| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
3.61 |
3.68 |
3.39 |
3.40 |
201.1M |
| 2024-12-30 |
3.76 |
3.85 |
3.60 |
3.62 |
253.4M |
| 2024-12-27 |
4.00 |
4.05 |
3.81 |
3.85 |
320.1M |
| 2024-12-26 |
4.13 |
4.34 |
4.13 |
4.13 |
517.9M |
| 2024-12-25 |
4.59 |
4.59 |
4.59 |
4.59 |
18.2M |
| 2024-12-24 |
5.76 |
5.93 |
5.10 |
5.10 |
146.8M |
| 2024-12-23 |
5.74 |
6.06 |
5.17 |
5.67 |
698.9M |
| 2024-12-20 |
5.15 |
5.51 |
5.10 |
5.51 |
435.2M |
| 2024-12-19 |
4.52 |
5.01 |
4.52 |
5.01 |
134.5M |
| 2024-12-18 |
4.23 |
4.88 |
4.14 |
4.55 |
331.0M |
| 2024-12-17 |
4.91 |
5.00 |
4.60 |
4.60 |
260.5M |
| 2024-12-16 |
4.96 |
5.45 |
4.85 |
5.11 |
618.7M |
| 2024-12-13 |
4.16 |
4.95 |
4.11 |
4.95 |
338.9M |
| 2024-12-12 |
4.84 |
5.05 |
4.45 |
4.50 |
570.8M |
| 2024-12-11 |
4.17 |
4.59 |
4.17 |
4.59 |
257.1M |
| 2024-12-10 |
4.80 |
4.80 |
4.13 |
4.17 |
487.7M |
| 2024-12-09 |
4.36 |
4.36 |
3.84 |
4.36 |
369.4M |
| 2024-12-06 |
3.81 |
3.96 |
3.75 |
3.96 |
81.0M |
| 2024-12-05 |
3.23 |
3.60 |
3.22 |
3.60 |
172.4M |
| 2024-12-04 |
3.32 |
3.47 |
3.23 |
3.27 |
106.0M |
| 2024-12-03 |
3.40 |
3.45 |
3.33 |
3.36 |
106.5M |
| 2024-12-02 |
3.27 |
3.58 |
3.27 |
3.43 |
181.2M |
| 2024-11-29 |
3.21 |
3.29 |
3.12 |
3.25 |
124.8M |
| 2024-11-28 |
3.09 |
3.29 |
3.06 |
3.27 |
174.1M |
| 2024-11-27 |
3.17 |
3.17 |
2.95 |
3.10 |
165.8M |
| 2024-11-26 |
2.97 |
3.21 |
2.94 |
3.21 |
180.0M |
| 2024-11-25 |
2.92 |
2.92 |
2.82 |
2.92 |
34.0M |
| 2024-11-22 |
2.99 |
3.04 |
2.86 |
2.87 |
44.6M |
| 2024-11-21 |
3.00 |
3.04 |
2.95 |
3.01 |
50.6M |
| 2024-11-20 |
2.88 |
2.98 |
2.85 |
2.98 |
50.9M |
| 2024-11-19 |
2.78 |
2.87 |
2.76 |
2.87 |
35.5M |
| 2024-11-18 |
2.83 |
2.96 |
2.78 |
2.80 |
55.1M |
| 2024-11-15 |
2.90 |
2.95 |
2.82 |
2.83 |
44.1M |
| 2024-11-14 |
3.00 |
3.01 |
2.90 |
2.91 |
37.4M |
| 2024-11-13 |
3.02 |
3.07 |
2.93 |
3.01 |
50.9M |
| 2024-11-12 |
3.17 |
3.19 |
3.01 |
3.04 |
69.8M |
| 2024-11-11 |
3.11 |
3.19 |
3.10 |
3.17 |
66.1M |
| 2024-11-08 |
3.24 |
3.30 |
3.11 |
3.13 |
92.7M |
| 2024-11-07 |
3.06 |
3.28 |
3.03 |
3.22 |
117.0M |
| 2024-11-06 |
