0.0M
2022-11-03 1,832.60 1,850.22 1,818.50 1,839.65 0.0M
2022-11-02 1,878.41 1,878.41 1,839.65 1,857.27 0.1M
2022-11-01 1,888.99 1,888.99 1,860.79 1,878.41 0.0M
2022-10-31 1,836.12 1,885.46 1,832.60 1,871.37 0.0M
2022-10-28 1,829.08 1,857.27 1,818.50 1,829.08 0.0M
2022-10-27 1,814.98 1,860.79 1,814.98 1,832.60 0.0M
2022-10-26 1,860.79 1,860.79 1,811.45 1,811.45 0.0M
2022-10-25 1,825.55 1,860.79 1,825.55 1,832.60 0.0M
2022-10-24 1,860.79 1,896.04 1,804.41 1,843.17 0.0M
2022-10-21 1,839.65 1,857.27 1,825.55 1,832.60 0.0M
2022-10-20 1,878.41 1,885.46 1,836.12 1,853.74 0.0M
2022-10-19 1,885.46 1,892.51 1,864.32 1,885.46 0.0M
2022-10-18 1,871.37 1,906.61 1,867.84 1,885.46 0.0M
2022-10-17 1,832.60 1,896.04 1,811.45 1,867.84 0.0M
2022-10-16 2,605.00 2,605.00 2,605.00 2,605.00 0.0M
2022-10-14 1,811.45 1,860.79 1,811.45 1,836.12 0.1M
2022-10-13 1,850.22 1,860.79 1,786.78 1,797.36 0.1M
2022-10-12 1,966.52 1,966.52 1,850.22 1,864.32 0.1M
2022-10-11 1,864.32 1,987.67 1,864.32 1,952.42 0.4M
2022-10-07 1,804.41 1,832.60 1,765.64 1,822.03 0.0M
2022-10-06 1,748.02 1,822.03 1,748.02 1,818.50 0.0M
2022-10-05 1,783.26 1,800.88 1,716.30 1,769.16 0.0M
2022-10-04 1,695.15 1,748.02 1,677.53 1,744.49 0.0M
2022-09-30 1,681.06 1,688.11 1,628.19 1,670.48 0.1M
2022-09-29 1,670.48 1,737.45 1,670.48 1,691.63 0.0M
2022-09-28 1,663.44 1,698.68 1,585.90 1,670.48 0.1M
2022-09-27 1,758.59 1,776.21 1,645.82 1,698.68 0.1M
2022-09-26 1,885.46 1,906.61 1,726.87 1,737.45 0.1M
2022-09-25 2,675.00 2,675.00 2,675.00 2,675.00 0.0M
2022-09-23 1,903.08 1,938.33 1,867.84 1,885.46 0.0M
2022-09-22 1,910.13 1,955.95 1,874.89 1,931.28 0.1M
2022-09-21 1,987.67 1,994.71 1,920.70 1,963.00 0.1M
2022-09-20 2,037.00 2,037.00 1,973.57 1,987.67 0.0M
2022-09-19 2,079.30 2,079.30 1,984.14 1,987.67 0.0M
2022-09-16 2,051.10 2,079.30 2,001.76 2,058.15 0.0M
2022-09-15 2,072.25 2,107.49 2,054.63 2,075.77 0.0M
2022-09-14 2,008.81 2,192.07 2,008.81 2,072.25 0.0M
2022-09-13 2,065.20 2,096.92 2,058.15 2,089.87 0.1M
2022-09-08 2,075.77 2,114.54 2,033.48 2,058.15 0.1M
2022-09-07 2,135.68 2,156.83 2,029.96 2,047.58 0.1M
2022-09-06 2,125.11 2,160.35 2,114.54 2,135.68 0.1M
2022-09-05 2,149.78 2,181.50 2,107.49 2,118.06 0.0M
2022-09-02 2,174.45 2,223.79 2,163.88 2,185.02 0.0M
2022-09-01 2,199.12 2,216.74 2,160.35 2,160.35 0.0M
2022-08-31 2,230.84 2,230.84 2,195.59 2,216.74 0.0M
2022-08-30 2,220.26 2,234.36 2,177.97 2,220.26 0.0M
2022-08-29 2,220.26 2,248.46 2,202.64 2,206.17 0.0M
2022-08-26 2,234.36 2,290.75 2,234.36 2,283.70 0.1M
2022-08-25 2,283.70 2,290.75 2,234.36 2,241.41 0.0M
2022-08-24 2,192.07 2,259.03 2,192.07 2,259.03 0.0M
