| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
10.35 |
10.49 |
10.23 |
10.26 |
2.1M |
| 2022-12-29 |
10.46 |
10.56 |
10.32 |
10.32 |
2.4M |
| 2022-12-28 |
10.69 |
10.72 |
10.41 |
10.47 |
2.4M |
| 2022-12-27 |
10.64 |
10.77 |
10.42 |
10.69 |
4.6M |
| 2022-12-26 |
10.27 |
10.65 |
10.22 |
10.61 |
5.0M |
| 2022-12-23 |
10.32 |
10.37 |
10.16 |
10.28 |
2.8M |
| 2022-12-22 |
10.73 |
10.76 |
10.27 |
10.34 |
4.0M |
| 2022-12-21 |
10.98 |
11.03 |
10.64 |
10.69 |
2.8M |
| 2022-12-20 |
10.75 |
11.00 |
10.63 |
10.91 |
3.5M |
| 2022-12-19 |
11.08 |
11.20 |
10.77 |
10.81 |
3.2M |
| 2022-12-16 |
11.28 |
11.29 |
10.95 |
10.99 |
3.4M |
| 2022-12-15 |
11.03 |
11.35 |
10.93 |
11.32 |
4.2M |
| 2022-12-14 |
11.11 |
11.27 |
10.95 |
11.00 |
3.9M |
| 2022-12-13 |
11.24 |
11.40 |
11.09 |
11.12 |
3.1M |
| 2022-12-12 |
11.39 |
11.43 |
11.21 |
11.29 |
3.2M |
| 2022-12-09 |
11.53 |
11.60 |
11.35 |
11.39 |
3.4M |
| 2022-12-08 |
11.67 |
11.69 |
11.49 |
11.51 |
3.6M |
| 2022-12-07 |
11.56 |
11.84 |
11.54 |
11.63 |
5.1M |
| 2022-12-06 |
11.66 |
11.91 |
11.48 |
11.84 |
7.9M |
| 2022-12-05 |
11.63 |
11.81 |
11.50 |
11.72 |
5.8M |
| 2022-12-02 |
11.73 |
11.73 |
11.50 |
11.57 |
3.4M |
| 2022-12-01 |
11.72 |
11.82 |
11.58 |
11.63 |
6.1M |
| 2022-11-30 |
11.24 |
11.75 |
11.19 |
11.58 |
6.9M |
| 2022-11-29 |
11.36 |
11.49 |
11.23 |
11.29 |
4.8M |
| 2022-11-28 |
11.23 |
11.42 |
10.99 |
11.35 |
3.8M |
| 2022-11-25 |
11.79 |
11.79 |
11.34 |
11.37 |
6.1M |
| 2022-11-24 |
11.74 |
11.94 |
11.64 |
11.79 |
4.6M |
| 2022-11-23 |
11.55 |
11.76 |
11.28 |
11.74 |
4.7M |
| 2022-11-22 |
11.80 |
11.82 |
11.54 |
11.55 |
4.4M |
| 2022-11-21 |
11.71 |
11.88 |
11.46 |
11.73 |
5.4M |
| 2022-11-18 |
11.99 |
12.09 |
11.63 |
11.69 |
5.5M |
| 2022-11-17 |
12.29 |
12.31 |
11.79 |
11.95 |
6.1M |
| 2022-11-16 |
12.70 |
12.79 |
12.22 |
12.29 |
4.1M |
| 2022-11-15 |
12.22 |
12.73 |
12.05 |
12.65 |
4.8M |
| 2022-11-14 |
12.56 |
12.56 |
12.16 |
12.21 |
3.7M |
| 2022-11-11 |
12.87 |
12.97 |
12.47 |
12.56 |
4.1M |
| 2022-11-10 |
12.98 |
12.99 |
12.31 |
12.56 |
4.9M |
| 2022-11-09 |
13.19 |
13.25 |
12.96 |
13.01 |
2.8M |
| 2022-11-08 |
13.31 |
13.37 |
12.95 |
13.12 |
4.7M |
| 2022-11-07 |
13.40 |