3.12 |
3.17 |
3.05 |
3.09 |
92.0M |
| 2024-11-05 |
3.05 |
3.14 |
3.01 |
3.11 |
117.1M |
| 2024-11-04 |
2.98 |
3.13 |
2.95 |
3.05 |
99.4M |
| 2024-11-01 |
3.17 |
3.32 |
2.96 |
2.99 |
210.7M |
| 2024-10-31 |
2.76 |
3.05 |
2.75 |
3.05 |
155.9M |
| 2024-10-30 |
2.71 |
2.81 |
2.71 |
2.77 |
55.4M |
| 2024-10-29 |
2.88 |
2.90 |
2.73 |
2.74 |
87.6M |
| 2024-10-28 |
2.80 |
2.93 |
2.77 |
2.87 |
92.9M |
| 2024-10-25 |
2.72 |
2.83 |
2.70 |
2.80 |
91.8M |
| 2024-10-24 |
2.70 |
2.78 |
2.62 |
2.70 |
100.1M |
| 2024-10-23 |
2.59 |
2.80 |
2.52 |
2.76 |
157.1M |
| 2024-10-22 |
2.41 |
2.65 |
2.39 |
2.60 |
135.2M |
| 2024-10-21 |
2.43 |
2.48 |
2.40 |
2.41 |
42.0M |
| 2024-10-18 |
2.35 |
2.45 |
2.32 |
2.42 |
38.5M |
| 2024-10-17 |
2.40 |
2.44 |
2.35 |
2.36 |
28.0M |
| 2024-10-16 |
2.38 |
2.41 |
2.33 |
2.37 |
32.1M |
| 2024-10-15 |
2.46 |
2.48 |
2.40 |
2.41 |
29.8M |
| 2024-10-14 |
2.41 |
2.46 |
2.36 |
2.46 |
39.2M |
| 2024-10-11 |
2.52 |
2.56 |
2.38 |
2.40 |
39.8M |
| 2024-10-10 |
2.57 |
2.66 |
2.48 |
2.52 |
52.5M |
| 2024-10-09 |
2.77 |
2.77 |
2.57 |
2.57 |
78.7M |
| 2024-10-08 |
2.90 |
2.90 |
2.65 |
2.86 |
103.6M |
| 2024-09-30 |
2.50 |
2.64 |
2.46 |
2.64 |
84.0M |
| 2024-09-27 |
2.33 |
2.43 |
2.28 |
2.40 |
53.2M |
| 2024-09-26 |
2.23 |
2.28 |
2.23 |
2.28 |
41.4M |
| 2024-09-25 |
2.23 |
2.31 |
2.22 |
2.22 |
77.6M |
| 2024-09-24 |
2.12 |
2.26 |
2.09 |
2.20 |
71.4M |
| 2024-09-23 |
2.05 |
2.13 |
2.02 |
2.11 |
43.7M |
| 2024-09-20 |
2.03 |
2.07 |
2.03 |
2.05 |
26.0M |
| 2024-09-19 |
1.96 |
2.06 |
1.95 |
2.03 |
29.1M |
| 2024-09-18 |
1.97 |
1.99 |
1.92 |
1.95 |
17.8M |
| 2024-09-13 |
2.02 |
2.04 |
1.96 |
1.97 |
21.6M |
| 2024-09-12 |
2.01 |
2.06 |
2.01 |
2.02 |
19.2M |
| 2024-09-11 |
2.02 |
2.04 |
2.00 |
2.01 |
13.8M |
| 2024-09-10 |
2.03 |
2.04 |
1.97 |
2.02 |
16.9M |
| 2024-09-09 |
2.00 |
2.03 |
1.97 |
2.01 |
18.3M |
| 2024-09-06 |
2.05 |
2.07 |
2.00 |
2.01 |
20.8M |
| 2024-09-05 |
2.06 |
2.08 |
2.04 |
2.06 |
20.6M |
| 2024-09-04 |
2.04 |
2.07 |
2.02 |
2.04 |
25.4M |
| 2024-09-03 |
2.01 |
2.07 |
1.99 |
2.06 |
32.2M |
| 2024-09-02 |
2.08 |
2.10 |
