| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
6.56 |
6.56 |
6.36 |
6.36 |
0.0M |
| 2022-12-29 |
6.52 |
6.54 |
6.38 |
6.52 |
0.0M |
| 2022-12-28 |
6.40 |
6.52 |
6.32 |
6.52 |
0.0M |
| 2022-12-27 |
6.30 |
6.52 |
6.20 |
6.38 |
0.2M |
| 2022-12-26 |
6.16 |
6.32 |
6.16 |
6.32 |
0.0M |
| 2022-12-23 |
6.18 |
6.26 |
6.16 |
6.22 |
0.0M |
| 2022-12-22 |
6.24 |
6.24 |
6.12 |
6.22 |
0.0M |
| 2022-12-21 |
6.18 |
6.26 |
6.16 |
6.24 |
0.0M |
| 2022-12-20 |
6.12 |
6.22 |
6.12 |
6.22 |
0.0M |
| 2022-12-19 |
6.14 |
6.18 |
6.12 |
6.14 |
0.0M |
| 2022-12-16 |
6.20 |
6.20 |
5.94 |
6.14 |
0.1M |
| 2022-12-15 |
6.22 |
6.24 |
6.16 |
6.22 |
0.0M |
| 2022-12-14 |
6.20 |
6.26 |
6.18 |
6.22 |
0.0M |
| 2022-12-13 |
6.24 |
6.28 |
6.18 |
6.26 |
0.0M |
| 2022-12-12 |
6.26 |
6.28 |
6.12 |
6.24 |
0.0M |
| 2022-12-09 |
6.26 |
6.30 |
6.22 |
6.26 |
0.0M |
| 2022-12-08 |
6.24 |
6.24 |
6.20 |
6.24 |
0.0M |
| 2022-12-07 |
6.24 |
6.26 |
6.20 |
6.24 |
0.0M |
| 2022-12-06 |
6.24 |
6.30 |
6.24 |
6.26 |
0.0M |
| 2022-12-05 |
6.28 |
6.34 |
6.12 |
6.26 |
0.0M |
| 2022-12-02 |
6.32 |
6.34 |
6.16 |
6.28 |
0.0M |
| 2022-12-01 |
6.34 |
6.36 |
6.24 |
6.30 |
0.0M |
| 2022-11-30 |
6.36 |
6.38 |
6.28 |
6.38 |
0.0M |
| 2022-11-29 |
6.50 |
6.50 |
6.18 |
6.38 |
0.2M |
| 2022-11-28 |
6.34 |
6.84 |
6.30 |
6.54 |
0.1M |
| 2022-11-25 |
6.32 |
6.36 |
6.30 |
6.32 |
0.0M |
| 2022-11-24 |
6.28 |
6.38 |
6.26 |
6.30 |
0.0M |
| 2022-11-23 |
6.28 |
6.36 |
6.12 |
6.28 |
0.1M |
| 2022-11-22 |
6.34 |
6.38 |
6.32 |
6.38 |
0.0M |
| 2022-11-21 |
6.32 |
6.40 |
6.30 |
6.38 |
0.0M |
| 2022-11-18 |
6.38 |
6.52 |
6.22 |
6.36 |
0.0M |
| 2022-11-17 |
6.40 |
6.42 |
6.28 |
6.40 |
0.0M |
| 2022-11-16 |
6.40 |
6.40 |
6.24 |
6.40 |
0.0M |
| 2022-11-15 |
6.50 |
6.50 |
6.36 |
6.40 |
0.0M |
| 2022-11-14 |
6.52 |
6.52 |
6.10 |
6.38 |
0.1M |
| 2022-11-11 |
6.50 |
6.52 |
6.44 |
6.46 |
0.0M |
| 2022-11-10 |
6.50 |
6.52 |
6.44 |
6.52 |
0.0M |
| 2022-11-09 |
6.48 |
6.52 |
6.46 |
6.46 |
0.0M |
