| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
16.72 |
16.78 |
16.58 |
16.72 |
9.3M |
| 2022-12-29 |
16.78 |
16.92 |
16.50 |
16.52 |
17.7M |
| 2022-12-28 |
16.80 |
17.14 |
16.78 |
16.92 |
19.6M |
| 2022-12-23 |
16.90 |
17.06 |
16.74 |
16.74 |
12.9M |
| 2022-12-22 |
16.88 |
17.16 |
16.88 |
17.02 |
15.8M |
| 2022-12-21 |
16.86 |
16.92 |
16.60 |
16.80 |
10.1M |
| 2022-12-20 |
17.20 |
17.22 |
16.66 |
16.66 |
22.0M |
| 2022-12-19 |
17.50 |
17.74 |
17.08 |
17.14 |
19.4M |
| 2022-12-16 |
17.40 |
17.78 |
17.06 |
17.52 |
30.8M |
| 2022-12-15 |
17.72 |
18.14 |
17.52 |
17.54 |
40.8M |
| 2022-12-14 |
18.18 |
18.18 |
17.28 |
17.52 |
78.4M |
| 2022-12-13 |
16.70 |
18.18 |
16.56 |
18.18 |
78.7M |
| 2022-12-12 |
16.76 |
16.98 |
16.58 |
16.58 |
22.5M |
| 2022-12-09 |
16.52 |
17.00 |
16.50 |
16.90 |
47.9M |
| 2022-12-08 |
16.48 |
16.68 |
16.26 |
16.50 |
26.3M |
| 2022-12-07 |
16.22 |
16.90 |
16.20 |
16.34 |
46.3M |
| 2022-12-06 |
16.14 |
16.46 |
16.10 |
16.16 |
35.3M |
| 2022-12-05 |
16.12 |
16.44 |
16.02 |
16.12 |
55.2M |
| 2022-12-02 |
16.78 |
16.78 |
15.76 |
15.76 |
66.3M |
| 2022-12-01 |
17.14 |
17.30 |
16.54 |
16.66 |
43.9M |
| 2022-11-30 |
17.02 |
17.16 |
16.72 |
16.98 |
22.9M |
| 2022-11-29 |
16.80 |
17.06 |
16.66 |
17.02 |
22.6M |
| 2022-11-28 |
16.72 |
16.76 |
16.36 |
16.58 |
21.9M |
| 2022-11-25 |
17.38 |
17.76 |
17.00 |
17.04 |
23.3M |
| 2022-11-24 |
17.14 |
17.44 |
17.02 |
17.34 |
18.6M |
| 2022-11-23 |
17.20 |
17.22 |
16.88 |
16.92 |
15.7M |
| 2022-11-22 |
17.00 |
17.24 |
16.92 |
16.92 |
18.6M |
| 2022-11-21 |
16.90 |
17.20 |
16.72 |
17.00 |
20.4M |
| 2022-11-18 |
17.60 |
17.60 |
16.92 |
17.00 |
31.5M |
| 2022-11-17 |
17.60 |
17.60 |
16.90 |
17.40 |
42.5M |
| 2022-11-16 |
17.90 |
18.68 |
17.52 |
17.64 |
61.5M |
| 2022-11-15 |
16.68 |
18.06 |
16.50 |
17.94 |
106.9M |
| 2022-11-14 |
17.10 |
17.10 |
16.42 |
16.46 |
32.8M |
| 2022-11-11 |
17.20 |
17.30 |
16.48 |
16.74 |
48.8M |
| 2022-11-10 |
16.96 |
16.98 |
16.58 |
16.68 |
14.4M |
| 2022-11-09 |
16.98 |
17.30 |
16.66 |
17.08 |
27.6M |
| 2022-11-08 |
17.06 |
17.10 |
16.74 |
16.94 |
14.7M |
| 2022-11-07 |
16.56 |
17.06 |
16.56 |
16.88 |
35.2M |
| 2022-11-04 |
16.36 |
16.92 |
16.28 |
16.52 |
31.0M |
| 2022-11-03 |
16.70 |
16.88 |
16.22 |
16.34 |
22.9M |
| 2022-11-02 |
16.56 |
