| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.60 |
2.68 |
2.54 |
2.55 |
31.5M |
| 2024-12-30 |
2.65 |
2.65 |
2.56 |
2.61 |
30.9M |
| 2024-12-27 |
2.63 |
2.70 |
2.61 |
2.66 |
30.3M |
| 2024-12-26 |
2.64 |
2.68 |
2.61 |
2.62 |
21.8M |
| 2024-12-25 |
2.69 |
2.70 |
2.59 |
2.65 |
39.4M |
| 2024-12-24 |
2.68 |
2.70 |
2.65 |
2.70 |
26.9M |
| 2024-12-23 |
2.81 |
2.83 |
2.66 |
2.68 |
47.1M |
| 2024-12-20 |
2.81 |
2.87 |
2.81 |
2.83 |
29.7M |
| 2024-12-19 |
2.82 |
2.85 |
2.78 |
2.81 |
34.5M |
| 2024-12-18 |
2.90 |
2.91 |
2.84 |
2.86 |
39.8M |
| 2024-12-17 |
3.05 |
3.08 |
2.86 |
2.88 |
63.4M |
| 2024-12-16 |
3.03 |
3.11 |
3.01 |
3.04 |
50.5M |
| 2024-12-13 |
3.16 |
3.18 |
3.04 |
3.04 |
72.8M |
| 2024-12-12 |
3.13 |
3.20 |
3.06 |
3.19 |
78.4M |
| 2024-12-11 |
3.00 |
3.13 |
2.98 |
3.12 |
79.1M |
| 2024-12-10 |
3.16 |
3.24 |
3.01 |
3.01 |
104.1M |
| 2024-12-09 |
3.17 |
3.17 |
3.00 |
3.04 |
86.9M |
| 2024-12-06 |
3.01 |
3.19 |
3.00 |
3.16 |
98.5M |
| 2024-12-05 |
2.96 |
3.00 |
2.93 |
3.00 |
48.1M |
| 2024-12-04 |
2.99 |
3.03 |
2.92 |
2.94 |
58.3M |
| 2024-12-03 |
2.97 |
3.02 |
2.93 |
3.01 |
69.2M |
| 2024-12-02 |
2.86 |
3.01 |
2.84 |
2.96 |
73.5M |
| 2024-11-29 |
2.78 |
2.87 |
2.77 |
2.85 |
48.4M |
| 2024-11-28 |
2.72 |
2.84 |
2.71 |
2.80 |
63.3M |
| 2024-11-27 |
2.69 |
2.73 |
2.62 |
2.73 |
35.1M |
| 2024-11-26 |
2.70 |
2.75 |
2.69 |
2.71 |
30.6M |
| 2024-11-25 |
2.73 |
2.74 |
2.64 |
2.72 |
46.7M |
| 2024-11-22 |
2.81 |
2.88 |
2.70 |
2.72 |
72.0M |
| 2024-11-21 |
2.82 |
2.86 |
2.79 |
2.82 |
59.0M |
| 2024-11-20 |
2.78 |
2.85 |
2.76 |
2.85 |
79.2M |
| 2024-11-19 |
2.87 |
2.87 |
2.68 |
2.82 |
154.5M |
| 2024-11-18 |
2.81 |
2.97 |
2.80 |
2.97 |
184.1M |
| 2024-11-15 |
2.79 |
2.80 |
2.68 |
2.70 |
51.2M |
| 2024-11-14 |
2.98 |
2.99 |
2.75 |
2.76 |
66.5M |
| 2024-11-13 |
2.97 |
2.99 |
2.85 |
2.92 |
62.2M |
| 2024-11-12 |
3.06 |
3.11 |
2.95 |
2.98 |
87.1M |
| 2024-11-11 |
3.01 |
3.14 |
2.87 |
3.03 |
128.6M |
| 2024-11-08 |
3.24 |
3.24 |
2.93 |
2.97 |
183.7M |
| 2024-11-07 |
2.75 |
3.05 |
2.73 |
3.05 |
128.1M |
| 2024-11-06 |
2.69 |
2.80 |
2.60 |
