| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
15.16 |
15.40 |
15.12 |
15.38 |
1.0M |
| 2022-12-29 |
15.41 |
15.41 |
15.14 |
15.14 |
1.1M |
| 2022-12-28 |
15.30 |
15.69 |
15.24 |
15.42 |
1.4M |
| 2022-12-27 |
15.30 |
15.41 |
15.09 |
15.36 |
0.8M |
| 2022-12-26 |
15.19 |
15.35 |
15.12 |
15.21 |
1.0M |
| 2022-12-23 |
15.01 |
15.26 |
14.89 |
15.19 |
1.3M |
| 2022-12-22 |
15.29 |
15.41 |
15.02 |
15.05 |
1.0M |
| 2022-12-21 |
15.35 |
15.37 |
15.06 |
15.14 |
0.9M |
| 2022-12-20 |
15.39 |
15.48 |
15.09 |
15.35 |
1.0M |
| 2022-12-19 |
15.80 |
16.04 |
15.28 |
15.35 |
1.8M |
| 2022-12-16 |
15.83 |
15.89 |
15.55 |
15.77 |
1.2M |
| 2022-12-15 |
16.12 |
16.23 |
15.81 |
15.83 |
1.3M |
| 2022-12-14 |
15.98 |
16.13 |
15.96 |
16.08 |
0.8M |
| 2022-12-13 |
15.91 |
16.11 |
15.83 |
15.95 |
1.0M |
| 2022-12-12 |
16.03 |
16.26 |
15.91 |
15.92 |
1.4M |
| 2022-12-09 |
16.15 |
16.25 |
16.00 |
16.10 |
1.5M |
| 2022-12-08 |
16.31 |
16.31 |
16.03 |
16.19 |
1.5M |
| 2022-12-07 |
15.92 |
16.32 |
15.92 |
16.31 |
2.1M |
| 2022-12-06 |
16.25 |
16.29 |
16.01 |
16.02 |
2.2M |
| 2022-12-05 |
16.12 |
16.34 |
16.05 |
16.25 |
2.5M |
| 2022-12-02 |
16.00 |
16.15 |
15.90 |
16.10 |
1.6M |
| 2022-12-01 |
15.91 |
16.04 |
15.83 |
16.00 |
2.2M |
| 2022-11-30 |
15.76 |
15.91 |
15.69 |
15.75 |
1.5M |
| 2022-11-29 |
15.48 |
15.83 |
15.46 |
15.79 |
2.0M |
| 2022-11-28 |
15.60 |
15.60 |
15.31 |
15.44 |
1.5M |
| 2022-11-25 |
15.75 |
15.75 |
15.54 |
15.65 |
1.5M |
| 2022-11-24 |
15.76 |
15.80 |
15.54 |
15.77 |
2.2M |
| 2022-11-23 |
15.99 |
16.04 |
15.49 |
15.69 |
3.4M |
| 2022-11-22 |
16.29 |
16.41 |
15.97 |
16.02 |
3.2M |
| 2022-11-21 |
16.22 |
16.45 |
16.05 |
16.38 |
3.0M |
| 2022-11-18 |
16.73 |
16.78 |
16.22 |
16.23 |
6.0M |
| 2022-11-17 |
16.77 |
16.99 |
16.60 |
16.87 |
5.5M |
| 2022-11-16 |
16.73 |
17.05 |
16.62 |
16.70 |
8.6M |
| 2022-11-15 |
16.89 |
16.89 |
16.50 |
16.73 |
11.3M |
| 2022-11-14 |
16.36 |
17.56 |
16.36 |
17.36 |
20.0M |
| 2022-11-11 |
18.89 |
18.92 |
18.18 |
18.18 |
23.4M |
| 2022-11-10 |
15.59 |
17.20 |
15.48 |
17.20 |
3.7M |
| 2022-11-09 |
15.67 |
15.83 |
15.62 |
15.64 |
0.6M |
| 2022-11-08 |
15.89 |
16.00 |
15.62 |
15.76 |
1.8M |
| 2022-11-07 |
15.28 |
16.57 |
15.21 |
