| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
16.00 |
16.19 |
15.78 |
16.05 |
1.4M |
| 2022-12-29 |
15.70 |
16.08 |
15.64 |
15.82 |
1.1M |
| 2022-12-28 |
16.24 |
16.24 |
15.75 |
15.80 |
1.6M |
| 2022-12-27 |
16.37 |
16.49 |
16.12 |
16.26 |
2.1M |
| 2022-12-26 |
16.10 |
16.30 |
16.05 |
16.24 |
1.0M |
| 2022-12-23 |
16.26 |
16.26 |
15.92 |
16.10 |
0.8M |
| 2022-12-22 |
16.60 |
16.60 |
16.03 |
16.05 |
1.3M |
| 2022-12-21 |
16.62 |
16.62 |
16.30 |
16.36 |
1.0M |
| 2022-12-20 |
16.59 |
16.70 |
16.28 |
16.64 |
1.6M |
| 2022-12-19 |
16.80 |
16.95 |
16.30 |
16.53 |
1.9M |
| 2022-12-16 |
17.17 |
17.32 |
16.73 |
16.79 |
2.3M |
| 2022-12-15 |
16.88 |
17.32 |
16.86 |
17.23 |
2.1M |
| 2022-12-14 |
16.77 |
17.26 |
16.70 |
16.91 |
2.6M |
| 2022-12-13 |
16.93 |
17.08 |
16.68 |
16.86 |
1.9M |
| 2022-12-12 |
17.16 |
17.16 |
16.85 |
16.93 |
1.4M |
| 2022-12-09 |
17.44 |
17.44 |
17.06 |
17.12 |
1.7M |
| 2022-12-08 |
17.59 |
17.67 |
17.34 |
17.35 |
1.6M |
| 2022-12-07 |
17.56 |
17.70 |
17.44 |
17.57 |
1.8M |
| 2022-12-06 |
17.68 |
17.70 |
17.42 |
17.66 |
2.2M |
| 2022-12-05 |
17.39 |
17.78 |
17.39 |
17.66 |
2.8M |
| 2022-12-02 |
17.13 |
17.87 |
17.13 |
17.46 |
3.8M |
| 2022-12-01 |
16.97 |
17.22 |
16.90 |
17.08 |
1.8M |
| 2022-11-30 |
16.95 |
16.95 |
16.68 |
16.82 |
1.5M |
| 2022-11-29 |
16.70 |
17.00 |
16.65 |
16.93 |
1.8M |
| 2022-11-28 |
16.50 |
16.99 |
16.48 |
16.69 |
1.8M |
| 2022-11-25 |
16.97 |
17.15 |
16.76 |
16.78 |
2.2M |
| 2022-11-24 |
17.12 |
17.30 |
16.88 |
16.94 |
2.4M |
| 2022-11-23 |
17.66 |
17.66 |
16.81 |
17.12 |
2.6M |
| 2022-11-22 |
17.40 |
18.05 |
17.27 |
17.46 |
3.3M |
| 2022-11-21 |
17.31 |
17.58 |
17.25 |
17.39 |
1.8M |
| 2022-11-18 |
17.66 |
17.88 |
17.46 |
17.47 |
2.9M |
| 2022-11-17 |
17.51 |
17.68 |
17.28 |
17.65 |
2.4M |
| 2022-11-16 |
17.30 |
17.55 |
17.26 |
17.45 |
2.1M |
| 2022-11-15 |
16.87 |
17.43 |
16.72 |
17.38 |
2.6M |
| 2022-11-14 |
17.05 |
17.18 |
16.80 |
16.89 |
2.0M |
| 2022-11-11 |
17.52 |
17.61 |
16.95 |
17.05 |
2.7M |
| 2022-11-10 |
17.03 |
17.32 |
16.95 |
17.21 |
1.9M |
| 2022-11-09 |
17.37 |
17.49 |
17.15 |
17.18 |
1.7M |
| 2022-11-08 |
17.40 |
17.44 |
17.10 |
17.42 |
1.8M |
| 2022-11-07 |
17.51 |
17.58 |
17.16 |