2.77 |
100.1M |
| 2024-11-05 |
2.54 |
2.67 |
2.53 |
2.67 |
79.3M |
| 2024-11-04 |
2.59 |
2.60 |
2.47 |
2.55 |
54.3M |
| 2024-11-01 |
2.64 |
2.69 |
2.53 |
2.57 |
66.3M |
| 2024-10-31 |
2.54 |
2.69 |
2.52 |
2.64 |
86.5M |
| 2024-10-30 |
2.50 |
2.61 |
2.50 |
2.56 |
46.7M |
| 2024-10-29 |
2.64 |
2.65 |
2.50 |
2.52 |
57.0M |
| 2024-10-28 |
2.52 |
2.63 |
2.52 |
2.62 |
66.0M |
| 2024-10-25 |
2.48 |
2.55 |
2.48 |
2.52 |
40.6M |
| 2024-10-24 |
2.47 |
2.52 |
2.46 |
2.48 |
36.9M |
| 2024-10-23 |
2.47 |
2.52 |
2.46 |
2.48 |
37.0M |
| 2024-10-22 |
2.44 |
2.49 |
2.44 |
2.48 |
32.1M |
| 2024-10-21 |
2.48 |
2.49 |
2.44 |
2.45 |
43.1M |
| 2024-10-18 |
2.45 |
2.51 |
2.40 |
2.48 |
50.9M |
| 2024-10-17 |
2.59 |
2.59 |
2.44 |
2.45 |
68.8M |
| 2024-10-16 |
2.45 |
2.59 |
2.42 |
2.57 |
94.0M |
| 2024-10-15 |
2.47 |
2.51 |
2.41 |
2.42 |
48.9M |
| 2024-10-14 |
2.51 |
2.55 |
2.45 |
2.50 |
50.0M |
| 2024-10-11 |
2.45 |
2.51 |
2.39 |
2.44 |
51.3M |
| 2024-10-10 |
2.45 |
2.53 |
2.38 |
2.46 |
68.3M |
| 2024-10-09 |
2.64 |
2.65 |
2.48 |
2.48 |
125.7M |
| 2024-10-08 |
3.00 |
3.03 |
2.62 |
2.76 |
232.8M |
| 2024-09-30 |
2.68 |
2.78 |
2.58 |
2.76 |
211.1M |
| 2024-09-27 |
2.43 |
2.53 |
2.36 |
2.53 |
244.2M |
| 2024-09-26 |
2.07 |
2.30 |
2.04 |
2.30 |
179.1M |
| 2024-09-25 |
2.00 |
2.17 |
1.99 |
2.09 |
156.7M |
| 2024-09-24 |
1.94 |
1.97 |
1.91 |
1.97 |
52.9M |
| 2024-09-23 |
1.92 |
1.94 |
1.88 |
1.91 |
33.3M |
| 2024-09-20 |
1.87 |
1.93 |
1.87 |
1.92 |
44.5M |
| 2024-09-19 |
1.85 |
1.92 |
1.84 |
1.88 |
48.3M |
| 2024-09-18 |
1.83 |
1.86 |
1.78 |
1.84 |
37.5M |
| 2024-09-13 |
1.81 |
1.85 |
1.81 |
1.82 |
28.7M |
| 2024-09-12 |
1.82 |
1.84 |
1.80 |
1.81 |
22.2M |
| 2024-09-11 |
1.81 |
1.83 |
1.80 |
1.81 |
22.3M |
| 2024-09-10 |
1.83 |
1.85 |
1.79 |
1.82 |
28.5M |
| 2024-09-09 |
1.82 |
1.85 |
1.80 |
1.83 |
22.3M |
| 2024-09-06 |
1.86 |
1.88 |
1.82 |
1.83 |
33.5M |
| 2024-09-05 |
1.85 |
1.89 |
1.84 |
1.87 |
39.1M |
| 2024-09-04 |
1.86 |
1.90 |
1.84 |
1.84 |
41.6M |
| 2024-09-03 |
1.86 |
1.89 |
1.84 |
1.88 |
39.8M |
| 2024-09-02 |
1.93 |
1.94 |
1.86 |
1.86 |
67.0M |
