| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.88 |
2.91 |
2.83 |
2.85 |
117.9M |
| 2024-12-30 |
2.91 |
2.93 |
2.86 |
2.89 |
96.5M |
| 2024-12-27 |
2.87 |
2.93 |
2.86 |
2.93 |
100.5M |
| 2024-12-26 |
2.92 |
2.93 |
2.85 |
2.88 |
92.0M |
| 2024-12-25 |
2.93 |
2.95 |
2.90 |
2.92 |
65.4M |
| 2024-12-24 |
2.86 |
2.94 |
2.85 |
2.94 |
126.6M |
| 2024-12-23 |
2.84 |
2.90 |
2.83 |
2.87 |
104.3M |
| 2024-12-20 |
2.89 |
2.90 |
2.84 |
2.85 |
101.2M |
| 2024-12-19 |
2.93 |
2.94 |
2.87 |
2.89 |
120.3M |
| 2024-12-18 |
2.91 |
2.99 |
2.90 |
2.95 |
151.8M |
| 2024-12-17 |
2.94 |
2.96 |
2.88 |
2.90 |
89.6M |
| 2024-12-16 |
2.88 |
2.95 |
2.88 |
2.94 |
114.4M |
| 2024-12-13 |
2.94 |
2.96 |
2.88 |
2.88 |
98.8M |
| 2024-12-12 |
2.95 |
2.96 |
2.92 |
2.96 |
98.5M |
| 2024-12-11 |
2.94 |
2.97 |
2.93 |
2.96 |
85.3M |
| 2024-12-10 |
3.00 |
3.02 |
2.92 |
2.93 |
124.3M |
| 2024-12-09 |
2.92 |
2.97 |
2.91 |
2.96 |
141.9M |
| 2024-12-06 |
2.83 |
2.91 |
2.82 |
2.91 |
145.7M |
| 2024-12-05 |
2.84 |
2.85 |
2.82 |
2.83 |
68.2M |
| 2024-12-04 |
2.86 |
2.87 |
2.82 |
2.84 |
67.6M |
| 2024-12-03 |
2.86 |
2.88 |
2.83 |
2.87 |
91.5M |
| 2024-12-02 |
2.83 |
2.86 |
2.81 |
2.86 |
96.8M |
| 2024-11-29 |
2.80 |
2.83 |
2.79 |
2.82 |
75.1M |
| 2024-11-28 |
2.80 |
2.82 |
2.79 |
2.80 |
62.3M |
| 2024-11-27 |
2.79 |
2.82 |
2.72 |
2.81 |
85.1M |
| 2024-11-26 |
2.78 |
2.82 |
2.77 |
2.78 |
60.7M |
| 2024-11-25 |
2.81 |
2.83 |
2.76 |
2.80 |
92.6M |
| 2024-11-22 |
2.91 |
2.93 |
2.81 |
2.81 |
98.3M |
| 2024-11-21 |
2.91 |
2.94 |
2.89 |
2.91 |
70.3M |
| 2024-11-20 |
2.87 |
2.93 |
2.85 |
2.91 |
108.6M |
| 2024-11-19 |
2.90 |
2.91 |
2.84 |
2.88 |
101.8M |
| 2024-11-18 |
2.85 |
2.95 |
2.85 |
2.90 |
149.3M |
| 2024-11-15 |
2.88 |
2.90 |
2.84 |
2.84 |
99.1M |
| 2024-11-14 |
2.95 |
2.98 |
2.88 |
2.88 |
117.1M |
| 2024-11-13 |
2.93 |
2.96 |
2.91 |
2.95 |
97.7M |
| 2024-11-12 |
2.99 |
3.00 |
2.93 |
2.95 |
134.3M |
| 2024-11-11 |
3.01 |
3.02 |
2.95 |
2.98 |
134.6M |
| 2024-11-08 |
3.04 |
3.09 |
2.98 |
3.02 |
176.2M |
| 2024-11-07 |
2.92 |
3.04 |
2.91 |
3.04 |
221.4M |
| 2024-11-06 |
2.99 |
2.99 |
2.92 |
