| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3.00 |
3.00 |
3.00 |
2.90 |
2.0M |
| 2024-12-30 |
2.74 |
3.00 |
2.70 |
3.00 |
0.1M |
| 2024-12-27 |
2.69 |
2.75 |
2.69 |
2.74 |
0.1M |
| 2024-12-24 |
2.69 |
2.69 |
2.69 |
2.69 |
0.0M |
| 2024-12-23 |
2.69 |
2.69 |
2.69 |
2.69 |
0.0M |
| 2024-12-20 |
2.63 |
2.70 |
2.63 |
2.70 |
0.0M |
| 2024-12-19 |
2.65 |
2.65 |
2.64 |
2.65 |
0.0M |
| 2024-12-18 |
2.70 |
2.70 |
2.65 |
2.65 |
0.0M |
| 2024-12-17 |
2.80 |
2.80 |
2.80 |
2.80 |
0.0M |
| 2024-12-16 |
2.88 |
2.97 |
2.80 |
2.80 |
0.0M |
| 2024-12-13 |
3.00 |
3.00 |
3.00 |
3.00 |
0.0M |
| 2024-12-12 |
2.88 |
3.00 |
2.88 |
3.00 |
0.0M |
| 2024-12-11 |
3.00 |
3.00 |
2.99 |
3.00 |
0.0M |
| 2024-12-10 |
2.97 |
3.01 |
2.97 |
3.01 |
0.1M |
| 2024-12-09 |
2.98 |
2.98 |
2.98 |
2.98 |
0.0M |
| 2024-12-06 |
2.80 |
2.97 |
2.70 |
2.97 |
0.0M |
| 2024-12-05 |
2.82 |
2.98 |
2.82 |
2.95 |
0.0M |
| 2024-12-04 |
2.80 |
2.80 |
2.80 |
2.81 |
0.0M |
| 2024-12-03 |
3.00 |
3.00 |
2.90 |
2.99 |
0.0M |
| 2024-12-02 |
2.60 |
3.00 |
2.60 |
2.98 |
0.0M |
| 2024-11-29 |
2.81 |
2.81 |
2.81 |
2.81 |
0.0M |
| 2024-11-28 |
2.67 |
2.70 |
2.67 |
2.70 |
0.0M |
| 2024-11-27 |
2.65 |
2.70 |
2.63 |
2.67 |
0.0M |
| 2024-11-26 |
2.73 |
2.73 |
2.73 |
2.65 |
0.0M |
| 2024-11-25 |
2.71 |
2.71 |
2.63 |
2.63 |
0.1M |
| 2024-11-22 |
2.73 |
2.95 |
2.73 |
2.73 |
0.0M |
| 2024-11-21 |
2.72 |
2.72 |
2.72 |
2.72 |
0.0M |
| 2024-11-20 |
2.79 |
2.82 |
2.54 |
2.72 |
0.0M |
| 2024-11-19 |
3.08 |
3.08 |
2.79 |
2.79 |
0.0M |
| 2024-11-18 |
2.80 |
2.81 |
2.75 |
2.75 |
0.0M |
| 2024-11-15 |
2.87 |
3.13 |
2.87 |
3.01 |
0.2M |
| 2024-11-14 |
2.63 |
3.10 |
2.63 |
2.88 |
0.2M |
| 2024-11-13 |
2.52 |
2.60 |
2.50 |
2.61 |
0.2M |
| 2024-11-12 |
2.58 |
2.59 |
2.55 |
2.59 |
0.0M |
| 2024-11-11 |
2.58 |
2.59 |
2.58 |
2.59 |
0.1M |
| 2024-11-08 |
2.48 |
2.59 |
2.48 |
2.58 |
0.2M |
| 2024-11-07 |
2.53 |
2.53 |
2.50 |
2.53 |
0.6M |
| 2024-11-06 |
2.59 |
2.60 |
2.52 |
2.52 |
0.0M |
| 2024-11-05 |
2.58 |
2.59 |
2.58 |
2.59 |
0.0M |
| 2024-11-04 |
2.56 |
2.59 |
2.56 |
2.58 |
0.7M |
| 2024-11-01 |
2.58 |
2.59 |
2.58 |
2.59 |
0.1M |
| 2024-10-31 |
2.55 |
2.59 |
2.45 |
2.59 |
0.2M |
| 2024-10-30 |
2.55 |
2.58 |
2.53 |
2.58 |
0.0M |
| 2024-10-29 |
2.50 |
2.60 |
2.50 |
2.59 |
0.2M |
| 2024-10-28 |
2.48 |
2.58 |
2.42 |
2.47 |