17.00 |
16.56 |
16.88 |
18.4M |
| 2022-11-01 |
16.44 |
16.96 |
16.40 |
16.82 |
32.3M |
| 2022-10-31 |
16.30 |
16.76 |
16.18 |
16.40 |
30.5M |
| 2022-10-28 |
16.76 |
16.76 |
15.88 |
16.10 |
28.9M |
| 2022-10-27 |
16.26 |
17.16 |
16.10 |
16.64 |
63.2M |
| 2022-10-26 |
15.58 |
16.32 |
15.48 |
16.06 |
32.3M |
| 2022-10-25 |
15.04 |
16.12 |
15.04 |
15.64 |
31.4M |
| 2022-10-24 |
15.90 |
16.04 |
15.00 |
15.40 |
30.6M |
| 2022-10-21 |
15.96 |
16.10 |
15.74 |
15.98 |
15.9M |
| 2022-10-20 |
15.40 |
16.10 |
15.18 |
15.76 |
30.9M |
| 2022-10-19 |
15.64 |
15.74 |
15.40 |
15.52 |
12.6M |
| 2022-10-18 |
15.68 |
15.80 |
15.36 |
15.80 |
16.4M |
| 2022-10-17 |
15.20 |
15.60 |
15.00 |
15.36 |
18.2M |
| 2022-10-14 |
15.36 |
15.62 |
15.18 |
15.32 |
16.1M |
| 2022-10-13 |
15.48 |
15.60 |
14.94 |
15.16 |
24.7M |
| 2022-10-12 |
15.50 |
15.84 |
14.90 |
15.60 |
43.0M |
| 2022-10-11 |
16.52 |
16.74 |
15.60 |
15.76 |
27.9M |
| 2022-10-10 |
16.58 |
16.82 |
16.30 |
16.52 |
35.2M |
| 2022-10-07 |
17.00 |
17.24 |
16.96 |
17.20 |
10.2M |
| 2022-10-06 |
16.98 |
17.06 |
16.74 |
17.00 |
8.2M |
| 2022-10-05 |
16.50 |
17.00 |
16.32 |
16.94 |
17.2M |
| 2022-10-03 |
15.96 |
16.30 |
15.90 |
16.14 |
6.7M |
| 2022-09-30 |
15.90 |
16.34 |
15.74 |
16.00 |
10.3M |
| 2022-09-29 |
16.02 |
16.52 |
15.88 |
15.98 |
14.6M |
| 2022-09-28 |
16.50 |
16.62 |
15.86 |
15.96 |
28.5M |
| 2022-09-27 |
16.42 |
16.60 |
16.20 |
16.60 |
18.9M |
| 2022-09-26 |
16.28 |
16.52 |
16.18 |
16.42 |
19.3M |
| 2022-09-23 |
16.48 |
16.54 |
16.20 |
16.46 |
21.5M |
| 2022-09-22 |
16.20 |
16.54 |
16.04 |
16.50 |
19.7M |
| 2022-09-21 |
16.40 |
16.50 |
16.10 |
16.46 |
21.0M |
| 2022-09-20 |
16.10 |
16.56 |
16.06 |
16.42 |
21.9M |
| 2022-09-19 |
16.30 |
16.30 |
15.84 |
16.06 |
18.7M |
| 2022-09-16 |
16.08 |
16.56 |
16.00 |
16.30 |
29.0M |
| 2022-09-15 |
15.76 |
16.30 |
15.76 |
16.20 |
16.6M |
| 2022-09-14 |
15.74 |
15.90 |
15.72 |
15.90 |
15.6M |
| 2022-09-13 |
16.08 |
16.16 |
15.92 |
16.12 |
13.4M |
| 2022-09-09 |
15.66 |
16.04 |
15.64 |
15.94 |
16.9M |
| 2022-09-08 |
15.72 |
15.86 |
15.70 |
15.80 |
16.6M |
| 2022-09-07 |
15.34 |
15.76 |
15.34 |
15.68 |
26.7M |
| 2022-09-06 |
15.26 |
15.54 |
15.10 |
15.50 |
20.2M |
| 2022-09-05 |
15.04 |
15.20 |
14.84 |
15.14 |
24.2M |
| 2022-09-02 |
15.88 |
