| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
15.42 |
15.58 |
15.36 |
15.51 |
0.6M |
| 2022-12-29 |
15.39 |
15.55 |
15.28 |
15.42 |
0.9M |
| 2022-12-28 |
15.72 |
15.76 |
15.37 |
15.44 |
1.2M |
| 2022-12-27 |
15.58 |
16.09 |
15.58 |
15.72 |
1.2M |
| 2022-12-26 |
15.69 |
15.89 |
15.56 |
15.82 |
1.0M |
| 2022-12-23 |
15.59 |
15.69 |
15.45 |
15.53 |
0.9M |
| 2022-12-22 |
15.99 |
15.99 |
15.50 |
15.59 |
1.1M |
| 2022-12-21 |
16.00 |
16.14 |
15.78 |
15.82 |
0.9M |
| 2022-12-20 |
16.00 |
16.22 |
15.92 |
15.96 |
1.3M |
| 2022-12-19 |
16.54 |
16.68 |
16.06 |
16.10 |
1.1M |
| 2022-12-16 |
16.88 |
16.95 |
16.41 |
16.56 |
1.6M |
| 2022-12-15 |
16.75 |
17.10 |
16.72 |
16.87 |
1.5M |
| 2022-12-14 |
16.95 |
17.04 |
16.79 |
16.81 |
1.7M |
| 2022-12-13 |
16.70 |
16.96 |
16.66 |
16.91 |
1.6M |
| 2022-12-12 |
16.75 |
16.99 |
16.62 |
16.85 |
1.7M |
| 2022-12-09 |
16.93 |
17.05 |
16.73 |
16.75 |
2.0M |
| 2022-12-08 |
17.22 |
17.27 |
16.77 |
16.91 |
2.3M |
| 2022-12-07 |
17.30 |
17.41 |
17.00 |
17.33 |
2.1M |
| 2022-12-06 |
17.25 |
17.53 |
17.16 |
17.32 |
1.7M |
| 2022-12-05 |
17.22 |
17.54 |
17.22 |
17.42 |
2.4M |
| 2022-12-02 |
17.10 |
17.32 |
17.02 |
17.14 |
2.1M |
| 2022-12-01 |
17.06 |
17.30 |
16.93 |
17.10 |
2.2M |
| 2022-11-30 |
16.99 |
17.00 |
16.73 |
16.92 |
1.5M |
| 2022-11-29 |
16.62 |
16.99 |
16.62 |
16.96 |
1.6M |
| 2022-11-28 |
16.70 |
16.70 |
16.37 |
16.59 |
1.8M |
| 2022-11-25 |
17.13 |
17.13 |
16.73 |
16.74 |
1.5M |
| 2022-11-24 |
17.19 |
17.34 |
16.85 |
17.00 |
2.5M |
| 2022-11-23 |
17.44 |
17.48 |
17.01 |
17.20 |
2.1M |
| 2022-11-22 |
17.17 |
17.74 |
17.07 |
17.44 |
3.3M |
| 2022-11-21 |
17.33 |
17.52 |
17.21 |
17.27 |
2.5M |
| 2022-11-18 |
17.50 |
17.77 |
17.33 |
17.33 |
3.6M |
| 2022-11-17 |
17.16 |
17.54 |
17.16 |
17.54 |
3.4M |
| 2022-11-16 |
17.10 |
17.46 |
17.03 |
17.14 |
2.6M |
| 2022-11-15 |
16.98 |
17.09 |
16.81 |
17.05 |
1.9M |
| 2022-11-14 |
16.87 |
17.13 |
16.79 |
16.97 |
2.4M |
| 2022-11-11 |
17.29 |
17.32 |
16.87 |
16.89 |
2.9M |
| 2022-11-10 |
16.88 |
17.38 |
16.80 |
17.02 |
3.2M |
| 2022-11-09 |
17.04 |
17.07 |
16.70 |
16.94 |
1.8M |