| 2024-08-30 |
1.92 |
2.05 |
1.86 |
1.96 |
105.2M |
| 2024-08-29 |
1.98 |
2.01 |
1.81 |
1.87 |
105.6M |
| 2024-08-28 |
1.96 |
1.99 |
1.95 |
1.98 |
33.9M |
| 2024-08-27 |
1.96 |
1.98 |
1.94 |
1.97 |
33.8M |
| 2024-08-26 |
1.93 |
1.98 |
1.91 |
1.97 |
47.0M |
| 2024-08-23 |
1.94 |
1.96 |
1.92 |
1.95 |
36.8M |
| 2024-08-22 |
1.95 |
1.99 |
1.93 |
1.94 |
34.9M |
| 2024-08-21 |
1.98 |
2.00 |
1.93 |
1.94 |
35.2M |
| 2024-08-20 |
2.04 |
2.06 |
1.96 |
1.99 |
51.6M |
| 2024-08-19 |
2.07 |
2.08 |
2.03 |
2.05 |
32.5M |
| 2024-08-16 |
2.09 |
2.10 |
2.07 |
2.08 |
37.6M |
| 2024-08-15 |
2.08 |
2.10 |
2.04 |
2.09 |
51.3M |
| 2024-08-14 |
2.08 |
2.10 |
2.06 |
2.09 |
24.2M |
| 2024-08-13 |
2.07 |
2.10 |
2.04 |
2.09 |
37.2M |
| 2024-08-12 |
2.16 |
2.16 |
2.05 |
2.08 |
67.7M |
| 2024-08-09 |
2.13 |
2.21 |
2.12 |
2.18 |
86.6M |
| 2024-08-08 |
2.12 |
2.17 |
2.09 |
2.15 |
69.9M |
| 2024-08-07 |
2.14 |
2.15 |
2.08 |
2.12 |
47.0M |
| 2024-08-06 |
2.15 |
2.16 |
2.11 |
2.15 |
43.7M |
| 2024-08-05 |
2.15 |
2.21 |
2.12 |
2.13 |
71.7M |
| 2024-08-02 |
2.17 |
2.21 |
2.15 |
2.17 |
49.6M |
| 2024-08-01 |
2.22 |
2.22 |
2.14 |
2.18 |
65.6M |
| 2024-07-31 |
2.12 |
2.21 |
2.10 |
2.20 |
97.4M |
| 2024-07-30 |
2.02 |
2.13 |
2.00 |
2.12 |
107.0M |
| 2024-07-29 |
1.92 |
2.07 |
1.88 |
2.03 |
164.3M |
| 2024-07-26 |
1.84 |
1.92 |
1.83 |
1.88 |
65.2M |
| 2024-07-25 |
1.89 |
1.92 |
1.81 |
1.86 |
140.5M |
| 2024-07-24 |
2.16 |
2.18 |
2.00 |
2.00 |
101.6M |
| 2024-07-23 |
2.25 |
2.30 |
2.22 |
2.22 |
14.8M |
| 2024-07-22 |
2.24 |
2.26 |
2.21 |
2.23 |
15.3M |
| 2024-07-19 |
2.31 |
2.32 |
2.24 |
2.27 |
17.1M |
| 2024-07-18 |
2.32 |
2.33 |
2.27 |
2.32 |
11.2M |
| 2024-07-17 |
2.33 |
2.37 |
2.31 |
2.34 |
14.9M |
| 2024-07-16 |
2.32 |
2.35 |
2.28 |
2.33 |
12.8M |
| 2024-07-15 |
2.37 |
2.38 |
2.30 |
2.30 |
16.7M |
| 2024-07-12 |
2.33 |
2.43 |
2.32 |
2.39 |
26.0M |
| 2024-07-11 |
2.29 |
2.34 |
2.27 |
2.33 |
17.4M |
| 2024-07-10 |
2.27 |
2.30 |
2.23 |
2.26 |
13.6M |
| 2024-07-09 |
2.27 |
2.30 |
2.22 |
2.30 |
15.7M |
| 2024-07-08 |
2.34 |
2.35 |
2.26 |
2.31 |
17.9M |
| 2024-07-05 |
2.34 |
