| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
17.06 |
17.24 |
16.56 |
16.74 |
10.0M |
| 2022-12-29 |
16.66 |
16.84 |
16.32 |
16.66 |
8.8M |
| 2022-12-28 |
16.54 |
17.04 |
16.14 |
16.94 |
17.7M |
| 2022-12-23 |
15.92 |
16.44 |
15.92 |
16.30 |
7.7M |
| 2022-12-22 |
15.36 |
16.48 |
15.36 |
16.40 |
21.3M |
| 2022-12-21 |
14.96 |
15.44 |
14.90 |
15.20 |
6.1M |
| 2022-12-20 |
14.98 |
15.18 |
14.76 |
14.90 |
10.2M |
| 2022-12-19 |
15.20 |
15.76 |
15.10 |
15.38 |
9.8M |
| 2022-12-16 |
16.40 |
16.42 |
15.08 |
15.14 |
24.2M |
| 2022-12-15 |
16.46 |
16.88 |
16.08 |
16.26 |
17.2M |
| 2022-12-14 |
15.70 |
16.74 |
15.70 |
16.46 |
33.4M |
| 2022-12-13 |
15.00 |
16.48 |
15.00 |
15.90 |
16.9M |
| 2022-12-12 |
15.36 |
15.78 |
15.14 |
15.24 |
12.5M |
| 2022-12-09 |
15.30 |
16.06 |
15.00 |
15.88 |
20.0M |
| 2022-12-08 |
14.66 |
15.20 |
14.64 |
15.20 |
17.3M |
| 2022-12-07 |
14.94 |
15.84 |
14.52 |
14.62 |
23.3M |
| 2022-12-06 |
15.00 |
15.44 |
14.70 |
14.94 |
22.7M |
| 2022-12-05 |
14.02 |
15.36 |
13.60 |
15.26 |
40.3M |
| 2022-12-02 |
13.50 |
13.66 |
13.20 |
13.28 |
34.5M |
| 2022-12-01 |
13.20 |
13.68 |
13.18 |
13.42 |
49.4M |
| 2022-11-30 |
12.90 |
12.92 |
12.52 |
12.88 |
35.2M |
| 2022-11-29 |
12.70 |
13.10 |
12.06 |
12.72 |
37.1M |
| 2022-11-28 |
12.10 |
12.62 |
11.88 |
12.22 |
26.0M |
| 2022-11-25 |
12.96 |
12.96 |
12.40 |
12.52 |
12.7M |
| 2022-11-24 |
13.12 |
13.30 |
12.74 |
12.84 |
18.6M |
| 2022-11-23 |
13.90 |
13.90 |
12.88 |
13.12 |
20.6M |
| 2022-11-22 |
14.00 |
14.26 |
13.40 |
13.66 |
24.5M |
| 2022-11-21 |
14.20 |
14.76 |
13.60 |
14.34 |
24.8M |
| 2022-11-18 |
15.00 |
15.20 |
14.30 |
14.48 |
24.3M |
| 2022-11-17 |
14.76 |
14.86 |
13.76 |
14.50 |
21.3M |
| 2022-11-16 |
15.34 |
15.64 |
14.48 |
14.96 |
16.1M |
| 2022-11-15 |
14.58 |
15.52 |
14.30 |
15.48 |
20.0M |
| 2022-11-14 |
16.40 |
16.40 |
14.54 |
14.98 |
30.3M |
| 2022-11-11 |
14.48 |
14.64 |
13.80 |
14.36 |
34.8M |
| 2022-11-10 |
13.60 |
13.60 |
12.82 |
12.90 |
12.3M |
| 2022-11-09 |
13.52 |
14.18 |
13.42 |
13.60 |
13.3M |
| 2022-11-08 |
13.72 |
14.08 |
13.36 |
13.60 |
11.2M |
| 2022-11-07 |
12.74 |
13.74 |
12.74 |
13.58 |
41.8M |
| 2022-11-04 |
13.26 |
13.52 |
12.92 |
13.10 |
32.0M |
| 2022-11-03 |
13.16 |
13.86 |
13.08 |
13.26 |
25.8M |