| 2022-11-08 |
6.54 |
6.54 |
6.46 |
6.52 |
0.0M |
| 2022-11-07 |
6.70 |
6.72 |
6.44 |
6.48 |
0.1M |
| 2022-11-03 |
6.60 |
6.94 |
6.50 |
6.64 |
0.1M |
| 2022-11-02 |
6.58 |
6.90 |
6.52 |
6.66 |
0.0M |
| 2022-11-01 |
6.54 |
6.66 |
6.50 |
6.50 |
0.0M |
| 2022-10-31 |
6.68 |
6.68 |
6.42 |
6.54 |
0.0M |
| 2022-10-28 |
6.70 |
6.80 |
6.46 |
6.64 |
0.0M |
| 2022-10-27 |
6.70 |
6.70 |
6.40 |
6.62 |
0.0M |
| 2022-10-26 |
6.70 |
6.74 |
6.34 |
6.46 |
0.0M |
| 2022-10-25 |
6.30 |
6.66 |
6.30 |
6.44 |
0.0M |
| 2022-10-24 |
6.22 |
6.32 |
6.22 |
6.32 |
0.0M |
| 2022-10-21 |
6.30 |
6.34 |
6.22 |
6.28 |
0.0M |
| 2022-10-20 |
6.36 |
6.36 |
6.20 |
6.30 |
0.0M |
| 2022-10-19 |
6.40 |
6.40 |
6.20 |
6.30 |
0.0M |
| 2022-10-18 |
6.40 |
6.44 |
6.10 |
6.40 |
0.0M |
| 2022-10-17 |
6.58 |
6.78 |
6.00 |
6.40 |
0.1M |
| 2022-10-14 |
6.36 |
7.02 |
6.22 |
6.36 |
0.1M |
| 2022-10-13 |
6.32 |
6.40 |
6.14 |
6.26 |
0.0M |
| 2022-10-12 |
6.34 |
6.34 |
6.18 |
6.32 |
0.0M |
| 2022-10-11 |
6.14 |
6.34 |
6.10 |
6.20 |
0.0M |
| 2022-10-10 |
5.96 |
6.34 |
5.72 |
6.18 |
0.0M |
| 2022-10-07 |
6.20 |
6.26 |
6.06 |
6.06 |
0.0M |
| 2022-10-06 |
6.24 |
6.48 |
6.12 |
6.20 |
0.0M |
| 2022-10-05 |
6.48 |
6.48 |
6.22 |
6.28 |
0.0M |
| 2022-10-04 |
6.64 |
6.80 |
6.44 |
6.52 |
0.0M |
| 2022-10-03 |
6.06 |
6.64 |
6.06 |
6.62 |
0.0M |
| 2022-09-30 |
6.00 |
6.40 |
6.00 |
6.40 |
0.0M |
| 2022-09-29 |
5.98 |
6.04 |
5.76 |
6.04 |
0.0M |
| 2022-09-28 |
6.06 |
6.28 |
5.94 |
6.06 |
0.0M |
| 2022-09-27 |
5.98 |
6.26 |
5.74 |
6.04 |
0.0M |
| 2022-09-26 |
6.16 |
7.00 |
5.68 |
6.06 |
0.1M |
| 2022-09-23 |
6.70 |
6.78 |
6.12 |
6.16 |
0.0M |
| 2022-09-22 |
7.00 |
7.00 |
6.40 |
6.56 |
0.0M |
| 2022-09-21 |
6.72 |
6.80 |
6.40 |
6.80 |
0.1M |
| 2022-09-20 |
6.96 |
7.04 |
6.64 |
6.80 |
0.0M |
| 2022-09-19 |
7.10 |
7.10 |
6.96 |
7.00 |
0.0M |
| 2022-09-16 |
7.00 |
7.26 |
6.92 |
7.10 |
0.0M |
| 2022-09-15 |
6.90 |
7.10 |
6.86 |
7.02 |
0.0M |
| 2022-09-14 |
6.88 |
7.00 |
6.84 |
7.00 |
