| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2025-09-29 |
2.15 |
2.19 |
2.09 |
2.11 |
10.2M |
| 2025-09-26 |
2.23 |
2.24 |
2.09 |
2.13 |
14.0M |
| 2025-09-25 |
2.23 |
2.28 |
2.08 |
2.13 |
33.8M |
| 2025-09-24 |
2.68 |
2.80 |
2.60 |
2.61 |
17.7M |
| 2025-09-23 |
2.49 |
2.61 |
2.42 |
2.46 |
4.6M |
| 2025-09-22 |
2.42 |
2.47 |
2.35 |
2.46 |
7.0M |
| 2025-09-19 |
2.73 |
2.74 |
2.46 |
2.52 |
16.8M |
| 2025-09-18 |
2.65 |
2.75 |
2.61 |
2.72 |
8.8M |
| 2025-09-17 |
2.64 |
2.69 |
2.54 |
2.59 |
8.2M |
| 2025-09-16 |
2.68 |
2.72 |
2.55 |
2.64 |
9.4M |
| 2025-09-15 |
2.58 |
2.77 |
2.46 |
2.60 |
15.6M |
| 2025-09-12 |
2.51 |
2.54 |
2.36 |
2.46 |
11.3M |
| 2025-09-11 |
2.19 |
2.37 |
2.17 |
2.36 |
5.3M |
| 2025-09-10 |
2.14 |
2.24 |
2.11 |
2.13 |
3.1M |
| 2025-09-09 |
2.13 |
2.16 |
2.05 |
2.10 |
2.4M |
| 2025-09-08 |
2.02 |
2.13 |
2.00 |
2.12 |
2.6M |
| 2025-09-05 |
2.02 |
2.06 |
1.95 |
2.03 |
2.6M |
| 2025-09-04 |
2.05 |
2.05 |
1.96 |
1.98 |
3.3M |
| 2025-09-03 |
2.14 |
2.15 |
2.05 |
2.06 |
2.2M |
| 2025-09-02 |
2.05 |
2.15 |
1.99 |
2.14 |
2.7M |
| 2025-08-29 |
2.13 |
2.15 |
2.07 |
2.08 |
2.9M |
| 2025-08-28 |
2.19 |
2.20 |
2.13 |
2.15 |
1.4M |
| 2025-08-27 |
2.18 |
2.24 |
2.14 |
2.15 |
1.6M |
| 2025-08-26 |
2.18 |
2.21 |
2.14 |
2.20 |
2.2M |
| 2025-08-25 |
2.17 |
2.24 |
2.17 |
2.19 |
2.4M |
| 2025-08-22 |
2.14 |
2.30 |
2.12 |
2.24 |
4.3M |
| 2025-08-21 |
2.12 |
2.14 |
2.07 |
2.10 |
2.4M |
| 2025-08-20 |
2.12 |
2.14 |
2.04 |
2.11 |
4.6M |
| 2025-08-19 |
2.27 |
2.29 |
2.13 |
2.15 |
3.5M |
| 2025-08-18 |
2.36 |
2.36 |
2.10 |
2.27 |
7.7M |
| 2025-08-15 |
2.45 |
2.50 |
2.22 |
2.31 |
9.2M |
| 2025-08-14 |
2.51 |
2.63 |
2.45 |
2.61 |
4.0M |
| 2025-08-13 |
2.69 |
2.69 |
2.50 |
2.52 |
4.8M |
| 2025-08-12 |
2.89 |
2.89 |
2.47 |
2.59 |
10.2M |
| 2025-08-11 |
2.78 |
3.01 |
2.78 |
2.85 |
10.2M |
| 2025-08-08 |
2.58 |
2.64 |
2.53 |
2.61 |
3.0M |
| 2025-08-07 |
2.68 |
2.72 |
2.52 |
2.54 |
3.4M |
| 2025-08-06 |
2.52 |
2.62 |
2.51 |
2.62 |
2.5M |
| 2025-08-05 |
2.66 |
2.70 |
2.55 |
2.56 |
2.2M |
| 2025-08-04 |
2.68 |
2.71 |
2.64 |
2.68 |
2.4M |
| 2025-08-01 |
2.66 |
2.73 |
2.57 |
2.63 |
3.9M |
| 2025-07-31 |
2.85 |
2.87 |
2.72 |
2.73 |
2.7M |
| 2025-07-30 |
2.74 |
2.87 |
2.71 |
2.81 |
2.8M |
| 2025-07-29 |
2.92 |
2.93 |
2.77 |
2.78 |
4.1M |
| 2025-07-28 |
3.00 |
3.00 |
2.86 |
2.94 |
3.5M |
| 2025-07-25 |
3.00 |
3.02 |
2.77 |
2.89 |
7.0M |
| 2025-07-24 |
3.10 |
3.43 |
2.96 |
3.07 |
12.9M |
| 2025-07-23 |
3.17 |
3.22 |
3.11 |