2.39 |
2.31 |
2.35 |
19.3M |
| 2024-07-04 |
2.41 |
2.42 |
2.33 |
2.34 |
22.7M |
| 2024-07-03 |
2.39 |
2.44 |
2.36 |
2.41 |
19.0M |
| 2024-07-02 |
2.38 |
2.41 |
2.36 |
2.39 |
22.2M |
| 2024-07-01 |
2.29 |
2.39 |
2.28 |
2.39 |
29.3M |
| 2024-06-28 |
2.25 |
2.30 |
2.24 |
2.26 |
13.2M |
| 2024-06-27 |
2.29 |
2.31 |
2.24 |
2.26 |
10.9M |
| 2024-06-26 |
2.26 |
2.30 |
2.24 |
2.29 |
13.5M |
| 2024-06-25 |
2.22 |
2.30 |
2.21 |
2.27 |
19.1M |
| 2024-06-24 |
2.29 |
2.29 |
2.21 |
2.22 |
16.1M |
| 2024-06-21 |
2.30 |
2.34 |
2.29 |
2.31 |
11.3M |
| 2024-06-20 |
2.35 |
2.36 |
2.28 |
2.28 |
18.2M |
| 2024-06-19 |
2.36 |
2.39 |
2.34 |
2.35 |
13.8M |
| 2024-06-18 |
2.36 |
2.39 |
2.35 |
2.36 |
11.2M |
| 2024-06-17 |
2.39 |
2.39 |
2.36 |
2.36 |
13.5M |
| 2024-06-14 |
2.36 |
2.42 |
2.34 |
2.41 |
23.2M |
| 2024-06-13 |
2.41 |
2.42 |
2.35 |
2.36 |
16.8M |
| 2024-06-12 |
2.35 |
2.40 |
2.34 |
2.39 |
18.1M |
| 2024-06-11 |
2.41 |
2.41 |
2.34 |
2.36 |
24.9M |
| 2024-06-07 |
2.36 |
2.44 |
2.36 |
2.43 |
27.0M |
| 2024-06-06 |
2.43 |
2.44 |
2.31 |
2.35 |
24.6M |
| 2024-06-05 |
2.52 |
2.53 |
2.42 |
2.43 |
23.6M |
| 2024-06-04 |
2.51 |
2.55 |
2.46 |
2.54 |
23.4M |
| 2024-06-03 |
2.60 |
2.61 |
2.49 |
2.53 |
24.9M |
| 2024-05-31 |
2.61 |
2.61 |
2.57 |
2.59 |
20.9M |
| 2024-05-30 |
2.64 |
2.65 |
2.58 |
2.60 |
20.6M |
| 2024-05-29 |
2.64 |
2.71 |
2.64 |
2.66 |
21.0M |
| 2024-05-28 |
2.75 |
2.75 |
2.64 |
2.64 |
25.0M |
| 2024-05-27 |
2.75 |
2.76 |
2.66 |
2.74 |
25.1M |
| 2024-05-24 |
2.78 |
2.79 |
2.71 |
2.74 |
30.8M |
| 2024-05-23 |
2.80 |
2.86 |
2.76 |
2.80 |
47.2M |
| 2024-05-22 |
2.87 |
2.96 |
2.86 |
2.87 |
80.5M |
| 2024-05-21 |
2.76 |
2.88 |
2.75 |
2.86 |
65.4M |
| 2024-05-20 |
2.83 |
2.85 |
2.76 |
2.78 |
68.3M |
| 2024-05-17 |
2.74 |
2.89 |
2.69 |
2.89 |
93.9M |
| 2024-05-16 |
2.64 |
2.75 |
2.64 |
2.72 |
56.2M |
| 2024-05-15 |
2.60 |
2.70 |
2.59 |
2.65 |
36.0M |
| 2024-05-14 |
2.59 |
2.64 |
2.58 |
2.61 |
20.0M |
| 2024-05-13 |
2.60 |
2.64 |
2.59 |
2.59 |
23.5M |
| 2024-05-10 |
2.58 |
2.66 |
2.57 |
2.64 |
34.9M |
| 2024-05-09 |
2.54 |
2.60 |
2.54 |
2.57 |
23.4M |
