| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2.74 |
2.82 |
2.74 |
2.79 |
79.6M |
| 2022-12-29 |
2.76 |
2.76 |
2.71 |
2.72 |
52.7M |
| 2022-12-28 |
2.69 |
2.83 |
2.68 |
2.77 |
106.9M |
| 2022-12-27 |
2.71 |
2.73 |
2.70 |
2.70 |
30.1M |
| 2022-12-26 |
2.67 |
2.71 |
2.62 |
2.71 |
39.3M |
| 2022-12-23 |
2.64 |
2.71 |
2.62 |
2.68 |
38.0M |
| 2022-12-22 |
2.73 |
2.74 |
2.66 |
2.67 |
57.2M |
| 2022-12-21 |
2.74 |
2.76 |
2.70 |
2.73 |
42.0M |
| 2022-12-20 |
2.73 |
2.77 |
2.68 |
2.74 |
61.1M |
| 2022-12-19 |
2.89 |
2.89 |
2.72 |
2.75 |
123.5M |
| 2022-12-16 |
2.84 |
2.95 |
2.83 |
2.89 |
78.8M |
| 2022-12-15 |
2.84 |
2.86 |
2.80 |
2.85 |
41.0M |
| 2022-12-14 |
2.88 |
2.89 |
2.83 |
2.85 |
49.4M |
| 2022-12-13 |
2.85 |
2.90 |
2.83 |
2.89 |
50.2M |
| 2022-12-12 |
2.88 |
2.88 |
2.83 |
2.85 |
68.2M |
| 2022-12-09 |
2.92 |
2.94 |
2.89 |
2.89 |
69.7M |
| 2022-12-08 |
2.94 |
2.95 |
2.91 |
2.93 |
51.7M |
| 2022-12-07 |
2.96 |
2.97 |
2.90 |
2.94 |
94.9M |
| 2022-12-06 |
3.05 |
3.06 |
2.97 |
2.98 |
102.9M |
| 2022-12-05 |
2.95 |
3.09 |
2.94 |
3.05 |
173.9M |
| 2022-12-02 |
2.94 |
2.96 |
2.91 |
2.95 |
88.9M |
| 2022-12-01 |
2.96 |
2.99 |
2.95 |
2.96 |
93.6M |
| 2022-11-30 |
2.98 |
3.01 |
2.93 |
2.99 |
127.2M |
| 2022-11-29 |
2.98 |
3.02 |
2.94 |
2.98 |
123.9M |
| 2022-11-28 |
2.92 |
3.05 |
2.86 |
3.01 |
181.8M |
| 2022-11-25 |
2.90 |
3.02 |
2.88 |
2.96 |
147.1M |
| 2022-11-24 |
2.90 |
2.98 |
2.88 |
2.92 |
195.3M |
| 2022-11-23 |
2.78 |
3.05 |
2.77 |
2.98 |
332.9M |
| 2022-11-22 |
2.76 |
2.84 |
2.73 |
2.78 |
131.9M |
| 2022-11-21 |
2.73 |
2.79 |
2.71 |
2.77 |
115.5M |
| 2022-11-18 |
2.73 |
2.77 |
2.71 |
2.74 |
104.7M |
| 2022-11-17 |
2.77 |
2.78 |
2.71 |
2.73 |
133.5M |
| 2022-11-16 |
2.76 |
2.87 |
2.75 |
2.80 |
189.8M |
| 2022-11-15 |
2.72 |
2.75 |
2.70 |
2.75 |
133.5M |
| 2022-11-14 |
2.71 |
2.75 |
2.69 |
2.73 |
144.3M |
| 2022-11-11 |
2.73 |
2.75 |
2.68 |
2.72 |
193.8M |
| 2022-11-10 |
2.70 |
2.77 |
2.69 |
2.71 |
205.7M |
| 2022-11-09 |
2.71 |
2.73 |
2.68 |
2.69 |
123.1M |
| 2022-11-08 |
2.72 |
2.73 |
2.69 |
2.71 |
108.8M |
| 2022-11-07 |
2.74 |
2.78 |