3.15 |
2.7M |
| 2025-07-22 |
3.32 |
3.33 |
3.10 |
3.18 |
5.4M |
| 2025-07-21 |
3.34 |
3.43 |
3.26 |
3.30 |
8.7M |
| 2025-07-18 |
3.37 |
3.47 |
3.23 |
3.27 |
5.7M |
| 2025-07-17 |
3.43 |
3.43 |
3.22 |
3.28 |
4.2M |
| 2025-07-16 |
3.32 |
3.43 |
3.19 |
3.41 |
5.6M |
| 2025-07-15 |
3.48 |
3.48 |
3.13 |
3.28 |
6.5M |
| 2025-07-14 |
3.42 |
3.59 |
3.25 |
3.48 |
12.8M |
| 2025-07-11 |
2.97 |
3.14 |
2.93 |
3.03 |
3.0M |
| 2025-07-10 |
2.91 |
2.98 |
2.81 |
2.95 |
2.6M |
| 2025-07-09 |
2.95 |
2.98 |
2.80 |
2.85 |
2.3M |
| 2025-07-08 |
2.89 |
3.01 |
2.83 |
2.92 |
2.9M |
| 2025-07-07 |
3.06 |
3.10 |
2.80 |
2.81 |
4.3M |
| 2025-07-03 |
3.02 |
3.26 |
2.99 |
3.14 |
3.5M |
| 2025-07-02 |
2.82 |
3.00 |
2.78 |
2.97 |
2.6M |
| 2025-07-01 |
2.89 |
2.89 |
2.74 |
2.81 |
1.8M |
| 2025-06-30 |
2.85 |
3.01 |
2.80 |
2.93 |
2.8M |
| 2025-06-27 |
2.92 |
2.92 |
2.75 |
2.79 |
1.8M |
| 2025-06-26 |
2.90 |
2.93 |
2.80 |
2.89 |
1.7M |
| 2025-06-25 |
3.07 |
3.12 |
2.85 |
2.88 |
1.9M |
| 2025-06-24 |
3.07 |
3.14 |
2.89 |
3.01 |
2.4M |
| 2025-06-23 |
2.60 |
2.86 |
2.54 |
2.86 |
2.2M |
| 2025-06-20 |
2.85 |
2.87 |
2.60 |
2.64 |
2.5M |
| 2025-06-18 |
2.75 |
2.85 |
2.61 |
2.82 |
2.5M |
| 2025-06-17 |
2.80 |
2.86 |
2.75 |
2.75 |
1.6M |
| 2025-06-16 |
2.95 |
3.00 |
2.76 |
2.84 |
2.8M |
| 2025-06-13 |
2.89 |
3.00 |
2.76 |
2.91 |
2.3M |
| 2025-06-12 |
3.14 |
3.17 |
2.93 |
2.97 |
2.6M |
| 2025-06-11 |
3.19 |
3.32 |
3.09 |
3.14 |
2.1M |
| 2025-06-10 |
3.48 |
3.48 |
3.23 |
3.31 |
1.9M |
| 2025-06-09 |
3.44 |
3.50 |
3.30 |
3.46 |
2.0M |
| 2025-06-06 |
3.12 |
3.49 |
3.05 |
3.35 |
3.4M |
| 2025-06-05 |
3.37 |
3.39 |
3.04 |
3.11 |
2.9M |
| 2025-06-04 |
3.50 |
3.50 |
3.36 |
3.36 |
1.6M |
| 2025-06-03 |
3.50 |
3.52 |
3.34 |
3.47 |
1.8M |
| 2025-06-02 |
3.53 |
3.60 |
3.40 |
3.44 |
1.3M |
| 2025-05-30 |
3.41 |
3.64 |
3.25 |
3.58 |
3.1M |
| 2025-05-29 |
3.79 |
3.79 |
3.32 |
3.43 |
3.3M |
| 2025-05-28 |
3.81 |
3.85 |
3.55 |
3.74 |
3.9M |
| 2025-05-27 |
3.71 |
3.89 |
3.51 |
3.84 |
3.9M |
| 2025-05-23 |
3.56 |
3.74 |
3.51 |
3.60 |
1.4M |
| 2025-05-22 |
3.69 |
3.86 |
3.58 |
3.74 |
1.9M |
| 2025-05-21 |
3.65 |
3.80 |
3.44 |
3.53 |
2.8M |
| 2025-05-20 |
3.92 |
3.95 |
3.65 |
3.76 |
2.2M |
| 2025-05-19 |
3.79 |
3.95 |
3.55 |
3.85 |
1.3M |
| 2025-05-16 |
4.02 |
4.05 |
3.78 |
3.84 |
1.8M |
| 2025-05-15 |
3.93 |
4.08 |
3.69 |
3.85 |
1.9M |
| 2025-05-14 |
4.34 |
4.44 |
3.79 |
3.80 |
3.6M |
| 2025-05-13 |
4.24 |
4.38 |
3.99 |
4.25 |
2.4M |
| 2025-05-12 |
4.90 |
4.95 |