16.04 |
2.9M |
| 2022-11-04 |
15.06 |
15.45 |
15.03 |
15.32 |
1.4M |
| 2022-11-03 |
14.96 |
15.11 |
14.92 |
15.06 |
0.7M |
| 2022-11-02 |
14.88 |
15.56 |
14.77 |
15.13 |
2.0M |
| 2022-11-01 |
14.61 |
14.85 |
14.45 |
14.83 |
1.0M |
| 2022-10-31 |
14.55 |
14.73 |
14.45 |
14.53 |
0.7M |
| 2022-10-28 |
15.08 |
15.20 |
14.55 |
14.65 |
0.8M |
| 2022-10-27 |
15.07 |
15.22 |
14.91 |
15.08 |
0.6M |
| 2022-10-26 |
14.61 |
15.12 |
14.43 |
14.94 |
1.0M |
| 2022-10-25 |
14.89 |
14.91 |
14.42 |
14.60 |
0.6M |
| 2022-10-24 |
15.24 |
15.24 |
14.83 |
14.86 |
0.9M |
| 2022-10-21 |
15.42 |
15.52 |
15.12 |
15.18 |
0.6M |
| 2022-10-20 |
15.39 |
15.64 |
15.29 |
15.37 |
0.5M |
| 2022-10-19 |
15.74 |
15.74 |
15.38 |
15.40 |
0.8M |
| 2022-10-18 |
15.96 |
15.96 |
15.65 |
15.69 |
0.6M |
| 2022-10-17 |
15.69 |
15.96 |
15.62 |
15.79 |
0.9M |
| 2022-10-14 |
15.41 |
15.90 |
15.35 |
15.73 |
0.9M |
| 2022-10-13 |
15.28 |
15.62 |
15.26 |
15.45 |
0.7M |
| 2022-10-12 |
15.15 |
15.39 |
14.86 |
15.38 |
0.9M |
| 2022-10-11 |
15.23 |
15.45 |
15.12 |
15.25 |
0.6M |
| 2022-10-10 |
15.29 |
15.72 |
15.29 |
15.39 |
1.2M |
| 2022-09-30 |
15.05 |
15.84 |
14.95 |
15.43 |
1.3M |
| 2022-09-29 |
15.29 |
15.45 |
14.99 |
15.05 |
0.4M |
| 2022-09-28 |
15.54 |
15.68 |
15.19 |
15.20 |
0.9M |
| 2022-09-27 |
14.83 |
15.59 |
14.83 |
15.56 |
1.0M |
| 2022-09-26 |
15.39 |
15.51 |
14.83 |
14.89 |
1.0M |
| 2022-09-23 |
15.60 |
15.76 |
15.39 |
15.49 |
0.4M |
| 2022-09-22 |
15.76 |
15.92 |
15.67 |
15.75 |
0.4M |
| 2022-09-21 |
15.76 |
15.96 |
15.42 |
15.89 |
0.7M |
| 2022-09-20 |
15.85 |
15.93 |
15.69 |
15.79 |
0.4M |
| 2022-09-19 |
16.28 |
16.46 |
15.69 |
15.76 |
0.7M |
| 2022-09-16 |
16.39 |
16.62 |
16.16 |
16.20 |
0.6M |
| 2022-09-15 |
16.85 |
16.96 |
16.39 |
16.64 |
0.6M |
| 2022-09-14 |
16.69 |
16.77 |
16.63 |
16.75 |
0.5M |
| 2022-09-13 |
16.89 |
17.05 |
16.85 |
16.95 |
1.0M |
| 2022-09-09 |
16.74 |
16.88 |
16.63 |
16.83 |
0.4M |
| 2022-09-08 |
17.01 |
17.02 |
16.69 |
16.72 |
1.1M |
| 2022-09-07 |
16.96 |
17.10 |
16.92 |
16.93 |
0.9M |
| 2022-09-06 |
17.22 |
17.22 |
16.93 |
17.12 |
0.9M |
| 2022-09-05 |
17.29 |
17.29 |
16.96 |
17.22 |
0.5M |
| 2022-09-02 |
17.29 |
17.32 |
17.15 |
17.29 |
0.4M |