2.71 |
2.73 |
189.2M |
| 2022-11-04 |
2.68 |
2.78 |
2.68 |
2.75 |
234.5M |
| 2022-11-03 |
2.68 |
2.72 |
2.66 |
2.68 |
205.1M |
| 2022-11-02 |
2.70 |
2.78 |
2.60 |
2.77 |
323.9M |
| 2022-11-01 |
2.77 |
2.78 |
2.64 |
2.73 |
326.0M |
| 2022-10-31 |
2.83 |
2.92 |
2.83 |
2.83 |
218.1M |
| 2022-10-28 |
3.14 |
3.14 |
3.14 |
3.14 |
18.1M |
| 2022-10-27 |
3.49 |
3.49 |
3.49 |
3.49 |
24.8M |
| 2022-10-26 |
3.75 |
3.93 |
3.73 |
3.88 |
108.5M |
| 2022-10-25 |
3.72 |
3.84 |
3.71 |
3.79 |
76.2M |
| 2022-10-24 |
3.75 |
3.86 |
3.70 |
3.73 |
79.6M |
| 2022-10-21 |
3.66 |
3.92 |
3.66 |
3.82 |
124.4M |
| 2022-10-20 |
3.75 |
3.83 |
3.62 |
3.69 |
104.5M |
| 2022-10-19 |
3.84 |
3.95 |
3.80 |
3.82 |
73.1M |
| 2022-10-18 |
3.82 |
3.94 |
3.81 |
3.88 |
82.7M |
| 2022-10-17 |
3.84 |
3.88 |
3.71 |
3.85 |
82.0M |
| 2022-10-14 |
3.84 |
3.92 |
3.78 |
3.88 |
121.6M |
| 2022-10-13 |
3.69 |
3.94 |
3.66 |
3.88 |
153.1M |
| 2022-10-12 |
3.59 |
3.70 |
3.51 |
3.69 |
111.9M |
| 2022-10-11 |
3.36 |
3.61 |
3.31 |
3.59 |
122.4M |
| 2022-10-10 |
3.33 |
3.45 |
3.30 |
3.34 |
95.9M |
| 2022-09-30 |
3.34 |
3.39 |
3.30 |
3.32 |
54.1M |
| 2022-09-29 |
3.42 |
3.43 |
3.33 |
3.37 |
54.9M |
| 2022-09-28 |
3.48 |
3.58 |
3.35 |
3.37 |
83.9M |
| 2022-09-27 |
3.51 |
3.55 |
3.43 |
3.49 |
57.7M |
| 2022-09-26 |
3.50 |
3.57 |
3.45 |
3.49 |
64.3M |
| 2022-09-23 |
3.62 |
3.69 |
3.48 |
3.50 |
74.4M |
| 2022-09-22 |
3.59 |
3.68 |
3.57 |
3.62 |
62.6M |
| 2022-09-21 |
3.59 |
3.70 |
3.53 |
3.63 |
107.8M |
| 2022-09-20 |
3.64 |
3.66 |
3.53 |
3.57 |
83.8M |
| 2022-09-19 |
3.61 |
3.65 |
3.46 |
3.60 |
129.0M |
| 2022-09-16 |
3.84 |
3.84 |
3.61 |
3.63 |
190.2M |
| 2022-09-15 |
3.96 |
4.00 |
3.78 |
3.85 |
128.7M |
| 2022-09-14 |
3.92 |
4.02 |
3.82 |
3.96 |
164.8M |
| 2022-09-13 |
4.00 |
4.04 |
3.86 |
3.97 |
163.3M |
| 2022-09-09 |
3.97 |
4.03 |
3.88 |
4.00 |
142.3M |
| 2022-09-08 |
3.90 |
4.09 |
3.84 |
3.98 |
190.1M |
| 2022-09-07 |
3.81 |
3.92 |
3.75 |
3.90 |
204.5M |
| 2022-09-06 |
3.66 |
3.92 |
3.56 |
3.86 |
256.7M |
| 2022-09-05 |
3.44 |
3.76 |
3.38 |
3.71 |
286.6M |
| 2022-09-02 |
3.37 |
3.48 |
3.35 |