| 2022-11-02 |
13.42 |
13.86 |
12.92 |
13.74 |
28.2M |
| 2022-11-01 |
13.22 |
13.96 |
12.56 |
13.42 |
53.2M |
| 2022-10-31 |
12.00 |
13.34 |
11.90 |
12.84 |
37.2M |
| 2022-10-28 |
12.26 |
12.50 |
11.66 |
11.82 |
30.1M |
| 2022-10-27 |
12.48 |
12.98 |
11.94 |
12.06 |
43.8M |
| 2022-10-26 |
11.04 |
12.58 |
10.98 |
11.98 |
55.5M |
| 2022-10-25 |
10.60 |
11.36 |
9.94 |
11.10 |
39.5M |
| 2022-10-24 |
10.62 |
11.14 |
10.38 |
10.60 |
43.5M |
| 2022-10-21 |
10.50 |
10.80 |
10.24 |
10.62 |
20.4M |
| 2022-10-20 |
9.60 |
10.84 |
9.60 |
10.50 |
35.5M |
| 2022-10-19 |
10.46 |
10.58 |
10.18 |
10.30 |
32.0M |
| 2022-10-18 |
9.70 |
10.54 |
9.50 |
10.42 |
36.6M |
| 2022-10-17 |
9.70 |
9.70 |
9.05 |
9.43 |
19.8M |
| 2022-10-14 |
9.40 |
9.76 |
9.27 |
9.49 |
30.5M |
| 2022-10-13 |
9.20 |
9.44 |
8.89 |
9.19 |
19.1M |
| 2022-10-12 |
9.20 |
9.51 |
8.87 |
9.18 |
30.5M |
| 2022-10-11 |
9.88 |
9.95 |
9.33 |
9.40 |
17.8M |
| 2022-10-10 |
9.70 |
10.06 |
9.56 |
9.88 |
14.1M |
| 2022-10-07 |
10.46 |
10.52 |
9.78 |
9.95 |
9.3M |
| 2022-10-06 |
11.00 |
11.00 |
10.52 |
10.64 |
11.3M |
| 2022-10-05 |
10.36 |
10.94 |
10.36 |
10.80 |
28.8M |
| 2022-10-03 |
10.28 |
10.42 |
9.91 |
9.99 |
15.1M |
| 2022-09-30 |
10.56 |
10.64 |
10.04 |
10.28 |
15.5M |
| 2022-09-29 |
10.82 |
11.00 |
10.46 |
10.56 |
17.9M |
| 2022-09-28 |
10.74 |
10.94 |
10.46 |
10.52 |
16.6M |
| 2022-09-27 |
11.48 |
11.48 |
10.78 |
11.00 |
22.3M |
| 2022-09-26 |
11.34 |
11.88 |
11.32 |
11.52 |
9.6M |
| 2022-09-23 |
11.64 |
12.00 |
11.62 |
11.72 |
8.8M |
| 2022-09-22 |
11.78 |
12.16 |
11.62 |
11.96 |
7.5M |
| 2022-09-21 |
12.14 |
12.28 |
11.74 |
12.02 |
11.5M |
| 2022-09-20 |
12.46 |
12.46 |
12.02 |
12.14 |
12.1M |
| 2022-09-19 |
12.96 |
13.08 |
12.18 |
12.22 |
12.8M |
| 2022-09-16 |
13.18 |
13.36 |
12.84 |
12.88 |
11.1M |
| 2022-09-15 |
13.00 |
13.46 |
13.00 |
13.18 |
7.2M |
| 2022-09-14 |
13.02 |
13.16 |
12.66 |
13.02 |
10.3M |
| 2022-09-13 |
13.40 |
13.86 |
13.20 |
13.30 |
8.0M |
| 2022-09-09 |
13.12 |
13.62 |
12.90 |
13.40 |
6.4M |
| 2022-09-08 |
13.42 |
13.54 |
12.66 |
13.12 |
15.1M |
| 2022-09-07 |
13.80 |
13.80 |
13.16 |
13.30 |
11.4M |
| 2022-09-06 |
13.70 |
13.96 |
13.54 |
13.86 |
8.2M |
| 2022-09-05 |
13.98 |
13.98 |
13.24 |
13.40 |
19.5M |
| 2022-09-02 |
14.98 |
15.04 |