| 2022-11-08 |
17.00 |
17.10 |
16.71 |
17.04 |
2.4M |
| 2022-11-07 |
17.05 |
17.15 |
16.81 |
16.88 |
2.9M |
| 2022-11-04 |
17.15 |
17.19 |
16.98 |
17.09 |
3.2M |
| 2022-11-03 |
16.99 |
17.20 |
16.80 |
17.10 |
3.1M |
| 2022-11-02 |
17.06 |
17.10 |
16.77 |
17.00 |
3.9M |
| 2022-11-01 |
16.99 |
17.35 |
16.79 |
17.08 |
7.5M |
| 2022-10-31 |
15.95 |
17.07 |
15.95 |
16.90 |
10.3M |
| 2022-10-28 |
15.87 |
15.99 |
15.38 |
15.52 |
1.6M |
| 2022-10-27 |
15.88 |
16.23 |
15.88 |
15.96 |
1.6M |
| 2022-10-26 |
15.56 |
16.05 |
15.50 |
15.93 |
1.4M |
| 2022-10-25 |
15.37 |
15.62 |
15.28 |
15.41 |
1.6M |
| 2022-10-24 |
16.06 |
16.10 |
15.53 |
15.68 |
1.8M |
| 2022-10-21 |
15.98 |
16.05 |
15.71 |
15.96 |
1.5M |
| 2022-10-20 |
16.10 |
16.17 |
15.70 |
15.87 |
1.8M |
| 2022-10-19 |
15.80 |
16.21 |
15.75 |
16.09 |
2.5M |
| 2022-10-18 |
15.55 |
16.05 |
15.47 |
15.90 |
2.6M |
| 2022-10-17 |
15.05 |
15.55 |
15.05 |
15.55 |
1.7M |
| 2022-10-14 |
15.11 |
15.24 |
15.02 |
15.19 |
1.2M |
| 2022-10-13 |
14.83 |
15.18 |
14.68 |
15.07 |
1.5M |
| 2022-10-12 |
14.30 |
14.84 |
14.22 |
14.84 |
2.0M |
| 2022-10-11 |
14.15 |
14.34 |
14.03 |
14.25 |
1.0M |
| 2022-10-10 |
14.39 |
14.51 |
14.15 |
14.22 |
1.0M |
| 2022-09-30 |
14.58 |
14.70 |
14.29 |
14.30 |
1.0M |
| 2022-09-29 |
15.04 |
15.07 |
14.53 |
14.58 |
1.2M |
| 2022-09-28 |
15.25 |
15.31 |
14.80 |
14.85 |
1.4M |
| 2022-09-27 |
15.03 |
15.31 |
14.97 |
15.27 |
1.7M |
| 2022-09-26 |
14.93 |
15.10 |
14.69 |
15.03 |
1.9M |
| 2022-09-23 |
15.37 |
15.38 |
14.82 |
15.06 |
1.7M |
| 2022-09-22 |
15.22 |
15.52 |
15.10 |
15.38 |
1.3M |
| 2022-09-21 |
15.06 |
15.38 |
14.95 |
15.33 |
1.3M |
| 2022-09-20 |
15.20 |
15.49 |
15.14 |
15.18 |
1.2M |
| 2022-09-19 |
15.54 |
15.55 |
15.00 |
15.08 |
1.6M |
| 2022-09-16 |
15.70 |
15.82 |
15.51 |
15.54 |
1.6M |
| 2022-09-15 |
16.33 |
16.38 |
15.53 |
15.69 |
3.5M |
| 2022-09-14 |
16.22 |
16.50 |
16.12 |
16.32 |
2.2M |
| 2022-09-13 |
16.72 |
16.91 |
16.42 |
16.55 |
2.2M |
| 2022-09-09 |
17.10 |
17.19 |
16.60 |
16.70 |
2.7M |
| 2022-09-08 |
17.41 |
17.68 |
17.01 |
17.03 |
3.3M |
| 2022-09-07 |
17.78 |
17.99 |
17.33 |
17.37 |