0.0M |
| 2022-09-13 |
6.88 |
6.94 |
6.82 |
6.94 |
0.0M |
| 2022-09-12 |
6.82 |
6.90 |
6.68 |
6.88 |
0.0M |
| 2022-09-09 |
6.60 |
6.92 |
6.60 |
6.70 |
0.0M |
| 2022-09-08 |
6.92 |
6.92 |
6.62 |
6.76 |
0.0M |
| 2022-09-07 |
6.72 |
7.02 |
6.70 |
6.76 |
0.0M |
| 2022-09-06 |
6.96 |
6.96 |
6.68 |
6.86 |
0.0M |
| 2022-09-05 |
6.96 |
6.98 |
6.70 |
6.88 |
0.0M |
| 2022-09-02 |
6.86 |
7.20 |
6.78 |
6.88 |
0.1M |
| 2022-09-01 |
6.48 |
6.86 |
6.48 |
6.78 |
0.0M |
| 2022-08-31 |
6.72 |
6.84 |
6.44 |
6.64 |
0.0M |
| 2022-08-30 |
6.64 |
6.80 |
6.54 |
6.68 |
0.0M |
| 2022-08-29 |
6.58 |
6.64 |
6.38 |
6.48 |
0.0M |
| 2022-08-26 |
6.68 |
6.68 |
6.52 |
6.60 |
0.0M |
| 2022-08-25 |
6.58 |
6.78 |
6.48 |
6.56 |
0.0M |
| 2022-08-24 |
6.54 |
6.62 |
6.48 |
6.58 |
0.0M |
| 2022-08-23 |
6.46 |
6.58 |
6.46 |
6.56 |
0.0M |
| 2022-08-22 |
6.34 |
6.64 |
6.28 |
6.44 |
0.0M |
| 2022-08-19 |
6.40 |
6.52 |
6.28 |
6.36 |
0.0M |
| 2022-08-18 |
6.44 |
6.48 |
6.34 |
6.42 |
0.0M |
| 2022-08-17 |
6.42 |
6.42 |
6.36 |
6.42 |
0.0M |
| 2022-08-16 |
6.48 |
6.92 |
6.24 |
6.38 |
0.1M |
| 2022-08-15 |
6.42 |
6.78 |
6.36 |
6.42 |
0.0M |
| 2022-08-12 |
6.24 |
6.78 |
6.18 |
6.38 |
0.1M |
| 2022-08-11 |
6.26 |
6.34 |
6.10 |
6.10 |
0.1M |
| 2022-08-10 |
6.42 |
6.56 |
6.10 |
6.28 |
0.0M |
| 2022-08-09 |
6.30 |
6.30 |
6.24 |
6.30 |
0.0M |
| 2022-08-08 |
6.20 |
6.32 |
6.20 |
6.28 |
0.0M |
| 2022-08-05 |
6.24 |
6.32 |
6.04 |
6.20 |
0.0M |
| 2022-08-04 |
6.24 |
6.28 |
6.22 |
6.22 |
0.0M |
| 2022-08-03 |
6.30 |
6.30 |
6.24 |
6.28 |
0.0M |
| 2022-08-02 |
6.58 |
6.58 |
6.24 |
6.28 |
0.0M |
| 2022-08-01 |
6.36 |
6.36 |
6.28 |
6.30 |
0.0M |
| 2022-07-29 |
6.28 |
6.42 |
6.24 |
6.30 |
0.1M |
| 2022-07-28 |
6.24 |
6.30 |
6.24 |
6.28 |
0.0M |
| 2022-07-27 |
6.26 |
6.30 |
6.22 |
6.26 |
0.0M |
| 2022-07-26 |
6.30 |
6.30 |
6.24 |
6.26 |
0.0M |
| 2022-07-25 |
6.28 |
6.30 |
6.24 |
6.28 |
0.0M |
| 2022-07-22 |
6.22 |
6.30 |
6.22 |
6.28 |
0.0M |
| 2022-07-21 |
6.24 |
6.28 |