| 2022-09-01 |
17.31 |
17.42 |
17.15 |
17.18 |
0.8M |
| 2022-08-31 |
17.82 |
17.83 |
17.19 |
17.39 |
1.1M |
| 2022-08-30 |
17.84 |
17.90 |
17.62 |
17.84 |
0.5M |
| 2022-08-29 |
17.36 |
17.75 |
17.18 |
17.73 |
0.9M |
| 2022-08-26 |
17.59 |
17.59 |
17.36 |
17.37 |
0.4M |
| 2022-08-25 |
17.39 |
17.58 |
17.31 |
17.52 |
0.6M |
| 2022-08-24 |
17.89 |
17.89 |
17.41 |
17.44 |
1.0M |
| 2022-08-23 |
18.00 |
18.47 |
17.81 |
17.92 |
1.2M |
| 2022-08-22 |
18.02 |
18.31 |
17.76 |
18.24 |
1.0M |
| 2022-08-19 |
18.02 |
18.34 |
17.99 |
18.05 |
0.7M |
| 2022-08-18 |
18.24 |
18.24 |
17.94 |
18.04 |
0.5M |
| 2022-08-17 |
18.07 |
18.28 |
17.87 |
18.24 |
0.7M |
| 2022-08-16 |
18.25 |
18.29 |
17.99 |
18.03 |
0.6M |
| 2022-08-15 |
18.19 |
18.43 |
18.00 |
18.22 |
0.9M |
| 2022-08-12 |
18.42 |
18.58 |
18.21 |
18.23 |
0.8M |
| 2022-08-11 |
18.29 |
18.46 |
17.92 |
18.40 |
0.7M |
| 2022-08-10 |
18.47 |
18.47 |
17.92 |
18.15 |
0.9M |
| 2022-08-09 |
18.15 |
18.83 |
18.02 |
18.50 |
1.2M |
| 2022-08-08 |
18.07 |
18.35 |
17.95 |
18.15 |
0.7M |
| 2022-08-05 |
17.96 |
18.19 |
17.69 |
18.16 |
0.6M |
| 2022-08-04 |
17.51 |
17.84 |
17.51 |
17.84 |
0.5M |
| 2022-08-03 |
17.94 |
18.08 |
17.39 |
17.49 |
0.7M |
| 2022-08-02 |
18.54 |
18.54 |
17.49 |
17.71 |
0.9M |
| 2022-08-01 |
18.53 |
18.66 |
18.37 |
18.58 |
0.6M |
| 2022-07-29 |
18.78 |
18.84 |
18.46 |
18.49 |
0.7M |
| 2022-07-28 |
18.82 |
18.99 |
18.67 |
18.71 |
0.5M |
| 2022-07-27 |
18.88 |
19.04 |
18.58 |
18.82 |
0.4M |
| 2022-07-26 |
18.61 |
18.89 |
18.45 |
18.89 |
0.5M |
| 2022-07-25 |
18.59 |
18.85 |
18.45 |
18.71 |
0.5M |
| 2022-07-22 |
18.67 |
18.89 |
18.34 |
18.59 |
0.5M |
| 2022-07-21 |
18.69 |
18.96 |
18.64 |
18.75 |
0.5M |
| 2022-07-20 |
18.77 |
18.83 |
18.55 |
18.73 |
0.5M |
| 2022-07-19 |
18.45 |
18.65 |
18.35 |
18.60 |
0.6M |
| 2022-07-18 |
18.10 |
18.44 |
18.01 |
18.42 |
0.8M |
| 2022-07-15 |
18.46 |
18.50 |
18.00 |
18.00 |
0.7M |
| 2022-07-14 |
18.56 |
18.75 |
18.39 |
18.51 |
0.5M |
| 2022-07-13 |
18.42 |
18.68 |
18.31 |
18.56 |
0.7M |
| 2022-07-12 |
18.86 |
18.98 |
18.43 |
18.46 |
0.6M |
| 2022-07-11 |
19.02 |
19.17 |
18.67 |
18.82 |
0.7M |
| 2022-07-08 |
18.92 |
19.27 |
18.92 |
18.99 |
0.6M |
| 2022-07-07 |
19.17 |
19.31 |