17.32 |
2.4M |
| 2022-11-04 |
17.31 |
17.60 |
17.22 |
17.53 |
2.9M |
| 2022-11-03 |
17.16 |
17.40 |
17.06 |
17.31 |
3.0M |
| 2022-11-02 |
17.35 |
17.53 |
17.11 |
17.29 |
3.9M |
| 2022-11-01 |
16.81 |
17.03 |
16.62 |
16.99 |
3.7M |
| 2022-10-31 |
16.05 |
16.94 |
16.05 |
16.78 |
3.3M |
| 2022-10-28 |
17.02 |
17.12 |
16.18 |
16.33 |
4.7M |
| 2022-10-27 |
17.40 |
17.50 |
17.07 |
17.08 |
3.3M |
| 2022-10-26 |
16.74 |
17.43 |
16.61 |
17.19 |
5.4M |
| 2022-10-25 |
16.72 |
17.21 |
16.39 |
16.56 |
4.9M |
| 2022-10-24 |
16.53 |
16.78 |
16.24 |
16.42 |
1.7M |
| 2022-10-21 |
16.56 |
16.69 |
16.28 |
16.53 |
1.9M |
| 2022-10-20 |
16.43 |
16.69 |
16.18 |
16.53 |
1.9M |
| 2022-10-19 |
16.71 |
16.74 |
16.28 |
16.50 |
2.0M |
| 2022-10-18 |
16.42 |
16.71 |
16.28 |
16.62 |
2.6M |
| 2022-10-17 |
15.75 |
16.43 |
15.75 |
16.34 |
2.1M |
| 2022-10-14 |
16.05 |
16.16 |
15.93 |
16.01 |
2.2M |
| 2022-10-13 |
15.31 |
16.13 |
15.31 |
15.95 |
3.8M |
| 2022-10-12 |
14.89 |
15.58 |
14.70 |
15.58 |
2.8M |
| 2022-10-11 |
14.75 |
14.99 |
14.58 |
14.89 |
1.3M |
| 2022-10-10 |
15.11 |
15.15 |
14.63 |
14.75 |
1.6M |
| 2022-09-30 |
15.10 |
15.22 |
14.91 |
14.95 |
1.4M |
| 2022-09-29 |
15.31 |
15.53 |
15.10 |
15.22 |
1.7M |
| 2022-09-28 |
15.68 |
15.68 |
15.10 |
15.10 |
1.7M |
| 2022-09-27 |
15.36 |
15.71 |
15.35 |
15.67 |
1.3M |
| 2022-09-26 |
15.50 |
15.60 |
15.22 |
15.30 |
1.3M |
| 2022-09-23 |
16.20 |
16.20 |
15.46 |
15.50 |
1.9M |
| 2022-09-22 |
16.02 |
16.35 |
15.98 |
16.13 |
1.6M |
| 2022-09-21 |
15.85 |
16.25 |
15.43 |
16.14 |
2.4M |
| 2022-09-20 |
15.78 |
16.05 |
15.70 |
15.92 |
1.7M |
| 2022-09-19 |
15.89 |
15.89 |
15.56 |
15.74 |
1.6M |
| 2022-09-16 |
16.18 |
16.29 |
15.84 |
15.84 |
1.9M |
| 2022-09-15 |
16.91 |
16.94 |
16.01 |
16.13 |
3.0M |
| 2022-09-14 |
16.84 |
17.26 |
16.65 |
16.82 |
2.4M |
| 2022-09-13 |
17.11 |
17.26 |
16.94 |
17.09 |
1.7M |
| 2022-09-09 |
17.38 |
17.41 |
16.98 |
17.10 |
2.1M |
| 2022-09-08 |
17.64 |
17.65 |
17.18 |
17.31 |
1.8M |
| 2022-09-07 |
17.77 |
17.77 |
17.39 |
17.49 |
2.0M |
| 2022-09-06 |
17.50 |
17.67 |
17.40 |
17.63 |
1.8M |
| 2022-09-05 |
17.68 |
17.75 |
17.33 |
17.52 |
2.8M |
| 2022-09-02 |
17.07 |
17.83 |
17.07 |
17.68 |
3.3M |
| 2022-09-01 |