13.80 |
13.98 |
15.6M |
| 2022-09-01 |
14.88 |
15.40 |
14.82 |
15.02 |
6.2M |
| 2022-08-31 |
14.60 |
15.42 |
14.44 |
15.32 |
18.6M |
| 2022-08-30 |
15.26 |
15.34 |
14.60 |
14.90 |
9.4M |
| 2022-08-29 |
15.54 |
15.54 |
14.96 |
15.36 |
6.3M |
| 2022-08-26 |
15.52 |
15.72 |
15.16 |
15.54 |
3.9M |
| 2022-08-25 |
14.80 |
15.28 |
14.56 |
15.26 |
7.5M |
| 2022-08-24 |
15.42 |
15.62 |
14.86 |
14.98 |
7.5M |
| 2022-08-23 |
15.80 |
15.96 |
15.16 |
15.42 |
10.4M |
| 2022-08-22 |
16.14 |
16.14 |
15.64 |
15.80 |
10.0M |
| 2022-08-19 |
16.42 |
16.58 |
15.92 |
16.02 |
7.6M |
| 2022-08-18 |
16.32 |
16.58 |
16.06 |
16.34 |
8.8M |
| 2022-08-17 |
16.76 |
16.76 |
16.20 |
16.44 |
5.8M |
| 2022-08-16 |
17.28 |
17.30 |
16.36 |
16.66 |
6.4M |
| 2022-08-15 |
17.30 |
17.68 |
17.00 |
17.00 |
6.1M |
| 2022-08-12 |
17.14 |
17.34 |
16.92 |
17.28 |
7.2M |
| 2022-08-11 |
16.76 |
17.14 |
16.70 |
17.14 |
11.8M |
| 2022-08-10 |
17.10 |
17.10 |
16.30 |
16.42 |
5.1M |
| 2022-08-09 |
17.00 |
17.20 |
16.70 |
17.00 |
6.0M |
| 2022-08-08 |
17.20 |
17.42 |
16.74 |
17.06 |
9.2M |
| 2022-08-05 |
17.20 |
17.30 |
16.92 |
17.12 |
8.6M |
| 2022-08-04 |
16.44 |
16.98 |
16.34 |
16.94 |
9.6M |
| 2022-08-03 |
16.42 |
16.78 |
15.90 |
16.16 |
12.0M |
| 2022-08-02 |
16.74 |
16.78 |
15.92 |
16.42 |
10.0M |
| 2022-08-01 |
17.38 |
17.38 |
16.32 |
16.74 |
10.9M |
| 2022-07-29 |
17.52 |
18.14 |
16.82 |
16.96 |
7.8M |
| 2022-07-28 |
17.90 |
17.90 |
17.10 |
17.72 |
12.5M |
| 2022-07-27 |
17.76 |
17.80 |
17.40 |
17.70 |
4.2M |
| 2022-07-26 |
17.42 |
18.06 |
17.42 |
17.76 |
8.2M |
| 2022-07-25 |
17.74 |
17.78 |
17.34 |
17.66 |
4.7M |
| 2022-07-22 |
17.76 |
18.00 |
17.46 |
17.74 |
6.6M |
| 2022-07-21 |
17.44 |
17.84 |
17.22 |
17.56 |
6.5M |
| 2022-07-20 |
17.30 |
17.68 |
17.12 |
17.50 |
8.4M |
| 2022-07-19 |
17.78 |
17.98 |
16.96 |
17.00 |
5.2M |
| 2022-07-18 |
17.28 |
18.06 |
15.84 |
17.92 |
19.2M |
| 2022-07-15 |
17.50 |
18.10 |
17.18 |
17.28 |
6.9M |
| 2022-07-14 |
17.58 |
18.00 |
17.18 |
17.98 |
9.1M |
| 2022-07-13 |
17.72 |
18.12 |
17.70 |
17.76 |
7.3M |
| 2022-07-12 |
17.84 |
17.96 |
17.20 |
17.66 |
6.5M |
| 2022-07-11 |
18.08 |
18.34 |
17.58 |
17.84 |
7.6M |
| 2022-07-08 |
18.50 |
18.66 |
17.94 |
18.40 |
9.9M |
| 2022-07-07 |
18.24 |
18.42 |
17.76 |
18.26 |
11.1M |
