| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
19.03 |
19.39 |
18.73 |
19.34 |
6.0M |
| 2022-12-29 |
19.00 |
19.39 |
18.82 |
19.04 |
6.8M |
| 2022-12-28 |
19.30 |
19.65 |
18.92 |
19.01 |
7.7M |
| 2022-12-27 |
19.09 |
19.56 |
18.81 |
19.43 |
9.8M |
| 2022-12-26 |
18.33 |
18.98 |
18.33 |
18.98 |
9.3M |
| 2022-12-23 |
18.61 |
19.16 |
18.10 |
18.30 |
10.6M |
| 2022-12-22 |
18.91 |
19.43 |
18.73 |
18.88 |
8.4M |
| 2022-12-21 |
18.89 |
19.31 |
18.66 |
18.79 |
10.2M |
| 2022-12-20 |
20.00 |
20.06 |
18.76 |
18.79 |
13.5M |
| 2022-12-19 |
20.77 |
21.08 |
19.41 |
19.79 |
16.2M |
| 2022-12-16 |
20.16 |
21.13 |
20.16 |
20.98 |
14.8M |
| 2022-12-15 |
20.18 |
20.84 |
19.78 |
20.69 |
14.7M |
| 2022-12-14 |
19.70 |
20.25 |
19.40 |
20.07 |
14.1M |
| 2022-12-13 |
19.09 |
20.16 |
19.09 |
19.79 |
22.0M |
| 2022-12-12 |
19.68 |
19.83 |
18.80 |
19.06 |
18.8M |
| 2022-12-09 |
20.04 |
20.27 |
19.37 |
19.72 |
27.3M |
| 2022-12-08 |
22.67 |
23.09 |
20.33 |
20.33 |
39.3M |
| 2022-12-07 |
21.10 |
22.59 |
20.99 |
22.59 |
36.1M |
| 2022-12-06 |
20.51 |
21.25 |
20.31 |
20.54 |
12.3M |
| 2022-12-05 |
20.38 |
20.68 |
19.89 |
20.50 |
17.7M |
| 2022-12-02 |
18.79 |
20.45 |
18.74 |
19.99 |
18.1M |
| 2022-12-01 |
18.96 |
19.13 |
18.61 |
18.78 |
8.9M |
| 2022-11-30 |
18.58 |
19.20 |
18.58 |
18.77 |
10.9M |
| 2022-11-29 |
18.82 |
19.00 |
18.58 |
18.61 |
8.0M |
| 2022-11-28 |
18.58 |
18.88 |
18.31 |
18.74 |
8.7M |
| 2022-11-25 |
19.00 |
19.35 |
18.83 |
19.11 |
7.0M |
| 2022-11-24 |
19.12 |
19.48 |
18.80 |
18.94 |
6.5M |
| 2022-11-23 |
19.26 |
19.58 |
18.75 |
19.00 |
11.4M |
| 2022-11-22 |
20.05 |
20.40 |
19.44 |
19.45 |
12.0M |
| 2022-11-21 |
19.94 |
20.44 |
19.16 |
20.04 |
13.4M |
| 2022-11-18 |
20.70 |
21.85 |
19.50 |
19.94 |
25.8M |
| 2022-11-17 |
19.64 |
20.57 |
19.57 |
20.40 |
16.8M |
| 2022-11-16 |
19.59 |
20.16 |
19.54 |
19.78 |
11.4M |
| 2022-11-15 |
20.25 |
20.50 |
19.54 |
19.75 |
20.1M |
| 2022-11-14 |
19.70 |
20.50 |
19.55 |
20.27 |
27.0M |
| 2022-11-11 |
19.20 |
19.90 |
18.66 |
19.22 |
22.0M |
| 2022-11-10 |
18.51 |
19.20 |
18.15 |
18.94 |
19.0M |
| 2022-11-09 |
18.61 |
19.29 |
18.16 |
18.24 |
20.0M |
| 2022-11-08 |
18.17 |
19.45 |
18.13 |
19.01 |
30.5M |
| 2022-11-07 |
17.59 |
18.16 |