6.22 |
6.28 |
0.0M |
| 2022-07-20 |
6.28 |
6.30 |
6.22 |
6.22 |
0.0M |
| 2022-07-19 |
6.30 |
6.30 |
6.20 |
6.28 |
0.0M |
| 2022-07-18 |
6.26 |
6.34 |
6.24 |
6.32 |
0.0M |
| 2022-07-15 |
6.38 |
6.38 |
6.22 |
6.30 |
0.0M |
| 2022-07-14 |
6.36 |
6.42 |
6.30 |
6.32 |
0.0M |
| 2022-07-13 |
6.56 |
6.66 |
6.36 |
6.46 |
0.0M |
| 2022-07-12 |
6.52 |
6.52 |
6.40 |
6.46 |
0.0M |
| 2022-07-11 |
6.60 |
6.62 |
6.58 |
6.58 |
0.0M |
| 2022-07-08 |
6.58 |
6.64 |
6.50 |
6.60 |
0.0M |
| 2022-07-07 |
6.72 |
6.72 |
6.50 |
6.56 |
0.0M |
| 2022-07-06 |
6.68 |
6.70 |
6.66 |
6.70 |
0.0M |
| 2022-07-05 |
6.64 |
6.70 |
6.64 |
6.64 |
0.0M |
| 2022-07-04 |
6.62 |
6.68 |
6.56 |
6.60 |
0.0M |
| 2022-07-01 |
6.68 |
6.68 |
6.52 |
6.58 |
0.0M |
| 2022-06-30 |
6.70 |
6.70 |
6.50 |
6.56 |
0.0M |
| 2022-06-29 |
6.68 |
6.70 |
6.62 |
6.70 |
0.0M |
| 2022-06-28 |
6.64 |
6.70 |
6.64 |
6.70 |
0.0M |
| 2022-06-27 |
6.68 |
6.70 |
6.62 |
6.68 |
0.0M |
| 2022-06-24 |
6.64 |
6.70 |
6.60 |
6.66 |
0.0M |
| 2022-06-23 |
6.68 |
6.70 |
6.62 |
6.64 |
0.0M |
| 2022-06-22 |
6.68 |
6.70 |
6.60 |
6.64 |
0.0M |
| 2022-06-21 |
6.74 |
6.76 |
6.52 |
6.70 |
0.0M |
| 2022-06-20 |
6.72 |
6.74 |
6.60 |
6.70 |
0.0M |
| 2022-06-17 |
6.74 |
6.74 |
6.58 |
6.70 |
0.0M |
| 2022-06-16 |
6.74 |
6.74 |
6.62 |
6.70 |
0.0M |
| 2022-06-15 |
6.50 |
6.72 |
6.46 |
6.68 |
0.0M |
| 2022-06-14 |
6.74 |
6.74 |
6.28 |
6.52 |
0.1M |
| 2022-06-10 |
6.76 |
6.94 |
6.60 |
6.76 |
0.0M |
| 2022-06-09 |
6.86 |
6.98 |
6.74 |
6.82 |
0.0M |
| 2022-06-08 |
6.96 |
7.12 |
6.86 |
6.94 |
0.0M |
| 2022-06-07 |
6.82 |
7.00 |
6.68 |
6.94 |
0.0M |
| 2022-06-06 |
6.98 |
7.00 |
6.82 |
6.90 |
0.0M |
| 2022-06-03 |
6.86 |
6.98 |
6.80 |
6.88 |
0.0M |
| 2022-06-02 |
7.18 |
7.20 |
6.94 |
6.96 |
0.0M |
| 2022-06-01 |
7.00 |
7.50 |
6.92 |
7.16 |
0.0M |
| 2022-05-31 |
7.20 |
7.40 |
6.90 |
7.06 |
0.0M |
| 2022-05-30 |
7.00 |
7.20 |
6.82 |
7.00 |
0.0M |
| 2022-05-27 |
7.00 |
7.08 |
6.82 |
7.00 |
0.0M |
| 2022-05-26 |
6.92 |