| 2022-07-06 |
19.20 |
19.68 |
18.54 |
18.74 |
6.8M |
| 2022-07-05 |
19.40 |
19.88 |
19.14 |
19.58 |
21.3M |
| 2022-07-04 |
17.84 |
18.92 |
17.80 |
18.88 |
12.0M |
| 2022-06-30 |
19.00 |
19.26 |
17.88 |
18.40 |
16.2M |
| 2022-06-29 |
19.68 |
19.94 |
19.00 |
19.16 |
15.5M |
| 2022-06-28 |
19.72 |
20.05 |
19.04 |
19.74 |
16.4M |
| 2022-06-27 |
18.70 |
20.40 |
18.64 |
20.00 |
23.9M |
| 2022-06-24 |
17.32 |
18.76 |
17.32 |
18.64 |
18.5M |
| 2022-06-23 |
16.74 |
17.24 |
16.66 |
17.02 |
9.4M |
| 2022-06-22 |
17.60 |
18.10 |
17.02 |
17.06 |
8.2M |
| 2022-06-21 |
17.90 |
18.08 |
17.42 |
17.96 |
8.6M |
| 2022-06-20 |
17.20 |
17.84 |
16.90 |
17.58 |
10.2M |
| 2022-06-17 |
17.40 |
17.68 |
16.92 |
17.14 |
17.1M |
| 2022-06-16 |
17.12 |
17.48 |
16.90 |
17.10 |
22.0M |
| 2022-06-15 |
15.94 |
17.14 |
15.90 |
17.08 |
11.9M |
| 2022-06-14 |
16.68 |
16.68 |
15.68 |
16.10 |
13.2M |
| 2022-06-13 |
16.68 |
17.30 |
16.30 |
16.56 |
15.7M |
| 2022-06-10 |
16.08 |
17.04 |
15.68 |
16.94 |
14.0M |
| 2022-06-09 |
16.62 |
17.20 |
16.02 |
16.36 |
14.8M |
| 2022-06-08 |
15.90 |
16.68 |
15.90 |
16.52 |
14.0M |
| 2022-06-07 |
14.64 |
16.24 |
14.64 |
15.82 |
11.3M |
| 2022-06-06 |
14.86 |
15.76 |
14.64 |
15.70 |
10.0M |
| 2022-06-02 |
14.62 |
14.94 |
14.58 |
14.68 |
10.0M |
| 2022-06-01 |
15.60 |
15.60 |
14.94 |
15.34 |
4.8M |
| 2022-05-31 |
14.62 |
15.48 |
14.42 |
15.48 |
25.7M |
| 2022-05-30 |
13.90 |
14.68 |
13.58 |
14.62 |
12.0M |
| 2022-05-27 |
13.80 |
13.94 |
13.54 |
13.82 |
11.1M |
| 2022-05-26 |
14.12 |
14.36 |
13.20 |
13.30 |
24.8M |
| 2022-05-25 |
14.28 |
14.44 |
13.88 |
14.12 |
13.2M |
| 2022-05-24 |
15.58 |
15.58 |
14.38 |
14.44 |
15.9M |
| 2022-05-23 |
15.48 |
15.82 |
15.12 |
15.66 |
14.6M |
| 2022-05-20 |
15.24 |
15.60 |
14.80 |
15.48 |
20.8M |
| 2022-05-19 |
14.22 |
14.76 |
14.08 |
14.70 |
13.7M |
| 2022-05-18 |
15.14 |
15.14 |
14.74 |
14.96 |
8.3M |
| 2022-05-17 |
14.70 |
15.28 |
14.48 |
15.14 |
12.7M |
| 2022-05-16 |
14.50 |
14.96 |
14.04 |
14.22 |
9.2M |
| 2022-05-13 |
14.38 |
14.44 |
14.00 |
14.26 |
9.2M |
| 2022-05-12 |
14.42 |
14.68 |
13.92 |
14.04 |
13.5M |
| 2022-05-11 |
14.38 |
15.14 |
14.06 |
14.48 |
28.3M |
| 2022-05-10 |
14.72 |
15.06 |
13.74 |
14.54 |
28.1M |
| 2022-05-06 |
15.40 |
15.40 |
14.60 |
15.14 |
