| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
14.10 |
14.10 |
13.90 |
14.00 |
0.1M |
| 2022-12-29 |
14.10 |
14.10 |
14.00 |
14.10 |
0.0M |
| 2022-12-28 |
14.10 |
14.20 |
13.90 |
14.00 |
0.2M |
| 2022-12-27 |
14.10 |
14.40 |
14.00 |
14.10 |
0.1M |
| 2022-12-26 |
13.70 |
14.00 |
13.70 |
14.00 |
0.1M |
| 2022-12-23 |
13.70 |
13.80 |
13.60 |
13.70 |
0.1M |
| 2022-12-22 |
13.80 |
13.90 |
13.60 |
13.70 |
0.3M |
| 2022-12-21 |
13.90 |
14.00 |
13.70 |
13.80 |
0.1M |
| 2022-12-20 |
14.20 |
14.30 |
13.70 |
13.90 |
0.5M |
| 2022-12-19 |
14.60 |
14.80 |
14.30 |
14.30 |
0.3M |
| 2022-12-16 |
14.80 |
15.10 |
14.50 |
14.80 |
0.6M |
| 2022-12-15 |
15.10 |
15.10 |
14.50 |
14.80 |
0.5M |
| 2022-12-14 |
15.20 |
15.50 |
14.90 |
15.10 |
0.3M |
| 2022-12-13 |
15.60 |
15.70 |
15.20 |
15.20 |
0.3M |
| 2022-12-09 |
15.30 |
15.70 |
15.20 |
15.50 |
0.6M |
| 2022-12-08 |
15.20 |
15.50 |
15.10 |
15.30 |
0.4M |
| 2022-12-07 |
15.90 |
15.90 |
15.30 |
15.30 |
1.5M |
| 2022-12-06 |
16.20 |
16.50 |
16.00 |
16.10 |
0.7M |
| 2022-12-02 |
16.00 |
16.30 |
16.00 |
16.10 |
0.4M |
| 2022-12-01 |
17.40 |
17.40 |
16.00 |
16.20 |
3.0M |
| 2022-11-30 |
17.00 |
17.50 |
16.80 |
17.30 |
1.0M |
| 2022-11-29 |
17.20 |
17.20 |
16.50 |
16.90 |
0.6M |
| 2022-11-28 |
17.00 |
17.30 |
16.80 |
17.20 |
0.6M |
| 2022-11-25 |
16.70 |
17.00 |
16.10 |
17.00 |
0.9M |
| 2022-11-24 |
16.70 |
16.90 |
16.30 |
16.50 |
0.8M |
| 2022-11-23 |
15.90 |
16.70 |
15.80 |
16.70 |
1.0M |
| 2022-11-22 |
16.60 |
17.00 |
15.70 |
15.80 |
1.8M |
| 2022-11-21 |
16.00 |
16.80 |
15.70 |
16.60 |
1.7M |
| 2022-11-18 |
16.00 |
16.20 |
15.30 |
15.90 |
0.6M |
| 2022-11-17 |
16.30 |
16.30 |
15.70 |
15.90 |
0.9M |
| 2022-11-16 |
14.90 |
16.20 |
14.90 |
16.10 |
3.3M |
| 2022-11-15 |
14.90 |
15.10 |
14.80 |
14.90 |
0.2M |
| 2022-11-14 |
15.20 |
15.30 |
14.70 |
14.80 |
0.6M |
| 2022-11-11 |
15.20 |
15.30 |
14.80 |
15.10 |
0.6M |
| 2022-11-10 |
14.80 |
15.40 |
14.80 |
15.10 |
1.2M |
| 2022-11-09 |
15.20 |
15.20 |
14.70 |
14.80 |
0.2M |
| 2022-11-08 |
15.00 |
15.20 |
14.80 |
14.90 |
0.2M |
| 2022-11-07 |
15.40 |
15.40 |
14.90 |
15.00 |
0.3M |
| 2022-11-04 |
14.90 |
15.30 |
14.80 |
15.10 |
0.8M |
| 2022-11-03 |
14.60 |
14.90 |
14.60 |
14.70 |
0.5M |
| 2022-11-02 |
14.40 |
14.70 |
14.30 |
14.50 |
0.6M |
| 2022-11-01 |
13.90 |
14.30 |
13.90 |
14.30 |
0.1M |
| 2022-10-31 |
14.20 |
14.30 |
13.90 |
13.90 |
0.2M |
| 2022-10-28 |
14.40 |
14.40 |
14.00 |
14.00 |
0.3M |
| 2022-10-27 |
14.20 |
14.50 |