13.55 |
13.08 |
13.27 |
5.9M |
| 2022-11-04 |
12.69 |
13.28 |
12.62 |
13.23 |
7.7M |
| 2022-11-03 |
12.66 |
12.92 |
12.33 |
12.59 |
5.6M |
| 2022-11-02 |
12.07 |
12.97 |
11.94 |
12.59 |
8.4M |
| 2022-11-01 |
11.17 |
12.16 |
11.02 |
12.15 |
12.4M |
| 2022-10-31 |
11.64 |
11.65 |
10.89 |
11.07 |
15.0M |
| 2022-10-28 |
12.77 |
12.81 |
12.02 |
12.02 |
8.9M |
| 2022-10-27 |
13.82 |
13.99 |
13.32 |
13.35 |
5.3M |
| 2022-10-26 |
13.65 |
13.99 |
13.39 |
13.82 |
7.6M |
| 2022-10-25 |
13.00 |
13.99 |
12.60 |
13.68 |
10.8M |
| 2022-10-24 |
13.08 |
13.42 |
12.83 |
12.91 |
4.3M |
| 2022-10-21 |
13.35 |
13.42 |
13.08 |
13.14 |
3.8M |
| 2022-10-20 |
13.23 |
13.61 |
12.73 |
13.36 |
8.6M |
| 2022-10-19 |
13.62 |
13.92 |
13.31 |
13.32 |
6.7M |
| 2022-10-18 |
13.46 |
13.58 |
13.25 |
13.54 |
6.8M |
| 2022-10-17 |
13.23 |
13.62 |
12.73 |
13.60 |
8.8M |
| 2022-10-14 |
13.21 |
13.35 |
12.89 |
13.29 |
5.8M |
| 2022-10-13 |
13.12 |
13.48 |
12.92 |
13.19 |
6.0M |
| 2022-10-12 |
12.52 |
13.75 |
12.08 |
13.19 |
9.7M |
| 2022-10-11 |
12.23 |
12.67 |
11.86 |
12.53 |
6.8M |
| 2022-10-10 |
12.22 |
12.58 |
12.21 |
12.29 |
5.0M |
| 2022-09-30 |
13.08 |
13.15 |
12.20 |
12.20 |
7.1M |
| 2022-09-29 |
13.21 |
13.32 |
12.81 |
12.97 |
5.7M |
| 2022-09-28 |
13.50 |
13.73 |
13.00 |
13.01 |
11.2M |
| 2022-09-27 |
12.90 |
13.73 |
12.82 |
13.52 |
8.7M |
| 2022-09-26 |
13.05 |
13.39 |
12.76 |
13.02 |
6.2M |
| 2022-09-23 |
13.29 |
13.32 |
12.71 |
13.07 |
7.5M |
| 2022-09-22 |
12.86 |
13.43 |
12.72 |
13.26 |
9.7M |
| 2022-09-21 |
13.31 |
13.31 |
12.85 |
13.02 |
7.2M |
| 2022-09-20 |
12.70 |
13.69 |
12.63 |
13.36 |
10.7M |
| 2022-09-19 |
12.57 |
13.02 |
12.49 |
12.62 |
8.4M |
| 2022-09-16 |
12.39 |
12.83 |
12.29 |
12.50 |
10.0M |
| 2022-09-15 |
14.08 |
14.15 |
12.85 |
12.85 |
15.3M |
| 2022-09-14 |
13.79 |
15.04 |
13.62 |
14.28 |
22.2M |
| 2022-09-13 |
13.59 |
14.02 |
13.46 |
13.83 |
6.8M |
| 2022-09-09 |
13.84 |
14.06 |
13.31 |
13.47 |
11.4M |
| 2022-09-08 |
14.25 |
14.75 |
13.77 |
13.82 |
12.6M |
| 2022-09-07 |
14.22 |
14.90 |
14.07 |
14.13 |
14.4M |
| 2022-09-06 |
13.42 |
14.23 |
13.28 |
14.19 |
10.0M |
| 2022-09-05 |
13.62 |
14.12 |
13.34 |
13.41 |
7.6M |
| 2022-09-02 |