11.5M |
| 2022-05-05 |
16.14 |
16.66 |
15.68 |
15.78 |
10.3M |
| 2022-05-04 |
16.44 |
16.90 |
16.14 |
16.24 |
4.9M |
| 2022-05-03 |
15.80 |
16.86 |
15.74 |
16.64 |
6.6M |
| 2022-04-29 |
14.60 |
16.40 |
14.52 |
16.32 |
18.5M |
| 2022-04-28 |
14.94 |
14.94 |
13.60 |
14.50 |
16.0M |
| 2022-04-27 |
13.50 |
14.04 |
13.18 |
14.00 |
11.6M |
| 2022-04-26 |
13.88 |
14.30 |
13.64 |
13.78 |
6.8M |
| 2022-04-25 |
14.52 |
15.00 |
13.70 |
13.76 |
13.1M |
| 2022-04-22 |
14.50 |
15.16 |
14.18 |
15.06 |
8.5M |
| 2022-04-21 |
15.00 |
15.04 |
14.42 |
14.60 |
10.7M |
| 2022-04-20 |
15.00 |
15.52 |
14.98 |
15.18 |
5.4M |
| 2022-04-19 |
16.22 |
16.22 |
15.20 |
15.24 |
7.6M |
| 2022-04-14 |
15.62 |
16.46 |
15.62 |
16.04 |
5.1M |
| 2022-04-13 |
15.62 |
15.76 |
15.10 |
15.62 |
4.1M |
| 2022-04-12 |
15.34 |
16.10 |
15.18 |
15.62 |
6.4M |
| 2022-04-11 |
16.56 |
16.56 |
14.80 |
15.34 |
23.1M |
| 2022-04-08 |
16.60 |
16.80 |
15.74 |
16.56 |
16.2M |
| 2022-04-07 |
17.20 |
17.60 |
16.28 |
16.50 |
15.3M |
| 2022-04-06 |
18.70 |
18.70 |
17.14 |
17.54 |
31.2M |
| 2022-04-04 |
18.18 |
18.72 |
17.64 |
18.70 |
8.2M |
| 2022-04-01 |
17.10 |
17.50 |
16.46 |
17.48 |
8.8M |
| 2022-03-31 |
18.40 |
18.40 |
17.16 |
17.42 |
9.1M |
| 2022-03-30 |
17.26 |
17.46 |
16.80 |
17.06 |
11.3M |
| 2022-03-29 |
17.10 |
17.36 |
16.74 |
17.14 |
7.1M |
| 2022-03-28 |
16.64 |
17.18 |
15.84 |
16.72 |
9.7M |
| 2022-03-25 |
17.18 |
17.96 |
16.50 |
16.74 |
15.6M |
| 2022-03-24 |
17.00 |
17.60 |
16.28 |
17.18 |
10.7M |
| 2022-03-23 |
16.40 |
17.74 |
16.40 |
16.94 |
11.0M |
| 2022-03-22 |
16.34 |
16.82 |
16.00 |
16.40 |
11.9M |
| 2022-03-21 |
17.08 |
17.08 |
16.00 |
16.34 |
10.0M |
| 2022-03-18 |
16.90 |
17.12 |
15.86 |
16.38 |
23.3M |
| 2022-03-17 |
17.94 |
17.94 |
16.12 |
17.30 |
27.0M |
| 2022-03-16 |
13.04 |
15.80 |
13.04 |
15.62 |
38.3M |
| 2022-03-15 |
12.00 |
14.50 |
11.82 |
13.04 |
59.5M |
| 2022-03-14 |
15.00 |
15.00 |
13.14 |
13.36 |
26.0M |
| 2022-03-11 |
16.32 |
16.32 |
14.76 |
15.26 |
17.5M |
| 2022-03-10 |
16.70 |
17.28 |
16.12 |
16.40 |
9.9M |
| 2022-03-09 |
18.76 |
18.76 |
16.22 |
16.42 |
37.0M |
| 2022-03-08 |
18.44 |
18.82 |
18.10 |
18.42 |
13.4M |
| 2022-03-07 |
18.16 |
19.02 |
17.70 |
18.44 |
15.0M |
| 2022-03-04 |
17.88 |
18.60 |
17.60 |
18.26 |
