| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
10.48 |
10.70 |
10.43 |
10.50 |
11.8M |
| 2022-12-29 |
10.56 |
10.77 |
10.42 |
10.44 |
14.5M |
| 2022-12-28 |
10.50 |
10.83 |
10.40 |
10.62 |
24.1M |
| 2022-12-27 |
10.18 |
10.67 |
10.12 |
10.59 |
25.6M |
| 2022-12-26 |
9.91 |
10.24 |
9.87 |
10.15 |
18.3M |
| 2022-12-23 |
10.02 |
10.55 |
9.82 |
10.06 |
27.0M |
| 2022-12-22 |
10.42 |
10.65 |
10.06 |
10.06 |
32.6M |
| 2022-12-21 |
10.44 |
10.44 |
10.08 |
10.20 |
9.6M |
| 2022-12-20 |
10.27 |
10.50 |
10.11 |
10.38 |
11.0M |
| 2022-12-19 |
10.40 |
10.56 |
10.15 |
10.24 |
16.2M |
| 2022-12-16 |
10.59 |
10.65 |
10.38 |
10.50 |
19.3M |
| 2022-12-15 |
10.65 |
10.78 |
10.50 |
10.72 |
17.7M |
| 2022-12-14 |
10.70 |
11.08 |
10.66 |
10.75 |
28.9M |
| 2022-12-13 |
10.76 |
11.22 |
10.59 |
10.63 |
34.0M |
| 2022-12-12 |
11.09 |
11.09 |
10.75 |
10.77 |
25.8M |
| 2022-12-09 |
10.67 |
11.31 |
10.50 |
11.13 |
52.1M |
| 2022-12-08 |
10.59 |
10.84 |
10.52 |
10.72 |
29.8M |
| 2022-12-07 |
10.51 |
10.76 |
10.44 |
10.60 |
28.0M |
| 2022-12-06 |
10.60 |
10.74 |
10.48 |
10.57 |
30.3M |
| 2022-12-05 |
10.04 |
10.88 |
10.03 |
10.81 |
69.3M |
| 2022-12-02 |
10.00 |
10.10 |
9.86 |
10.01 |
29.2M |
| 2022-12-01 |
10.00 |
10.27 |
9.96 |
10.05 |
43.1M |
| 2022-11-30 |
10.30 |
10.30 |
9.85 |
9.93 |
38.9M |
| 2022-11-29 |
9.83 |
10.42 |
9.76 |
10.28 |
36.3M |
| 2022-11-28 |
9.90 |
9.95 |
9.60 |
9.78 |
24.4M |
| 2022-11-25 |
10.22 |
10.35 |
10.09 |
10.13 |
19.4M |
| 2022-11-24 |
10.28 |
10.51 |
10.13 |
10.27 |
30.0M |
| 2022-11-23 |
9.99 |
10.45 |
9.88 |
10.37 |
48.3M |
| 2022-11-22 |
9.75 |
10.37 |
9.71 |
10.01 |
32.8M |
| 2022-11-21 |
9.66 |
9.86 |
9.52 |
9.81 |
14.0M |
| 2022-11-18 |
9.96 |
9.97 |
9.68 |
9.69 |
12.7M |
| 2022-11-17 |
9.99 |
10.00 |
9.71 |
9.90 |
16.4M |
| 2022-11-16 |
10.38 |
10.38 |
9.96 |
9.99 |
16.0M |
| 2022-11-15 |
9.88 |
10.22 |
9.77 |
10.22 |
15.5M |
| 2022-11-14 |
10.27 |
10.33 |
9.82 |
9.86 |
21.6M |
| 2022-11-11 |
10.73 |
10.78 |
10.20 |
10.27 |
19.5M |
| 2022-11-10 |
10.72 |
10.72 |
10.28 |
10.36 |
17.1M |
| 2022-11-09 |
10.75 |
10.94 |
10.66 |
10.73 |
12.9M |
| 2022-11-08 |
10.80 |
10.93 |
10.59 |
10.73 |