16.00 |
15.00 |
15.00 |
46.6M |
| 2022-09-01 |
15.80 |
16.04 |
15.68 |
15.80 |
20.7M |
| 2022-08-31 |
15.24 |
15.94 |
15.24 |
15.80 |
26.3M |
| 2022-08-30 |
15.40 |
15.58 |
15.22 |
15.42 |
18.4M |
| 2022-08-29 |
15.30 |
15.62 |
15.26 |
15.30 |
23.1M |
| 2022-08-26 |
15.82 |
15.84 |
15.52 |
15.62 |
18.6M |
| 2022-08-25 |
15.30 |
15.74 |
15.22 |
15.74 |
13.9M |
| 2022-08-24 |
15.76 |
15.78 |
15.20 |
15.28 |
21.9M |
| 2022-08-23 |
15.72 |
15.86 |
15.58 |
15.58 |
13.9M |
| 2022-08-22 |
15.84 |
15.86 |
15.58 |
15.72 |
12.4M |
| 2022-08-19 |
15.84 |
16.04 |
15.72 |
15.86 |
9.0M |
| 2022-08-18 |
16.14 |
16.24 |
15.84 |
15.84 |
12.6M |
| 2022-08-17 |
16.00 |
16.30 |
15.94 |
16.04 |
13.9M |
| 2022-08-16 |
16.08 |
16.20 |
15.86 |
15.86 |
17.0M |
| 2022-08-15 |
16.78 |
16.90 |
15.84 |
16.04 |
59.0M |
| 2022-08-12 |
17.60 |
17.62 |
16.94 |
17.08 |
33.3M |
| 2022-08-11 |
17.38 |
17.92 |
17.32 |
17.72 |
28.9M |
| 2022-08-10 |
17.46 |
17.68 |
17.02 |
17.14 |
19.7M |
| 2022-08-09 |
17.44 |
17.78 |
17.24 |
17.50 |
22.3M |
| 2022-08-08 |
18.08 |
18.08 |
17.34 |
17.54 |
33.7M |
| 2022-08-05 |
16.80 |
17.98 |
16.78 |
17.90 |
70.6M |
| 2022-08-04 |
16.48 |
17.02 |
16.48 |
16.72 |
30.7M |
| 2022-08-03 |
15.70 |
17.06 |
15.62 |
16.18 |
64.0M |
| 2022-08-02 |
15.90 |
15.90 |
15.26 |
15.54 |
27.6M |
| 2022-08-01 |
16.36 |
16.40 |
15.92 |
16.10 |
15.4M |
| 2022-07-29 |
16.80 |
16.84 |
16.20 |
16.38 |
14.5M |
| 2022-07-28 |
16.80 |
16.90 |
16.64 |
16.74 |
15.1M |
| 2022-07-27 |
16.88 |
17.02 |
16.46 |
16.62 |
14.0M |
| 2022-07-26 |
17.32 |
17.36 |
16.78 |
17.00 |
13.9M |
| 2022-07-25 |
16.98 |
17.26 |
16.94 |
17.20 |
16.5M |
| 2022-07-22 |
16.98 |
17.06 |
16.76 |
16.90 |
20.4M |
| 2022-07-21 |
16.58 |
16.90 |
16.50 |
16.62 |
9.0M |
| 2022-07-20 |
16.60 |
16.68 |
16.50 |
16.58 |
6.9M |
| 2022-07-19 |
16.50 |
16.62 |
16.26 |
16.38 |
9.6M |
| 2022-07-18 |
16.14 |
16.64 |
16.10 |
16.58 |
19.6M |
| 2022-07-15 |
16.16 |
16.32 |
15.84 |
15.90 |
14.2M |
| 2022-07-14 |
16.18 |
16.34 |
16.04 |
16.14 |
11.9M |
| 2022-07-13 |
16.54 |
16.72 |
16.00 |
16.18 |
23.0M |
| 2022-07-12 |
17.04 |
17.10 |
16.48 |
16.52 |
20.8M |
| 2022-07-11 |
17.26 |
17.32 |
17.00 |
17.10 |
15.5M |
| 2022-07-08 |
17.40 |
17.58 |
17.32 |
17.50 |
13.5M |
| 2022-07-07 |
17.02 |
17.52 |
