| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-30 |
4.44 |
4.82 |
4.44 |
4.82 |
0.0M |
| 2024-12-27 |
4.56 |
5.20 |
4.50 |
4.66 |
0.0M |
| 2024-12-23 |
4.40 |
4.64 |
4.30 |
4.50 |
0.0M |
| 2024-12-20 |
4.12 |
4.28 |
4.12 |
4.16 |
0.0M |
| 2024-12-19 |
4.04 |
4.64 |
4.04 |
4.14 |
0.0M |
| 2024-12-18 |
3.98 |
4.52 |
3.98 |
4.50 |
0.0M |
| 2024-12-17 |
4.86 |
5.10 |
4.10 |
4.10 |
0.0M |
| 2024-12-16 |
4.40 |
4.90 |
4.20 |
4.86 |
0.0M |
| 2024-12-13 |
3.80 |
3.88 |
3.80 |
3.82 |
0.0M |
| 2024-12-12 |
4.08 |
4.08 |
3.80 |
3.80 |
0.0M |
| 2024-12-11 |
4.16 |
4.42 |
4.08 |
4.42 |
0.0M |
| 2024-12-10 |
4.38 |
4.38 |
3.80 |
4.32 |
0.0M |
| 2024-12-09 |
4.06 |
4.10 |
4.06 |
4.08 |
0.0M |
| 2024-12-06 |
3.06 |
3.46 |
2.96 |
3.46 |
0.0M |
| 2024-12-05 |
3.28 |
3.50 |
3.04 |
3.04 |
0.0M |
| 2024-12-04 |
3.28 |
3.34 |
3.28 |
3.34 |
0.0M |
| 2024-12-03 |
3.80 |
3.80 |
3.20 |
3.36 |
0.0M |
| 2024-12-02 |
4.20 |
5.10 |
3.70 |
4.02 |
0.0M |
| 2024-11-29 |
2.98 |
4.04 |
2.70 |
4.04 |
0.0M |
| 2024-11-28 |
2.74 |
2.94 |
2.74 |
2.94 |
0.0M |
| 2024-11-27 |
2.90 |
2.90 |
2.90 |
2.90 |
0.0M |
| 2024-11-26 |
3.02 |
3.02 |
2.60 |
2.70 |
0.0M |
| 2024-11-25 |
2.46 |
2.88 |
2.38 |
2.88 |
0.0M |
| 2024-11-22 |
2.18 |
2.18 |
2.18 |
2.18 |
0.0M |
| 2024-11-21 |
2.16 |
2.16 |
2.12 |
2.12 |
0.0M |
| 2024-11-20 |
2.26 |
2.26 |
2.20 |
2.20 |
0.0M |
| 2024-11-19 |
2.36 |
2.44 |
2.24 |
2.24 |
0.0M |
| 2024-11-18 |
2.22 |
2.38 |
2.22 |
2.30 |
0.0M |
| 2024-11-15 |
2.60 |
2.60 |
1.91 |
2.06 |
0.0M |
| 2024-11-14 |
2.42 |
2.50 |
2.36 |
2.36 |
0.0M |
| 2024-11-13 |
2.16 |
2.32 |
2.16 |
2.32 |
0.0M |
| 2024-11-12 |
2.10 |
2.10 |
2.04 |
2.04 |
0.0M |
| 2024-11-11 |
2.18 |
2.20 |
2.10 |
2.10 |
0.0M |
| 2024-11-08 |
2.12 |
2.12 |
2.12 |
2.12 |
0.0M |
| 2024-11-07 |
2.22 |
2.38 |
2.12 |
2.38 |
0.0M |
| 2024-11-06 |
2.10 |
2.20 |
2.10 |
2.20 |
0.0M |
| 2024-11-05 |
1.96 |
2.00 |
1.96 |
2.00 |
0.0M |
| 2024-11-04 |
1.99 |
2.08 |
1.99 |
2.08 |
0.0M |
| 2024-11-01 |
2.22 |
2.22 |
2.08 |
2.08 |
0.0M |
| 2024-10-31 |
2.16 |
2.16 |
2.16 |
2.16 |
0.0M |