2.94 |
165.7M |
| 2024-11-05 |
2.95 |
3.00 |
2.93 |
2.99 |
141.3M |
| 2024-11-04 |
2.95 |
2.96 |
2.92 |
2.95 |
96.0M |
| 2024-11-01 |
2.97 |
2.99 |
2.91 |
2.96 |
149.7M |
| 2024-10-31 |
2.91 |
2.99 |
2.91 |
2.95 |
143.0M |
| 2024-10-30 |
2.91 |
2.97 |
2.88 |
2.91 |
113.9M |
| 2024-10-29 |
2.98 |
2.99 |
2.87 |
2.89 |
121.1M |
| 2024-10-28 |
2.87 |
2.99 |
2.85 |
2.98 |
143.3M |
| 2024-10-25 |
2.90 |
2.91 |
2.86 |
2.88 |
96.9M |
| 2024-10-24 |
2.90 |
2.92 |
2.87 |
2.91 |
63.6M |
| 2024-10-23 |
2.93 |
2.96 |
2.88 |
2.91 |
111.0M |
| 2024-10-22 |
2.79 |
2.94 |
2.78 |
2.94 |
192.7M |
| 2024-10-21 |
2.79 |
2.81 |
2.76 |
2.79 |
107.2M |
| 2024-10-18 |
2.73 |
2.83 |
2.71 |
2.79 |
133.2M |
| 2024-10-17 |
2.78 |
2.81 |
2.74 |
2.74 |
80.1M |
| 2024-10-16 |
2.75 |
2.81 |
2.73 |
2.79 |
84.8M |
| 2024-10-15 |
2.85 |
2.86 |
2.77 |
2.77 |
106.6M |
| 2024-10-14 |
2.87 |
2.88 |
2.81 |
2.85 |
112.1M |
| 2024-10-11 |
2.89 |
2.91 |
2.81 |
2.83 |
95.5M |
| 2024-10-10 |
2.82 |
2.96 |
2.81 |
2.90 |
179.6M |
| 2024-10-09 |
2.97 |
2.97 |
2.82 |
2.82 |
210.0M |
| 2024-10-08 |
3.26 |
3.27 |
2.92 |
3.01 |
310.7M |
| 2024-09-30 |
2.82 |
3.01 |
2.81 |
2.97 |
244.9M |
| 2024-09-27 |
2.70 |
2.76 |
2.66 |
2.76 |
121.9M |
| 2024-09-26 |
2.62 |
2.68 |
2.59 |
2.68 |
133.3M |
| 2024-09-25 |
2.64 |
2.71 |
2.60 |
2.62 |
111.7M |
| 2024-09-24 |
2.54 |
2.61 |
2.53 |
2.61 |
94.1M |
| 2024-09-23 |
2.46 |
2.55 |
2.45 |
2.53 |
92.9M |
| 2024-09-20 |
2.48 |
2.48 |
2.43 |
2.46 |
61.1M |
| 2024-09-19 |
2.47 |
2.51 |
2.43 |
2.48 |
87.4M |
| 2024-09-18 |
2.44 |
2.47 |
2.41 |
2.47 |
61.3M |
| 2024-09-13 |
2.43 |
2.46 |
2.41 |
2.43 |
62.6M |
| 2024-09-12 |
2.42 |
2.46 |
2.41 |
2.42 |
77.4M |
| 2024-09-11 |
2.49 |
2.50 |
2.40 |
2.41 |
80.9M |
| 2024-09-10 |
2.53 |
2.55 |
2.45 |
2.50 |
74.5M |
| 2024-09-09 |
2.55 |
2.56 |
2.51 |
2.54 |
71.4M |
| 2024-09-06 |
2.60 |
2.62 |
2.56 |
2.57 |
53.9M |
| 2024-09-05 |
2.60 |
2.62 |
2.57 |
2.60 |
62.2M |
| 2024-09-04 |
2.62 |
2.64 |
2.59 |
2.60 |
72.2M |
| 2024-09-03 |
2.72 |
2.75 |
2.61 |
2.63 |
97.5M |
| 2024-09-02 |
2.71 |
2.75 |
2.69 |
2.71 |
66.5M |
| 2024-08-30 |