17.02 |
17.30 |
21.9M |
| 2022-07-06 |
17.52 |
17.66 |
17.06 |
17.18 |
30.5M |
| 2022-07-05 |
17.90 |
17.90 |
17.54 |
17.60 |
14.8M |
| 2022-07-04 |
17.82 |
17.82 |
17.50 |
17.60 |
33.3M |
| 2022-06-30 |
18.48 |
18.64 |
18.14 |
18.18 |
22.0M |
| 2022-06-29 |
18.88 |
19.18 |
18.28 |
18.48 |
33.1M |
| 2022-06-28 |
18.56 |
18.94 |
18.32 |
18.86 |
27.5M |
| 2022-06-27 |
18.16 |
18.72 |
18.08 |
18.56 |
37.3M |
| 2022-06-24 |
17.86 |
18.08 |
17.78 |
17.94 |
20.8M |
| 2022-06-23 |
17.70 |
17.86 |
17.56 |
17.72 |
13.1M |
| 2022-06-22 |
18.00 |
18.08 |
17.50 |
17.54 |
14.8M |
| 2022-06-21 |
17.84 |
18.14 |
17.84 |
18.02 |
13.9M |
| 2022-06-20 |
18.10 |
18.32 |
17.72 |
17.80 |
20.4M |
| 2022-06-17 |
17.94 |
18.20 |
17.78 |
18.08 |
22.0M |
| 2022-06-16 |
18.58 |
18.70 |
17.60 |
17.78 |
25.0M |
| 2022-06-15 |
18.50 |
18.82 |
18.28 |
18.38 |
22.8M |
| 2022-06-14 |
18.62 |
18.92 |
18.18 |
18.44 |
33.0M |
| 2022-06-13 |
18.38 |
19.38 |
18.20 |
18.86 |
76.1M |
| 2022-06-10 |
17.28 |
18.86 |
17.22 |
18.86 |
82.1M |
| 2022-06-09 |
17.76 |
18.08 |
17.32 |
17.46 |
30.6M |
| 2022-06-08 |
18.10 |
18.14 |
17.70 |
17.82 |
24.4M |
| 2022-06-07 |
17.78 |
18.20 |
17.64 |
17.90 |
31.2M |
| 2022-06-06 |
17.28 |
17.88 |
17.28 |
17.80 |
36.8M |
| 2022-06-02 |
16.76 |
17.32 |
16.76 |
17.20 |
25.2M |
| 2022-06-01 |
17.28 |
17.34 |
16.88 |
17.02 |
16.1M |
| 2022-05-31 |
17.38 |
17.38 |
17.02 |
17.10 |
25.5M |
| 2022-05-30 |
17.32 |
17.48 |
17.14 |
17.36 |
22.2M |
| 2022-05-27 |
17.28 |
17.46 |
16.96 |
17.26 |
26.3M |
| 2022-05-26 |
17.14 |
17.22 |
16.80 |
17.06 |
20.6M |
| 2022-05-25 |
16.54 |
17.16 |
16.52 |
17.00 |
31.9M |
| 2022-05-24 |
16.62 |
16.96 |
16.30 |
16.68 |
32.6M |
| 2022-05-23 |
16.48 |
16.90 |
16.40 |
16.82 |
40.3M |
| 2022-05-20 |
16.28 |
16.44 |
16.08 |
16.28 |
36.1M |
| 2022-05-19 |
15.38 |
15.88 |
15.36 |
15.88 |
25.1M |
| 2022-05-18 |
15.92 |
16.08 |
15.74 |
15.84 |
18.9M |
| 2022-05-17 |
15.64 |
16.06 |
15.64 |
15.94 |
30.1M |
| 2022-05-16 |
16.18 |
16.24 |
15.46 |
15.64 |
29.5M |
| 2022-05-13 |
16.18 |
16.24 |
15.72 |
15.98 |
44.5M |
| 2022-05-12 |
15.62 |
16.22 |
15.60 |
15.76 |
24.1M |
| 2022-05-11 |
15.24 |
16.38 |
15.22 |
15.82 |
41.5M |
| 2022-05-10 |
14.76 |
15.28 |
14.72 |
15.16 |
27.3M |
| 2022-05-06 |
15.66 |
15.88 |
15.04 |