| 2024-10-30 |
2.42 |
2.50 |
2.42 |
2.50 |
0.0M |
| 2024-10-29 |
2.58 |
2.58 |
2.48 |
2.48 |
0.0M |
| 2024-10-28 |
2.42 |
2.42 |
2.42 |
2.42 |
0.0M |
| 2024-10-25 |
2.54 |
2.54 |
2.36 |
2.36 |
0.0M |
| 2024-10-24 |
2.66 |
2.66 |
2.52 |
2.52 |
0.0M |
| 2024-10-23 |
2.84 |
2.84 |
2.84 |
2.84 |
0.0M |
| 2024-10-21 |
2.76 |
2.76 |
2.76 |
2.76 |
0.0M |
| 2024-10-18 |
2.68 |
2.68 |
2.68 |
2.68 |
0.0M |
| 2024-10-17 |
2.70 |
2.72 |
2.70 |
2.72 |
0.0M |
| 2024-10-16 |
2.85 |
2.85 |
2.63 |
2.63 |
0.0M |
| 2024-10-15 |
3.11 |
3.11 |
3.01 |
3.02 |
0.0M |
| 2024-10-14 |
3.30 |
3.46 |
3.30 |
3.46 |
0.0M |
| 2024-10-11 |
3.30 |
3.36 |
3.30 |
3.36 |
0.0M |
| 2024-10-10 |
3.36 |
3.38 |
3.22 |
3.22 |
0.0M |
| 2024-10-09 |
3.14 |
3.32 |
3.14 |
3.32 |
0.0M |
| 2024-10-08 |
2.88 |
2.88 |
2.86 |
2.86 |
0.0M |
| 2024-10-07 |
3.12 |
3.26 |
3.00 |
3.14 |
0.0M |
| 2024-10-04 |
3.34 |
3.70 |
3.04 |
3.04 |
0.0M |
| 2024-10-03 |
2.92 |
3.10 |
2.92 |
3.10 |
0.0M |
| 2024-10-02 |
2.36 |
2.64 |
2.36 |
2.64 |
0.0M |
| 2024-10-01 |
2.34 |
2.34 |
2.34 |
2.34 |
0.0M |
| 2024-09-30 |
2.20 |
2.28 |
2.20 |
2.28 |
0.0M |
| 2024-09-27 |
2.02 |
2.10 |
2.02 |
2.10 |
0.0M |
| 2024-09-26 |
1.95 |
1.95 |
1.92 |
1.92 |
0.0M |
| 2024-09-25 |
2.10 |
2.10 |
1.91 |
1.91 |
0.0M |
| 2024-09-24 |
1.91 |
2.00 |
1.91 |
2.00 |
0.0M |
| 2024-09-23 |
1.95 |
1.95 |
1.80 |
1.80 |
0.0M |
| 2024-09-20 |
1.98 |
1.98 |
1.94 |
1.95 |
0.0M |
| 2024-09-19 |
2.10 |
2.10 |
2.02 |
2.04 |
0.0M |
| 2024-09-18 |
2.16 |
2.20 |
2.16 |
2.20 |
0.0M |
| 2024-09-17 |
2.10 |
2.10 |
2.10 |
2.10 |
0.0M |
| 2024-09-16 |
2.18 |
2.26 |
2.18 |
2.26 |
0.0M |
| 2024-09-13 |
1.83 |
2.10 |
1.83 |
2.10 |
0.0M |
| 2024-09-12 |
1.53 |
1.63 |
1.53 |
1.61 |
0.0M |
| 2024-09-11 |
1.63 |
1.70 |
1.51 |
1.65 |
0.0M |
| 2024-09-10 |
1.87 |
1.89 |
1.46 |
1.46 |
0.0M |
| 2024-09-09 |
2.06 |
2.06 |
1.74 |
1.79 |
0.0M |
| 2024-09-04 |
2.59 |
2.68 |
2.31 |
2.31 |
0.0M |
| 2024-09-03 |
2.35 |
2.48 |
2.35 |
2.48 |
0.0M |
| 2024-09-02 |
2.54 |
2.54 |
2.34 |
2.34 |
0.0M |
| 2024-08-30 |
2.44 |
2.63 |
2.25 |
2.25 |
0.0M |