5.9M |
| 2022-09-06 |
17.81 |
18.21 |
17.65 |
18.04 |
5.9M |
| 2022-09-05 |
17.94 |
18.15 |
17.51 |
18.02 |
8.7M |
| 2022-09-02 |
16.75 |
18.50 |
16.66 |
18.12 |
13.7M |
| 2022-09-01 |
16.22 |
17.16 |
16.16 |
16.82 |
3.8M |
| 2022-08-31 |
16.95 |
16.95 |
16.30 |
16.30 |
2.7M |
| 2022-08-30 |
16.21 |
16.76 |
16.08 |
16.72 |
3.0M |
| 2022-08-29 |
16.02 |
16.42 |
15.83 |
16.26 |
1.4M |
| 2022-08-26 |
16.28 |
16.50 |
16.18 |
16.20 |
2.0M |
| 2022-08-25 |
16.55 |
16.61 |
16.15 |
16.34 |
2.3M |
| 2022-08-24 |
16.83 |
17.01 |
16.41 |
16.45 |
3.1M |
| 2022-08-23 |
17.12 |
17.23 |
16.75 |
16.84 |
3.1M |
| 2022-08-22 |
17.01 |
17.30 |
16.89 |
17.10 |
3.3M |
| 2022-08-19 |
17.98 |
18.29 |
17.38 |
17.43 |
6.0M |
| 2022-08-18 |
17.82 |
18.58 |
17.45 |
18.03 |
8.0M |
| 2022-08-17 |
17.50 |
18.20 |
17.49 |
18.12 |
10.1M |
| 2022-08-16 |
19.95 |
19.95 |
17.67 |
17.80 |
17.6M |
| 2022-08-15 |
18.43 |
18.43 |
18.43 |
18.43 |
0.9M |
| 2022-07-29 |
17.07 |
17.11 |
16.76 |
16.80 |
2.5M |
| 2022-07-28 |
16.65 |
17.15 |
16.65 |
16.94 |
3.5M |
| 2022-07-27 |
16.10 |
17.50 |
16.10 |
16.61 |
3.2M |
| 2022-07-26 |
16.05 |
16.18 |
15.79 |
16.13 |
2.3M |
| 2022-07-25 |
15.88 |
16.12 |
15.68 |
16.00 |
2.8M |
| 2022-07-22 |
15.76 |
15.89 |
15.55 |
15.78 |
1.0M |
| 2022-07-21 |
15.99 |
16.04 |
15.70 |
15.72 |
1.3M |
| 2022-07-20 |
15.89 |
15.95 |
15.75 |
15.90 |
1.3M |
| 2022-07-19 |
15.66 |
15.96 |
15.60 |
15.89 |
2.1M |
| 2022-07-18 |
15.20 |
15.75 |
15.09 |
15.66 |
2.4M |
| 2022-07-15 |
15.55 |
15.55 |
15.19 |
15.19 |
1.3M |
| 2022-07-14 |
15.45 |
15.58 |
15.32 |
15.48 |
1.5M |
| 2022-07-13 |
15.19 |
15.48 |
14.92 |
15.48 |
1.2M |
| 2022-07-12 |
15.19 |
15.19 |
14.94 |
15.08 |
1.0M |
| 2022-07-11 |
15.29 |
15.40 |
15.06 |
15.14 |
0.9M |
| 2022-07-08 |
15.17 |
15.48 |
15.00 |
15.34 |
1.2M |
| 2022-07-07 |
14.93 |
15.53 |
14.86 |
15.18 |
1.9M |
| 2022-07-06 |
14.94 |
15.06 |
14.80 |
14.92 |
1.0M |
| 2022-07-05 |
15.28 |
15.34 |
14.87 |
15.03 |
1.5M |
| 2022-07-04 |
15.40 |
15.41 |
15.20 |
15.26 |
1.4M |
| 2022-07-01 |
15.61 |
15.75 |
15.38 |
15.39 |
1.3M |
| 2022-06-30 |
15.48 |
15.84 |