3.45 |
171.3M |
| 2022-09-01 |
3.26 |
3.45 |
3.20 |
3.33 |
183.4M |
| 2022-08-31 |
3.20 |
3.28 |
3.13 |
3.21 |
211.1M |
| 2022-08-30 |
3.16 |
3.20 |
3.02 |
3.05 |
76.9M |
| 2022-08-29 |
3.05 |
3.19 |
3.03 |
3.18 |
105.8M |
| 2022-08-26 |
3.07 |
3.17 |
3.03 |
3.09 |
78.8M |
| 2022-08-25 |
3.08 |
3.12 |
3.00 |
3.05 |
80.3M |
| 2022-08-24 |
3.16 |
3.16 |
3.02 |
3.03 |
94.8M |
| 2022-08-23 |
3.08 |
3.22 |
3.05 |
3.17 |
111.9M |
| 2022-08-22 |
3.15 |
3.17 |
3.07 |
3.10 |
145.9M |
| 2022-08-19 |
2.90 |
3.12 |
2.82 |
3.10 |
179.0M |
| 2022-08-18 |
3.00 |
3.01 |
2.87 |
2.88 |
105.6M |
| 2022-08-17 |
3.02 |
3.07 |
2.98 |
3.00 |
83.3M |
| 2022-08-16 |
3.00 |
3.03 |
2.94 |
3.01 |
116.9M |
| 2022-08-15 |
2.85 |
2.98 |
2.82 |
2.96 |
120.3M |
| 2022-08-12 |
2.73 |
2.91 |
2.73 |
2.84 |
78.7M |
| 2022-08-11 |
2.70 |
2.75 |
2.69 |
2.75 |
42.8M |
| 2022-08-10 |
2.73 |
2.75 |
2.67 |
2.69 |
43.5M |
| 2022-08-09 |
2.74 |
2.78 |
2.71 |
2.72 |
48.3M |
| 2022-08-08 |
2.67 |
2.76 |
2.64 |
2.73 |
54.0M |
| 2022-08-05 |
2.72 |
2.72 |
2.62 |
2.67 |
50.5M |
| 2022-08-04 |
2.66 |
2.72 |
2.63 |
2.70 |
47.0M |
| 2022-08-03 |
2.62 |
2.70 |
2.62 |
2.63 |
55.4M |
| 2022-08-02 |
2.73 |
2.74 |
2.58 |
2.62 |
74.7M |
| 2022-08-01 |
2.81 |
2.82 |
2.73 |
2.76 |
55.7M |
| 2022-07-29 |
2.73 |
2.86 |
2.71 |
2.82 |
100.0M |
| 2022-07-28 |
2.70 |
2.81 |
2.70 |
2.73 |
64.2M |
| 2022-07-27 |
2.71 |
2.73 |
2.68 |
2.70 |
59.5M |
| 2022-07-26 |
2.72 |
2.75 |
2.68 |
2.73 |
58.9M |
| 2022-07-25 |
2.84 |
2.85 |
2.72 |
2.74 |
65.0M |
| 2022-07-22 |
2.83 |
2.89 |
2.81 |
2.84 |
68.0M |
| 2022-07-21 |
2.88 |
2.90 |
2.82 |
2.83 |
67.9M |
| 2022-07-20 |
2.89 |
2.90 |
2.80 |
2.87 |
99.0M |
| 2022-07-19 |
2.92 |
2.92 |
2.86 |
2.90 |
83.8M |
| 2022-07-18 |
2.78 |
2.93 |
2.78 |
2.92 |
187.6M |
| 2022-07-15 |
2.76 |
2.83 |
2.74 |
2.75 |
95.0M |
| 2022-07-14 |
2.87 |
2.88 |
2.77 |
2.79 |
112.5M |
| 2022-07-13 |
2.84 |
2.89 |
2.81 |
2.86 |
102.5M |
| 2022-07-12 |
2.87 |
2.91 |
2.81 |
2.83 |
132.5M |
| 2022-07-11 |
2.83 |
2.94 |
2.81 |
2.88 |
209.5M |
| 2022-07-08 |
2.81 |
2.84 |
2.75 |
2.78 |
138.6M |