17.05 |
17.99 |
11.6M |
| 2022-11-04 |
17.34 |
17.70 |
17.09 |
17.27 |
7.3M |
| 2022-11-03 |
17.12 |
17.50 |
17.00 |
17.33 |
7.7M |
| 2022-11-02 |
16.85 |
17.66 |
16.72 |
17.16 |
11.7M |
| 2022-11-01 |
16.01 |
16.93 |
16.01 |
16.90 |
10.3M |
| 2022-10-31 |
15.10 |
16.13 |
15.01 |
15.98 |
9.8M |
| 2022-10-28 |
16.90 |
17.01 |
15.44 |
15.44 |
17.1M |
| 2022-10-27 |
17.00 |
17.32 |
16.58 |
17.15 |
10.9M |
| 2022-10-26 |
16.93 |
17.45 |
16.67 |
16.91 |
10.7M |
| 2022-10-25 |
17.36 |
17.72 |
16.66 |
17.10 |
11.5M |
| 2022-10-24 |
18.10 |
18.18 |
17.35 |
17.46 |
10.9M |
| 2022-10-21 |
17.62 |
18.30 |
17.61 |
18.00 |
11.6M |
| 2022-10-20 |
17.48 |
17.97 |
17.26 |
17.62 |
10.6M |
| 2022-10-19 |
18.25 |
18.78 |
17.53 |
17.59 |
15.3M |
| 2022-10-18 |
18.14 |
18.58 |
17.86 |
18.14 |
13.8M |
| 2022-10-17 |
17.45 |
18.53 |
17.20 |
18.19 |
16.5M |
| 2022-10-14 |
17.65 |
17.93 |
17.47 |
17.78 |
15.1M |
| 2022-10-13 |
16.87 |
18.27 |
16.69 |
17.71 |
22.6M |
| 2022-10-12 |
16.13 |
17.30 |
16.12 |
16.97 |
24.4M |
| 2022-10-11 |
16.06 |
16.93 |
15.55 |
16.35 |
23.7M |
| 2022-10-10 |
15.50 |
16.14 |
15.18 |
16.06 |
19.3M |
| 2022-09-30 |
14.75 |
14.85 |
14.54 |
14.67 |
2.9M |
| 2022-09-29 |
14.99 |
15.14 |
14.57 |
14.77 |
3.8M |
| 2022-09-28 |
14.95 |
15.31 |
14.85 |
14.86 |
4.6M |
| 2022-09-27 |
14.78 |
15.06 |
14.74 |
15.03 |
3.6M |
| 2022-09-26 |
14.85 |
14.98 |
14.71 |
14.71 |
3.9M |
| 2022-09-23 |
15.27 |
15.31 |
14.81 |
15.02 |
5.2M |
| 2022-09-22 |
15.24 |
15.43 |
15.19 |
15.25 |
3.3M |
| 2022-09-21 |
15.50 |
15.50 |
15.12 |
15.36 |
4.8M |
| 2022-09-20 |
15.66 |
15.83 |
15.41 |
15.54 |
4.1M |
| 2022-09-19 |
15.43 |
15.77 |
15.29 |
15.64 |
5.5M |
| 2022-09-16 |
15.81 |
16.03 |
15.50 |
15.52 |
6.0M |
| 2022-09-15 |
16.31 |
16.33 |
15.69 |
15.81 |
8.1M |
| 2022-09-14 |
16.70 |
16.80 |
16.23 |
16.31 |
9.0M |
| 2022-09-13 |
16.40 |
16.97 |
16.21 |
16.88 |
11.8M |
| 2022-09-09 |
16.46 |
16.53 |
16.18 |
16.40 |
6.8M |
| 2022-09-08 |
16.92 |
17.25 |
16.26 |
16.34 |
10.9M |
| 2022-09-07 |
17.18 |
17.23 |
16.65 |
16.80 |
11.2M |
| 2022-09-06 |
17.10 |
17.50 |
17.00 |
17.24 |
9.1M |
| 2022-09-05 |
17.23 |
17.37 |
16.74 |
17.10 |
10.2M |
| 2022-09-02 |
16.84 |
17.17 |
16.68 |
17.17 |
9.4M |