17.30 |
17.44 |
16.96 |
17.08 |
2.4M |
| 2022-08-31 |
17.58 |
17.80 |
17.07 |
17.20 |
2.9M |
| 2022-08-30 |
17.32 |
17.80 |
17.32 |
17.62 |
2.0M |
| 2022-08-29 |
17.20 |
17.52 |
16.90 |
17.43 |
2.6M |
| 2022-08-26 |
17.88 |
17.95 |
17.48 |
17.76 |
2.3M |
| 2022-08-25 |
17.85 |
17.93 |
17.38 |
17.79 |
2.6M |
| 2022-08-24 |
18.71 |
18.78 |
17.68 |
17.75 |
3.8M |
| 2022-08-23 |
18.71 |
18.95 |
18.61 |
18.69 |
2.4M |
| 2022-08-22 |
18.70 |
19.15 |
18.53 |
18.83 |
2.8M |
| 2022-08-19 |
19.46 |
19.65 |
18.79 |
18.80 |
4.2M |
| 2022-08-18 |
18.91 |
19.53 |
18.71 |
19.46 |
4.3M |
| 2022-08-17 |
19.26 |
19.26 |
18.80 |
18.92 |
3.2M |
| 2022-08-16 |
19.10 |
19.31 |
19.10 |
19.27 |
2.6M |
| 2022-08-15 |
19.18 |
19.38 |
18.90 |
19.15 |
2.8M |
| 2022-08-12 |
19.70 |
19.70 |
19.16 |
19.23 |
3.7M |
| 2022-08-11 |
19.15 |
19.80 |
19.15 |
19.66 |
5.5M |
| 2022-08-10 |
19.34 |
19.34 |
18.96 |
19.05 |
3.2M |
| 2022-08-09 |
19.41 |
19.41 |
19.00 |
19.34 |
3.6M |
| 2022-08-08 |
19.12 |
19.45 |
18.88 |
19.41 |
3.7M |
| 2022-08-05 |
18.66 |
19.30 |
18.66 |
19.16 |
5.0M |
| 2022-08-04 |
18.70 |
18.97 |
18.39 |
18.66 |
2.9M |
| 2022-08-03 |
18.49 |
19.17 |
18.39 |
18.56 |
4.9M |
| 2022-08-02 |
18.99 |
18.99 |
18.06 |
18.50 |
6.4M |
| 2022-08-01 |
19.55 |
19.80 |
18.90 |
19.14 |
7.9M |
| 2022-07-29 |
18.88 |
19.10 |
18.56 |
19.10 |
4.5M |
| 2022-07-28 |
18.90 |
19.13 |
18.80 |
18.88 |
3.3M |
| 2022-07-27 |
18.48 |
19.00 |
18.47 |
18.95 |
3.6M |
| 2022-07-26 |
18.64 |
18.64 |
18.16 |
18.48 |
3.0M |
| 2022-07-25 |
18.64 |
18.94 |
18.42 |
18.69 |
2.4M |
| 2022-07-22 |
18.70 |
18.96 |
18.33 |
18.61 |
3.3M |
| 2022-07-21 |
18.68 |
19.16 |
18.60 |
18.64 |
3.8M |
| 2022-07-20 |
18.78 |
18.83 |
18.57 |
18.78 |
3.5M |
| 2022-07-19 |
18.42 |
18.90 |
18.37 |
18.72 |
5.2M |
| 2022-07-18 |
17.85 |
18.49 |
17.71 |
18.48 |
5.0M |
| 2022-07-15 |
18.18 |
18.18 |
17.70 |
17.75 |
4.0M |
| 2022-07-14 |
17.89 |
18.32 |
17.60 |
18.29 |
4.7M |
| 2022-07-13 |
17.74 |
17.87 |
17.51 |
17.87 |
3.6M |
| 2022-07-12 |
17.63 |
18.04 |
17.53 |
17.80 |
4.3M |
| 2022-07-11 |
18.23 |
18.38 |
17.59 |
17.68 |
5.2M |
| 2022-07-08 |
17.36 |
18.04 |
17.24 |
17.82 |
5.6M |
| 2022-07-07 |
17.20 |
17.44 |
17.17 |