21.8M |
| 2022-03-03 |
19.30 |
19.52 |
18.22 |
18.54 |
8.8M |
| 2022-03-02 |
19.60 |
19.68 |
19.04 |
19.26 |
6.9M |
| 2022-03-01 |
19.38 |
20.05 |
19.32 |
19.80 |
6.9M |
| 2022-02-28 |
19.52 |
19.74 |
18.94 |
19.18 |
14.9M |
| 2022-02-25 |
19.00 |
20.40 |
19.00 |
19.96 |
12.9M |
| 2022-02-24 |
18.90 |
19.14 |
18.30 |
18.64 |
13.3M |
| 2022-02-23 |
19.42 |
19.56 |
18.88 |
19.24 |
12.5M |
| 2022-02-22 |
19.00 |
19.52 |
18.90 |
19.42 |
8.3M |
| 2022-02-21 |
19.88 |
20.40 |
19.56 |
19.78 |
6.9M |
| 2022-02-18 |
20.50 |
20.65 |
19.80 |
19.88 |
10.3M |
| 2022-02-17 |
19.64 |
20.55 |
19.52 |
20.50 |
10.1M |
| 2022-02-16 |
19.94 |
20.35 |
19.36 |
19.64 |
7.1M |
| 2022-02-15 |
18.76 |
19.56 |
18.64 |
19.44 |
6.1M |
| 2022-02-14 |
19.74 |
19.74 |
18.80 |
19.14 |
9.9M |
| 2022-02-11 |
20.00 |
20.20 |
19.40 |
19.76 |
14.7M |
| 2022-02-10 |
20.00 |
20.45 |
19.48 |
20.00 |
13.1M |
| 2022-02-09 |
19.04 |
19.98 |
18.84 |
19.68 |
27.0M |
| 2022-02-08 |
18.54 |
18.94 |
18.48 |
18.64 |
18.3M |
| 2022-02-07 |
19.20 |
19.78 |
18.40 |
18.72 |
28.3M |
| 2022-02-04 |
18.06 |
18.60 |
17.56 |
18.40 |
19.4M |
| 2022-01-31 |
18.60 |
18.98 |
17.60 |
17.64 |
18.8M |
| 2022-01-28 |
20.60 |
20.60 |
18.40 |
18.76 |
24.4M |
| 2022-01-27 |
22.70 |
22.70 |
20.60 |
20.70 |
20.6M |
| 2022-01-26 |
22.90 |
23.30 |
22.55 |
22.80 |
12.0M |
| 2022-01-25 |
22.80 |
23.20 |
22.55 |
22.90 |
10.1M |
| 2022-01-24 |
23.45 |
23.70 |
22.80 |
23.30 |
7.5M |
| 2022-01-21 |
23.35 |
23.85 |
23.25 |
23.50 |
6.2M |
| 2022-01-20 |
23.60 |
23.80 |
22.95 |
23.65 |
12.6M |
| 2022-01-19 |
24.80 |
24.85 |
23.40 |
23.45 |
11.5M |
| 2022-01-18 |
24.20 |
25.45 |
24.10 |
24.80 |
14.3M |
| 2022-01-17 |
23.15 |
24.55 |
22.90 |
24.25 |
14.2M |
| 2022-01-14 |
22.80 |
23.30 |
22.35 |
23.30 |
3.9M |
| 2022-01-13 |
23.45 |
23.55 |
23.00 |
23.30 |
6.9M |
| 2022-01-12 |
22.80 |
23.30 |
22.70 |
23.05 |
9.3M |
| 2022-01-11 |
22.90 |
23.05 |
22.15 |
22.40 |
11.8M |
| 2022-01-10 |
23.10 |
23.70 |
22.55 |
23.35 |
8.4M |
| 2022-01-07 |
22.15 |
23.25 |
22.15 |
23.00 |
7.4M |
| 2022-01-06 |
23.20 |
23.65 |
21.85 |
22.30 |
18.1M |
| 2022-01-05 |
23.90 |
24.40 |
23.15 |
23.55 |
13.1M |
| 2022-01-04 |
23.85 |
24.20 |
23.55 |
23.90 |
6.9M |
| 2022-01-03 |
23.95 |
24.60 |
23.75 |
23.90 |
2.0M |