0.1M |
| 2024-10-25 |
2.69 |
2.74 |
2.51 |
2.52 |
0.6M |
| 2024-10-24 |
2.81 |
2.84 |
2.65 |
2.69 |
0.2M |
| 2024-10-23 |
2.84 |
2.89 |
2.84 |
2.81 |
0.2M |
| 2024-10-22 |
3.05 |
3.05 |
2.80 |
2.83 |
0.7M |
| 2024-10-21 |
3.05 |
3.10 |
3.05 |
3.10 |
0.1M |
| 2024-10-18 |
3.05 |
3.19 |
3.05 |
3.10 |
0.1M |
| 2024-10-17 |
3.05 |
3.10 |
3.05 |
3.09 |
0.0M |
| 2024-10-16 |
3.07 |
3.11 |
3.07 |
3.11 |
0.0M |
| 2024-10-15 |
3.18 |
3.21 |
2.99 |
3.11 |
0.2M |
| 2024-10-14 |
3.52 |
3.54 |
2.75 |
2.88 |
0.8M |
| 2024-10-10 |
3.58 |
3.70 |
3.54 |
3.54 |
0.3M |
| 2024-10-09 |
3.62 |
3.72 |
3.58 |
3.70 |
0.2M |
| 2024-10-08 |
4.27 |
4.41 |
3.50 |
3.66 |
0.8M |
| 2024-10-07 |
3.54 |
4.36 |
3.48 |
4.27 |
0.9M |
| 2024-10-04 |
3.62 |
3.62 |
3.52 |
3.52 |
0.2M |
| 2024-10-03 |
3.59 |
3.67 |
3.49 |
3.62 |
0.4M |
| 2024-10-02 |
3.52 |
3.58 |
3.40 |
3.50 |
0.4M |
| 2024-09-30 |
3.47 |
3.60 |
3.46 |
3.59 |
0.8M |
| 2024-09-27 |
3.59 |
3.59 |
3.55 |
3.58 |
0.1M |
| 2024-09-26 |
3.55 |
3.62 |
3.50 |
3.59 |
0.2M |
| 2024-09-25 |
3.56 |
3.60 |
3.55 |
3.60 |
0.4M |
| 2024-09-24 |
3.56 |
3.59 |
3.55 |
3.59 |
0.2M |
| 2024-09-23 |
3.54 |
3.60 |
3.54 |
3.60 |
0.1M |
| 2024-09-20 |
3.56 |
3.62 |
3.54 |
3.62 |
0.1M |
| 2024-09-19 |
3.59 |
3.60 |
3.53 |
3.60 |
0.1M |
| 2024-09-17 |
3.46 |
3.64 |
3.46 |
3.59 |
0.1M |
| 2024-09-16 |
3.53 |
3.58 |
3.53 |
3.58 |
0.0M |
| 2024-09-13 |
3.58 |
3.59 |
3.58 |
3.59 |
0.0M |
| 2024-09-12 |
3.37 |
3.64 |
3.37 |
3.64 |
0.1M |
| 2024-09-11 |
3.58 |
3.59 |
3.21 |
3.58 |
0.2M |
| 2024-09-10 |
3.56 |
3.60 |
3.55 |
3.60 |
0.1M |
| 2024-09-09 |
3.56 |
3.59 |
3.54 |
3.59 |
0.1M |
| 2024-09-05 |
3.57 |
3.60 |
3.55 |
3.60 |
0.1M |
| 2024-09-04 |
3.55 |
3.60 |
3.54 |
3.58 |
0.1M |
| 2024-09-03 |
3.57 |
3.60 |
3.55 |
3.60 |
0.0M |
| 2024-09-02 |
3.60 |
3.60 |
3.55 |
3.58 |
0.0M |
| 2024-08-30 |
3.54 |
3.63 |
3.52 |
3.60 |
0.1M |
| 2024-08-29 |
3.57 |
3.58 |
3.50 |
3.57 |
0.1M |
| 2024-08-28 |
3.56 |
3.57 |
3.56 |
3.57 |
0.0M |
| 2024-08-27 |
3.54 |
3.64 |
3.53 |
3.64 |
0.0M |
| 2024-08-26 |
3.57 |
3.68 |
3.51 |
3.65 |
0.1M |
| 2024-08-23 |
3.56 |
3.59 |
3.54 |
3.59 |
0.0M |
| 2024-08-22 |
3.57 |
3.60 |
3.54 |
3.59 |
0.0M |
| 2024-08-21 |
3.62 |
3.62 |
3.56 |
3.61 |
0.0M |
| 2024-08-20 |
3.57 |
3.64 |
3.57 |
3.62 |
0.0M |
| 2024-08-19 |
3.57 |