| 2024-05-08 |
2.61 |
2.61 |
2.52 |
2.53 |
27.2M |
| 2024-05-07 |
2.61 |
2.66 |
2.56 |
2.62 |
34.9M |
| 2024-05-06 |
2.64 |
2.68 |
2.59 |
2.60 |
54.1M |
| 2024-04-30 |
2.68 |
2.69 |
2.55 |
2.59 |
87.9M |
| 2024-04-29 |
2.46 |
2.58 |
2.44 |
2.58 |
41.6M |
| 2024-04-26 |
2.27 |
2.34 |
2.25 |
2.34 |
19.4M |
| 2024-04-25 |
2.24 |
2.29 |
2.23 |
2.27 |
10.7M |
| 2024-04-24 |
2.22 |
2.24 |
2.20 |
2.24 |
11.4M |
| 2024-04-23 |
2.21 |
2.24 |
2.20 |
2.22 |
11.5M |
| 2024-04-22 |
2.23 |
2.24 |
2.19 |
2.21 |
9.8M |
| 2024-04-19 |
2.24 |
2.27 |
2.21 |
2.22 |
11.5M |
| 2024-04-18 |
2.27 |
2.29 |
2.24 |
2.24 |
13.2M |
| 2024-04-17 |
2.21 |
2.29 |
2.21 |
2.27 |
21.0M |
| 2024-04-16 |
2.25 |
2.25 |
2.17 |
2.17 |
18.8M |
| 2024-04-15 |
2.34 |
2.35 |
2.22 |
2.26 |
19.0M |
| 2024-04-12 |
2.37 |
2.39 |
2.33 |
2.33 |
14.2M |
| 2024-04-11 |
2.36 |
2.40 |
2.35 |
2.38 |
11.5M |
| 2024-04-10 |
2.44 |
2.45 |
2.36 |
2.37 |
20.2M |
| 2024-04-09 |
2.43 |
2.46 |
2.42 |
2.45 |
11.0M |
| 2024-04-08 |
2.47 |
2.49 |
2.42 |
2.43 |
20.6M |
| 2024-04-03 |
2.48 |
2.50 |
2.46 |
2.47 |
13.4M |
| 2024-04-02 |
2.47 |
2.51 |
2.45 |
2.49 |
21.2M |
| 2024-04-01 |
2.43 |
2.47 |
2.43 |
2.47 |
19.5M |
| 2024-03-29 |
2.46 |
2.47 |
2.41 |
2.44 |
18.6M |
| 2024-03-28 |
2.45 |
2.50 |
2.44 |
2.47 |
20.3M |
| 2024-03-27 |
2.51 |
2.52 |
2.44 |
2.46 |
26.9M |
| 2024-03-26 |
2.46 |
2.53 |
2.44 |
2.52 |
31.6M |
| 2024-03-25 |
2.46 |
2.53 |
2.43 |
2.46 |
25.7M |
| 2024-03-22 |
2.49 |
2.50 |
2.42 |
2.46 |
21.0M |
| 2024-03-21 |
2.48 |
2.51 |
2.47 |
2.50 |
22.8M |
| 2024-03-20 |
2.45 |
2.48 |
2.44 |
2.47 |
12.9M |
| 2024-03-19 |
2.47 |
2.49 |
2.45 |
2.45 |
16.4M |
| 2024-03-18 |
2.48 |
2.48 |
2.45 |
2.47 |
16.6M |
| 2024-03-15 |
2.44 |
2.47 |
2.43 |
2.46 |
16.1M |
| 2024-03-14 |
2.43 |
2.48 |
2.42 |
2.44 |
20.7M |
| 2024-03-13 |
2.47 |
2.48 |
2.41 |
2.43 |
23.1M |
| 2024-03-12 |
2.41 |
2.51 |
2.40 |
2.49 |
36.0M |
| 2024-03-11 |
2.35 |
2.41 |
2.35 |
2.41 |
20.8M |
| 2024-03-08 |
2.36 |
2.39 |
2.33 |
2.36 |
14.3M |
| 2024-03-07 |
2.39 |
2.42 |
2.36 |
2.37 |
19.7M |
| 2024-03-06 |
2.36 |