| 2024-08-29 |
2.31 |
2.45 |
2.20 |
2.38 |
0.0M |
| 2024-08-28 |
2.49 |
2.57 |
2.15 |
2.15 |
0.0M |
| 2024-08-27 |
2.58 |
2.76 |
2.35 |
2.70 |
0.0M |
| 2024-08-26 |
2.65 |
2.75 |
2.59 |
2.59 |
0.0M |
| 2024-08-23 |
3.02 |
3.02 |
2.87 |
2.87 |
0.0M |
| 2024-08-21 |
3.01 |
3.04 |
2.93 |
3.04 |
0.0M |
| 2024-08-20 |
3.18 |
3.18 |
2.83 |
2.87 |
0.0M |
| 2024-08-19 |
3.03 |
3.25 |
3.03 |
3.20 |
0.0M |
| 2024-08-16 |
3.01 |
3.01 |
3.01 |
3.01 |
0.0M |
| 2024-08-15 |
2.95 |
2.95 |
2.74 |
2.86 |
0.0M |
| 2024-08-14 |
2.88 |
3.20 |
2.83 |
2.83 |
0.0M |
| 2024-08-13 |
3.14 |
3.72 |
2.82 |
3.38 |
0.0M |
| 2024-08-12 |
2.63 |
4.75 |
2.48 |
3.23 |
0.0M |
| 2024-08-09 |
3.86 |
3.86 |
2.55 |
3.05 |
0.0M |
| 2024-08-07 |
3.73 |
3.73 |
3.73 |
3.73 |
0.0M |
| 2024-08-06 |
3.59 |
3.77 |
3.51 |
3.77 |
0.0M |
| 2024-08-05 |
3.63 |
3.72 |
3.51 |
3.72 |
0.0M |
| 2024-08-02 |
3.87 |
3.87 |
3.63 |
3.63 |
0.0M |
| 2024-08-01 |
4.10 |
4.25 |
4.10 |
4.21 |
0.0M |
| 2024-07-31 |
4.11 |
4.23 |
4.01 |
4.23 |
0.0M |
| 2024-07-30 |
4.00 |
4.20 |
3.89 |
4.20 |
0.0M |
| 2024-07-29 |
4.19 |
4.19 |
4.00 |
4.00 |
0.0M |
| 2024-07-26 |
3.91 |
4.25 |
3.91 |
3.95 |
0.0M |
| 2024-07-25 |
4.12 |
4.35 |
4.12 |
4.20 |
0.0M |
| 2024-07-24 |
4.28 |
4.60 |
4.15 |
4.15 |
0.0M |
| 2024-07-23 |
4.38 |
4.38 |
4.28 |
4.28 |
0.0M |
| 2024-07-22 |
4.50 |
4.60 |
4.50 |
4.53 |
0.0M |
| 2024-07-19 |
4.45 |
4.46 |
4.27 |
4.27 |
0.0M |
| 2024-07-18 |
5.45 |
5.45 |
5.45 |
5.45 |
0.0M |
| 2024-07-17 |
5.09 |
5.09 |
5.09 |
5.09 |
0.0M |
| 2024-07-16 |
5.09 |
5.53 |
5.09 |
5.53 |
0.0M |
| 2024-07-15 |
5.20 |
5.20 |
5.13 |
5.13 |
0.0M |
| 2024-07-12 |
5.29 |
5.29 |
5.21 |
5.21 |
0.0M |
| 2024-07-10 |
5.15 |
5.15 |
5.13 |
5.13 |
0.0M |
| 2024-07-09 |
4.60 |
4.60 |
4.60 |
4.60 |
0.0M |
| 2024-07-08 |
4.85 |
4.87 |
4.84 |
4.87 |
0.0M |
| 2024-07-04 |
5.05 |
5.34 |
5.05 |
5.34 |
0.0M |
| 2024-07-03 |
5.30 |
5.34 |
5.30 |
5.34 |
0.0M |
| 2024-07-02 |
5.14 |
5.14 |
5.04 |
5.04 |
0.0M |
| 2024-07-01 |
5.54 |
5.54 |
5.24 |
5.24 |
0.0M |
| 2024-06-28 |
5.18 |
5.38 |
5.18 |
5.38 |