| 2022-07-07 |
2.75 |
2.94 |
2.75 |
2.82 |
248.3M |
| 2022-07-06 |
2.66 |
2.77 |
2.64 |
2.71 |
218.1M |
| 2022-07-05 |
2.58 |
2.71 |
2.57 |
2.65 |
162.9M |
| 2022-07-04 |
2.44 |
2.67 |
2.43 |
2.60 |
168.3M |
| 2022-07-01 |
2.42 |
2.48 |
2.42 |
2.45 |
44.4M |
| 2022-06-30 |
2.45 |
2.46 |
2.43 |
2.43 |
32.7M |
| 2022-06-29 |
2.47 |
2.48 |
2.44 |
2.45 |
29.6M |
| 2022-06-28 |
2.42 |
2.48 |
2.41 |
2.48 |
42.3M |
| 2022-06-27 |
2.45 |
2.46 |
2.41 |
2.43 |
43.7M |
| 2022-06-24 |
2.46 |
2.47 |
2.44 |
2.45 |
49.3M |
| 2022-06-23 |
2.53 |
2.53 |
2.44 |
2.47 |
67.1M |
| 2022-06-22 |
2.54 |
2.56 |
2.52 |
2.52 |
66.2M |
| 2022-06-21 |
2.52 |
2.57 |
2.49 |
2.53 |
94.3M |
| 2022-06-20 |
2.37 |
2.58 |
2.35 |
2.52 |
136.4M |
| 2022-06-17 |
2.35 |
2.38 |
2.33 |
2.37 |
42.0M |
| 2022-06-16 |
2.40 |
2.42 |
2.37 |
2.37 |
49.0M |
| 2022-06-15 |
2.41 |
2.45 |
2.39 |
2.41 |
49.0M |
| 2022-06-14 |
2.36 |
2.41 |
2.33 |
2.41 |
47.3M |
| 2022-06-13 |
2.42 |
2.43 |
2.36 |
2.38 |
59.6M |
| 2022-06-10 |
2.42 |
2.47 |
2.41 |
2.44 |
44.5M |
| 2022-06-09 |
2.48 |
2.51 |
2.42 |
2.44 |
51.7M |
| 2022-06-08 |
2.44 |
2.50 |
2.42 |
2.48 |
62.9M |
| 2022-06-07 |
2.43 |
2.49 |
2.41 |
2.44 |
59.9M |
| 2022-06-06 |
2.46 |
2.46 |
2.39 |
2.43 |
81.3M |
| 2022-06-02 |
2.50 |
2.52 |
2.47 |
2.49 |
34.7M |
| 2022-06-01 |
2.49 |
2.52 |
2.46 |
2.51 |
49.8M |
| 2022-05-31 |
2.47 |
2.53 |
2.44 |
2.51 |
56.7M |
| 2022-05-30 |
2.45 |
2.47 |
2.41 |
2.47 |
39.7M |
| 2022-05-27 |
2.47 |
2.47 |
2.42 |
2.45 |
36.0M |
| 2022-05-26 |
2.49 |
2.53 |
2.45 |
2.46 |
42.5M |
| 2022-05-25 |
2.39 |
2.48 |
2.36 |
2.47 |
57.7M |
| 2022-05-24 |
2.45 |
2.53 |
2.38 |
2.38 |
64.9M |
| 2022-05-23 |
2.44 |
2.45 |
2.41 |
2.44 |
47.5M |
| 2022-05-20 |
2.40 |
2.47 |
2.39 |
2.43 |
55.8M |
| 2022-05-19 |
2.36 |
2.41 |
2.34 |
2.41 |
54.9M |
| 2022-05-18 |
2.38 |
2.45 |
2.36 |
2.40 |
57.2M |
| 2022-05-17 |
2.44 |
2.45 |
2.36 |
2.38 |
43.9M |
| 2022-05-16 |
2.36 |
2.45 |
2.33 |
2.42 |
83.4M |
| 2022-05-13 |
2.37 |
2.41 |
2.35 |
2.37 |
47.9M |
| 2022-05-12 |
2.44 |
2.45 |
2.33 |
2.36 |
83.8M |
| 2022-05-11 |
2.36 |
2.45 |
2.35 |