7.12 |
6.88 |
6.98 |
0.0M |
| 2022-05-25 |
6.98 |
7.06 |
6.80 |
6.80 |
0.0M |
| 2022-05-24 |
7.14 |
7.14 |
6.56 |
7.00 |
0.1M |
| 2022-05-23 |
7.40 |
7.50 |
7.04 |
7.12 |
0.0M |
| 2022-05-20 |
7.36 |
7.44 |
7.22 |
7.38 |
0.0M |
| 2022-05-19 |
7.50 |
7.50 |
7.28 |
7.40 |
0.0M |
| 2022-05-18 |
7.48 |
7.72 |
7.08 |
7.36 |
0.0M |
| 2022-05-17 |
7.46 |
7.72 |
7.32 |
7.32 |
0.0M |
| 2022-05-16 |
7.36 |
7.56 |
7.28 |
7.50 |
0.0M |
| 2022-05-13 |
7.42 |
7.42 |
7.20 |
7.28 |
0.0M |
| 2022-05-12 |
7.52 |
7.80 |
7.26 |
7.30 |
0.1M |
| 2022-05-11 |
7.70 |
7.70 |
7.42 |
7.62 |
0.0M |
| 2022-05-06 |
7.60 |
7.72 |
7.14 |
7.70 |
0.2M |
| 2022-05-05 |
7.86 |
8.08 |
7.56 |
7.56 |
0.1M |
| 2022-05-04 |
8.00 |
8.40 |
7.52 |
7.94 |
0.3M |
| 2022-04-29 |
8.60 |
8.76 |
7.80 |
8.68 |
0.7M |
| 2022-04-28 |
8.72 |
9.00 |
8.34 |
8.76 |
0.6M |
| 2022-04-27 |
8.86 |
8.90 |
8.52 |
8.70 |
0.3M |
| 2022-04-26 |
8.70 |
8.94 |
8.60 |
8.72 |
0.4M |
| 2022-04-25 |
9.26 |
9.26 |
8.32 |
8.70 |
0.2M |
| 2022-04-22 |
8.88 |
8.94 |
8.50 |
8.72 |
0.2M |
| 2022-04-21 |
8.80 |
9.28 |
8.58 |
8.72 |
0.1M |
| 2022-04-20 |
8.78 |
8.94 |
8.42 |
8.80 |
0.1M |
| 2022-04-19 |
9.00 |
9.06 |
8.18 |
8.82 |
0.2M |
| 2022-04-18 |
8.06 |
10.08 |
8.06 |
8.98 |
1.0M |
| 2022-04-15 |
8.00 |
8.20 |
7.74 |
8.06 |
0.3M |
| 2022-04-14 |
8.08 |
8.08 |
7.86 |
8.00 |
0.1M |
| 2022-04-13 |
8.10 |
8.10 |
7.70 |
8.10 |
0.1M |
| 2022-04-12 |
8.06 |
8.10 |
7.94 |
8.10 |
0.1M |
| 2022-04-11 |
8.10 |
8.68 |
7.90 |
7.98 |
0.2M |
| 2022-04-08 |
8.02 |
8.40 |
7.90 |
8.10 |
0.1M |
| 2022-04-07 |
8.02 |
8.10 |
7.90 |
7.92 |
0.0M |
| 2022-04-06 |
8.12 |
8.14 |
7.86 |
8.02 |
0.0M |
| 2022-04-05 |
8.28 |
8.60 |
7.84 |
8.12 |
0.1M |
| 2022-04-04 |
8.20 |
8.60 |
8.00 |
8.28 |
0.1M |
| 2022-04-01 |
7.88 |
8.20 |
7.70 |
7.98 |
0.1M |
| 2022-03-31 |
7.52 |
8.20 |
7.38 |
7.80 |
0.1M |
| 2022-03-30 |
7.14 |
7.58 |
7.00 |
7.36 |
0.0M |
| 2022-03-29 |
7.72 |
7.76 |
7.00 |
7.00 |
0.0M |
| 2022-03-28 |