14.00 |
14.40 |
0.4M |
| 2022-10-26 |
14.80 |
14.90 |
14.00 |
14.20 |
0.9M |
| 2022-10-25 |
14.70 |
15.00 |
14.60 |
14.90 |
0.4M |
| 2022-10-21 |
15.20 |
15.20 |
14.60 |
14.60 |
0.7M |
| 2022-10-20 |
15.00 |
15.30 |
14.80 |
15.10 |
0.5M |
| 2022-10-19 |
15.60 |
15.60 |
14.80 |
15.00 |
0.8M |
| 2022-10-18 |
15.60 |
15.90 |
15.40 |
15.40 |
1.2M |
| 2022-10-17 |
15.20 |
15.40 |
14.90 |
15.40 |
0.1M |
| 2022-10-12 |
15.00 |
15.40 |
14.90 |
15.20 |
0.1M |
| 2022-10-11 |
14.70 |
15.30 |
14.70 |
15.10 |
0.1M |
| 2022-10-10 |
14.90 |
15.10 |
14.60 |
15.00 |
0.3M |
| 2022-10-07 |
15.30 |
15.30 |
14.90 |
15.10 |
0.2M |
| 2022-10-06 |
15.10 |
15.60 |
15.10 |
15.30 |
0.2M |
| 2022-10-05 |
15.60 |
15.60 |
15.20 |
15.20 |
0.1M |
| 2022-10-04 |
15.20 |
15.50 |
14.90 |
15.40 |
0.3M |
| 2022-10-03 |
15.10 |
15.30 |
14.90 |
14.90 |
0.2M |
| 2022-09-30 |
15.20 |
15.20 |
14.60 |
15.10 |
0.4M |
| 2022-09-29 |
15.80 |
15.90 |
14.90 |
15.00 |
1.2M |
| 2022-09-28 |
15.70 |
15.80 |
15.30 |
15.60 |
0.6M |
| 2022-09-27 |
16.70 |
16.90 |
15.70 |
15.70 |
1.6M |
| 2022-09-26 |
17.40 |
17.40 |
16.20 |
16.40 |
2.6M |
| 2022-09-23 |
17.70 |
17.70 |
17.30 |
17.40 |
0.4M |
| 2022-09-22 |
17.10 |
17.70 |
17.10 |
17.60 |
1.3M |
| 2022-09-21 |
17.10 |
17.80 |
16.90 |
17.20 |
1.0M |
| 2022-09-20 |
16.80 |
17.50 |
16.80 |
17.20 |
1.5M |
| 2022-09-19 |
17.30 |
17.60 |
16.50 |
16.60 |
2.4M |
| 2022-09-16 |
17.80 |
17.90 |
17.30 |
17.30 |
1.0M |
| 2022-09-15 |
18.20 |
18.60 |
17.50 |
17.80 |
2.2M |
| 2022-09-14 |
17.10 |
18.40 |
17.10 |
18.20 |
4.2M |
| 2022-09-13 |
16.00 |
17.60 |
16.00 |
17.40 |
2.7M |
| 2022-09-12 |
15.90 |
16.20 |
15.80 |
16.00 |
0.6M |
| 2022-09-09 |
16.00 |
16.10 |
15.80 |
15.80 |
0.6M |
| 2022-09-08 |
15.40 |
16.20 |
15.20 |
16.10 |
2.2M |
| 2022-09-07 |
15.40 |
16.10 |
15.30 |
15.40 |
1.7M |
| 2022-09-06 |
14.70 |
15.60 |
14.70 |
15.40 |
2.0M |
| 2022-09-05 |
14.40 |
14.90 |
14.30 |
14.60 |
0.7M |
| 2022-09-02 |
14.50 |
14.50 |
14.10 |
14.30 |
0.5M |
| 2022-09-01 |
15.00 |
15.00 |
14.10 |
14.30 |
1.3M |
| 2022-08-31 |
15.30 |
15.40 |
14.80 |
14.90 |
0.3M |
| 2022-08-30 |
15.10 |
15.40 |
14.80 |
15.30 |
0.4M |
| 2022-08-29 |
14.80 |
15.20 |
14.70 |
15.10 |
0.6M |
| 2022-08-26 |
15.30 |
15.40 |
15.00 |
15.10 |
0.3M |
| 2022-08-25 |
15.30 |
15.60 |
15.00 |
15.20 |
1.3M |
| 2022-08-24 |
14.70 |
15.80 |
14.70 |
15.40 |
3.3M |
| 2022-08-23 |
14.60 |
14.80 |
14.40 |
14.70 |
0.2M |
| 2022-08-22 |
14.70 |
14.90 |
14.50 |