2.39 |
96.5M |
| 2022-05-10 |
2.27 |
2.37 |
2.24 |
2.36 |
75.5M |
| 2022-05-09 |
2.24 |
2.32 |
2.22 |
2.27 |
42.2M |
| 2022-05-06 |
2.28 |
2.28 |
2.22 |
2.25 |
40.8M |
| 2022-05-05 |
2.28 |
2.35 |
2.26 |
2.31 |
65.2M |
| 2022-04-29 |
2.29 |
2.32 |
2.24 |
2.29 |
85.9M |
| 2022-04-28 |
2.28 |
2.34 |
2.24 |
2.30 |
58.7M |
| 2022-04-27 |
2.11 |
2.29 |
2.08 |
2.29 |
86.8M |
| 2022-04-26 |
2.24 |
2.28 |
2.14 |
2.14 |
74.9M |
| 2022-04-25 |
2.31 |
2.34 |
2.23 |
2.23 |
63.0M |
| 2022-04-22 |
2.23 |
2.37 |
2.18 |
2.34 |
79.7M |
| 2022-04-21 |
2.36 |
2.37 |
2.24 |
2.25 |
59.3M |
| 2022-04-20 |
2.36 |
2.44 |
2.34 |
2.35 |
76.7M |
| 2022-04-19 |
2.31 |
2.37 |
2.30 |
2.34 |
52.3M |
| 2022-04-18 |
2.30 |
2.34 |
2.25 |
2.32 |
49.8M |
| 2022-04-15 |
2.27 |
2.35 |
2.25 |
2.31 |
47.6M |
| 2022-04-14 |
2.28 |
2.29 |
2.26 |
2.27 |
22.8M |
| 2022-04-13 |
2.31 |
2.31 |
2.27 |
2.27 |
27.9M |
| 2022-04-12 |
2.28 |
2.32 |
2.23 |
2.31 |
39.9M |
| 2022-04-11 |
2.35 |
2.35 |
2.26 |
2.27 |
41.0M |
| 2022-04-08 |
2.36 |
2.37 |
2.31 |
2.35 |
38.9M |
| 2022-04-07 |
2.40 |
2.41 |
2.35 |
2.35 |
53.4M |
| 2022-04-06 |
2.37 |
2.41 |
2.35 |
2.40 |
43.6M |
| 2022-04-01 |
2.36 |
2.38 |
2.34 |
2.37 |
43.2M |
| 2022-03-31 |
2.39 |
2.41 |
2.36 |
2.38 |
32.9M |
| 2022-03-30 |
2.35 |
2.39 |
2.35 |
2.39 |
35.4M |
| 2022-03-29 |
2.38 |
2.40 |
2.34 |
2.36 |
30.0M |
| 2022-03-28 |
2.36 |
2.40 |
2.32 |
2.38 |
45.0M |
| 2022-03-25 |
2.40 |
2.41 |
2.36 |
2.37 |
37.6M |
| 2022-03-24 |
2.43 |
2.43 |
2.39 |
2.39 |
42.5M |
| 2022-03-23 |
2.46 |
2.49 |
2.43 |
2.44 |
50.4M |
| 2022-03-22 |
2.42 |
2.47 |
2.40 |
2.44 |
41.9M |
| 2022-03-21 |
2.46 |
2.47 |
2.41 |
2.44 |
55.0M |
| 2022-03-18 |
2.40 |
2.47 |
2.36 |
2.46 |
71.8M |
| 2022-03-17 |
2.44 |
2.47 |
2.40 |
2.41 |
76.9M |
| 2022-03-16 |
2.41 |
2.44 |
2.29 |
2.43 |
76.2M |
| 2022-03-15 |
2.60 |
2.61 |
2.35 |
2.36 |
119.3M |
| 2022-03-14 |
2.71 |
2.72 |
2.59 |
2.60 |
76.7M |
| 2022-03-11 |
2.70 |
2.74 |
2.64 |
2.72 |
73.0M |
| 2022-03-10 |
2.77 |
2.82 |
2.68 |
2.76 |
89.0M |
| 2022-03-09 |
2.71 |
2.78 |
2.58 |
2.72 |
95.6M |
| 2022-03-08 |
2.78 |