13.45 |
14.00 |
13.12 |
13.76 |
9.4M |
| 2022-09-01 |
13.93 |
13.95 |
12.91 |
13.34 |
15.9M |
| 2022-08-31 |
14.74 |
14.89 |
13.63 |
13.93 |
12.4M |
| 2022-08-30 |
15.45 |
15.77 |
14.63 |
14.67 |
10.3M |
| 2022-08-29 |
15.14 |
15.93 |
14.85 |
15.55 |
8.6M |
| 2022-08-26 |
15.77 |
16.09 |
15.08 |
15.35 |
12.2M |
| 2022-08-25 |
16.18 |
16.28 |
15.24 |
15.82 |
13.7M |
| 2022-08-24 |
17.50 |
17.54 |
16.12 |
16.20 |
16.7M |
| 2022-08-23 |
17.39 |
18.04 |
17.29 |
17.59 |
14.4M |
| 2022-08-22 |
17.60 |
17.65 |
16.50 |
17.51 |
18.8M |
| 2022-08-19 |
19.47 |
19.63 |
17.40 |
17.69 |
28.1M |
| 2022-08-18 |
17.20 |
18.92 |
17.20 |
18.92 |
23.1M |
| 2022-08-17 |
16.77 |
18.02 |
16.68 |
17.20 |
19.9M |
| 2022-08-16 |
16.40 |
17.34 |
16.37 |
17.01 |
27.5M |
| 2022-08-15 |
16.85 |
16.92 |
15.97 |
16.35 |
30.8M |
| 2022-08-12 |
16.15 |
17.01 |
16.08 |
17.01 |
26.7M |
| 2022-08-11 |
14.98 |
16.06 |
14.91 |
15.46 |
35.7M |
| 2022-08-10 |
14.62 |
14.92 |
14.46 |
14.64 |
10.9M |
| 2022-08-09 |
14.75 |
15.09 |
14.58 |
14.69 |
13.1M |
| 2022-08-08 |
14.12 |
15.08 |
13.72 |
14.85 |
17.5M |
| 2022-08-05 |
14.73 |
14.79 |
13.89 |
14.09 |
16.0M |
| 2022-08-04 |
14.44 |
14.97 |
14.32 |
14.64 |
17.4M |
| 2022-08-03 |
15.35 |
15.69 |
14.22 |
14.36 |
26.1M |
| 2022-08-02 |
15.70 |
15.74 |
15.06 |
15.12 |
23.8M |
| 2022-08-01 |
16.69 |
17.04 |
15.20 |
16.12 |
35.8M |
| 2022-07-29 |
16.14 |
16.68 |
15.46 |
16.09 |
38.8M |
| 2022-07-28 |
15.65 |
16.54 |
15.23 |
15.76 |
47.2M |
| 2022-07-27 |
15.69 |
16.06 |
15.04 |
15.19 |
47.3M |
| 2022-07-26 |
13.60 |
14.96 |
13.60 |
14.96 |
39.5M |
| 2022-07-25 |
13.69 |
14.69 |
13.48 |
13.60 |
43.0M |
| 2022-07-22 |
13.29 |
14.20 |
13.12 |
13.35 |
24.3M |
| 2022-07-21 |
14.02 |
14.02 |
13.02 |
13.09 |
21.9M |
| 2022-07-20 |
13.57 |
14.22 |
13.47 |
13.65 |
24.4M |
| 2022-07-19 |
13.84 |
14.69 |
13.49 |
13.69 |
44.0M |
| 2022-07-18 |
12.92 |
13.55 |
12.66 |
13.55 |
39.6M |
| 2022-07-15 |
11.09 |
12.32 |
10.99 |
12.32 |
16.9M |
| 2022-07-14 |
11.00 |
11.28 |
10.94 |
11.19 |
5.7M |
| 2022-07-13 |
10.88 |
11.15 |
10.75 |
11.12 |
5.0M |
| 2022-07-12 |
11.22 |
11.29 |
10.85 |
10.87 |
5.0M |
| 2022-07-11 |
11.35 |
11.35 |
11.03 |