15.42 |
15.62 |
2.2M |
| 2022-06-29 |
15.54 |
15.91 |
15.37 |
15.53 |
1.8M |
| 2022-06-28 |
15.40 |
15.57 |
15.22 |
15.57 |
1.5M |
| 2022-06-27 |
15.47 |
15.52 |
15.25 |
15.35 |
0.9M |
| 2022-06-24 |
15.29 |
15.42 |
15.25 |
15.37 |
1.0M |
| 2022-06-23 |
15.00 |
15.32 |
14.96 |
15.29 |
1.3M |
| 2022-06-22 |
15.36 |
15.48 |
15.00 |
15.01 |
1.3M |
| 2022-06-21 |
15.43 |
15.60 |
15.12 |
15.30 |
1.6M |
| 2022-06-20 |
15.46 |
15.66 |
15.30 |
15.35 |
1.6M |
| 2022-06-17 |
15.41 |
15.73 |
15.17 |
15.50 |
2.3M |
| 2022-06-16 |
15.41 |
15.70 |
15.29 |
15.50 |
1.8M |
| 2022-06-15 |
15.35 |
15.56 |
15.35 |
15.37 |
1.8M |
| 2022-06-14 |
15.35 |
15.43 |
14.99 |
15.41 |
2.1M |
| 2022-06-13 |
15.43 |
15.48 |
15.20 |
15.47 |
1.7M |
| 2022-06-10 |
15.41 |
15.65 |
15.41 |
15.49 |
1.7M |
| 2022-06-09 |
15.91 |
15.92 |
15.41 |
15.50 |
2.2M |
| 2022-06-08 |
16.03 |
16.06 |
15.58 |
15.90 |
2.4M |
| 2022-06-07 |
16.26 |
16.37 |
15.81 |
16.06 |
3.5M |
| 2022-06-06 |
16.45 |
16.54 |
16.20 |
16.25 |
3.5M |
| 2022-06-02 |
16.40 |
16.65 |
16.22 |
16.50 |
4.5M |
| 2022-06-01 |
16.25 |
16.43 |
15.89 |
16.22 |
5.2M |
| 2022-05-31 |
15.13 |
16.55 |
15.11 |
16.27 |
7.7M |
| 2022-05-30 |
14.93 |
16.27 |
14.88 |
15.47 |
5.9M |
| 2022-05-27 |
14.50 |
15.00 |
14.49 |
14.79 |
2.0M |
| 2022-05-26 |
14.18 |
14.63 |
14.07 |
14.50 |
1.4M |
| 2022-05-25 |
13.83 |
14.19 |
13.83 |
14.17 |
0.9M |
| 2022-05-24 |
14.51 |
14.51 |
13.96 |
13.96 |
1.2M |
| 2022-05-23 |
14.30 |
14.52 |
14.24 |
14.48 |
1.2M |
| 2022-05-20 |
14.18 |
14.35 |
14.18 |
14.29 |
1.0M |
| 2022-05-19 |
14.04 |
14.25 |
13.93 |
14.22 |
0.8M |
| 2022-05-18 |
14.31 |
14.33 |
14.05 |
14.13 |
0.9M |
| 2022-05-17 |
14.05 |
14.20 |
14.02 |
14.07 |
0.7M |
| 2022-05-16 |
14.11 |
14.20 |
14.05 |
14.11 |
0.7M |
| 2022-05-13 |
14.15 |
14.16 |
13.97 |
14.10 |
0.6M |
| 2022-05-12 |
13.79 |
14.08 |
13.74 |
14.03 |
1.0M |
| 2022-05-11 |
14.13 |
14.30 |
13.80 |
13.86 |
1.9M |
| 2022-05-10 |
13.83 |
14.23 |
13.82 |
14.12 |
0.9M |
| 2022-05-09 |
13.68 |
14.10 |
13.68 |
13.96 |
0.9M |
| 2022-05-06 |
13.58 |
13.94 |
13.58 |
13.80 |
1.1M |
| 2022-05-05 |
13.36 |