2.00 |
2.01 |
52.8M |
| 2024-08-30 |
1.89 |
2.09 |
1.89 |
2.08 |
79.4M |
| 2024-08-29 |
1.91 |
1.92 |
1.86 |
1.90 |
27.3M |
| 2024-08-28 |
1.84 |
1.95 |
1.83 |
1.90 |
27.2M |
| 2024-08-27 |
1.87 |
1.88 |
1.83 |
1.84 |
13.6M |
| 2024-08-26 |
1.82 |
1.89 |
1.82 |
1.87 |
19.3M |
| 2024-08-23 |
1.82 |
1.85 |
1.80 |
1.82 |
15.4M |
| 2024-08-22 |
1.91 |
1.92 |
1.83 |
1.84 |
20.2M |
| 2024-08-21 |
1.95 |
1.96 |
1.90 |
1.90 |
16.4M |
| 2024-08-20 |
2.02 |
2.02 |
1.94 |
1.95 |
24.2M |
| 2024-08-19 |
2.01 |
2.04 |
1.98 |
2.02 |
13.7M |
| 2024-08-16 |
2.05 |
2.07 |
2.01 |
2.02 |
23.7M |
| 2024-08-15 |
1.98 |
2.06 |
1.95 |
2.02 |
25.3M |
| 2024-08-14 |
1.97 |
2.00 |
1.96 |
1.99 |
12.5M |
| 2024-08-13 |
1.99 |
2.00 |
1.95 |
1.99 |
15.7M |
| 2024-08-12 |
2.04 |
2.04 |
1.98 |
1.99 |
17.9M |
| 2024-08-09 |
2.08 |
2.10 |
2.03 |
2.03 |
20.1M |
| 2024-08-08 |
2.10 |
2.10 |
2.05 |
2.08 |
14.7M |
| 2024-08-07 |
2.10 |
2.14 |
2.08 |
2.09 |
18.4M |
| 2024-08-06 |
2.05 |
2.10 |
2.04 |
2.10 |
21.9M |
| 2024-08-05 |
2.07 |
2.12 |
2.03 |
2.03 |
24.8M |
| 2024-08-02 |
2.14 |
2.15 |
2.08 |
2.10 |
26.9M |
| 2024-08-01 |
2.15 |
2.17 |
2.13 |
2.15 |
25.6M |
| 2024-07-31 |
2.05 |
2.15 |
2.04 |
2.15 |
31.5M |
| 2024-07-30 |
2.03 |
2.06 |
2.01 |
2.06 |
14.9M |
| 2024-07-29 |
2.05 |
2.06 |
2.00 |
2.04 |
17.4M |
| 2024-07-26 |
1.96 |
2.03 |
1.96 |
2.02 |
20.6M |
| 2024-07-25 |
1.94 |
1.98 |
1.92 |
1.96 |
17.1M |
| 2024-07-24 |
1.99 |
2.03 |
1.95 |
1.96 |
24.6M |
| 2024-07-23 |
2.05 |
2.13 |
2.02 |
2.02 |
33.4M |
| 2024-07-22 |
2.02 |
2.08 |
2.02 |
2.05 |
21.0M |
| 2024-07-19 |
1.97 |
2.03 |
1.94 |
2.01 |
22.8M |
| 2024-07-18 |
1.96 |
1.99 |
1.91 |
1.98 |
21.6M |
| 2024-07-17 |
1.99 |
2.05 |
1.97 |
1.97 |
29.5M |
| 2024-07-16 |
1.97 |
1.99 |
1.94 |
1.98 |
19.3M |
| 2024-07-15 |
2.04 |
2.05 |
1.96 |
1.98 |
22.9M |
| 2024-07-12 |
2.07 |
2.11 |
2.03 |
2.04 |
44.7M |
| 2024-07-11 |
1.96 |
2.11 |
1.95 |
2.05 |
67.1M |
| 2024-07-10 |
1.92 |
1.97 |
1.89 |
1.92 |
24.0M |
| 2024-07-09 |
1.96 |
1.99 |
1.89 |
1.93 |
33.0M |
| 2024-07-08 |
2.02 |
2.05 |
1.95 |
1.96 |
22.5M |