11.22 |
5.0M |
| 2022-07-08 |
11.71 |
11.75 |
11.30 |
11.35 |
6.5M |
| 2022-07-07 |
11.21 |
11.82 |
11.10 |
11.58 |
11.6M |
| 2022-07-06 |
11.08 |
11.45 |
10.85 |
11.21 |
11.7M |
| 2022-07-05 |
11.72 |
11.86 |
11.02 |
11.14 |
17.6M |
| 2022-07-04 |
12.01 |
12.08 |
11.54 |
11.72 |
17.0M |
| 2022-07-01 |
12.39 |
13.22 |
11.54 |
12.64 |
20.1M |
| 2022-06-30 |
12.59 |
12.69 |
12.01 |
12.18 |
15.8M |
| 2022-06-29 |
13.50 |
14.23 |
12.45 |
12.45 |
25.8M |
| 2022-06-28 |
13.37 |
14.30 |
13.10 |
13.77 |
23.3M |
| 2022-06-27 |
13.39 |
13.96 |
13.26 |
13.35 |
23.2M |
| 2022-06-24 |
13.40 |
13.69 |
12.87 |
12.99 |
30.5M |
| 2022-06-23 |
11.88 |
13.08 |
11.69 |
13.08 |
28.2M |
| 2022-06-22 |
11.66 |
12.54 |
11.64 |
11.89 |
18.6M |
| 2022-06-21 |
12.16 |
12.45 |
11.39 |
11.60 |
19.4M |
| 2022-06-20 |
13.00 |
13.00 |
12.09 |
12.14 |
26.1M |
| 2022-06-17 |
12.55 |
13.98 |
12.36 |
13.07 |
43.8M |
| 2022-06-16 |
12.66 |
13.16 |
12.66 |
13.16 |
40.2M |
| 2022-06-15 |
11.31 |
12.49 |
11.28 |
11.96 |
30.6M |
| 2022-06-14 |
11.56 |
11.73 |
10.89 |
11.35 |
19.8M |
| 2022-06-13 |
10.46 |
11.26 |
10.31 |
11.26 |
7.8M |
| 2022-06-10 |
9.65 |
10.52 |
9.52 |
10.24 |
7.8M |
| 2022-06-09 |
10.00 |
10.00 |
9.71 |
9.73 |
3.2M |
| 2022-06-08 |
10.32 |
10.32 |
9.85 |
10.14 |
3.2M |
| 2022-06-07 |
10.33 |
10.37 |
10.13 |
10.18 |
4.1M |
| 2022-06-06 |
10.18 |
10.35 |
10.15 |
10.33 |
4.3M |
| 2022-06-02 |
10.02 |
10.21 |
9.91 |
10.17 |
2.9M |
| 2022-06-01 |
9.78 |
10.03 |
9.70 |
9.99 |
2.9M |
| 2022-05-31 |
9.80 |
9.80 |
9.63 |
9.78 |
1.9M |
| 2022-05-30 |
9.62 |
9.76 |
9.62 |
9.72 |
1.9M |
| 2022-05-27 |
9.80 |
9.88 |
9.49 |
9.60 |
3.4M |
| 2022-05-26 |
9.86 |
9.90 |
9.62 |
9.74 |
1.8M |
| 2022-05-25 |
9.76 |
9.86 |
9.64 |
9.83 |
2.6M |
| 2022-05-24 |
10.21 |
10.26 |
9.63 |
9.64 |
4.6M |
| 2022-05-23 |
9.80 |
10.39 |
9.72 |
10.14 |
6.6M |
| 2022-05-20 |
9.41 |
9.83 |
9.41 |
9.81 |
4.5M |
| 2022-05-19 |
9.28 |
9.44 |
9.25 |
9.41 |
1.7M |
| 2022-05-18 |
9.37 |
9.47 |
9.28 |
9.41 |
1.8M |
| 2022-05-17 |
9.33 |
9.39 |
9.18 |
9.31 |
1.8M |
| 2022-05-16 |
9.48 |
9.63 |
9.32 |
9.33 |
2.5M |
| 2022-05-13 |
9.31 |
9.65 |
9.27 |
9.46 |
3.8M |
| 2022-05-12 |
9.09 |
9.75 |