| 2022-09-01 |
16.68 |
17.20 |
16.60 |
16.83 |
11.2M |
| 2022-08-31 |
16.96 |
17.48 |
16.62 |
16.63 |
13.2M |
| 2022-08-30 |
16.75 |
17.10 |
16.60 |
16.96 |
8.6M |
| 2022-08-29 |
16.90 |
17.23 |
16.72 |
16.83 |
9.0M |
| 2022-08-26 |
16.79 |
17.10 |
16.52 |
16.95 |
10.3M |
| 2022-08-25 |
16.82 |
17.07 |
16.64 |
16.78 |
9.2M |
| 2022-08-24 |
17.00 |
17.23 |
16.70 |
16.77 |
10.8M |
| 2022-08-23 |
16.86 |
17.17 |
16.60 |
17.01 |
9.6M |
| 2022-08-22 |
16.41 |
16.91 |
16.37 |
16.82 |
9.6M |
| 2022-08-19 |
16.20 |
16.85 |
16.11 |
16.51 |
10.8M |
| 2022-08-18 |
16.67 |
16.67 |
16.07 |
16.15 |
7.4M |
| 2022-08-17 |
16.67 |
16.94 |
16.56 |
16.67 |
5.5M |
| 2022-08-16 |
16.35 |
16.78 |
16.26 |
16.75 |
8.2M |
| 2022-08-15 |
16.65 |
16.65 |
16.29 |
16.35 |
5.8M |
| 2022-08-12 |
16.50 |
16.74 |
16.35 |
16.68 |
6.3M |
| 2022-08-11 |
16.40 |
17.04 |
16.20 |
16.58 |
10.9M |
| 2022-08-10 |
15.90 |
16.22 |
15.89 |
16.14 |
4.9M |
| 2022-08-09 |
15.95 |
16.03 |
15.76 |
15.93 |
4.6M |
| 2022-08-08 |
15.71 |
16.40 |
15.61 |
16.03 |
6.5M |
| 2022-08-05 |
15.59 |
15.69 |
15.43 |
15.69 |
3.9M |
| 2022-08-04 |
15.15 |
15.65 |
15.13 |
15.60 |
5.3M |
| 2022-08-03 |
15.39 |
15.69 |
15.11 |
15.12 |
6.7M |
| 2022-08-02 |
15.88 |
16.05 |
15.33 |
15.39 |
10.9M |
| 2022-08-01 |
16.38 |
16.38 |
16.02 |
16.21 |
7.5M |
| 2022-07-29 |
16.00 |
16.55 |
15.81 |
16.41 |
12.4M |
| 2022-07-28 |
16.11 |
16.32 |
16.00 |
16.03 |
10.1M |
| 2022-07-27 |
15.78 |
15.95 |
15.75 |
15.90 |
5.4M |
| 2022-07-26 |
15.94 |
16.07 |
15.76 |
15.88 |
8.0M |
| 2022-07-25 |
15.76 |
16.04 |
15.70 |
15.87 |
7.0M |
| 2022-07-22 |
16.16 |
16.27 |
15.62 |
15.83 |
10.5M |
| 2022-07-21 |
16.35 |
16.58 |
16.14 |
16.16 |
8.3M |
| 2022-07-20 |
16.73 |
16.77 |
16.27 |
16.39 |
8.3M |
| 2022-07-19 |
17.02 |
17.15 |
16.41 |
16.68 |
7.5M |
| 2022-07-18 |
16.64 |
16.96 |
16.38 |
16.95 |
7.4M |
| 2022-07-15 |
17.00 |
17.25 |
16.56 |
16.56 |
10.5M |
| 2022-07-14 |
17.56 |
17.59 |
17.17 |
17.26 |
9.8M |
| 2022-07-13 |
17.61 |
17.74 |
17.14 |
17.61 |
9.6M |
| 2022-07-12 |
18.40 |
18.80 |
17.50 |
17.50 |
19.2M |
| 2022-07-11 |
17.78 |
18.49 |
17.68 |
18.16 |
16.3M |
| 2022-07-08 |
17.61 |
18.08 |
17.25 |
17.69 |
12.5M |
| 2022-07-07 |
17.55 |
17.85 |
17.18 |