15.5M |
| 2022-11-07 |
10.92 |
11.15 |
10.66 |
10.75 |
22.4M |
| 2022-11-04 |
10.24 |
10.92 |
10.21 |
10.90 |
29.3M |
| 2022-11-03 |
10.24 |
10.35 |
9.99 |
10.17 |
21.8M |
| 2022-11-02 |
9.76 |
10.34 |
9.54 |
10.15 |
38.2M |
| 2022-11-01 |
9.20 |
9.67 |
9.07 |
9.66 |
35.7M |
| 2022-10-31 |
9.11 |
9.30 |
8.98 |
9.07 |
36.4M |
| 2022-10-28 |
10.41 |
10.42 |
9.46 |
9.46 |
40.3M |
| 2022-10-27 |
10.80 |
10.84 |
10.43 |
10.51 |
26.5M |
| 2022-10-26 |
10.40 |
10.89 |
10.15 |
10.79 |
30.8M |
| 2022-10-25 |
10.54 |
10.56 |
10.00 |
10.30 |
23.0M |
| 2022-10-24 |
10.28 |
10.91 |
10.25 |
10.54 |
30.4M |
| 2022-10-21 |
10.29 |
10.40 |
10.10 |
10.23 |
14.1M |
| 2022-10-20 |
10.40 |
10.47 |
10.02 |
10.26 |
19.8M |
| 2022-10-19 |
10.53 |
10.70 |
10.45 |
10.49 |
19.1M |
| 2022-10-18 |
10.55 |
10.74 |
10.40 |
10.53 |
24.1M |
| 2022-10-17 |
10.62 |
10.65 |
10.26 |
10.50 |
23.9M |
| 2022-10-14 |
10.32 |
10.85 |
10.28 |
10.67 |
32.2M |
| 2022-10-13 |
10.32 |
10.38 |
10.05 |
10.20 |
25.4M |
| 2022-10-12 |
10.16 |
10.27 |
9.58 |
10.18 |
25.3M |
| 2022-10-11 |
9.82 |
10.00 |
9.73 |
9.90 |
11.9M |
| 2022-10-10 |
10.20 |
10.20 |
9.72 |
9.78 |
15.0M |
| 2022-09-30 |
10.21 |
10.25 |
9.95 |
10.09 |
12.0M |
| 2022-09-29 |
10.20 |
10.30 |
10.04 |
10.13 |
12.7M |
| 2022-09-28 |
10.60 |
10.63 |
10.00 |
10.10 |
15.6M |
| 2022-09-27 |
10.41 |
10.62 |
10.35 |
10.61 |
9.7M |
| 2022-09-26 |
10.32 |
10.72 |
10.25 |
10.45 |
10.6M |
| 2022-09-23 |
10.80 |
10.83 |
10.29 |
10.49 |
15.8M |
| 2022-09-22 |
10.48 |
10.95 |
10.48 |
10.80 |
17.3M |
| 2022-09-21 |
10.65 |
10.78 |
10.43 |
10.57 |
19.9M |
| 2022-09-20 |
10.66 |
10.90 |
10.42 |
10.66 |
11.9M |
| 2022-09-19 |
10.61 |
10.70 |
10.34 |
10.45 |
12.7M |
| 2022-09-16 |
10.74 |
10.75 |
10.47 |
10.50 |
13.0M |
| 2022-09-15 |
11.43 |
11.46 |
10.50 |
10.70 |
21.8M |
| 2022-09-14 |
11.43 |
11.60 |
11.21 |
11.29 |
11.3M |
| 2022-09-13 |
11.68 |
11.79 |
11.53 |
11.68 |
14.4M |
| 2022-09-09 |
11.64 |
11.72 |
11.25 |
11.65 |
13.5M |
| 2022-09-08 |
11.85 |
12.07 |
11.48 |
11.50 |
14.5M |
| 2022-09-07 |
11.61 |
11.85 |
11.44 |
11.77 |
18.0M |
| 2022-09-06 |
11.48 |
11.72 |
11.24 |
11.66 |
21.0M |