17.23 |
2.3M |
| 2022-07-06 |
17.26 |
17.45 |
16.97 |
17.27 |
3.4M |
| 2022-07-05 |
17.51 |
17.65 |
16.89 |
17.18 |
3.8M |
| 2022-07-04 |
17.46 |
17.74 |
17.34 |
17.55 |
3.2M |
| 2022-07-01 |
17.74 |
17.90 |
17.38 |
17.51 |
3.6M |
| 2022-06-30 |
18.05 |
18.18 |
17.58 |
17.76 |
4.4M |
| 2022-06-29 |
17.73 |
18.79 |
17.67 |
17.98 |
7.4M |
| 2022-06-28 |
17.54 |
17.88 |
17.41 |
17.86 |
3.1M |
| 2022-06-27 |
17.70 |
17.82 |
17.40 |
17.55 |
2.7M |
| 2022-06-24 |
17.61 |
17.76 |
17.55 |
17.64 |
2.7M |
| 2022-06-23 |
17.28 |
17.72 |
17.05 |
17.65 |
3.7M |
| 2022-06-22 |
17.83 |
17.90 |
17.10 |
17.10 |
3.5M |
| 2022-06-21 |
17.50 |
17.60 |
17.18 |
17.44 |
2.2M |
| 2022-06-20 |
17.61 |
17.75 |
17.35 |
17.59 |
2.8M |
| 2022-06-17 |
17.37 |
17.63 |
17.15 |
17.59 |
3.7M |
| 2022-06-16 |
17.28 |
17.66 |
17.17 |
17.48 |
4.4M |
| 2022-06-15 |
17.12 |
17.47 |
17.06 |
17.20 |
4.3M |
| 2022-06-14 |
17.15 |
17.25 |
16.56 |
17.13 |
3.9M |
| 2022-06-13 |
16.76 |
17.38 |
16.74 |
17.30 |
4.8M |
| 2022-06-10 |
16.29 |
16.89 |
16.25 |
16.82 |
3.6M |
| 2022-06-09 |
17.11 |
17.12 |
16.45 |
16.55 |
3.9M |
| 2022-06-08 |
17.17 |
17.68 |
16.86 |
17.30 |
4.5M |
| 2022-06-07 |
17.27 |
17.33 |
16.98 |
17.16 |
2.9M |
| 2022-06-06 |
17.11 |
17.42 |
17.02 |
17.30 |
3.9M |
| 2022-06-02 |
16.72 |
17.13 |
16.55 |
17.09 |
3.7M |
| 2022-06-01 |
16.70 |
17.22 |
16.62 |
16.86 |
4.3M |
| 2022-05-31 |
16.56 |
16.82 |
16.30 |
16.80 |
3.6M |
| 2022-05-30 |
16.38 |
16.66 |
16.23 |
16.51 |
3.6M |
| 2022-05-27 |
16.92 |
16.98 |
16.30 |
16.45 |
5.8M |
| 2022-05-26 |
16.07 |
17.73 |
15.65 |
16.92 |
8.2M |
| 2022-05-25 |
15.69 |
16.08 |
15.67 |
16.07 |
2.1M |
| 2022-05-24 |
16.65 |
16.70 |
15.62 |
15.62 |
4.1M |
| 2022-05-23 |
16.34 |
16.78 |
16.34 |
16.75 |
2.7M |
| 2022-05-20 |
16.32 |
16.43 |
16.09 |
16.37 |
2.7M |
| 2022-05-19 |
15.80 |
16.29 |
15.72 |
16.29 |
2.4M |
| 2022-05-18 |
16.14 |
16.47 |
16.00 |
16.08 |
2.6M |
| 2022-05-17 |
16.17 |
16.22 |
15.66 |
16.00 |
2.7M |
| 2022-05-16 |
16.54 |
16.70 |
16.06 |
16.14 |
2.5M |
| 2022-05-13 |
16.55 |
16.70 |
16.28 |
16.45 |
3.2M |
| 2022-05-12 |
16.03 |
16.38 |
16.03 |
16.18 |
2.8M |
| 2022-05-11 |
16.49 |
16.83 |
16.05 |
16.08 |
4.3M |
| 2022-05-10 |