14.03 |
13.35 |
13.90 |
2.0M |
| 2022-04-29 |
12.77 |
13.25 |
12.55 |
13.17 |
1.2M |
| 2022-04-28 |
12.68 |
12.80 |
12.38 |
12.53 |
0.9M |
| 2022-04-27 |
12.50 |
12.83 |
12.15 |
12.75 |
1.7M |
| 2022-04-26 |
13.05 |
13.25 |
12.59 |
12.60 |
1.3M |
| 2022-04-25 |
13.88 |
13.94 |
13.03 |
13.03 |
1.6M |
| 2022-04-22 |
14.01 |
14.11 |
13.77 |
14.01 |
1.0M |
| 2022-04-21 |
14.50 |
14.65 |
13.98 |
14.00 |
1.5M |
| 2022-04-20 |
14.73 |
14.88 |
14.57 |
14.63 |
1.1M |
| 2022-04-19 |
14.50 |
14.76 |
14.50 |
14.76 |
0.9M |
| 2022-04-18 |
14.46 |
14.66 |
14.35 |
14.58 |
0.7M |
| 2022-04-15 |
14.60 |
14.78 |
14.46 |
14.52 |
1.3M |
| 2022-04-14 |
14.80 |
14.80 |
14.60 |
14.65 |
1.0M |
| 2022-04-13 |
14.70 |
14.76 |
14.52 |
14.60 |
0.9M |
| 2022-04-12 |
14.44 |
14.79 |
14.36 |
14.79 |
1.1M |
| 2022-04-11 |
14.59 |
14.86 |
14.38 |
14.50 |
1.4M |
| 2022-04-08 |
14.78 |
14.90 |
14.47 |
14.62 |
1.4M |
| 2022-04-07 |
15.06 |
15.20 |
14.77 |
14.78 |
1.7M |
| 2022-04-06 |
15.00 |
15.25 |
14.94 |
15.16 |
1.2M |
| 2022-04-01 |
15.07 |
15.23 |
14.93 |
15.03 |
1.4M |
| 2022-03-31 |
15.26 |
15.32 |
15.03 |
15.20 |
1.6M |
| 2022-03-30 |
15.37 |
15.43 |
14.85 |
15.18 |
2.4M |
| 2022-03-29 |
15.05 |
15.60 |
14.99 |
15.36 |
2.8M |
| 2022-03-28 |
15.15 |
15.34 |
14.76 |
15.05 |
1.1M |
| 2022-03-25 |
15.20 |
15.55 |
15.19 |
15.20 |
1.6M |
| 2022-03-24 |
15.50 |
15.58 |
15.04 |
15.20 |
2.4M |
| 2022-03-23 |
15.04 |
15.80 |
14.99 |
15.60 |
3.4M |
| 2022-03-22 |
15.01 |
15.09 |
14.81 |
14.96 |
1.1M |
| 2022-03-21 |
14.86 |
15.04 |
14.83 |
14.97 |
1.2M |
| 2022-03-18 |
14.63 |
14.87 |
14.60 |
14.85 |
0.9M |
| 2022-03-17 |
14.66 |
14.92 |
14.61 |
14.67 |
1.7M |
| 2022-03-16 |
14.55 |
14.64 |
13.99 |
14.56 |
2.3M |
| 2022-03-15 |
15.10 |
15.10 |
14.31 |
14.32 |
2.3M |
| 2022-03-14 |
15.40 |
15.53 |
15.13 |
15.17 |
1.0M |
| 2022-03-11 |
15.25 |
15.58 |
15.06 |
15.51 |
1.3M |
| 2022-03-10 |
15.43 |
15.66 |
15.34 |
15.39 |
2.0M |
| 2022-03-09 |
15.40 |
15.54 |
14.44 |
15.09 |
2.7M |
| 2022-03-08 |
15.70 |
15.81 |
15.38 |
15.46 |
1.7M |
| 2022-03-07 |
15.98 |
15.98 |
15.54 |
15.65 |
1.8M |
| 2022-03-04 |