| 2022-09-05 |
11.45 |
11.65 |
11.16 |
11.35 |
10.4M |
| 2022-09-02 |
11.32 |
11.74 |
11.12 |
11.38 |
12.8M |
| 2022-09-01 |
11.16 |
11.53 |
10.93 |
11.31 |
19.9M |
| 2022-08-31 |
11.70 |
11.86 |
10.98 |
11.06 |
22.4M |
| 2022-08-30 |
12.11 |
12.15 |
11.63 |
11.79 |
13.3M |
| 2022-08-29 |
11.81 |
12.21 |
11.70 |
12.13 |
16.1M |
| 2022-08-26 |
12.26 |
12.50 |
11.92 |
12.00 |
15.9M |
| 2022-08-25 |
12.55 |
12.67 |
11.95 |
12.17 |
17.3M |
| 2022-08-24 |
13.57 |
13.57 |
12.38 |
12.50 |
26.4M |
| 2022-08-23 |
13.43 |
13.67 |
13.06 |
13.39 |
22.4M |
| 2022-08-22 |
13.60 |
13.60 |
12.83 |
13.42 |
26.6M |
| 2022-08-19 |
13.82 |
13.82 |
13.16 |
13.40 |
25.4M |
| 2022-08-18 |
12.95 |
14.02 |
12.88 |
13.82 |
30.6M |
| 2022-08-17 |
13.06 |
13.10 |
12.62 |
12.96 |
16.9M |
| 2022-08-16 |
12.58 |
13.50 |
12.58 |
13.10 |
24.5M |
| 2022-08-15 |
12.12 |
13.06 |
12.12 |
12.67 |
26.3M |
| 2022-08-12 |
12.17 |
12.44 |
12.10 |
12.12 |
18.0M |
| 2022-08-11 |
12.68 |
12.74 |
11.98 |
12.16 |
31.2M |
| 2022-08-10 |
12.92 |
13.09 |
12.51 |
12.56 |
21.1M |
| 2022-08-09 |
12.48 |
13.21 |
12.47 |
13.09 |
28.5M |
| 2022-08-08 |
12.40 |
12.57 |
12.21 |
12.54 |
29.2M |
| 2022-08-05 |
12.60 |
12.75 |
12.18 |
12.44 |
22.5M |
| 2022-08-04 |
12.76 |
12.83 |
12.40 |
12.52 |
23.1M |
| 2022-08-03 |
13.12 |
13.34 |
12.41 |
12.50 |
32.1M |
| 2022-08-02 |
13.60 |
13.81 |
12.89 |
12.90 |
39.6M |
| 2022-08-01 |
13.95 |
14.22 |
13.75 |
13.88 |
22.4M |
| 2022-07-29 |
14.11 |
14.26 |
13.86 |
14.00 |
23.3M |
| 2022-07-28 |
14.20 |
14.45 |
13.75 |
14.11 |
32.3M |
| 2022-07-27 |
13.48 |
14.66 |
13.29 |
14.45 |
39.0M |
| 2022-07-26 |
13.38 |
13.62 |
12.95 |
13.48 |
28.4M |
| 2022-07-25 |
13.81 |
14.10 |
13.23 |
13.30 |
34.0M |
| 2022-07-22 |
14.19 |
14.25 |
13.30 |
13.57 |
53.8M |
| 2022-07-21 |
14.60 |
14.88 |
13.82 |
14.05 |
82.3M |
| 2022-07-20 |
12.85 |
13.61 |
12.75 |
13.61 |
57.3M |
| 2022-07-19 |
12.42 |
13.65 |
12.30 |
12.83 |
68.5M |
| 2022-07-18 |
12.16 |
12.63 |
11.96 |
12.50 |
57.4M |
| 2022-07-15 |
11.71 |
12.20 |
11.56 |
12.06 |
76.9M |
| 2022-07-14 |
11.93 |
12.38 |
11.33 |
11.74 |
111.9M |
| 2022-07-13 |
11.30 |
11.30 |
11.30 |
11.30 |
13.0M |