18.85 |
18.91 |
0.9M |
| 2022-07-06 |
19.14 |
19.32 |
18.92 |
19.12 |
0.7M |
| 2022-07-05 |
19.35 |
19.82 |
18.97 |
19.06 |
1.1M |
| 2022-07-04 |
19.15 |
19.62 |
19.12 |
19.42 |
1.4M |
| 2022-07-01 |
19.22 |
19.22 |
18.81 |
19.12 |
0.8M |
| 2022-06-30 |
18.63 |
19.12 |
18.47 |
18.96 |
1.2M |
| 2022-06-29 |
19.02 |
19.13 |
18.60 |
18.63 |
0.8M |
| 2022-06-28 |
18.85 |
19.02 |
18.74 |
18.95 |
0.5M |
| 2022-06-27 |
18.96 |
19.19 |
18.74 |
18.86 |
0.8M |
| 2022-06-24 |
18.75 |
19.16 |
18.55 |
18.92 |
0.6M |
| 2022-06-23 |
18.52 |
18.77 |
18.37 |
18.75 |
0.8M |
| 2022-06-22 |
18.93 |
18.93 |
18.32 |
18.37 |
0.6M |
| 2022-06-21 |
19.06 |
19.07 |
18.65 |
18.83 |
0.7M |
| 2022-06-20 |
18.62 |
18.99 |
18.52 |
18.94 |
0.9M |
| 2022-06-17 |
18.44 |
18.63 |
18.08 |
18.61 |
0.8M |
| 2022-06-16 |
18.27 |
18.59 |
18.19 |
18.50 |
0.8M |
| 2022-06-15 |
23.56 |
23.98 |
23.38 |
23.75 |
0.7M |
| 2022-06-14 |
23.59 |
23.59 |
22.88 |
23.55 |
0.8M |
| 2022-06-13 |
23.60 |
23.99 |
23.31 |
23.78 |
0.5M |
| 2022-06-10 |
23.46 |
23.85 |
23.30 |
23.68 |
0.5M |
| 2022-06-09 |
23.89 |
24.05 |
23.36 |
23.58 |
0.6M |
| 2022-06-08 |
24.28 |
24.47 |
23.68 |
24.15 |
0.6M |
| 2022-06-07 |
24.85 |
24.85 |
24.16 |
24.28 |
0.5M |
| 2022-06-06 |
24.29 |
24.95 |
24.00 |
24.55 |
0.9M |
| 2022-06-02 |
24.40 |
24.64 |
24.00 |
24.29 |
0.7M |
| 2022-06-01 |
25.40 |
25.92 |
25.05 |
25.21 |
1.0M |
| 2022-05-31 |
24.75 |
25.65 |
24.33 |
25.42 |
0.9M |
| 2022-05-30 |
24.62 |
24.62 |
24.20 |
24.51 |
0.6M |
| 2022-05-27 |
24.54 |
24.79 |
24.00 |
24.50 |
0.5M |
| 2022-05-26 |
24.11 |
24.87 |
23.80 |
24.48 |
0.9M |
| 2022-05-25 |
23.51 |
24.01 |
23.50 |
23.95 |
0.5M |
| 2022-05-24 |
24.35 |
24.66 |
23.52 |
23.53 |
0.6M |
| 2022-05-23 |
24.10 |
24.57 |
23.94 |
24.46 |
0.6M |
| 2022-05-20 |
23.89 |
24.08 |
23.70 |
24.02 |
0.7M |
| 2022-05-19 |
23.44 |
23.74 |
23.20 |
23.73 |
0.5M |
| 2022-05-18 |
23.46 |
23.98 |
23.33 |
23.70 |
0.7M |
| 2022-05-17 |
23.81 |
23.81 |
23.33 |
23.42 |
0.5M |
| 2022-05-16 |
24.03 |
24.08 |
23.60 |
23.70 |
0.6M |
| 2022-05-13 |
24.30 |
24.30 |
23.69 |
23.88 |
0.6M |
| 2022-05-12 |
23.25 |
23.85 |
23.19 |
23.85 |
0.6M |
| 2022-05-11 |
23.32 |
23.90 |
23.31 |
23.42 |
0.8M |