17.45 |
11.5M |
| 2022-07-06 |
17.67 |
18.09 |
17.25 |
17.39 |
12.7M |
| 2022-07-05 |
17.64 |
17.85 |
17.20 |
17.59 |
18.6M |
| 2022-07-04 |
16.60 |
17.88 |
16.60 |
17.69 |
23.3M |
| 2022-07-01 |
16.04 |
17.20 |
15.93 |
16.58 |
18.7M |
| 2022-06-30 |
15.82 |
16.05 |
15.70 |
15.94 |
8.2M |
| 2022-06-29 |
16.77 |
16.90 |
15.80 |
15.80 |
18.7M |
| 2022-06-28 |
17.17 |
17.52 |
16.66 |
16.85 |
15.9M |
| 2022-06-27 |
17.31 |
17.40 |
16.93 |
17.07 |
11.5M |
| 2022-06-24 |
16.84 |
17.30 |
16.66 |
17.18 |
13.7M |
| 2022-06-23 |
16.82 |
17.10 |
16.55 |
16.82 |
9.6M |
| 2022-06-22 |
16.62 |
17.40 |
16.20 |
16.87 |
19.0M |
| 2022-06-21 |
16.88 |
17.16 |
16.42 |
16.62 |
14.3M |
| 2022-06-20 |
17.02 |
17.60 |
16.90 |
17.06 |
15.1M |
| 2022-06-17 |
17.02 |
17.22 |
16.70 |
17.02 |
14.3M |
| 2022-06-16 |
16.86 |
17.96 |
16.68 |
17.28 |
25.0M |
| 2022-06-15 |
16.57 |
16.70 |
16.29 |
16.55 |
14.5M |
| 2022-06-14 |
15.96 |
16.80 |
15.95 |
16.54 |
18.8M |
| 2022-06-13 |
15.66 |
16.35 |
15.55 |
16.18 |
14.9M |
| 2022-06-10 |
15.90 |
15.93 |
15.65 |
15.69 |
8.2M |
| 2022-06-09 |
15.80 |
16.03 |
15.60 |
15.96 |
12.6M |
| 2022-06-08 |
16.02 |
16.15 |
15.60 |
15.76 |
11.7M |
| 2022-06-07 |
16.15 |
16.35 |
15.88 |
16.02 |
8.8M |
| 2022-06-06 |
15.81 |
16.19 |
15.71 |
16.04 |
10.5M |
| 2022-06-02 |
16.01 |
16.13 |
15.66 |
15.87 |
9.0M |
| 2022-06-01 |
15.91 |
16.27 |
15.60 |
16.15 |
12.6M |
| 2022-05-31 |
15.50 |
16.35 |
15.40 |
15.95 |
14.8M |
| 2022-05-30 |
15.66 |
16.04 |
15.53 |
15.59 |
11.3M |
| 2022-05-27 |
15.45 |
15.74 |
15.33 |
15.54 |
9.5M |
| 2022-05-26 |
15.50 |
15.77 |
15.36 |
15.53 |
12.7M |
| 2022-05-25 |
14.83 |
16.18 |
14.64 |
15.77 |
23.0M |
| 2022-05-24 |
14.95 |
15.22 |
14.65 |
14.71 |
11.9M |
| 2022-05-23 |
14.47 |
15.05 |
14.46 |
14.95 |
12.6M |
| 2022-05-20 |
14.29 |
14.50 |
14.25 |
14.47 |
6.9M |
| 2022-05-19 |
14.12 |
14.40 |
13.82 |
14.39 |
10.4M |
| 2022-05-18 |
14.26 |
14.46 |
14.20 |
14.25 |
6.4M |
| 2022-05-17 |
14.56 |
14.56 |
14.16 |
14.34 |
9.3M |
| 2022-05-16 |
14.26 |
14.76 |
14.15 |
14.63 |
11.5M |
| 2022-05-13 |
14.61 |
14.71 |
14.05 |
14.25 |
11.6M |
| 2022-05-12 |
14.90 |
15.23 |
14.43 |
14.52 |
12.3M |
| 2022-05-11 |
14.82 |
15.06 |
14.70 |
14.90 |
12.2M |