| 2022-07-12 |
10.32 |
10.54 |
10.16 |
10.27 |
15.9M |
| 2022-07-11 |
10.66 |
10.70 |
10.10 |
10.30 |
21.0M |
| 2022-07-08 |
10.90 |
11.02 |
10.55 |
10.65 |
19.4M |
| 2022-07-07 |
10.95 |
10.97 |
10.59 |
10.83 |
20.1M |
| 2022-07-06 |
11.22 |
11.28 |
10.75 |
10.94 |
23.5M |
| 2022-07-05 |
11.25 |
11.51 |
11.02 |
11.31 |
27.3M |
| 2022-07-04 |
11.21 |
11.36 |
10.91 |
11.26 |
28.3M |
| 2022-07-01 |
11.30 |
11.65 |
10.95 |
11.22 |
55.2M |
| 2022-06-30 |
10.43 |
11.55 |
10.43 |
11.55 |
62.1M |
| 2022-06-29 |
10.43 |
10.86 |
10.31 |
10.50 |
45.5M |
| 2022-06-28 |
10.09 |
10.66 |
10.05 |
10.60 |
36.3M |
| 2022-06-27 |
9.99 |
10.33 |
9.90 |
10.18 |
37.5M |
| 2022-06-24 |
9.61 |
9.90 |
9.41 |
9.81 |
23.7M |
| 2022-06-23 |
9.41 |
9.65 |
9.12 |
9.61 |
22.7M |
| 2022-06-22 |
9.66 |
9.79 |
9.40 |
9.40 |
21.0M |
| 2022-06-21 |
10.06 |
10.15 |
9.51 |
9.68 |
30.2M |
| 2022-06-20 |
10.15 |
10.46 |
9.96 |
10.06 |
43.1M |
| 2022-06-17 |
9.43 |
10.15 |
9.28 |
9.98 |
44.1M |
| 2022-06-16 |
9.39 |
9.75 |
9.38 |
9.57 |
29.4M |
| 2022-06-15 |
9.79 |
9.82 |
9.33 |
9.34 |
29.0M |
| 2022-06-14 |
9.50 |
9.80 |
9.26 |
9.77 |
36.9M |
| 2022-06-13 |
9.65 |
9.99 |
9.53 |
9.69 |
42.1M |
| 2022-06-10 |
9.35 |
9.73 |
9.33 |
9.61 |
48.0M |
| 2022-06-09 |
9.41 |
9.77 |
9.30 |
9.48 |
56.2M |
| 2022-06-08 |
9.47 |
9.59 |
9.00 |
9.41 |
89.1M |
| 2022-06-07 |
10.04 |
10.64 |
9.43 |
9.62 |
128.4M |
| 2022-06-06 |
8.82 |
9.67 |
8.78 |
9.67 |
51.7M |
| 2022-06-02 |
8.61 |
8.87 |
8.61 |
8.79 |
15.0M |
| 2022-06-01 |
8.59 |
8.73 |
8.51 |
8.70 |
16.1M |
| 2022-05-31 |
8.60 |
8.64 |
8.51 |
8.61 |
11.4M |
| 2022-05-30 |
8.42 |
8.78 |
8.39 |
8.63 |
20.8M |
| 2022-05-27 |
8.52 |
8.55 |
8.27 |
8.36 |
12.0M |
| 2022-05-26 |
8.43 |
8.52 |
8.20 |
8.43 |
11.0M |
| 2022-05-25 |
8.40 |
8.47 |
8.25 |
8.39 |
10.7M |
| 2022-05-24 |
8.55 |
8.71 |
8.31 |
8.31 |
19.9M |
| 2022-05-23 |
8.45 |
8.58 |
8.39 |
8.55 |
14.8M |
| 2022-05-20 |
8.35 |
8.53 |
8.23 |
8.46 |
21.4M |
| 2022-05-19 |
7.91 |
8.31 |
7.86 |
8.28 |
16.9M |
| 2022-05-18 |
7.74 |
8.15 |
7.68 |
8.00 |
19.9M |
| 2022-05-17 |
7.69 |
7.82 |
7.65 |
7.75 |
11.0M |
| 2022-05-16 |
7.88 |
7.90 |
7.57 |
7.69 |