2022-08-23 2,192.07 2,223.79 2,188.55 2,223.79 0.1M
2022-08-22 2,287.22 2,287.22 2,220.26 2,223.79 0.1M
2022-08-19 2,354.19 2,357.71 2,241.41 2,297.80 0.2M
2022-08-18 2,336.56 2,336.56 2,283.70 2,325.99 0.1M
2022-08-17 2,343.61 2,343.61 2,283.70 2,325.99 0.1M
2022-08-16 2,375.33 2,375.33 2,322.47 2,325.99 0.1M
2022-08-12 2,347.14 2,375.33 2,318.94 2,371.81 0.1M
2022-08-11 2,354.19 2,357.71 2,318.94 2,354.19 0.1M
2022-08-10 2,333.04 2,343.61 2,290.75 2,340.09 0.1M
2022-08-09 2,294.27 2,385.90 2,294.27 2,364.76 0.2M
2022-08-08 2,343.61 2,347.14 2,255.51 2,290.75 0.1M
2022-08-05 2,273.13 2,357.71 2,266.08 2,340.09 0.5M
2022-08-04 2,195.59 2,216.74 2,185.02 2,202.64 0.1M
2022-08-03 2,206.17 2,227.31 2,170.93 2,195.59 0.1M
2022-08-02 2,248.46 2,259.03 2,195.59 2,206.17 0.1M
2022-08-01 2,234.36 2,248.46 2,220.26 2,244.93 0.1M
2022-07-29 2,244.93 2,244.93 2,199.12 2,213.22 0.1M
2022-07-28 2,283.70 2,287.22 2,220.26 2,234.36 0.1M
2022-07-27 2,304.85 2,329.52 2,251.98 2,266.08 0.1M
2022-07-26 2,297.80 2,385.90 2,290.75 2,304.85 0.1M
2022-07-25 2,227.31 2,318.94 2,188.55 2,308.37 0.3M
2022-07-22 2,156.83 2,576.21 2,156.83 2,287.22 2.0M
2022-02-15 2,537.40 2,586.80 2,491.60 2,526.90 0.1M
2022-02-14 2,622.00 2,646.70 2,548.00 2,565.60 0.0M
2022-02-11 2,657.30 2,685.50 2,636.10 2,650.20 0.0M
2022-02-10 2,713.70 2,713.70 2,674.90 2,685.50 0.0M
2022-02-09 2,681.90 2,696.00 2,671.40 2,692.50 0.0M
2022-02-08 2,678.40 2,713.70 2,650.20 2,671.40 0.0M
2022-02-07 2,689.00 2,713.70 2,657.30 2,692.50 0.0M
2022-02-04 2,604.40 2,689.00 2,604.40 2,689.00 0.1M
2022-02-03 2,593.80 2,710.10 2,593.80 2,622.00 0.0M
2022-01-28 2,502.20 2,600.90 2,467.00 2,562.10 0.1M
2022-01-27 2,611.50 2,674.90 2,488.10 2,523.30 0.1M
2022-01-26 2,565.60 2,650.20 2,565.60 2,611.50 0.1M
2022-01-25 2,678.40 2,713.70 2,569.20 2,586.80 0.1M
2022-01-24 2,763.00 2,794.70 2,689.00 2,689.00 0.1M
2022-01-21 2,826.40 2,844.10 2,794.70 2,812.30 0.1M
2022-01-20 2,787.70 2,858.10 2,784.10 2,854.60 0.1M
2022-01-19 2,840.50 2,882.80 2,780.60 2,805.30 0.1M
2022-01-18 2,907.50 2,953.30 2,868.70 2,882.80 0.1M
2022-01-17 2,949.80 2,995.60 2,886.30 2,900.40 0.2M
2022-01-14 2,911.00 2,932.20 2,886.30 2,921.60 0.1M
2022-01-13 2,844.10 3,009.70 2,837.00 2,960.40 0.3M
2022-01-12 2,794.70 2,882.80 2,791.20 2,840.50 0.1M
2022-01-11 2,812.30 2,837.00 2,741.90 2,794.70 0.1M
2022-01-10 2,889.90 2,889.90 2,805.30 2,826.40 0.1M
2022-01-07 2,847.60 2,896.90 2,837.00 2,889.90 0.1M
2022-01-06 2,840.50 2,872.20 2,819.40 2,847.60 0.1M
2022-01-05 2,911.00 2,935.70 2,822.90 2,854.60 0.1M
2022-01-04 2,875.80 2,907.50 2,854.60 2,907.50 0.1M
2022-01-03 2,875.80 2,882.80 2,830.00 2,854.60 0.1M