2.69 |
2.75 |
2.67 |
2.72 |
70.8M |
| 2024-08-29 |
2.71 |
2.72 |
2.68 |
2.69 |
54.4M |
| 2024-08-28 |
2.68 |
2.74 |
2.67 |
2.72 |
61.3M |
| 2024-08-27 |
2.72 |
2.73 |
2.66 |
2.69 |
56.4M |
| 2024-08-26 |
2.71 |
2.73 |
2.69 |
2.73 |
48.8M |
| 2024-08-23 |
2.73 |
2.74 |
2.69 |
2.71 |
47.6M |
| 2024-08-22 |
2.75 |
2.77 |
2.70 |
2.73 |
61.4M |
| 2024-08-21 |
2.82 |
2.82 |
2.73 |
2.74 |
88.6M |
| 2024-08-20 |
2.91 |
2.91 |
2.80 |
2.83 |
67.1M |
| 2024-08-19 |
2.91 |
2.92 |
2.88 |
2.90 |
40.4M |
| 2024-08-16 |
2.92 |
2.94 |
2.88 |
2.91 |
50.6M |
| 2024-08-15 |
2.88 |
2.92 |
2.87 |
2.92 |
54.5M |
| 2024-08-14 |
2.86 |
2.90 |
2.84 |
2.88 |
56.4M |
| 2024-08-13 |
2.84 |
2.87 |
2.82 |
2.85 |
45.8M |
| 2024-08-12 |
2.85 |
2.88 |
2.83 |
2.84 |
37.6M |
| 2024-08-09 |
2.88 |
2.90 |
2.84 |
2.84 |
53.8M |
| 2024-08-08 |
2.88 |
2.90 |
2.86 |
2.88 |
50.0M |
| 2024-08-07 |
2.86 |
2.92 |
2.85 |
2.88 |
76.7M |
| 2024-08-06 |
2.85 |
2.89 |
2.83 |
2.85 |
70.4M |
| 2024-08-05 |
2.92 |
2.93 |
2.84 |
2.84 |
101.7M |
| 2024-08-02 |
2.96 |
2.96 |
2.92 |
2.93 |
64.8M |
| 2024-08-01 |
2.97 |
3.02 |
2.95 |
2.96 |
82.5M |
| 2024-07-31 |
2.98 |
3.00 |
2.94 |
2.99 |
100.8M |
| 2024-07-30 |
3.03 |
3.05 |
2.98 |
2.99 |
73.7M |
| 2024-07-29 |
2.99 |
3.07 |
2.97 |
3.04 |
69.1M |
| 2024-07-26 |
3.00 |
3.02 |
2.95 |
2.99 |
64.4M |
| 2024-07-25 |
2.98 |
3.03 |
2.96 |
3.00 |
79.8M |
| 2024-07-24 |
2.89 |
3.02 |
2.89 |
2.99 |
135.3M |
| 2024-07-23 |
2.95 |
2.98 |
2.90 |
2.90 |
76.4M |
| 2024-07-22 |
2.99 |
3.00 |
2.94 |
2.96 |
64.5M |
| 2024-07-19 |
2.98 |
3.02 |
2.96 |
3.00 |
74.0M |
| 2024-07-18 |
2.95 |
3.00 |
2.92 |
2.99 |
89.7M |
| 2024-07-17 |
3.06 |
3.07 |
2.96 |
2.96 |
122.5M |
| 2024-07-16 |
3.06 |
3.09 |
3.04 |
3.07 |
68.1M |
| 2024-07-15 |
3.09 |
3.09 |
3.02 |
3.08 |
97.8M |
| 2024-07-12 |
3.11 |
3.19 |
3.08 |
3.10 |
121.6M |
| 2024-07-11 |
3.20 |
3.22 |
3.06 |
3.14 |
197.7M |
| 2024-07-10 |
3.21 |
3.25 |
3.14 |
3.17 |
205.8M |
| 2024-07-09 |
3.09 |
3.19 |
3.06 |
3.19 |
140.1M |
| 2024-07-08 |
3.05 |
3.13 |
3.04 |
3.08 |
105.3M |
| 2024-07-05 |
3.09 |
3.10 |
3.00 |
3.06 |
100.8M |