9.01 |
9.24 |
4.7M |
| 2022-05-11 |
9.00 |
9.27 |
8.96 |
9.03 |
2.9M |
| 2022-05-10 |
8.92 |
9.00 |
8.63 |
8.96 |
1.8M |
| 2022-05-09 |
8.95 |
9.03 |
8.87 |
8.93 |
1.6M |
| 2022-05-06 |
8.72 |
9.02 |
8.55 |
8.95 |
2.3M |
| 2022-05-05 |
8.90 |
9.07 |
8.75 |
8.95 |
3.3M |
| 2022-04-29 |
8.42 |
8.78 |
8.42 |
8.76 |
3.3M |
| 2022-04-28 |
8.38 |
8.55 |
8.27 |
8.39 |
3.4M |
| 2022-04-27 |
8.30 |
8.52 |
7.84 |
8.52 |
4.8M |
| 2022-04-26 |
8.49 |
8.91 |
8.28 |
8.38 |
5.4M |
| 2022-04-25 |
9.12 |
9.12 |
8.26 |
8.27 |
3.7M |
| 2022-04-22 |
9.15 |
9.32 |
8.99 |
9.16 |
2.5M |
| 2022-04-21 |
9.58 |
9.65 |
9.13 |
9.14 |
2.5M |
| 2022-04-20 |
9.68 |
9.76 |
9.52 |
9.58 |
1.8M |
| 2022-04-19 |
9.48 |
9.71 |
9.43 |
9.68 |
2.7M |
| 2022-04-18 |
9.35 |
9.74 |
9.19 |
9.61 |
3.5M |
| 2022-04-15 |
9.23 |
9.33 |
9.09 |
9.26 |
1.8M |
| 2022-04-14 |
9.29 |
9.39 |
9.23 |
9.31 |
2.3M |
| 2022-04-13 |
9.15 |
9.37 |
8.92 |
9.31 |
3.3M |
| 2022-04-12 |
9.24 |
9.28 |
8.83 |
9.21 |
4.8M |
| 2022-04-11 |
9.60 |
9.61 |
9.17 |
9.23 |
2.4M |
| 2022-04-08 |
9.85 |
9.94 |
9.58 |
9.66 |
2.0M |
| 2022-04-07 |
10.05 |
10.14 |
9.84 |
9.84 |
2.1M |
| 2022-04-06 |
9.90 |
10.10 |
9.88 |
10.10 |
2.2M |
| 2022-04-01 |
10.03 |
10.03 |
9.86 |
9.95 |
1.3M |
| 2022-03-31 |
9.97 |
10.18 |
9.92 |
10.05 |
1.6M |
| 2022-03-30 |
9.82 |
10.04 |
9.81 |
10.01 |
1.8M |
| 2022-03-29 |
10.11 |
10.11 |
9.80 |
9.85 |
1.7M |
| 2022-03-28 |
9.86 |
10.13 |
9.70 |
10.07 |
1.5M |
| 2022-03-25 |
10.01 |
10.18 |
9.98 |
10.02 |
1.4M |
| 2022-03-24 |
10.09 |
10.17 |
10.05 |
10.06 |
1.6M |
| 2022-03-23 |
10.03 |
10.23 |
10.00 |
10.18 |
2.5M |
| 2022-03-22 |
10.01 |
10.09 |
9.89 |
10.02 |
1.6M |
| 2022-03-21 |
9.97 |
10.11 |
9.92 |
10.06 |
2.1M |
| 2022-03-18 |
9.82 |
10.01 |
9.80 |
9.97 |
2.5M |
| 2022-03-17 |
9.97 |
10.02 |
9.78 |
9.82 |
4.2M |
| 2022-03-16 |
9.57 |
9.85 |
9.41 |
9.81 |
2.9M |
| 2022-03-15 |
10.09 |
10.10 |
9.41 |
9.41 |
3.0M |
| 2022-03-14 |
10.26 |
10.38 |
10.05 |
10.07 |
2.9M |
| 2022-03-11 |
10.26 |
10.56 |
10.13 |
10.37 |
6.3M |
| 2022-03-10 |
10.12 |
10.24 |
9.98 |
10.05 |
2.9M |
| 2022-03-09 |
10.41 |
10.41 |
9.52 |
9.95 |
3.4M |
| 2022-03-08 |
10.88 |
11.16 |
10.21 |
10.39 |