| 2022-05-10 |
14.65 |
14.80 |
14.31 |
14.79 |
8.8M |
| 2022-05-09 |
14.36 |
14.90 |
14.24 |
14.84 |
9.4M |
| 2022-05-06 |
14.53 |
14.90 |
14.15 |
14.48 |
12.1M |
| 2022-05-05 |
14.91 |
15.38 |
14.68 |
14.96 |
13.2M |
| 2022-04-29 |
14.88 |
15.19 |
14.71 |
14.99 |
12.2M |
| 2022-04-28 |
15.01 |
15.15 |
14.40 |
14.76 |
12.1M |
| 2022-04-27 |
14.22 |
15.25 |
13.83 |
15.20 |
17.4M |
| 2022-04-26 |
15.49 |
15.70 |
14.53 |
14.60 |
22.0M |
| 2022-04-25 |
16.77 |
17.19 |
15.55 |
15.63 |
24.8M |
| 2022-04-22 |
17.41 |
17.58 |
16.71 |
16.76 |
20.4M |
| 2022-04-21 |
18.88 |
19.42 |
17.59 |
17.62 |
35.1M |
| 2022-04-20 |
19.80 |
20.28 |
19.01 |
19.28 |
34.8M |
| 2022-04-19 |
20.36 |
21.37 |
19.23 |
19.91 |
54.8M |
| 2022-04-18 |
18.15 |
19.43 |
18.11 |
19.43 |
30.2M |
| 2022-04-15 |
17.65 |
18.47 |
17.43 |
17.66 |
21.7M |
| 2022-04-14 |
17.01 |
17.57 |
17.01 |
17.45 |
17.0M |
| 2022-04-13 |
17.90 |
18.24 |
17.47 |
17.66 |
18.3M |
| 2022-04-12 |
17.73 |
18.00 |
17.20 |
17.73 |
15.8M |
| 2022-04-11 |
17.13 |
18.58 |
17.02 |
17.74 |
27.9M |
| 2022-04-08 |
18.20 |
18.32 |
16.93 |
17.23 |
27.2M |
| 2022-04-07 |
19.00 |
19.62 |
17.88 |
17.98 |
48.2M |
| 2022-04-06 |
17.30 |
18.51 |
17.27 |
18.51 |
18.6M |
| 2022-04-01 |
16.65 |
16.97 |
16.44 |
16.83 |
14.4M |
| 2022-03-31 |
16.24 |
17.15 |
16.14 |
16.65 |
20.1M |
| 2022-03-30 |
15.70 |
16.10 |
15.69 |
16.00 |
7.8M |
| 2022-03-29 |
15.45 |
16.05 |
15.31 |
15.84 |
9.9M |
| 2022-03-28 |
16.09 |
16.09 |
15.40 |
15.47 |
8.8M |
| 2022-03-25 |
15.43 |
16.28 |
15.36 |
15.95 |
10.5M |
| 2022-03-24 |
15.64 |
15.85 |
15.45 |
15.52 |
5.5M |
| 2022-03-23 |
15.69 |
15.79 |
15.54 |
15.65 |
6.3M |
| 2022-03-22 |
15.42 |
15.88 |
15.37 |
15.71 |
8.8M |
| 2022-03-21 |
15.06 |
15.71 |
14.96 |
15.48 |
11.0M |
| 2022-03-18 |
14.74 |
15.09 |
14.62 |
15.04 |
6.7M |
| 2022-03-17 |
14.75 |
15.09 |
14.44 |
14.74 |
7.4M |
| 2022-03-16 |
14.47 |
14.60 |
13.79 |
14.51 |
9.4M |
| 2022-03-15 |
14.92 |
15.27 |
14.22 |
14.27 |
11.7M |
| 2022-03-14 |
15.70 |
15.99 |
15.06 |
15.11 |
9.7M |
| 2022-03-11 |
14.97 |
15.86 |
14.64 |
15.86 |
11.6M |
| 2022-03-10 |
15.40 |
15.70 |
15.01 |
15.18 |
10.1M |
| 2022-03-09 |
15.69 |
15.84 |
14.60 |
15.12 |
13.2M |
| 2022-03-08 |
16.30 |