| 2024-07-04 |
3.13 |
3.16 |
3.08 |
3.09 |
87.4M |
| 2024-07-03 |
3.14 |
3.17 |
3.09 |
3.12 |
91.4M |
| 2024-07-02 |
3.11 |
3.15 |
3.10 |
3.15 |
109.0M |
| 2024-07-01 |
3.00 |
3.12 |
3.00 |
3.12 |
140.4M |
| 2024-06-28 |
2.92 |
3.04 |
2.89 |
3.01 |
139.6M |
| 2024-06-27 |
2.94 |
2.99 |
2.91 |
2.91 |
79.0M |
| 2024-06-26 |
2.93 |
2.96 |
2.87 |
2.95 |
102.3M |
| 2024-06-25 |
2.95 |
2.96 |
2.92 |
2.94 |
67.4M |
| 2024-06-24 |
2.97 |
2.99 |
2.92 |
2.95 |
88.2M |
| 2024-06-21 |
2.95 |
3.01 |
2.94 |
2.97 |
82.7M |
| 2024-06-20 |
2.99 |
2.99 |
2.93 |
2.95 |
88.6M |
| 2024-06-19 |
3.00 |
3.01 |
2.97 |
2.98 |
75.4M |
| 2024-06-18 |
3.03 |
3.04 |
2.98 |
2.99 |
113.5M |
| 2024-06-17 |
3.07 |
3.11 |
3.03 |
3.03 |
148.0M |
| 2024-06-14 |
3.13 |
3.17 |
3.07 |
3.09 |
138.4M |
| 2024-06-13 |
3.11 |
3.17 |
3.11 |
3.13 |
123.8M |
| 2024-06-12 |
3.07 |
3.12 |
3.06 |
3.11 |
105.7M |
| 2024-06-11 |
3.17 |
3.20 |
3.06 |
3.08 |
198.9M |
| 2024-06-07 |
3.06 |
3.18 |
3.05 |
3.17 |
189.1M |
| 2024-06-06 |
3.04 |
3.11 |
3.02 |
3.07 |
136.1M |
| 2024-06-05 |
3.09 |
3.10 |
3.03 |
3.04 |
95.0M |
| 2024-06-04 |
3.03 |
3.09 |
3.00 |
3.09 |
101.7M |
| 2024-06-03 |
3.03 |
3.06 |
3.00 |
3.04 |
90.7M |
| 2024-05-31 |
3.05 |
3.08 |
3.02 |
3.03 |
79.9M |
| 2024-05-30 |
3.13 |
3.15 |
3.03 |
3.04 |
103.9M |
| 2024-05-29 |
3.11 |
3.15 |
3.05 |
3.12 |
112.6M |
| 2024-05-28 |
3.09 |
3.15 |
3.07 |
3.11 |
139.6M |
| 2024-05-27 |
3.08 |
3.11 |
3.05 |
3.10 |
123.2M |
| 2024-05-24 |
2.98 |
3.07 |
2.97 |
3.05 |
128.3M |
| 2024-05-23 |
3.04 |
3.04 |
2.95 |
2.98 |
102.8M |
| 2024-05-22 |
3.08 |
3.11 |
3.05 |
3.05 |
85.2M |
| 2024-05-21 |
3.11 |
3.14 |
3.06 |
3.08 |
84.0M |
| 2024-05-20 |
3.04 |
3.14 |
3.02 |
3.12 |
116.2M |
| 2024-05-17 |
3.03 |
3.07 |
3.01 |
3.04 |
104.8M |
| 2024-05-16 |
3.14 |
3.16 |
3.02 |
3.04 |
159.3M |
| 2024-05-15 |
3.23 |
3.27 |
3.12 |
3.13 |
127.9M |
| 2024-05-14 |
3.16 |
3.25 |
3.14 |
3.23 |
150.8M |
| 2024-05-13 |
3.14 |
3.18 |
3.09 |
3.17 |
132.2M |
| 2024-05-10 |
3.07 |
3.13 |
3.06 |
3.13 |
114.6M |
| 2024-05-09 |
3.08 |
3.10 |
3.06 |
3.07 |
71.2M |
| 2024-05-08 |