3.56 |
4.10 |
5.6M |
| 2025-05-09 |
3.28 |
3.99 |
3.25 |
3.98 |
2.4M |
| 2025-05-08 |
3.08 |
3.35 |
3.01 |
3.32 |
1.6M |
| 2025-05-07 |
3.05 |
3.10 |
3.00 |
3.07 |
0.4M |
| 2025-05-06 |
3.06 |
3.07 |
2.96 |
3.06 |
0.5M |
| 2025-05-05 |
3.00 |
3.06 |
2.91 |
3.04 |
0.5M |
| 2025-05-02 |
3.02 |
3.10 |
2.95 |
3.00 |
0.9M |
| 2025-05-01 |
2.91 |
3.02 |
2.84 |
3.00 |
0.7M |
| 2025-04-30 |
3.01 |
3.01 |
2.78 |
2.84 |
0.8M |
| 2025-04-29 |
3.01 |
3.10 |
2.97 |
3.05 |
0.6M |
| 2025-04-28 |
2.85 |
3.04 |
2.74 |
2.96 |
0.8M |
| 2025-04-25 |
2.51 |
2.76 |
2.51 |
2.76 |
0.7M |
| 2025-04-24 |
105.54 |
105.92 |
105.54 |
105.92 |
0.0M |
| 2025-04-23 |
106.05 |
106.05 |
106.05 |
106.05 |
0.0M |
| 2025-04-22 |
102.29 |
103.78 |
102.29 |
103.78 |
0.0M |
| 2025-04-21 |
97.60 |
99.16 |
97.60 |
99.16 |
0.0M |
| 2025-04-17 |
96.08 |
96.08 |
96.08 |
96.08 |
0.0M |
| 2025-04-16 |
95.51 |
95.51 |
95.51 |
95.51 |
0.0M |
| 2025-04-15 |
95.77 |
95.77 |
95.48 |
95.48 |
0.0M |
| 2025-04-14 |
98.84 |
98.84 |
95.99 |
95.99 |
0.0M |
| 2025-04-11 |
93.90 |
94.96 |
92.12 |
94.96 |
0.0M |
| 2025-04-10 |
90.08 |
90.08 |
90.08 |
90.08 |
0.0M |
| 2025-04-09 |
91.01 |
93.32 |
91.01 |
93.32 |
0.0M |
| 2025-04-08 |
87.04 |
87.04 |
87.04 |
87.04 |
0.0M |
| 2025-04-07 |
87.53 |
91.21 |
87.53 |
88.73 |
0.0M |
| 2025-04-04 |
95.14 |
95.14 |
95.14 |
95.14 |
0.0M |
| 2025-04-03 |
94.13 |
94.13 |
92.86 |
92.86 |
0.0M |
| 2025-04-02 |
98.00 |
98.00 |
98.00 |
98.00 |
0.0M |
| 2025-04-01 |
95.21 |
96.41 |
95.21 |
96.41 |
0.0M |
| 2025-03-31 |
93.10 |
93.32 |
93.10 |
93.32 |
0.0M |
| 2025-03-28 |
96.60 |
96.60 |
94.95 |
94.95 |
0.0M |
| 2025-03-27 |
98.87 |
98.87 |
98.87 |
98.87 |
0.0M |
| 2025-03-26 |
98.00 |
98.00 |
98.00 |
98.00 |
0.0M |
| 2025-03-25 |
99.64 |
99.64 |
99.64 |
99.64 |
0.0M |
| 2025-03-24 |
99.46 |
99.94 |
99.46 |
99.94 |
0.0M |
| 2025-03-21 |
95.26 |
95.26 |
95.26 |
95.26 |
0.0M |
| 2025-03-20 |
95.85 |
95.85 |
95.49 |
95.49 |
0.0M |
| 2025-03-19 |
96.45 |
96.67 |
96.45 |
96.67 |
0.0M |
| 2025-03-18 |
92.70 |
92.70 |
92.70 |
92.70 |
0.0M |
| 2025-03-17 |
93.78 |
95.72 |
93.78 |
95.72 |
0.0M |
| 2025-03-14 |
95.29 |
96.32 |
95.29 |
96.32 |
0.0M |
| 2025-03-13 |
90.91 |
90.91 |
90.91 |
90.91 |
0.0M |
| 2025-03-12 |
93.52 |
93.78 |
93.52 |
93.78 |
0.0M |
| 2025-03-11 |
89.68 |
93.98 |
89.68 |
93.98 |
0.0M |
| 2025-03-10 |
87.73 |
89.74 |
87.73 |
89.74 |
0.0M |
| 2025-03-07 |
101.75 |
101.75 |
99.06 |
99.06 |
0.0M |
| 2025-03-06 |
100.58 |