8.9M |
| 2022-05-13 |
7.89 |
7.89 |
7.69 |
7.80 |
8.3M |
| 2022-05-12 |
7.71 |
7.89 |
7.66 |
7.81 |
8.2M |
| 2022-05-11 |
7.78 |
8.07 |
7.76 |
7.80 |
18.2M |
| 2022-05-10 |
7.60 |
7.85 |
7.55 |
7.79 |
8.9M |
| 2022-05-09 |
7.55 |
7.83 |
7.51 |
7.70 |
9.3M |
| 2022-05-06 |
7.49 |
7.68 |
7.41 |
7.55 |
10.9M |
| 2022-05-05 |
7.60 |
7.93 |
7.55 |
7.77 |
13.2M |
| 2022-04-29 |
7.40 |
7.67 |
7.30 |
7.63 |
16.1M |
| 2022-04-28 |
7.50 |
7.61 |
7.28 |
7.38 |
13.3M |
| 2022-04-27 |
6.98 |
7.60 |
6.93 |
7.56 |
18.6M |
| 2022-04-26 |
7.28 |
7.41 |
7.06 |
7.07 |
14.6M |
| 2022-04-25 |
8.04 |
8.04 |
7.36 |
7.36 |
23.2M |
| 2022-04-22 |
8.18 |
8.26 |
7.90 |
8.18 |
18.8M |
| 2022-04-21 |
8.66 |
8.82 |
8.16 |
8.20 |
22.9M |
| 2022-04-20 |
8.84 |
9.04 |
8.71 |
8.80 |
20.5M |
| 2022-04-19 |
8.65 |
8.93 |
8.60 |
8.81 |
19.0M |
| 2022-04-18 |
8.60 |
8.67 |
8.32 |
8.59 |
11.9M |
| 2022-04-15 |
8.51 |
8.79 |
8.43 |
8.69 |
17.5M |
| 2022-04-14 |
8.60 |
8.77 |
8.55 |
8.62 |
15.5M |
| 2022-04-13 |
8.69 |
8.69 |
8.39 |
8.56 |
16.6M |
| 2022-04-12 |
8.13 |
8.53 |
8.04 |
8.51 |
23.2M |
| 2022-04-11 |
8.31 |
8.33 |
8.02 |
8.07 |
14.8M |
| 2022-04-08 |
8.26 |
8.38 |
8.09 |
8.34 |
12.8M |
| 2022-04-07 |
8.52 |
8.55 |
8.25 |
8.27 |
17.5M |
| 2022-04-06 |
8.70 |
8.70 |
8.45 |
8.55 |
22.5M |
| 2022-04-01 |
8.73 |
8.97 |
8.69 |
8.79 |
14.8M |
| 2022-03-31 |
9.00 |
9.08 |
8.83 |
8.86 |
21.7M |
| 2022-03-30 |
8.46 |
9.17 |
8.46 |
9.07 |
38.9M |
| 2022-03-29 |
8.65 |
8.65 |
8.36 |
8.42 |
12.8M |
| 2022-03-28 |
8.58 |
8.77 |
8.36 |
8.65 |
23.9M |
| 2022-03-25 |
8.59 |
8.91 |
8.53 |
8.77 |
37.6M |
| 2022-03-24 |
8.48 |
8.65 |
8.31 |
8.53 |
29.3M |
| 2022-03-23 |
8.42 |
8.42 |
8.23 |
8.26 |
10.5M |
| 2022-03-22 |
8.28 |
8.42 |
8.24 |
8.32 |
11.0M |
| 2022-03-21 |
8.30 |
8.43 |
8.25 |
8.35 |
10.8M |
| 2022-03-18 |
8.33 |
8.43 |
8.27 |
8.36 |
11.2M |
| 2022-03-17 |
8.13 |
8.55 |
8.07 |
8.40 |
26.6M |
| 2022-03-16 |
7.88 |
8.06 |
7.56 |
8.01 |
17.8M |
| 2022-03-15 |
8.12 |
8.27 |
7.70 |
7.73 |
24.2M |
| 2022-03-14 |
8.35 |
8.37 |
8.18 |
8.19 |
15.5M |
| 2022-03-11 |
8.23 |
8.46 |
8.18 |
8.43 |
14.2M |
| 2022-03-10 |
8.40 |
8.56 |
8.29 |
8.36 |
16.5M |