3.09 |
3.13 |
3.06 |
3.07 |
90.6M |
| 2024-05-07 |
3.14 |
3.17 |
3.07 |
3.10 |
127.8M |
| 2024-05-06 |
3.04 |
3.14 |
3.01 |
3.14 |
175.7M |
| 2024-04-30 |
3.02 |
3.06 |
3.00 |
3.02 |
103.4M |
| 2024-04-29 |
3.11 |
3.14 |
2.99 |
3.02 |
164.5M |
| 2024-04-26 |
2.99 |
3.07 |
2.98 |
3.06 |
98.0M |
| 2024-04-25 |
3.01 |
3.02 |
2.97 |
2.99 |
59.6M |
| 2024-04-24 |
2.98 |
3.05 |
2.97 |
3.02 |
121.0M |
| 2024-04-23 |
2.98 |
3.01 |
2.93 |
2.94 |
102.7M |
| 2024-04-22 |
3.01 |
3.08 |
2.96 |
2.97 |
104.1M |
| 2024-04-19 |
3.03 |
3.07 |
2.98 |
3.00 |
113.8M |
| 2024-04-18 |
3.13 |
3.14 |
3.02 |
3.04 |
146.7M |
| 2024-04-17 |
3.04 |
3.13 |
3.02 |
3.13 |
113.3M |
| 2024-04-16 |
3.11 |
3.14 |
3.03 |
3.04 |
141.8M |
| 2024-04-15 |
3.11 |
3.14 |
3.05 |
3.12 |
153.1M |
| 2024-04-12 |
3.14 |
3.17 |
3.10 |
3.11 |
124.3M |
| 2024-04-11 |
3.05 |
3.15 |
3.03 |
3.15 |
161.8M |
| 2024-04-10 |
3.07 |
3.12 |
3.06 |
3.08 |
114.8M |
| 2024-04-09 |
3.06 |
3.12 |
3.03 |
3.08 |
130.3M |
| 2024-04-08 |
3.00 |
3.09 |
3.00 |
3.07 |
139.1M |
| 2024-04-03 |
2.99 |
3.04 |
2.96 |
3.03 |
121.9M |
| 2024-04-02 |
2.92 |
3.01 |
2.92 |
3.00 |
146.0M |
| 2024-04-01 |
2.95 |
2.97 |
2.89 |
2.92 |
106.6M |
| 2024-03-29 |
2.85 |
2.93 |
2.85 |
2.93 |
123.0M |
| 2024-03-28 |
2.83 |
2.88 |
2.81 |
2.85 |
100.9M |
| 2024-03-27 |
2.85 |
2.89 |
2.83 |
2.84 |
106.7M |
| 2024-03-26 |
2.78 |
2.87 |
2.77 |
2.86 |
122.1M |
| 2024-03-25 |
2.77 |
2.82 |
2.73 |
2.78 |
110.2M |
| 2024-03-22 |
2.87 |
2.92 |
2.81 |
2.83 |
117.8M |
| 2024-03-21 |
2.84 |
2.90 |
2.83 |
2.88 |
116.2M |
| 2024-03-20 |
2.81 |
2.86 |
2.78 |
2.84 |
91.4M |
| 2024-03-19 |
2.86 |
2.88 |
2.80 |
2.81 |
101.7M |
| 2024-03-18 |
2.79 |
2.90 |
2.78 |
2.86 |
165.6M |
| 2024-03-15 |
2.72 |
2.80 |
2.72 |
2.79 |
134.6M |
| 2024-03-14 |
2.71 |
2.74 |
2.70 |
2.73 |
86.2M |
| 2024-03-13 |
2.69 |
2.74 |
2.68 |
2.72 |
97.8M |
| 2024-03-12 |
2.78 |
2.79 |
2.68 |
2.69 |
145.1M |
| 2024-03-11 |
2.81 |
2.86 |
2.74 |
2.78 |
169.2M |
| 2024-03-08 |
2.72 |
2.81 |
2.71 |
2.80 |
185.0M |
| 2024-03-07 |
2.70 |
2.73 |
2.67 |
2.71 |
133.6M |
| 2024-03-06 |
2.64 |