15.22 |
27.0M |
| 2022-05-05 |
16.26 |
16.46 |
16.04 |
16.10 |
23.3M |
| 2022-05-04 |
16.40 |
16.54 |
16.04 |
16.04 |
4.1M |
| 2022-05-03 |
15.94 |
16.50 |
15.92 |
16.44 |
5.5M |
| 2022-04-29 |
15.56 |
16.64 |
15.52 |
16.42 |
18.7M |
| 2022-04-28 |
14.88 |
15.68 |
14.88 |
15.56 |
12.8M |
| 2022-04-27 |
14.68 |
15.38 |
14.64 |
15.30 |
27.1M |
| 2022-04-26 |
15.14 |
15.34 |
14.80 |
14.92 |
20.9M |
| 2022-04-25 |
15.40 |
15.62 |
14.90 |
15.00 |
32.5M |
| 2022-04-22 |
15.42 |
15.98 |
15.40 |
15.90 |
15.7M |
| 2022-04-21 |
16.30 |
16.34 |
15.60 |
15.72 |
21.6M |
| 2022-04-20 |
16.32 |
16.58 |
16.20 |
16.24 |
12.6M |
| 2022-04-19 |
16.54 |
16.60 |
16.22 |
16.32 |
13.5M |
| 2022-04-14 |
16.40 |
16.72 |
16.18 |
16.60 |
20.1M |
| 2022-04-13 |
16.48 |
16.64 |
16.20 |
16.34 |
13.3M |
| 2022-04-12 |
16.50 |
16.66 |
16.02 |
16.54 |
19.1M |
| 2022-04-11 |
17.06 |
17.06 |
16.22 |
16.28 |
24.2M |
| 2022-04-08 |
16.82 |
17.16 |
16.50 |
17.08 |
17.6M |
| 2022-04-07 |
17.02 |
17.30 |
16.74 |
16.80 |
20.9M |
| 2022-04-06 |
17.30 |
17.30 |
16.88 |
17.06 |
19.5M |
| 2022-04-04 |
17.12 |
17.40 |
16.86 |
17.28 |
7.1M |
| 2022-04-01 |
16.98 |
17.08 |
16.76 |
16.98 |
7.6M |
| 2022-03-31 |
17.60 |
17.76 |
16.98 |
17.14 |
7.6M |
| 2022-03-30 |
17.30 |
17.56 |
17.12 |
17.34 |
22.1M |
| 2022-03-29 |
16.96 |
17.28 |
16.82 |
17.04 |
13.8M |
| 2022-03-28 |
16.80 |
17.24 |
16.52 |
16.94 |
21.1M |
| 2022-03-25 |
17.86 |
18.12 |
16.76 |
16.80 |
43.3M |
| 2022-03-24 |
18.10 |
18.24 |
17.50 |
17.64 |
27.1M |
| 2022-03-23 |
17.52 |
18.72 |
17.52 |
18.14 |
58.2M |
| 2022-03-22 |
17.38 |
17.72 |
17.26 |
17.70 |
19.3M |
| 2022-03-21 |
17.28 |
18.00 |
17.12 |
17.42 |
36.3M |
| 2022-03-18 |
16.98 |
17.20 |
16.66 |
17.02 |
23.4M |
| 2022-03-17 |
17.28 |
17.50 |
16.80 |
17.06 |
58.2M |
| 2022-03-16 |
15.62 |
16.64 |
15.32 |
16.50 |
85.7M |
| 2022-03-15 |
16.60 |
17.00 |
14.96 |
15.14 |
100.7M |
| 2022-03-14 |
17.72 |
17.92 |
16.88 |
17.06 |
43.7M |
| 2022-03-11 |
17.80 |
18.12 |
17.28 |
18.08 |
38.8M |
| 2022-03-10 |
18.10 |
18.60 |
18.00 |
18.08 |
32.8M |
| 2022-03-09 |
17.88 |
18.16 |
17.28 |
17.64 |
58.3M |
| 2022-03-08 |
17.48 |
17.64 |
17.04 |
17.24 |
38.9M |
| 2022-03-07 |
17.98 |
17.98 |
17.32 |
17.50 |
51.5M |
| 2022-03-04 |
18.38 |
18.86 |
18.08 |
18.08 |