16.23 |
16.29 |
15.89 |
15.92 |
1.8M |
| 2022-03-03 |
16.50 |
16.52 |
16.26 |
16.29 |
1.5M |
| 2022-03-02 |
16.35 |
16.49 |
16.30 |
16.46 |
1.2M |
| 2022-03-01 |
16.14 |
16.46 |
16.05 |
16.44 |
1.9M |
| 2022-02-28 |
16.37 |
16.37 |
15.90 |
16.00 |
1.9M |
| 2022-02-25 |
16.39 |
16.57 |
16.22 |
16.27 |
1.9M |
| 2022-02-24 |
16.66 |
16.75 |
15.92 |
16.16 |
2.7M |
| 2022-02-23 |
16.63 |
16.71 |
16.41 |
16.65 |
2.3M |
| 2022-02-22 |
16.70 |
16.87 |
16.43 |
16.57 |
2.7M |
| 2022-02-21 |
16.15 |
16.88 |
16.12 |
16.88 |
4.3M |
| 2022-02-18 |
15.89 |
16.02 |
15.73 |
15.98 |
1.1M |
| 2022-02-17 |
15.89 |
16.10 |
15.73 |
15.80 |
1.4M |
| 2022-02-16 |
15.83 |
16.07 |
15.81 |
15.98 |
1.4M |
| 2022-02-15 |
15.80 |
15.89 |
15.58 |
15.72 |
1.1M |
| 2022-02-14 |
15.80 |
15.89 |
15.67 |
15.79 |
1.0M |
| 2022-02-11 |
16.14 |
16.23 |
15.79 |
15.80 |
1.8M |
| 2022-02-10 |
16.24 |
16.31 |
16.07 |
16.25 |
1.5M |
| 2022-02-09 |
15.74 |
16.30 |
15.72 |
16.21 |
2.2M |
| 2022-02-08 |
15.51 |
15.76 |
15.42 |
15.76 |
1.7M |
| 2022-02-07 |
15.55 |
15.68 |
15.43 |
15.50 |
1.2M |
| 2022-01-28 |
15.16 |
15.49 |
15.06 |
15.35 |
1.4M |
| 2022-01-27 |
15.51 |
15.55 |
14.98 |
15.10 |
2.2M |
| 2022-01-26 |
15.21 |
15.52 |
15.10 |
15.47 |
1.7M |
| 2022-01-25 |
16.10 |
16.20 |
15.20 |
15.21 |
3.2M |
| 2022-01-24 |
16.30 |
16.43 |
15.96 |
16.08 |
2.0M |
| 2022-01-21 |
16.30 |
16.77 |
16.11 |
16.33 |
2.8M |
| 2022-01-20 |
17.09 |
17.17 |
16.15 |
16.19 |
4.4M |
| 2022-01-19 |
16.86 |
17.16 |
16.81 |
17.14 |
2.2M |
| 2022-01-18 |
17.25 |
17.40 |
16.81 |
16.86 |
3.9M |
| 2022-01-17 |
16.67 |
17.32 |
16.67 |
17.30 |
3.2M |
| 2022-01-14 |
16.75 |
17.16 |
16.70 |
16.72 |
2.3M |
| 2022-01-13 |
17.20 |
17.38 |
16.81 |
16.85 |
2.3M |
| 2022-01-12 |
16.59 |
16.95 |
16.58 |
16.85 |
1.4M |
| 2022-01-11 |
16.68 |
16.91 |
16.51 |
16.58 |
1.8M |
| 2022-01-10 |
16.62 |
16.83 |
16.33 |
16.63 |
1.6M |
| 2022-01-07 |
17.08 |
17.23 |
16.50 |
16.55 |
3.2M |
| 2022-01-06 |
16.96 |
17.20 |
16.83 |
17.07 |
1.4M |
| 2022-01-05 |
17.20 |
17.39 |
16.80 |
17.05 |
3.5M |
| 2022-01-04 |
16.60 |
17.35 |
16.58 |
17.19 |
4.0M |