7.90 |
8.24 |
7.12 |
7.52 |
0.1M |
| 2022-02-25 |
7.90 |
7.90 |
7.00 |
7.18 |
0.0M |
| 2022-02-24 |
7.16 |
8.02 |
5.84 |
6.68 |
0.1M |
| 2022-02-22 |
8.04 |
8.92 |
6.92 |
8.16 |
0.0M |
| 2022-02-21 |
8.60 |
8.66 |
8.08 |
8.18 |
0.0M |
| 2022-02-18 |
8.78 |
8.78 |
8.62 |
8.64 |
0.0M |
| 2022-02-17 |
8.70 |
8.70 |
8.64 |
8.64 |
0.0M |
| 2022-02-16 |
8.58 |
8.70 |
8.58 |
8.64 |
0.0M |
| 2022-02-15 |
8.48 |
8.70 |
8.44 |
8.52 |
0.0M |
| 2022-02-14 |
8.70 |
8.70 |
8.60 |
8.70 |
0.0M |
| 2022-02-11 |
8.94 |
8.94 |
8.54 |
8.66 |
0.0M |
| 2022-02-10 |
8.88 |
8.98 |
8.74 |
8.82 |
0.0M |
| 2022-02-09 |
8.44 |
8.88 |
8.44 |
8.82 |
0.0M |
| 2022-02-08 |
8.74 |
8.74 |
8.30 |
8.60 |
0.0M |
| 2022-02-07 |
8.76 |
8.88 |
8.60 |
8.88 |
0.0M |
| 2022-02-04 |
8.52 |
8.78 |
8.52 |
8.68 |
0.0M |
| 2022-02-03 |
8.68 |
8.70 |
8.56 |
8.68 |
0.0M |
| 2022-02-02 |
8.54 |
8.74 |
8.54 |
8.60 |
0.0M |
| 2022-02-01 |
8.50 |
8.78 |
8.50 |
8.70 |
0.0M |
| 2022-01-31 |
8.50 |
8.94 |
8.50 |
8.72 |
0.0M |
| 2022-01-28 |
8.48 |
8.78 |
8.44 |
8.58 |
0.0M |
| 2022-01-27 |
8.70 |
8.78 |
8.44 |
8.62 |
0.0M |
| 2022-01-26 |
8.60 |
8.86 |
8.44 |
8.86 |
0.0M |
| 2022-01-25 |
8.40 |
9.08 |
8.22 |
8.56 |
0.1M |
| 2022-01-24 |
8.32 |
8.32 |
8.10 |
8.26 |
0.0M |
| 2022-01-21 |
8.62 |
8.62 |
8.32 |
8.44 |
0.0M |
| 2022-01-20 |
8.32 |
8.62 |
8.20 |
8.62 |
0.0M |
| 2022-01-19 |
8.42 |
8.52 |
8.30 |
8.52 |
0.0M |
| 2022-01-18 |
8.98 |
9.00 |
8.24 |
8.38 |
0.0M |
| 2022-01-17 |
8.74 |
9.00 |
8.74 |
8.76 |
0.0M |
| 2022-01-14 |
8.82 |
8.86 |
8.60 |
8.80 |
0.1M |
| 2022-01-13 |
8.82 |
9.02 |
8.70 |
8.76 |
0.0M |
| 2022-01-12 |
8.84 |
8.90 |
8.80 |
8.82 |
0.0M |
| 2022-01-11 |
8.82 |
8.90 |
8.74 |
8.80 |
0.0M |
| 2022-01-10 |
8.92 |
9.06 |
8.70 |
8.76 |
0.0M |
| 2022-01-06 |
8.90 |
8.92 |
8.70 |
8.76 |
0.0M |
| 2022-01-05 |
8.78 |
9.00 |
8.74 |
8.84 |
0.0M |
| 2022-01-04 |
8.54 |
8.76 |
8.54 |
8.76 |
0.0M |
| 2022-01-03 |
8.50 |
9.16 |
8.42 |
8.54 |
0.1M |