34.5M |
| 2022-03-03 |
19.00 |
19.20 |
18.64 |
18.64 |
23.7M |
| 2022-03-02 |
19.42 |
19.56 |
18.80 |
18.84 |
27.6M |
| 2022-03-01 |
19.62 |
19.78 |
19.36 |
19.52 |
15.8M |
| 2022-02-28 |
19.76 |
19.92 |
19.30 |
19.60 |
18.0M |
| 2022-02-25 |
20.00 |
20.15 |
19.58 |
19.80 |
23.5M |
| 2022-02-24 |
20.00 |
20.50 |
19.40 |
19.70 |
40.9M |
| 2022-02-23 |
19.84 |
20.40 |
19.64 |
20.20 |
29.8M |
| 2022-02-22 |
19.90 |
19.96 |
19.30 |
19.66 |
28.8M |
| 2022-02-21 |
20.05 |
20.25 |
19.98 |
20.10 |
16.0M |
| 2022-02-18 |
20.00 |
20.40 |
19.98 |
20.20 |
14.9M |
| 2022-02-17 |
20.80 |
20.80 |
19.96 |
20.25 |
25.0M |
| 2022-02-16 |
20.80 |
20.95 |
20.60 |
20.65 |
29.6M |
| 2022-02-15 |
20.15 |
20.75 |
20.15 |
20.55 |
23.1M |
| 2022-02-14 |
20.15 |
20.40 |
19.98 |
20.20 |
22.7M |
| 2022-02-11 |
20.20 |
20.50 |
19.96 |
20.15 |
62.9M |
| 2022-02-10 |
19.74 |
19.92 |
19.40 |
19.66 |
22.4M |
| 2022-02-09 |
19.00 |
19.66 |
18.98 |
19.50 |
28.7M |
| 2022-02-08 |
18.94 |
19.08 |
18.74 |
18.84 |
14.0M |
| 2022-02-07 |
18.86 |
19.16 |
18.86 |
19.00 |
13.7M |
| 2022-02-04 |
18.84 |
19.06 |
18.78 |
18.94 |
6.2M |
| 2022-01-31 |
18.32 |
18.70 |
18.32 |
18.68 |
2.7M |
| 2022-01-28 |
18.96 |
18.96 |
18.30 |
18.78 |
17.9M |
| 2022-01-27 |
19.00 |
19.00 |
18.76 |
18.90 |
12.7M |
| 2022-01-26 |
19.14 |
19.26 |
18.72 |
19.04 |
17.6M |
| 2022-01-25 |
19.30 |
19.54 |
18.82 |
19.02 |
22.1M |
| 2022-01-24 |
19.40 |
19.66 |
19.32 |
19.48 |
13.5M |
| 2022-01-21 |
19.40 |
19.60 |
19.12 |
19.52 |
21.0M |
| 2022-01-20 |
19.26 |
19.62 |
19.12 |
19.46 |
18.2M |
| 2022-01-19 |
19.48 |
19.48 |
18.94 |
19.18 |
18.3M |
| 2022-01-18 |
18.72 |
19.66 |
18.72 |
19.42 |
41.9M |
| 2022-01-17 |
18.58 |
18.80 |
18.54 |
18.68 |
12.5M |
| 2022-01-14 |
18.68 |
18.86 |
18.56 |
18.58 |
13.2M |
| 2022-01-13 |
18.84 |
18.88 |
18.62 |
18.66 |
17.2M |
| 2022-01-12 |
18.46 |
18.82 |
18.40 |
18.70 |
29.0M |
| 2022-01-11 |
18.30 |
18.44 |
18.20 |
18.26 |
14.2M |
| 2022-01-10 |
18.30 |
18.48 |
18.20 |
18.30 |
14.4M |
| 2022-01-07 |
18.16 |
18.50 |
18.10 |
18.18 |
22.7M |
| 2022-01-06 |
18.04 |
18.48 |
17.98 |
18.30 |
30.4M |
| 2022-01-05 |
18.70 |
18.70 |
18.02 |
18.18 |
32.6M |
| 2022-01-04 |
18.90 |
18.94 |
18.42 |
18.60 |
24.1M |
| 2022-01-03 |
18.80 |
18.92 |
18.66 |
18.84 |
6.9M |