4.0M |
| 2022-03-07 |
11.20 |
11.26 |
10.84 |
10.86 |
2.5M |
| 2022-03-04 |
11.39 |
11.52 |
11.16 |
11.17 |
3.5M |
| 2022-03-03 |
11.39 |
11.65 |
11.35 |
11.43 |
4.9M |
| 2022-03-02 |
11.17 |
11.76 |
11.17 |
11.47 |
6.1M |
| 2022-03-01 |
11.21 |
11.27 |
11.07 |
11.21 |
2.0M |
| 2022-02-28 |
11.08 |
11.43 |
10.91 |
11.23 |
2.7M |
| 2022-02-25 |
11.33 |
11.37 |
11.04 |
11.12 |
4.0M |
| 2022-02-24 |
11.05 |
11.97 |
10.91 |
11.19 |
6.6M |
| 2022-02-23 |
10.80 |
11.14 |
10.80 |
11.07 |
2.3M |
| 2022-02-22 |
11.09 |
11.09 |
10.74 |
10.87 |
2.0M |
| 2022-02-21 |
11.00 |
11.06 |
10.91 |
11.05 |
1.3M |
| 2022-02-18 |
11.05 |
11.05 |
10.83 |
11.00 |
1.4M |
| 2022-02-17 |
11.00 |
11.13 |
10.88 |
10.92 |
1.5M |
| 2022-02-16 |
10.99 |
11.07 |
10.93 |
11.05 |
1.3M |
| 2022-02-15 |
10.91 |
11.00 |
10.84 |
10.92 |
0.8M |
| 2022-02-14 |
10.94 |
11.02 |
10.80 |
10.91 |
0.8M |
| 2022-02-11 |
11.07 |
11.16 |
10.88 |
10.91 |
1.6M |
| 2022-02-10 |
11.25 |
11.32 |
11.13 |
11.16 |
1.4M |
| 2022-02-09 |
11.16 |
11.35 |
11.12 |
11.22 |
2.3M |
| 2022-02-08 |
10.96 |
11.10 |
10.91 |
11.07 |
1.4M |
| 2022-02-07 |
10.72 |
10.98 |
10.72 |
10.97 |
1.3M |
| 2022-01-28 |
10.78 |
10.78 |
10.44 |
10.61 |
1.0M |
| 2022-01-27 |
10.91 |
10.92 |
10.43 |
10.46 |
1.6M |
| 2022-01-26 |
10.88 |
10.95 |
10.71 |
10.91 |
1.5M |
| 2022-01-25 |
11.21 |
11.27 |
10.81 |
10.83 |
2.5M |
| 2022-01-24 |
11.51 |
11.51 |
11.23 |
11.29 |
1.0M |
| 2022-01-21 |
11.33 |
11.48 |
11.32 |
11.41 |
1.3M |
| 2022-01-20 |
12.01 |
12.01 |
11.36 |
11.40 |
3.7M |
| 2022-01-19 |
11.93 |
12.06 |
11.86 |
12.01 |
1.3M |
| 2022-01-18 |
12.23 |
12.26 |
11.93 |
11.93 |
2.2M |
| 2022-01-17 |
12.03 |
12.22 |
11.98 |
12.21 |
1.7M |
| 2022-01-14 |
12.34 |
12.42 |
12.02 |
12.03 |
2.5M |
| 2022-01-13 |
12.29 |
12.47 |
12.21 |
12.33 |
2.6M |
| 2022-01-12 |
12.15 |
12.33 |
12.15 |
12.27 |
2.3M |
| 2022-01-11 |
12.02 |
12.33 |
12.00 |
12.15 |
3.4M |
| 2022-01-10 |
11.92 |
12.00 |
11.85 |
11.98 |
1.5M |
| 2022-01-07 |
12.09 |
12.13 |
11.88 |
11.89 |
2.1M |
| 2022-01-06 |
11.86 |
12.12 |
11.86 |
12.04 |
1.7M |
| 2022-01-05 |
12.14 |
12.22 |
11.86 |
11.93 |
2.4M |
| 2022-01-04 |
12.02 |
12.23 |
11.98 |
12.14 |
2.6M |