| 2022-05-10 |
23.18 |
23.59 |
23.06 |
23.33 |
0.9M |
| 2022-05-09 |
23.15 |
24.08 |
22.66 |
23.66 |
0.6M |
| 2022-05-06 |
22.91 |
23.50 |
22.66 |
23.04 |
0.7M |
| 2022-05-05 |
23.09 |
23.80 |
23.01 |
23.37 |
0.6M |
| 2022-04-29 |
22.96 |
23.72 |
22.82 |
23.46 |
0.8M |
| 2022-04-28 |
23.38 |
23.38 |
22.52 |
22.60 |
0.6M |
| 2022-04-27 |
22.71 |
23.65 |
22.30 |
23.39 |
0.7M |
| 2022-04-26 |
24.56 |
24.57 |
23.30 |
23.30 |
0.8M |
| 2022-04-25 |
24.75 |
25.37 |
24.01 |
24.08 |
1.2M |
| 2022-04-22 |
24.60 |
25.20 |
24.11 |
24.90 |
0.6M |
| 2022-04-21 |
24.85 |
25.38 |
24.21 |
24.39 |
0.5M |
| 2022-04-20 |
25.36 |
25.70 |
25.03 |
25.29 |
0.5M |
| 2022-04-19 |
25.02 |
25.47 |
24.96 |
25.37 |
0.3M |
| 2022-04-18 |
24.51 |
25.17 |
24.02 |
25.15 |
0.4M |
| 2022-04-15 |
24.60 |
24.74 |
24.21 |
24.54 |
0.5M |
| 2022-04-14 |
24.68 |
25.07 |
24.50 |
24.85 |
0.5M |
| 2022-04-13 |
25.24 |
25.48 |
24.50 |
24.52 |
0.4M |
| 2022-04-12 |
24.88 |
25.38 |
24.42 |
25.30 |
0.3M |
| 2022-04-11 |
24.89 |
25.41 |
24.38 |
24.69 |
0.7M |
| 2022-04-08 |
25.74 |
25.98 |
25.06 |
25.15 |
0.5M |
| 2022-04-07 |
26.06 |
26.71 |
25.60 |
25.74 |
0.5M |
| 2022-04-06 |
25.90 |
26.48 |
25.84 |
26.24 |
0.4M |
| 2022-04-01 |
25.75 |
26.08 |
25.56 |
26.00 |
0.3M |
| 2022-03-31 |
26.13 |
26.25 |
25.85 |
25.90 |
0.3M |
| 2022-03-30 |
25.74 |
26.15 |
25.74 |
26.07 |
0.3M |
| 2022-03-29 |
26.12 |
26.26 |
25.62 |
25.72 |
0.2M |
| 2022-03-28 |
26.06 |
26.32 |
25.41 |
26.12 |
0.4M |
| 2022-03-25 |
26.27 |
26.98 |
26.03 |
26.12 |
0.4M |
| 2022-03-24 |
26.48 |
26.51 |
26.07 |
26.22 |
0.2M |
| 2022-03-23 |
26.45 |
26.57 |
26.10 |
26.46 |
0.3M |
| 2022-03-22 |
26.09 |
26.64 |
25.90 |
26.20 |
0.3M |
| 2022-03-21 |
25.88 |
26.34 |
25.72 |
26.24 |
0.5M |
| 2022-03-18 |
26.00 |
26.37 |
25.76 |
25.85 |
0.4M |
| 2022-03-17 |
25.50 |
26.38 |
25.50 |
26.01 |
0.6M |
| 2022-03-16 |
25.26 |
25.34 |
24.31 |
25.19 |
0.6M |
| 2022-03-15 |
25.87 |
26.28 |
24.38 |
24.40 |
1.1M |
| 2022-03-14 |
26.45 |
26.78 |
25.81 |
25.86 |
0.6M |
| 2022-03-11 |
25.48 |
26.96 |
25.31 |
26.83 |
0.5M |
| 2022-03-10 |
26.75 |
27.15 |
26.34 |
26.48 |
0.4M |
| 2022-03-09 |
27.05 |
27.38 |
25.29 |
26.25 |
0.9M |
| 2022-03-08 |
27.97 |
28.08 |