2.78 |
2.66 |
2.69 |
72.9M |
| 2022-03-07 |
2.78 |
2.85 |
2.76 |
2.79 |
71.0M |
| 2022-03-04 |
2.82 |
2.86 |
2.76 |
2.80 |
80.1M |
| 2022-03-03 |
2.82 |
2.86 |
2.80 |
2.83 |
70.4M |
| 2022-03-02 |
2.82 |
2.83 |
2.76 |
2.81 |
65.3M |
| 2022-03-01 |
2.85 |
2.88 |
2.80 |
2.83 |
70.6M |
| 2022-02-28 |
2.78 |
2.85 |
2.75 |
2.84 |
137.1M |
| 2022-02-25 |
2.65 |
2.81 |
2.64 |
2.78 |
150.5M |
| 2022-02-24 |
2.64 |
2.72 |
2.60 |
2.62 |
93.1M |
| 2022-02-23 |
2.66 |
2.68 |
2.63 |
2.66 |
48.0M |
| 2022-02-22 |
2.71 |
2.72 |
2.62 |
2.65 |
86.3M |
| 2022-02-21 |
2.72 |
2.74 |
2.69 |
2.73 |
44.2M |
| 2022-02-18 |
2.67 |
2.74 |
2.66 |
2.72 |
41.9M |
| 2022-02-17 |
2.71 |
2.72 |
2.68 |
2.69 |
46.5M |
| 2022-02-16 |
2.71 |
2.77 |
2.70 |
2.72 |
52.4M |
| 2022-02-15 |
2.73 |
2.74 |
2.68 |
2.71 |
48.6M |
| 2022-02-14 |
2.80 |
2.81 |
2.71 |
2.73 |
61.9M |
| 2022-02-11 |
2.84 |
2.88 |
2.80 |
2.81 |
65.0M |
| 2022-02-10 |
2.82 |
2.87 |
2.80 |
2.85 |
63.5M |
| 2022-02-09 |
2.76 |
2.86 |
2.73 |
2.84 |
93.2M |
| 2022-02-08 |
2.66 |
2.77 |
2.66 |
2.76 |
82.3M |
| 2022-02-07 |
2.63 |
2.70 |
2.63 |
2.68 |
80.9M |
| 2022-01-28 |
2.69 |
2.71 |
2.60 |
2.64 |
57.8M |
| 2022-01-27 |
2.70 |
2.73 |
2.66 |
2.66 |
56.0M |
| 2022-01-26 |
2.66 |
2.79 |
2.65 |
2.71 |
91.9M |
| 2022-01-25 |
2.75 |
2.77 |
2.61 |
2.62 |
81.1M |
| 2022-01-24 |
2.77 |
2.81 |
2.72 |
2.77 |
69.0M |
| 2022-01-21 |
2.82 |
2.89 |
2.80 |
2.80 |
94.9M |
| 2022-01-20 |
2.85 |
2.89 |
2.79 |
2.82 |
82.6M |
| 2022-01-19 |
2.85 |
2.87 |
2.80 |
2.86 |
79.4M |
| 2022-01-18 |
2.76 |
2.92 |
2.76 |
2.86 |
138.2M |
| 2022-01-17 |
2.76 |
2.80 |
2.73 |
2.77 |
60.5M |
| 2022-01-14 |
2.83 |
2.86 |
2.77 |
2.77 |
83.4M |
| 2022-01-13 |
2.85 |
2.87 |
2.81 |
2.83 |
90.1M |
| 2022-01-12 |
2.86 |
2.91 |
2.84 |
2.87 |
77.7M |
| 2022-01-11 |
2.85 |
2.92 |
2.84 |
2.86 |
108.8M |
| 2022-01-10 |
2.83 |
2.87 |
2.82 |
2.85 |
77.2M |
| 2022-01-07 |
2.94 |
2.95 |
2.87 |
2.88 |
88.5M |
| 2022-01-06 |
2.93 |
3.01 |
2.91 |
2.94 |
126.8M |
| 2022-01-05 |
3.04 |
3.05 |
2.89 |
2.93 |
179.8M |
| 2022-01-04 |
3.28 |
3.33 |
3.06 |
3.09 |
234.9M |