| 2024-07-05 |
2.02 |
2.07 |
1.99 |
2.05 |
25.9M |
| 2024-07-04 |
2.17 |
2.18 |
2.03 |
2.04 |
36.5M |
| 2024-07-03 |
2.16 |
2.22 |
2.14 |
2.16 |
17.6M |
| 2024-07-02 |
2.14 |
2.22 |
2.11 |
2.16 |
24.3M |
| 2024-07-01 |
2.10 |
2.14 |
2.07 |
2.13 |
17.3M |
| 2024-06-28 |
2.13 |
2.17 |
2.08 |
2.09 |
20.2M |
| 2024-06-27 |
2.20 |
2.21 |
2.13 |
2.14 |
19.6M |
| 2024-06-26 |
2.09 |
2.21 |
2.05 |
2.20 |
30.1M |
| 2024-06-25 |
2.08 |
2.14 |
2.06 |
2.09 |
19.6M |
| 2024-06-24 |
2.15 |
2.18 |
2.07 |
2.08 |
25.8M |
| 2024-06-21 |
2.26 |
2.27 |
2.18 |
2.18 |
21.6M |
| 2024-06-20 |
2.35 |
2.35 |
2.24 |
2.25 |
20.3M |
| 2024-06-19 |
2.39 |
2.41 |
2.34 |
2.35 |
14.3M |
| 2024-06-18 |
2.33 |
2.40 |
2.32 |
2.38 |
18.9M |
| 2024-06-17 |
2.36 |
2.36 |
2.32 |
2.33 |
15.9M |
| 2024-06-14 |
2.37 |
2.39 |
2.32 |
2.37 |
13.3M |
| 2024-06-13 |
2.43 |
2.45 |
2.36 |
2.37 |
19.8M |
| 2024-06-12 |
2.33 |
2.43 |
2.32 |
2.42 |
29.4M |
| 2024-06-11 |
2.34 |
2.37 |
2.26 |
2.33 |
25.3M |
| 2024-06-07 |
2.28 |
2.35 |
2.26 |
2.33 |
36.0M |
| 2024-06-06 |
2.40 |
2.44 |
2.22 |
2.26 |
61.1M |
| 2024-06-05 |
2.52 |
2.52 |
2.42 |
2.42 |
33.5M |
| 2024-06-04 |
2.61 |
2.61 |
2.48 |
2.53 |
35.2M |
| 2024-06-03 |
2.70 |
2.70 |
2.58 |
2.61 |
26.4M |
| 2024-05-31 |
2.73 |
2.76 |
2.69 |
2.70 |
24.7M |
| 2024-05-30 |
2.69 |
2.76 |
2.67 |
2.73 |
34.4M |
| 2024-05-29 |
2.70 |
2.71 |
2.62 |
2.65 |
18.8M |
| 2024-05-28 |
2.67 |
2.71 |
2.64 |
2.69 |
20.7M |
| 2024-05-27 |
2.67 |
2.67 |
2.61 |
2.67 |
27.0M |
| 2024-05-24 |
2.74 |
2.76 |
2.68 |
2.68 |
20.7M |
| 2024-05-23 |
2.80 |
2.82 |
2.73 |
2.74 |
27.1M |
| 2024-05-22 |
2.71 |
2.81 |
2.69 |
2.79 |
41.2M |
| 2024-05-21 |
2.76 |
2.77 |
2.69 |
2.72 |
30.0M |
| 2024-05-20 |
2.83 |
2.85 |
2.73 |
2.76 |
46.3M |
| 2024-05-17 |
2.86 |
2.89 |
2.82 |
2.83 |
31.5M |
| 2024-05-16 |
2.89 |
2.94 |
2.86 |
2.88 |
24.2M |
| 2024-05-15 |
2.90 |
2.99 |
2.88 |
2.90 |
25.5M |
| 2024-05-14 |
2.90 |
2.96 |
2.87 |
2.91 |
24.1M |
| 2024-05-13 |
3.00 |
3.00 |
2.85 |
2.87 |
41.6M |
| 2024-05-10 |
3.12 |
3.12 |
3.00 |
3.01 |
32.4M |
| 2024-05-09 |
3.07 |
3.12 |