3.64 |
3.53 |
3.64 |
0.1M |
| 2024-08-16 |
3.60 |
3.65 |
3.44 |
3.57 |
0.6M |
| 2024-08-15 |
3.62 |
3.68 |
3.62 |
3.63 |
0.1M |
| 2024-08-14 |
3.65 |
3.65 |
3.58 |
3.58 |
0.2M |
| 2024-08-13 |
3.57 |
3.72 |
3.56 |
3.65 |
0.4M |
| 2024-08-12 |
3.53 |
3.63 |
3.53 |
3.57 |
0.2M |
| 2024-08-09 |
3.52 |
3.65 |
3.52 |
3.56 |
0.4M |
| 2024-08-08 |
3.54 |
3.59 |
3.53 |
3.56 |
0.1M |
| 2024-08-07 |
3.58 |
3.60 |
3.53 |
3.60 |
0.2M |
| 2024-08-06 |
3.53 |
3.62 |
3.51 |
3.59 |
0.2M |
| 2024-08-05 |
3.62 |
3.69 |
3.53 |
3.55 |
0.2M |
| 2024-08-02 |
3.69 |
3.70 |
3.60 |
3.69 |
0.0M |
| 2024-08-01 |
3.58 |
3.70 |
3.58 |
3.69 |
0.1M |
| 2024-07-31 |
3.69 |
3.69 |
3.57 |
3.66 |
0.1M |
| 2024-07-30 |
3.60 |
3.64 |
3.52 |
3.62 |
0.4M |
| 2024-07-29 |
3.62 |
3.62 |
3.53 |
3.53 |
0.1M |
| 2024-07-26 |
3.57 |
3.62 |
3.53 |
3.60 |
0.1M |
| 2024-07-25 |
3.52 |
3.64 |
3.49 |
3.60 |
0.6M |
| 2024-07-24 |
3.60 |
3.61 |
3.51 |
3.59 |
0.6M |
| 2024-07-23 |
3.60 |
3.64 |
3.54 |
3.60 |
0.0M |
| 2024-07-22 |
3.54 |
3.65 |
3.45 |
3.60 |
1.3M |
| 2024-07-19 |
3.72 |
3.83 |
3.59 |
3.59 |
0.3M |
| 2024-07-18 |
3.79 |
3.84 |
3.71 |
3.75 |
0.6M |
| 2024-07-17 |
3.76 |
3.79 |
3.73 |
3.73 |
0.1M |
| 2024-07-16 |
3.79 |
3.80 |
3.74 |
3.80 |
0.3M |
| 2024-07-15 |
3.78 |
3.79 |
3.64 |
3.79 |
0.7M |
| 2024-07-12 |
3.84 |
3.88 |
3.74 |
3.78 |
0.9M |
| 2024-07-11 |
3.73 |
3.90 |
3.70 |
3.84 |
1.2M |
| 2024-07-10 |
3.76 |
3.80 |
3.71 |
3.78 |
0.2M |
| 2024-07-09 |
3.71 |
3.83 |
3.71 |
3.80 |
0.5M |
| 2024-07-08 |
3.69 |
3.80 |
3.60 |
3.80 |
1.1M |
| 2024-07-05 |
3.85 |
3.88 |
3.74 |
3.74 |
0.4M |
| 2024-07-04 |
3.80 |
3.90 |
3.73 |
3.81 |
0.6M |
| 2024-07-03 |
3.84 |
3.99 |
3.80 |
3.80 |
0.8M |
| 2024-07-02 |
3.90 |
3.99 |
3.83 |
3.84 |
0.8M |
| 2024-06-28 |
3.73 |
4.10 |
3.73 |
3.97 |
2.8M |
| 2024-06-27 |
3.79 |
3.80 |
3.73 |
3.80 |
0.9M |
| 2024-06-26 |
3.69 |
3.81 |
3.69 |
3.80 |
0.7M |
| 2024-06-25 |
3.70 |
3.87 |
3.68 |
3.81 |
0.6M |
| 2024-06-24 |
3.74 |
3.80 |
3.63 |
3.80 |
1.7M |
| 2024-06-21 |
3.88 |
3.88 |
3.62 |
3.80 |
3.3M |
| 2024-06-20 |
3.88 |
3.97 |
3.75 |
3.88 |
2.1M |
| 2024-06-19 |
4.12 |
4.13 |
3.87 |
3.88 |
1.1M |
| 2024-06-18 |
3.82 |
4.08 |
3.81 |
4.00 |
3.5M |
| 2024-06-17 |
3.60 |
4.30 |
3.20 |
4.06 |
10.1M |
| 2024-06-14 |
4.37 |
4.65 |
3.66 |
3.80 |
29.3M |