2.41 |
2.34 |
2.39 |
19.6M |
| 2024-03-05 |
2.39 |
2.41 |
2.33 |
2.37 |
22.5M |
| 2024-03-04 |
2.45 |
2.46 |
2.39 |
2.41 |
25.4M |
| 2024-03-01 |
2.49 |
2.51 |
2.44 |
2.47 |
27.1M |
| 2024-02-29 |
2.41 |
2.49 |
2.39 |
2.49 |
45.7M |
| 2024-02-28 |
2.51 |
2.69 |
2.44 |
2.46 |
70.4M |
| 2024-02-27 |
2.44 |
2.51 |
2.41 |
2.51 |
26.3M |
| 2024-02-26 |
2.46 |
2.50 |
2.41 |
2.45 |
29.8M |
| 2024-02-23 |
2.41 |
2.48 |
2.41 |
2.46 |
29.0M |
| 2024-02-22 |
2.39 |
2.44 |
2.39 |
2.42 |
24.3M |
| 2024-02-21 |
2.35 |
2.47 |
2.33 |
2.41 |
37.8M |
| 2024-02-20 |
2.34 |
2.37 |
2.31 |
2.36 |
28.6M |
| 2024-02-19 |
2.32 |
2.36 |
2.29 |
2.36 |
39.1M |
| 2024-02-08 |
2.18 |
2.31 |
2.15 |
2.29 |
46.2M |
| 2024-02-07 |
2.21 |
2.23 |
2.13 |
2.15 |
45.7M |
| 2024-02-06 |
2.20 |
2.28 |
2.09 |
2.21 |
59.7M |
| 2024-02-05 |
2.46 |
2.46 |
2.22 |
2.22 |
50.5M |
| 2024-02-02 |
2.55 |
2.63 |
2.38 |
2.47 |
31.2M |
| 2024-02-01 |
2.60 |
2.61 |
2.51 |
2.58 |
27.5M |
| 2024-01-31 |
2.74 |
2.75 |
2.61 |
2.61 |
28.8M |
| 2024-01-30 |
2.86 |
2.87 |
2.74 |
2.74 |
23.8M |
| 2024-01-29 |
2.99 |
2.99 |
2.86 |
2.87 |
31.4M |
| 2024-01-26 |
2.86 |
2.99 |
2.86 |
2.96 |
42.0M |
| 2024-01-25 |
2.76 |
2.87 |
2.75 |
2.86 |
27.6M |
| 2024-01-24 |
2.66 |
2.76 |
2.63 |
2.76 |
25.4M |
| 2024-01-23 |
2.61 |
2.67 |
2.57 |
2.66 |
18.2M |
| 2024-01-22 |
2.75 |
2.76 |
2.60 |
2.61 |
17.9M |
| 2024-01-19 |
2.76 |
2.80 |
2.74 |
2.76 |
17.3M |
| 2024-01-18 |
2.80 |
2.80 |
2.68 |
2.76 |
25.4M |
| 2024-01-17 |
2.86 |
2.86 |
2.80 |
2.81 |
16.0M |
| 2024-01-16 |
2.90 |
2.91 |
2.83 |
2.86 |
19.3M |
| 2024-01-15 |
2.89 |
2.92 |
2.86 |
2.90 |
18.1M |
| 2024-01-12 |
2.92 |
2.96 |
2.90 |
2.90 |
18.4M |
| 2024-01-11 |
2.91 |
2.94 |
2.89 |
2.93 |
15.9M |
| 2024-01-10 |
2.91 |
2.95 |
2.89 |
2.91 |
16.4M |
| 2024-01-09 |
2.90 |
2.96 |
2.89 |
2.94 |
22.0M |
| 2024-01-08 |
3.00 |
3.00 |
2.90 |
2.90 |
25.1M |
| 2024-01-05 |
2.99 |
3.04 |
2.96 |
2.97 |
28.6M |
| 2024-01-04 |
2.99 |
3.00 |
2.97 |
2.99 |
22.4M |
| 2024-01-03 |
3.00 |
3.05 |
2.98 |
3.01 |
29.2M |
| 2024-01-02 |
2.99 |
3.01 |
2.95 |
2.99 |
30.3M |