3.05 |
3.11 |
18.2M |
| 2024-05-08 |
3.20 |
3.20 |
3.07 |
3.07 |
29.9M |
| 2024-05-07 |
3.21 |
3.24 |
3.18 |
3.20 |
20.4M |
| 2024-05-06 |
3.21 |
3.24 |
3.19 |
3.22 |
23.8M |
| 2024-04-30 |
3.26 |
3.27 |
3.13 |
3.17 |
32.5M |
| 2024-04-29 |
3.11 |
3.27 |
3.10 |
3.26 |
38.0M |
| 2024-04-26 |
3.08 |
3.14 |
3.04 |
3.11 |
46.8M |
| 2024-04-25 |
3.22 |
3.22 |
3.15 |
3.17 |
22.0M |
| 2024-04-24 |
3.16 |
3.23 |
3.15 |
3.22 |
20.0M |
| 2024-04-23 |
3.15 |
3.19 |
3.13 |
3.16 |
13.7M |
| 2024-04-22 |
3.13 |
3.22 |
3.09 |
3.13 |
17.6M |
| 2024-04-19 |
3.26 |
3.28 |
3.17 |
3.18 |
21.6M |
| 2024-04-18 |
3.25 |
3.32 |
3.19 |
3.26 |
27.0M |
| 2024-04-17 |
3.10 |
3.26 |
3.10 |
3.25 |
30.2M |
| 2024-04-16 |
3.30 |
3.30 |
3.04 |
3.04 |
39.6M |
| 2024-04-15 |
3.41 |
3.43 |
3.25 |
3.31 |
31.4M |
| 2024-04-12 |
3.48 |
3.51 |
3.40 |
3.41 |
24.7M |
| 2024-04-11 |
3.46 |
3.55 |
3.44 |
3.48 |
28.0M |
| 2024-04-10 |
3.57 |
3.65 |
3.52 |
3.54 |
38.1M |
| 2024-04-09 |
3.52 |
3.56 |
3.50 |
3.54 |
15.5M |
| 2024-04-08 |
3.60 |
3.60 |
3.50 |
3.51 |
24.0M |
| 2024-04-03 |
3.66 |
3.70 |
3.61 |
3.62 |
22.6M |
| 2024-04-02 |
3.71 |
3.84 |
3.63 |
3.70 |
35.8M |
| 2024-04-01 |
3.73 |
3.76 |
3.68 |
3.72 |
26.8M |
| 2024-03-29 |
3.60 |
3.69 |
3.55 |
3.68 |
28.7M |
| 2024-03-28 |
3.46 |
3.64 |
3.45 |
3.59 |
34.6M |
| 2024-03-27 |
3.68 |
3.69 |
3.47 |
3.48 |
33.0M |
| 2024-03-26 |
3.72 |
3.77 |
3.60 |
3.66 |
38.3M |
| 2024-03-25 |
3.86 |
3.87 |
3.74 |
3.74 |
40.8M |
| 2024-03-22 |
3.95 |
3.95 |
3.83 |
3.88 |
49.3M |
| 2024-03-21 |
3.98 |
4.00 |
3.93 |
3.95 |
42.3M |
| 2024-03-20 |
3.91 |
3.99 |
3.89 |
3.98 |
52.4M |
| 2024-03-19 |
3.95 |
3.98 |
3.91 |
3.92 |
39.4M |
| 2024-03-18 |
3.93 |
3.99 |
3.91 |
3.98 |
53.4M |
| 2024-03-15 |
3.82 |
3.89 |
3.81 |
3.89 |
31.8M |
| 2024-03-14 |
3.90 |
3.91 |
3.79 |
3.85 |
47.1M |
| 2024-03-13 |
3.91 |
3.98 |
3.87 |
3.92 |
54.8M |
| 2024-03-12 |
3.97 |
3.98 |
3.88 |
3.91 |
50.6M |
| 2024-03-11 |
3.90 |
3.96 |
3.87 |
3.96 |
47.8M |
| 2024-03-08 |
3.91 |
3.95 |
3.84 |
3.92 |
51.4M |
| 2024-03-07 |
4.08 |
4.09 |
3.89 |
3.93 |
105.3M |