15.88 |
16.36 |
15.70 |
16.33 |
2.9M |
| 2022-05-09 |
15.80 |
16.24 |
15.70 |
16.17 |
3.6M |
| 2022-05-06 |
15.39 |
16.09 |
15.31 |
16.00 |
3.7M |
| 2022-05-05 |
15.55 |
15.94 |
15.25 |
15.77 |
3.1M |
| 2022-04-29 |
14.80 |
15.68 |
14.72 |
15.63 |
4.8M |
| 2022-04-28 |
15.00 |
15.02 |
14.46 |
14.67 |
3.4M |
| 2022-04-27 |
14.14 |
15.15 |
14.08 |
15.15 |
4.5M |
| 2022-04-26 |
14.98 |
15.18 |
14.36 |
14.43 |
3.7M |
| 2022-04-25 |
15.81 |
15.98 |
14.85 |
14.99 |
3.5M |
| 2022-04-22 |
16.79 |
16.88 |
16.11 |
16.16 |
3.6M |
| 2022-04-21 |
17.80 |
17.85 |
16.74 |
16.79 |
3.9M |
| 2022-04-20 |
18.00 |
18.30 |
17.80 |
17.91 |
3.0M |
| 2022-04-19 |
17.67 |
18.17 |
17.66 |
17.97 |
2.1M |
| 2022-04-18 |
18.10 |
18.10 |
17.51 |
17.82 |
3.0M |
| 2022-04-15 |
18.02 |
18.49 |
17.80 |
18.15 |
3.6M |
| 2022-04-14 |
17.99 |
18.43 |
17.89 |
18.00 |
3.8M |
| 2022-04-13 |
17.87 |
18.09 |
17.38 |
17.70 |
3.4M |
| 2022-04-12 |
17.50 |
18.01 |
17.15 |
17.94 |
5.6M |
| 2022-04-11 |
17.22 |
17.55 |
17.12 |
17.30 |
3.3M |
| 2022-04-08 |
17.69 |
17.87 |
17.14 |
17.21 |
3.2M |
| 2022-04-07 |
18.70 |
18.70 |
17.65 |
17.75 |
4.0M |
| 2022-04-06 |
18.39 |
18.66 |
18.31 |
18.62 |
2.6M |
| 2022-04-01 |
18.71 |
18.74 |
18.30 |
18.49 |
2.9M |
| 2022-03-31 |
18.68 |
19.05 |
18.62 |
18.74 |
3.0M |
| 2022-03-30 |
18.60 |
18.83 |
18.37 |
18.68 |
3.2M |
| 2022-03-29 |
18.70 |
18.85 |
18.26 |
18.32 |
3.0M |
| 2022-03-28 |
18.99 |
19.09 |
18.32 |
18.61 |
3.7M |
| 2022-03-25 |
19.15 |
19.67 |
19.09 |
19.14 |
3.6M |
| 2022-03-24 |
20.40 |
20.40 |
19.21 |
19.54 |
7.4M |
| 2022-03-23 |
18.93 |
20.23 |
18.93 |
20.16 |
8.0M |
| 2022-03-22 |
19.22 |
19.39 |
18.77 |
18.95 |
3.2M |
| 2022-03-21 |
19.22 |
19.49 |
18.88 |
19.41 |
3.5M |
| 2022-03-18 |
18.93 |
19.36 |
18.79 |
19.32 |
2.9M |
| 2022-03-17 |
19.28 |
19.57 |
18.91 |
19.11 |
4.5M |
| 2022-03-16 |
18.68 |
19.14 |
18.16 |
19.08 |
4.4M |
| 2022-03-15 |
19.20 |
19.49 |
18.40 |
18.43 |
4.4M |
| 2022-03-14 |
19.50 |
19.90 |
19.19 |
19.32 |
5.3M |
| 2022-03-11 |
19.20 |
19.61 |
18.70 |
19.52 |
4.6M |
| 2022-03-10 |
20.22 |
20.28 |
19.38 |
19.50 |
4.9M |
| 2022-03-09 |
19.41 |
19.88 |
18.68 |
19.80 |
6.0M |
| 2022-03-08 |
20.18 |
20.18 |
19.25 |
19.41 |