2.72 |
2.64 |
2.70 |
127.6M |
| 2024-03-05 |
2.63 |
2.70 |
2.62 |
2.65 |
156.8M |
| 2024-03-04 |
2.58 |
2.65 |
2.55 |
2.65 |
132.0M |
| 2024-03-01 |
2.57 |
2.62 |
2.56 |
2.57 |
105.5M |
| 2024-02-29 |
2.53 |
2.57 |
2.52 |
2.57 |
85.1M |
| 2024-02-28 |
2.54 |
2.60 |
2.53 |
2.54 |
135.0M |
| 2024-02-27 |
2.53 |
2.55 |
2.51 |
2.55 |
78.5M |
| 2024-02-26 |
2.61 |
2.64 |
2.52 |
2.53 |
121.1M |
| 2024-02-23 |
2.55 |
2.61 |
2.54 |
2.60 |
117.7M |
| 2024-02-22 |
2.53 |
2.56 |
2.52 |
2.55 |
74.9M |
| 2024-02-21 |
2.53 |
2.58 |
2.52 |
2.54 |
100.2M |
| 2024-02-20 |
2.53 |
2.57 |
2.50 |
2.55 |
72.1M |
| 2024-02-19 |
2.52 |
2.57 |
2.51 |
2.54 |
108.9M |
| 2024-02-08 |
2.50 |
2.57 |
2.50 |
2.51 |
129.5M |
| 2024-02-07 |
2.37 |
2.51 |
2.36 |
2.51 |
147.5M |
| 2024-02-06 |
2.26 |
2.44 |
2.25 |
2.38 |
123.0M |
| 2024-02-05 |
2.36 |
2.37 |
2.24 |
2.28 |
125.4M |
| 2024-02-02 |
2.39 |
2.43 |
2.31 |
2.35 |
95.7M |
| 2024-02-01 |
2.42 |
2.46 |
2.38 |
2.39 |
91.9M |
| 2024-01-31 |
2.45 |
2.50 |
2.36 |
2.44 |
123.8M |
| 2024-01-30 |
2.51 |
2.54 |
2.48 |
2.48 |
97.4M |
| 2024-01-29 |
2.50 |
2.53 |
2.48 |
2.51 |
99.2M |
| 2024-01-26 |
2.49 |
2.51 |
2.47 |
2.50 |
80.4M |
| 2024-01-25 |
2.37 |
2.50 |
2.36 |
2.50 |
101.7M |
| 2024-01-24 |
2.31 |
2.37 |
2.28 |
2.37 |
87.3M |
| 2024-01-23 |
2.23 |
2.31 |
2.19 |
2.30 |
80.9M |
| 2024-01-22 |
2.31 |
2.33 |
2.21 |
2.23 |
97.7M |
| 2024-01-19 |
2.39 |
2.39 |
2.31 |
2.32 |
129.2M |
| 2024-01-18 |
2.46 |
2.46 |
2.34 |
2.39 |
136.2M |
| 2024-01-17 |
2.52 |
2.53 |
2.46 |
2.47 |
63.3M |
| 2024-01-16 |
2.55 |
2.55 |
2.49 |
2.52 |
91.1M |
| 2024-01-15 |
2.56 |
2.57 |
2.53 |
2.56 |
65.4M |
| 2024-01-12 |
2.49 |
2.57 |
2.48 |
2.56 |
114.1M |
| 2024-01-11 |
2.53 |
2.53 |
2.48 |
2.48 |
71.8M |
| 2024-01-10 |
2.55 |
2.55 |
2.52 |
2.52 |
40.2M |
| 2024-01-09 |
2.53 |
2.56 |
2.51 |
2.55 |
62.7M |
| 2024-01-08 |
2.57 |
2.57 |
2.51 |
2.52 |
59.7M |
| 2024-01-05 |
2.56 |
2.61 |
2.55 |
2.57 |
94.0M |
| 2024-01-04 |
2.58 |
2.59 |
2.53 |
2.58 |
94.8M |
| 2024-01-03 |
2.50 |
2.58 |
2.49 |
2.58 |
130.6M |
| 2024-01-02 |
2.43 |
2.51 |
2.42 |
2.50 |
118.4M |