100.58 |
100.58 |
100.58 |
0.0M |
| 2025-03-05 |
100.67 |
102.17 |
100.67 |
102.17 |
0.0M |
| 2025-03-04 |
96.26 |
98.96 |
96.26 |
98.96 |
0.0M |
| 2025-03-03 |
105.74 |
105.74 |
97.60 |
97.60 |
0.0M |
| 2025-02-28 |
91.65 |
95.79 |
91.65 |
95.20 |
0.0M |
| 2025-02-27 |
94.38 |
94.38 |
94.38 |
94.38 |
0.0M |
| 2025-02-26 |
96.82 |
96.82 |
95.25 |
95.25 |
0.0M |
| 2025-02-25 |
100.02 |
100.02 |
97.25 |
99.74 |
0.0M |
| 2025-02-24 |
108.01 |
108.01 |
107.00 |
107.00 |
0.0M |
| 2025-02-21 |
110.85 |
110.85 |
107.77 |
107.77 |
0.0M |
| 2025-02-20 |
109.18 |
111.51 |
109.18 |
111.41 |
0.0M |
| 2025-02-19 |
109.08 |
109.11 |
109.08 |
109.11 |
0.0M |
| 2025-02-18 |
112.15 |
112.15 |
104.56 |
106.42 |
0.0M |
| 2025-02-14 |
108.65 |
110.84 |
108.65 |
110.84 |
0.0M |
| 2025-02-13 |
108.54 |
108.54 |
108.54 |
108.54 |
0.0M |
| 2025-02-12 |
109.62 |
109.62 |
109.62 |
109.62 |
0.0M |
| 2025-02-11 |
107.35 |
107.35 |
107.35 |
107.35 |
0.0M |
| 2025-02-10 |
110.37 |
110.37 |
110.37 |
110.37 |
0.0M |
| 2025-02-07 |
111.05 |
111.05 |
108.36 |
108.36 |
0.0M |
| 2025-02-06 |
110.35 |
110.38 |
109.82 |
109.82 |
0.0M |
| 2025-02-05 |
110.34 |
110.34 |
110.34 |
110.34 |
0.0M |
| 2025-02-04 |
116.08 |
116.08 |
111.78 |
111.78 |
0.0M |
| 2025-02-03 |
104.65 |
114.66 |
104.65 |
114.66 |
0.0M |
| 2025-01-31 |
114.48 |
114.48 |
114.48 |
114.48 |
0.0M |
| 2025-01-30 |
120.15 |
121.40 |
118.49 |
119.52 |
0.0M |
| 2025-01-29 |
116.48 |
118.37 |
116.39 |
118.37 |
0.0M |
| 2025-01-28 |
117.20 |
117.20 |
116.10 |
116.10 |
0.0M |
| 2025-01-27 |
116.33 |
116.33 |
114.13 |
114.13 |
0.0M |
| 2025-01-24 |
120.50 |
120.50 |
120.20 |
120.20 |
0.0M |
| 2025-01-23 |
119.45 |
119.45 |
118.51 |
118.51 |
0.0M |
| 2025-01-22 |
114.93 |
119.56 |
114.93 |
119.56 |
0.0M |
| 2025-01-21 |
120.00 |
125.86 |
117.07 |
119.11 |
0.0M |
| 2025-01-17 |
115.90 |
121.99 |
115.90 |
118.71 |
0.0M |
| 2025-01-16 |
118.18 |
118.18 |
109.90 |
114.49 |
0.0M |
| 2025-01-15 |
113.47 |
113.67 |
113.47 |
113.67 |
0.0M |
| 2025-01-14 |
109.50 |
109.88 |
109.33 |
109.88 |
0.0M |
| 2025-01-13 |
102.46 |
105.92 |
102.46 |
105.74 |
0.0M |
| 2025-01-10 |
109.31 |
112.00 |
108.83 |
108.83 |
0.0M |
| 2025-01-08 |
108.08 |
108.08 |
106.76 |
106.76 |
0.0M |
| 2025-01-07 |
116.10 |
116.10 |
109.81 |
109.81 |
0.0M |
| 2025-01-06 |
112.83 |
116.48 |
112.83 |
116.10 |
0.0M |
| 2025-01-03 |
112.77 |
112.77 |
111.84 |
111.84 |
0.0M |
| 2025-01-02 |
110.53 |
110.89 |
110.53 |
110.61 |
0.0M |