4.4M |
| 2022-03-07 |
20.40 |
20.60 |
19.51 |
19.68 |
5.7M |
| 2022-03-04 |
21.02 |
21.39 |
20.61 |
20.64 |
4.9M |
| 2022-03-03 |
21.80 |
22.15 |
21.20 |
21.31 |
6.6M |
| 2022-03-02 |
21.30 |
21.35 |
21.01 |
21.31 |
3.3M |
| 2022-03-01 |
21.63 |
21.85 |
21.17 |
21.46 |
3.9M |
| 2022-02-28 |
21.30 |
21.61 |
20.75 |
21.47 |
5.1M |
| 2022-02-25 |
21.07 |
21.92 |
21.06 |
21.24 |
7.8M |
| 2022-02-24 |
22.02 |
22.18 |
20.40 |
20.79 |
11.1M |
| 2022-02-23 |
22.08 |
22.39 |
21.70 |
22.27 |
7.6M |
| 2022-02-22 |
22.55 |
22.70 |
21.87 |
22.10 |
9.1M |
| 2022-02-21 |
21.41 |
23.16 |
21.41 |
22.97 |
14.9M |
| 2022-02-18 |
21.35 |
21.90 |
21.30 |
21.51 |
6.8M |
| 2022-02-17 |
22.64 |
22.65 |
21.70 |
21.70 |
9.8M |
| 2022-02-16 |
23.20 |
23.35 |
22.63 |
22.88 |
8.4M |
| 2022-02-15 |
22.05 |
23.32 |
21.81 |
23.07 |
13.2M |
| 2022-02-14 |
22.63 |
22.63 |
21.61 |
22.20 |
10.8M |
| 2022-02-11 |
22.35 |
22.68 |
21.95 |
22.68 |
9.8M |
| 2022-02-10 |
22.65 |
22.67 |
22.11 |
22.45 |
12.1M |
| 2022-02-09 |
21.79 |
23.31 |
21.40 |
23.08 |
17.1M |
| 2022-02-08 |
20.72 |
22.30 |
20.57 |
22.08 |
12.4M |
| 2022-02-07 |
21.31 |
21.52 |
20.58 |
20.67 |
8.3M |
| 2022-01-28 |
20.44 |
21.39 |
20.38 |
20.84 |
8.1M |
| 2022-01-27 |
21.44 |
21.44 |
19.80 |
20.03 |
7.8M |
| 2022-01-26 |
20.73 |
21.58 |
20.73 |
21.28 |
9.5M |
| 2022-01-25 |
21.95 |
22.10 |
20.57 |
20.61 |
10.5M |
| 2022-01-24 |
21.99 |
22.45 |
21.65 |
22.05 |
7.0M |
| 2022-01-21 |
22.27 |
22.80 |
21.91 |
22.06 |
8.4M |
| 2022-01-20 |
23.52 |
23.64 |
22.30 |
22.47 |
11.8M |
| 2022-01-19 |
22.74 |
24.04 |
22.62 |
23.43 |
13.7M |
| 2022-01-18 |
24.77 |
25.20 |
23.01 |
23.08 |
24.6M |
| 2022-01-17 |
23.58 |
26.77 |
23.58 |
25.01 |
29.2M |
| 2022-01-14 |
21.55 |
23.60 |
21.45 |
22.62 |
23.6M |
| 2022-01-13 |
23.30 |
23.93 |
21.65 |
21.78 |
27.5M |
| 2022-01-12 |
20.93 |
21.30 |
20.36 |
20.80 |
11.7M |
| 2022-01-11 |
19.90 |
21.20 |
19.81 |
20.81 |
14.8M |
| 2022-01-10 |
19.50 |
20.29 |
19.30 |
20.02 |
7.1M |
| 2022-01-07 |
20.20 |
20.45 |
19.53 |
19.53 |
9.1M |
| 2022-01-06 |
20.02 |
20.25 |
19.55 |
19.88 |
8.8M |
| 2022-01-05 |
20.09 |
20.69 |
19.66 |
20.46 |
11.6M |
| 2022-01-04 |
19.34 |
20.38 |
19.11 |
20.19 |
10.3M |