16.42 |
15.66 |
15.69 |
9.7M |
| 2022-03-07 |
16.38 |
16.68 |
16.13 |
16.28 |
8.8M |
| 2022-03-04 |
16.27 |
16.75 |
16.21 |
16.40 |
7.5M |
| 2022-03-03 |
16.55 |
16.69 |
16.29 |
16.39 |
7.6M |
| 2022-03-02 |
16.25 |
16.67 |
16.11 |
16.65 |
12.5M |
| 2022-03-01 |
15.56 |
16.53 |
15.42 |
16.50 |
16.7M |
| 2022-02-28 |
15.55 |
15.64 |
15.26 |
15.53 |
5.4M |
| 2022-02-25 |
15.48 |
15.75 |
15.41 |
15.48 |
6.0M |
| 2022-02-24 |
15.64 |
15.86 |
15.10 |
15.36 |
11.9M |
| 2022-02-23 |
16.14 |
16.35 |
15.62 |
15.62 |
10.9M |
| 2022-02-22 |
16.30 |
16.55 |
15.95 |
15.99 |
7.4M |
| 2022-02-21 |
16.01 |
16.55 |
15.91 |
16.44 |
7.4M |
| 2022-02-18 |
15.91 |
16.26 |
15.90 |
16.13 |
7.0M |
| 2022-02-17 |
16.22 |
16.27 |
15.84 |
16.06 |
7.7M |
| 2022-02-16 |
16.22 |
16.35 |
16.10 |
16.24 |
7.1M |
| 2022-02-15 |
16.36 |
16.46 |
16.02 |
16.20 |
7.6M |
| 2022-02-14 |
16.50 |
16.70 |
16.23 |
16.33 |
9.5M |
| 2022-02-11 |
17.10 |
17.22 |
16.50 |
16.52 |
12.8M |
| 2022-02-10 |
17.17 |
17.62 |
16.89 |
17.10 |
17.0M |
| 2022-02-09 |
15.84 |
17.30 |
15.63 |
17.10 |
25.6M |
| 2022-02-08 |
15.62 |
16.01 |
15.51 |
15.81 |
8.4M |
| 2022-02-07 |
15.20 |
15.70 |
14.68 |
15.56 |
10.7M |
| 2022-01-28 |
15.15 |
15.33 |
14.80 |
15.00 |
9.7M |
| 2022-01-27 |
15.46 |
15.95 |
15.01 |
15.10 |
9.3M |
| 2022-01-26 |
15.50 |
15.75 |
15.14 |
15.38 |
7.2M |
| 2022-01-25 |
16.13 |
16.19 |
15.56 |
15.56 |
8.3M |
| 2022-01-24 |
15.81 |
16.38 |
15.51 |
16.08 |
11.0M |
| 2022-01-21 |
16.23 |
16.43 |
15.75 |
15.92 |
12.1M |
| 2022-01-20 |
16.27 |
17.20 |
16.13 |
16.43 |
20.5M |
| 2022-01-19 |
15.95 |
16.32 |
15.81 |
16.20 |
9.8M |
| 2022-01-18 |
16.63 |
16.64 |
15.96 |
15.99 |
12.2M |
| 2022-01-17 |
16.49 |
16.85 |
16.24 |
16.62 |
9.5M |
| 2022-01-14 |
16.60 |
17.35 |
16.45 |
16.49 |
15.9M |
| 2022-01-13 |
16.73 |
17.27 |
16.45 |
16.50 |
9.8M |
| 2022-01-12 |
16.85 |
16.95 |
16.60 |
16.82 |
6.8M |
| 2022-01-11 |
17.37 |
17.37 |
16.62 |
16.72 |
11.6M |
| 2022-01-10 |
16.50 |
17.45 |
16.44 |
17.37 |
19.8M |
| 2022-01-07 |
17.15 |
17.33 |
16.57 |
16.68 |
12.7M |
| 2022-01-06 |
17.10 |
17.48 |
16.89 |
17.20 |
13.5M |
| 2022-01-05 |
17.46 |
17.87 |
17.08 |
17.27 |
19.4M |
| 2022-01-04 |
16.99 |
17.65 |
16.92 |
17.46 |
17.8M |