| 2022-03-09 |
8.25 |
8.34 |
7.80 |
8.23 |
24.4M |
| 2022-03-08 |
8.61 |
8.70 |
8.17 |
8.23 |
19.1M |
| 2022-03-07 |
8.88 |
8.90 |
8.46 |
8.60 |
17.8M |
| 2022-03-04 |
9.01 |
9.09 |
8.80 |
8.85 |
21.1M |
| 2022-03-03 |
9.35 |
9.38 |
9.07 |
9.10 |
21.3M |
| 2022-03-02 |
9.20 |
9.41 |
9.15 |
9.27 |
24.2M |
| 2022-03-01 |
9.44 |
9.55 |
9.17 |
9.32 |
42.8M |
| 2022-02-28 |
8.86 |
9.72 |
8.70 |
9.44 |
66.0M |
| 2022-02-25 |
8.78 |
9.05 |
8.78 |
8.84 |
23.2M |
| 2022-02-24 |
9.11 |
9.28 |
8.60 |
8.70 |
36.7M |
| 2022-02-23 |
8.99 |
9.30 |
8.91 |
9.18 |
27.9M |
| 2022-02-22 |
9.02 |
9.03 |
8.70 |
8.81 |
17.9M |
| 2022-02-21 |
9.05 |
9.12 |
8.83 |
8.95 |
21.3M |
| 2022-02-18 |
8.85 |
9.22 |
8.70 |
9.09 |
24.2M |
| 2022-02-17 |
8.78 |
8.98 |
8.62 |
8.93 |
24.0M |
| 2022-02-16 |
8.41 |
8.96 |
8.34 |
8.72 |
26.7M |
| 2022-02-15 |
8.32 |
8.41 |
8.23 |
8.33 |
8.6M |
| 2022-02-14 |
8.15 |
8.49 |
8.11 |
8.29 |
9.9M |
| 2022-02-11 |
8.46 |
8.50 |
8.24 |
8.26 |
10.6M |
| 2022-02-10 |
8.28 |
8.55 |
8.20 |
8.51 |
18.8M |
| 2022-02-09 |
8.11 |
8.34 |
8.06 |
8.31 |
14.5M |
| 2022-02-08 |
8.13 |
8.18 |
7.90 |
8.13 |
18.0M |
| 2022-02-07 |
8.13 |
8.24 |
8.08 |
8.13 |
8.8M |
| 2022-01-28 |
7.86 |
8.03 |
7.70 |
8.01 |
9.7M |
| 2022-01-27 |
7.92 |
7.96 |
7.75 |
7.77 |
9.9M |
| 2022-01-26 |
8.18 |
8.24 |
7.73 |
7.91 |
19.0M |
| 2022-01-25 |
8.40 |
8.49 |
8.06 |
8.20 |
19.3M |
| 2022-01-24 |
8.41 |
8.56 |
8.35 |
8.46 |
11.0M |
| 2022-01-21 |
8.57 |
8.62 |
8.44 |
8.46 |
11.2M |
| 2022-01-20 |
8.94 |
8.95 |
8.51 |
8.54 |
14.0M |
| 2022-01-19 |
8.92 |
9.05 |
8.79 |
8.86 |
12.2M |
| 2022-01-18 |
9.20 |
9.32 |
8.97 |
9.00 |
15.0M |
| 2022-01-17 |
9.02 |
9.27 |
8.96 |
9.25 |
17.3M |
| 2022-01-14 |
9.09 |
9.21 |
8.93 |
9.09 |
23.0M |
| 2022-01-13 |
9.28 |
9.47 |
9.08 |
9.10 |
37.9M |
| 2022-01-12 |
8.68 |
9.50 |
8.66 |
9.41 |
55.8M |
| 2022-01-11 |
8.68 |
8.74 |
8.60 |
8.64 |
11.0M |
| 2022-01-10 |
8.58 |
8.75 |
8.55 |
8.68 |
12.0M |
| 2022-01-07 |
8.78 |
8.86 |
8.56 |
8.57 |
15.9M |
| 2022-01-06 |
8.56 |
9.05 |
8.50 |
8.77 |
26.0M |
| 2022-01-05 |
9.11 |
9.20 |
8.50 |
8.50 |
33.9M |
| 2022-01-04 |
9.16 |
9.31 |
9.04 |
9.11 |
19.1M |