14.60 |
0.5M |
| 2022-08-19 |
14.30 |
15.00 |
14.30 |
14.80 |
2.0M |
| 2022-08-18 |
14.30 |
14.40 |
14.10 |
14.30 |
0.3M |
| 2022-08-17 |
14.00 |
14.20 |
13.70 |
14.20 |
0.4M |
| 2022-08-16 |
14.10 |
14.10 |
13.50 |
13.80 |
2.4M |
| 2022-08-15 |
14.00 |
14.40 |
13.80 |
14.00 |
1.0M |
| 2022-08-11 |
13.90 |
14.40 |
13.70 |
14.00 |
1.0M |
| 2022-08-10 |
14.50 |
14.50 |
13.70 |
13.70 |
0.9M |
| 2022-08-09 |
14.70 |
14.80 |
14.40 |
14.40 |
0.3M |
| 2022-08-08 |
14.90 |
15.00 |
14.40 |
14.50 |
0.7M |
| 2022-08-05 |
14.40 |
14.80 |
14.40 |
14.70 |
0.8M |
| 2022-08-04 |
13.70 |
15.00 |
13.60 |
14.60 |
4.4M |
| 2022-08-03 |
13.70 |
13.80 |
13.40 |
13.60 |
0.5M |
| 2022-08-02 |
13.60 |
13.90 |
13.60 |
13.60 |
0.6M |
| 2022-08-01 |
13.40 |
13.90 |
13.30 |
13.70 |
1.9M |
| 2022-07-27 |
13.40 |
13.50 |
13.30 |
13.30 |
0.3M |
| 2022-07-26 |
13.20 |
13.70 |
13.20 |
13.20 |
1.0M |
| 2022-07-25 |
13.10 |
13.40 |
13.10 |
13.20 |
0.2M |
| 2022-07-22 |
13.60 |
13.80 |
13.00 |
13.10 |
1.1M |
| 2022-07-21 |
13.50 |
13.70 |
13.20 |
13.50 |
0.6M |
| 2022-07-20 |
13.20 |
13.80 |
13.10 |
13.50 |
2.1M |
| 2022-07-19 |
13.30 |
13.40 |
12.90 |
13.10 |
0.9M |
| 2022-07-18 |
12.70 |
13.60 |
12.60 |
13.40 |
2.4M |
| 2022-07-15 |
12.50 |
12.70 |
12.30 |
12.50 |
0.5M |
| 2022-07-14 |
12.60 |
12.90 |
12.40 |
12.50 |
0.5M |
| 2022-07-12 |
12.60 |
12.80 |
12.30 |
12.50 |
0.6M |
| 2022-07-11 |
12.80 |
12.80 |
12.50 |
12.50 |
0.6M |
| 2022-07-08 |
13.10 |
13.40 |
12.80 |
12.80 |
0.8M |
| 2022-07-07 |
12.70 |
13.40 |
12.60 |
13.10 |
2.0M |
| 2022-07-06 |
12.70 |
12.80 |
12.20 |
12.40 |
1.3M |
| 2022-07-05 |
13.80 |
13.80 |
12.50 |
12.50 |
1.7M |
| 2022-07-04 |
14.00 |
14.20 |
13.60 |
13.60 |
1.7M |
| 2022-07-01 |
14.80 |
15.00 |
13.90 |
13.90 |
2.0M |
| 2022-06-30 |
15.50 |
15.80 |
14.50 |
14.70 |
2.8M |
| 2022-06-29 |
15.90 |
15.90 |
15.30 |
15.50 |
1.9M |
| 2022-06-28 |
16.10 |
16.20 |
15.90 |
15.90 |
0.8M |
| 2022-06-27 |
16.20 |
16.50 |
16.10 |
16.10 |
1.2M |
| 2022-06-24 |
16.20 |
16.60 |
16.00 |
16.10 |
2.4M |
| 2022-06-23 |
16.20 |
16.30 |
15.90 |
16.00 |
1.2M |
| 2022-06-22 |
16.90 |
17.00 |
16.00 |
16.10 |
3.1M |
| 2022-06-21 |
17.20 |
17.40 |
16.90 |
16.90 |
2.3M |
| 2022-06-20 |
17.50 |
18.10 |
16.90 |
17.10 |
9.6M |
| 2022-06-17 |
17.20 |
18.10 |
17.00 |
17.70 |
23.9M |
| 2022-06-16 |
17.60 |
17.70 |
16.80 |
16.80 |
5.9M |
| 2022-06-15 |
18.90 |
19.10 |
17.00 |
17.20 |
18.9M |
| 2022-06-14 |
20.00 |
22.10 |
18.40 |
18.80 |
135.6M |