0.0M |
| 2024-06-27 |
5.13 |
5.13 |
5.13 |
5.13 |
0.0M |
| 2024-06-26 |
5.20 |
5.36 |
5.20 |
5.24 |
0.0M |
| 2024-06-25 |
5.30 |
5.38 |
5.26 |
5.26 |
0.0M |
| 2024-06-24 |
5.00 |
5.29 |
4.88 |
5.29 |
0.0M |
| 2024-06-21 |
5.01 |
5.21 |
5.01 |
5.21 |
0.0M |
| 2024-06-20 |
5.01 |
5.01 |
5.01 |
5.01 |
0.0M |
| 2024-06-19 |
5.15 |
5.23 |
5.15 |
5.23 |
0.0M |
| 2024-06-18 |
5.08 |
5.65 |
5.08 |
5.38 |
0.0M |
| 2024-06-17 |
5.01 |
5.09 |
4.90 |
4.96 |
0.0M |
| 2024-06-14 |
5.19 |
5.19 |
5.01 |
5.01 |
0.0M |
| 2024-06-13 |
5.25 |
5.25 |
5.16 |
5.16 |
0.0M |
| 2024-06-12 |
5.58 |
5.70 |
5.49 |
5.70 |
0.0M |
| 2024-06-11 |
5.38 |
5.38 |
5.11 |
5.11 |
0.0M |
| 2024-06-10 |
5.88 |
5.88 |
5.55 |
5.63 |
0.0M |
| 2024-06-07 |
5.90 |
5.90 |
5.73 |
5.73 |
0.0M |
| 2024-06-06 |
6.21 |
6.21 |
5.96 |
5.96 |
0.0M |
| 2024-06-05 |
6.29 |
6.29 |
6.20 |
6.20 |
0.0M |
| 2024-06-04 |
6.10 |
6.25 |
6.01 |
6.25 |
0.0M |
| 2024-06-03 |
6.41 |
6.41 |
6.18 |
6.41 |
0.0M |
| 2024-05-31 |
6.10 |
6.15 |
6.10 |
6.15 |
0.0M |
| 2024-05-29 |
6.43 |
6.43 |
6.43 |
6.43 |
0.0M |
| 2024-05-28 |
6.46 |
6.63 |
6.40 |
6.45 |
0.0M |
| 2024-05-27 |
6.25 |
6.25 |
6.10 |
6.10 |
0.0M |
| 2024-05-24 |
6.14 |
6.25 |
6.14 |
6.25 |
0.0M |
| 2024-05-23 |
6.53 |
6.53 |
5.89 |
6.33 |
0.0M |
| 2024-05-22 |
6.40 |
6.40 |
6.35 |
6.35 |
0.0M |
| 2024-05-21 |
6.03 |
6.14 |
6.03 |
6.14 |
0.0M |
| 2024-05-20 |
6.21 |
6.21 |
6.21 |
6.21 |
0.0M |
| 2024-05-17 |
7.18 |
7.39 |
6.46 |
6.46 |
0.0M |
| 2024-05-16 |
7.49 |
7.88 |
7.45 |
7.45 |
0.0M |
| 2024-05-15 |
7.70 |
7.91 |
6.60 |
6.60 |
0.0M |
| 2024-05-14 |
6.38 |
6.99 |
6.38 |
6.96 |
0.0M |
| 2024-05-13 |
6.08 |
6.08 |
6.01 |
6.01 |
0.0M |
| 2024-05-10 |
5.75 |
5.90 |
5.75 |
5.90 |
0.0M |
| 2024-05-09 |
5.80 |
5.80 |
5.80 |
5.80 |
0.0M |
| 2024-05-08 |
5.76 |
5.76 |
5.76 |
5.76 |
0.0M |
| 2024-05-07 |
5.03 |
5.68 |
5.03 |
5.68 |
0.0M |
| 2024-05-06 |
4.58 |
5.18 |
4.58 |
5.18 |
0.0M |
| 2024-05-03 |
5.31 |
5.31 |
4.88 |
4.88 |
0.0M |
| 2024-05-02 |
5.64 |
5.64 |
5.29 |
5.29 |
0.0M |
| 2024-04-30 |
5.93 |
5.93 |
5.93 |
5.93 |