26.81 |
26.90 |
0.7M |
| 2022-03-07 |
28.48 |
28.48 |
27.69 |
27.95 |
0.7M |
| 2022-03-04 |
28.79 |
29.08 |
28.48 |
28.62 |
0.5M |
| 2022-03-03 |
29.16 |
29.19 |
28.60 |
28.94 |
0.9M |
| 2022-03-02 |
29.20 |
29.28 |
28.79 |
29.08 |
0.6M |
| 2022-03-01 |
29.38 |
29.51 |
29.02 |
29.29 |
0.5M |
| 2022-02-28 |
30.05 |
30.10 |
28.82 |
29.38 |
0.8M |
| 2022-02-25 |
30.18 |
30.53 |
30.01 |
30.05 |
0.7M |
| 2022-02-24 |
31.00 |
31.09 |
29.72 |
30.10 |
0.8M |
| 2022-02-23 |
30.55 |
31.46 |
30.17 |
31.10 |
0.8M |
| 2022-02-22 |
31.58 |
31.61 |
30.20 |
30.46 |
0.9M |
| 2022-02-21 |
30.75 |
31.33 |
30.50 |
31.31 |
0.5M |
| 2022-02-18 |
30.45 |
30.75 |
30.42 |
30.75 |
0.3M |
| 2022-02-17 |
30.80 |
30.80 |
30.42 |
30.60 |
0.4M |
| 2022-02-16 |
30.53 |
30.98 |
30.42 |
30.68 |
0.3M |
| 2022-02-15 |
30.78 |
30.83 |
30.30 |
30.52 |
0.3M |
| 2022-02-14 |
30.35 |
30.93 |
30.09 |
30.58 |
0.4M |
| 2022-02-11 |
30.70 |
30.82 |
30.30 |
30.35 |
0.5M |
| 2022-02-10 |
30.56 |
30.80 |
30.29 |
30.72 |
0.4M |
| 2022-02-09 |
30.56 |
30.82 |
30.25 |
30.56 |
0.3M |
| 2022-02-08 |
30.36 |
30.79 |
30.02 |
30.55 |
0.4M |
| 2022-02-07 |
30.12 |
30.45 |
29.78 |
30.23 |
0.4M |
| 2022-01-28 |
29.82 |
30.28 |
29.32 |
29.90 |
0.5M |
| 2022-01-27 |
30.08 |
30.28 |
29.35 |
29.75 |
0.6M |
| 2022-01-26 |
29.90 |
30.25 |
29.62 |
30.08 |
0.5M |
| 2022-01-25 |
30.60 |
30.88 |
29.90 |
29.90 |
0.8M |
| 2022-01-24 |
31.70 |
31.70 |
30.47 |
30.63 |
1.1M |
| 2022-01-21 |
31.69 |
32.17 |
31.05 |
31.57 |
0.5M |
| 2022-01-20 |
32.10 |
32.55 |
31.67 |
31.75 |
0.5M |
| 2022-01-19 |
32.35 |
32.52 |
31.75 |
32.46 |
0.8M |
| 2022-01-18 |
32.72 |
32.80 |
31.62 |
31.92 |
1.2M |
| 2022-01-17 |
32.40 |
33.12 |
32.00 |
32.59 |
1.0M |
| 2022-01-14 |
33.20 |
33.78 |
32.32 |
32.91 |
1.8M |
| 2022-01-13 |
33.17 |
33.38 |
32.48 |
32.68 |
0.9M |
| 2022-01-12 |
33.66 |
33.87 |
32.45 |
33.17 |
1.0M |
| 2022-01-11 |
33.56 |
34.13 |
33.00 |
33.35 |
1.3M |
| 2022-01-10 |
34.00 |
34.87 |
33.39 |
33.84 |
1.3M |
| 2022-01-07 |
32.84 |
34.28 |
32.72 |
34.00 |
2.2M |
| 2022-01-06 |
32.83 |
33.28 |
32.62 |
32.95 |
0.9M |
| 2022-01-05 |
32.63 |
33.50 |
32.31 |
32.75 |
1.5M |
| 2022-01-04 |
33.00 |
33.34 |
32.14 |
32.62 |
1.8M |