0.0M |
| 2024-04-29 |
5.99 |
6.48 |
5.95 |
6.48 |
0.0M |
| 2024-04-26 |
6.00 |
6.18 |
6.00 |
6.15 |
0.0M |
| 2024-04-25 |
6.44 |
6.58 |
6.31 |
6.31 |
0.0M |
| 2024-04-24 |
6.63 |
6.84 |
6.16 |
6.31 |
0.0M |
| 2024-04-23 |
6.28 |
6.91 |
6.09 |
6.60 |
0.0M |
| 2024-04-22 |
6.13 |
6.13 |
5.89 |
6.01 |
0.0M |
| 2024-04-19 |
5.58 |
5.91 |
5.58 |
5.91 |
0.0M |
| 2024-04-18 |
6.11 |
6.25 |
5.59 |
5.59 |
0.0M |
| 2024-04-17 |
5.89 |
5.89 |
5.64 |
5.64 |
0.0M |
| 2024-04-16 |
5.63 |
5.63 |
5.63 |
5.63 |
0.0M |
| 2024-04-15 |
5.78 |
5.93 |
5.38 |
5.54 |
0.0M |
| 2024-04-12 |
5.85 |
6.13 |
5.84 |
5.98 |
0.0M |
| 2024-04-11 |
5.31 |
5.75 |
5.31 |
5.75 |
0.0M |
| 2024-04-10 |
5.43 |
5.43 |
5.16 |
5.16 |
0.0M |
| 2024-04-09 |
5.14 |
5.14 |
5.14 |
5.14 |
0.0M |
| 2024-04-08 |
5.03 |
5.25 |
5.03 |
5.13 |
0.0M |
| 2024-04-05 |
5.48 |
5.50 |
5.24 |
5.33 |
0.0M |
| 2024-04-04 |
5.85 |
5.96 |
5.51 |
5.51 |
0.0M |
| 2024-04-03 |
5.26 |
5.65 |
5.26 |
5.38 |
0.0M |
| 2024-04-02 |
5.53 |
5.53 |
4.78 |
5.28 |
0.0M |
| 2024-03-28 |
4.53 |
4.69 |
4.16 |
4.35 |
0.0M |
| 2024-03-27 |
4.17 |
4.17 |
4.03 |
4.13 |
0.0M |
| 2024-03-26 |
3.95 |
3.95 |
3.83 |
3.83 |
0.0M |
| 2024-03-25 |
3.93 |
3.93 |
3.89 |
3.89 |
0.0M |
| 2024-03-22 |
4.13 |
4.13 |
3.99 |
3.99 |
0.0M |
| 2024-03-21 |
4.12 |
4.25 |
3.95 |
4.16 |
0.0M |
| 2024-03-20 |
4.20 |
4.24 |
4.17 |
4.18 |
0.0M |
| 2024-03-19 |
3.81 |
4.18 |
3.81 |
4.18 |
0.0M |
| 2024-03-18 |
3.99 |
4.01 |
3.73 |
3.82 |
0.0M |
| 2024-03-15 |
4.09 |
4.09 |
3.92 |
3.92 |
0.0M |
| 2024-03-14 |
4.08 |
4.38 |
3.74 |
3.74 |
0.0M |
| 2024-03-13 |
3.66 |
4.45 |
3.66 |
3.86 |
0.0M |
| 2024-03-11 |
3.71 |
3.71 |
3.49 |
3.49 |
0.0M |
| 2024-03-08 |
3.79 |
3.99 |
3.79 |
3.99 |
0.0M |
| 2024-03-07 |
3.83 |
4.02 |
3.73 |
4.02 |
0.0M |
| 2024-03-06 |
3.75 |
3.75 |
3.74 |
3.74 |
0.0M |
| 2024-03-05 |
3.90 |
3.90 |
3.78 |
3.79 |
0.0M |
| 2024-03-04 |
3.88 |
4.13 |
3.88 |
4.00 |
0.0M |
| 2024-03-01 |
4.88 |
5.31 |
3.89 |
3.92 |
0.0M |
| 2024-02-29 |
3.77 |
4.94 |
3.76 |
4.94 |
0.0M |
| 2024-02-28 |
3.80 |
4.10 |
3.80 |
3.81 |
0.0M |
| 2024-02-27 |
4.00 |
4.08 |
3.53 |
3.97 |
0.0M |
| 2024-02-26 |
3.75 |
3.76 |
3.39 |
3.76 |
0.0M |
| 2024-02-23 |
4.15 |
4.25 |
3.01 |
3.58 |
0.0M |
| 2024-02-22 |
6.75 |
7.50 |
4.00 |
4.07 |
0.0M |
| 2024-02-21 |
9.10 |
9.49 |
8.06 |
8.36 |
0.0M |
| 2024-02-20 |
10.14 |
10.14 |
9.04 |
9.09 |
0.0M |
| 2024-02-19 |
9.91 |
9.98 |
9.58 |
9.98 |
0.0M |
| 2024-02-16 |
10.76 |
10.76 |
9.36 |
9.36 |
0.0M |
| 2024-02-15 |
10.28 |
10.79 |
10.25 |
10.41 |
0.0M |
| 2024-02-14 |
10.44 |
10.64 |
9.95 |
10.16 |
0.0M |
| 2024-02-13 |
10.46 |
10.95 |
9.93 |
10.25 |
0.0M |
| 2024-02-12 |
9.64 |
10.89 |
9.64 |
10.54 |
0.0M |
| 2024-02-09 |
8.50 |
9.13 |
8.34 |
9.13 |
0.0M |
| 2024-02-07 |
8.28 |
8.51 |
8.13 |
8.51 |
0.0M |
| 2024-02-06 |
8.21 |
8.59 |
8.21 |
8.59 |
0.0M |
| 2024-02-05 |
8.75 |
9.74 |
7.86 |
8.19 |
0.0M |
| 2024-02-02 |
8.40 |
8.40 |
8.24 |
8.25 |
0.0M |
| 2024-02-01 |
8.24 |
8.53 |
7.88 |
8.20 |
0.0M |
| 2024-01-31 |
8.88 |
8.88 |
8.25 |
8.25 |
0.0M |
| 2024-01-30 |
8.63 |
8.88 |
8.49 |
8.78 |
0.0M |
| 2024-01-29 |
8.39 |
8.49 |
8.39 |
8.49 |
0.0M |
| 2024-01-26 |
8.11 |
8.34 |
8.11 |
8.34 |
0.0M |
| 2024-01-25 |
8.39 |
9.00 |
8.39 |
9.00 |
0.0M |
| 2024-01-24 |
8.94 |
8.94 |
8.35 |
8.35 |
0.0M |
| 2024-01-23 |
8.89 |
9.08 |
8.35 |
8.68 |
0.0M |
| 2024-01-22 |
8.78 |
9.05 |
8.01 |
8.50 |
0.0M |
| 2024-01-19 |
8.65 |
8.65 |
8.65 |
8.65 |
0.0M |
| 2024-01-18 |
8.98 |
9.25 |
8.98 |
9.03 |
0.0M |
| 2024-01-17 |
8.95 |
9.50 |
8.25 |
9.50 |
0.0M |
| 2024-01-16 |
8.95 |
9.33 |
8.83 |
9.33 |
0.0M |
| 2024-01-15 |
8.99 |
9.25 |
8.88 |
8.88 |
0.0M |
| 2024-01-12 |
8.83 |
8.99 |
8.75 |
8.99 |
0.0M |
| 2024-01-11 |
8.88 |
9.23 |
8.69 |
8.69 |
0.0M |
| 2024-01-10 |
9.96 |
10.10 |
8.94 |
9.10 |
0.0M |
| 2024-01-09 |
9.58 |
9.69 |
9.41 |
9.41 |
0.0M |
| 2024-01-08 |
10.44 |
10.44 |
9.66 |
10.10 |
0.0M |
| 2024-01-05 |
10.33 |
10.70 |
9.95 |
9.95 |
0.0M |
| 2024-01-04 |
10.79 |
10.81 |
10.36 |
10.36 |
0.0M |
| 2024-01-03 |
11.24 |
11.24 |
11.04 |
11.04 |
0.0M |
| 2024-01-02 |
11.00 |
11.00 |
10.70 |
10.93 |
0.0M |