| 2024-03-06 |
3.88 |
4.18 |
3.87 |
4.08 |
113.8M |
| 2024-03-05 |
3.96 |
4.08 |
3.90 |
3.92 |
89.2M |
| 2024-03-04 |
3.91 |
4.04 |
3.77 |
4.04 |
118.7M |
| 2024-03-01 |
3.85 |
3.89 |
3.76 |
3.81 |
68.4M |
| 2024-02-29 |
3.54 |
3.75 |
3.51 |
3.73 |
59.3M |
| 2024-02-28 |
3.87 |
3.93 |
3.55 |
3.58 |
112.0M |
| 2024-02-27 |
3.85 |
3.95 |
3.78 |
3.92 |
133.2M |
| 2024-02-26 |
3.69 |
3.93 |
3.64 |
3.93 |
147.2M |
| 2024-02-23 |
3.52 |
3.59 |
3.47 |
3.57 |
47.3M |
| 2024-02-22 |
3.34 |
3.64 |
3.33 |
3.53 |
58.6M |
| 2024-02-21 |
3.31 |
3.45 |
3.29 |
3.35 |
35.5M |
| 2024-02-20 |
3.34 |
3.39 |
3.27 |
3.35 |
27.9M |
| 2024-02-19 |
3.32 |
3.38 |
3.26 |
3.34 |
36.0M |
| 2024-02-08 |
3.10 |
3.26 |
3.03 |
3.22 |
36.3M |
| 2024-02-07 |
2.98 |
3.08 |
2.93 |
3.02 |
34.3M |
| 2024-02-06 |
2.80 |
3.03 |
2.65 |
2.96 |
39.6M |
| 2024-02-05 |
3.09 |
3.09 |
2.79 |
2.83 |
39.5M |
| 2024-02-02 |
3.31 |
3.35 |
2.98 |
3.10 |
40.7M |
| 2024-02-01 |
3.20 |
3.39 |
3.17 |
3.31 |
25.4M |
| 2024-01-31 |
3.43 |
3.49 |
3.31 |
3.33 |
26.1M |
| 2024-01-30 |
3.40 |
3.45 |
3.34 |
3.42 |
17.4M |
| 2024-01-29 |
3.57 |
3.62 |
3.40 |
3.41 |
24.9M |
| 2024-01-26 |
3.60 |
3.68 |
3.57 |
3.57 |
27.4M |
| 2024-01-25 |
3.50 |
3.78 |
3.45 |
3.62 |
40.4M |
| 2024-01-24 |
3.44 |
3.50 |
3.33 |
3.48 |
28.8M |
| 2024-01-23 |
3.46 |
3.53 |
3.38 |
3.43 |
24.2M |
| 2024-01-22 |
3.66 |
3.73 |
3.37 |
3.46 |
35.2M |
| 2024-01-19 |
3.66 |
3.85 |
3.61 |
3.72 |
34.0M |
| 2024-01-18 |
3.56 |
3.65 |
3.52 |
3.63 |
29.0M |
| 2024-01-17 |
3.78 |
3.78 |
3.60 |
3.62 |
31.0M |
| 2024-01-16 |
3.83 |
3.84 |
3.72 |
3.79 |
23.9M |
| 2024-01-15 |
3.85 |
3.85 |
3.79 |
3.81 |
15.7M |
| 2024-01-12 |
3.95 |
3.96 |
3.83 |
3.84 |
28.0M |
| 2024-01-11 |
3.79 |
3.94 |
3.79 |
3.94 |
29.0M |
| 2024-01-10 |
3.88 |
3.90 |
3.80 |
3.80 |
26.9M |
| 2024-01-09 |
3.90 |
3.98 |
3.83 |
3.88 |
33.9M |
| 2024-01-08 |
3.93 |
3.99 |
3.86 |
3.87 |
31.0M |
| 2024-01-05 |
4.11 |
4.13 |
3.92 |
3.94 |
47.5M |
| 2024-01-04 |
4.18 |
4.19 |
4.08 |
4.10 |
34.9M |
| 2024-01-03 |
4.28 |
4.29 |
4.13 |
4.17 |
57.1M |
| 2024-01-02 |
4.14 |
4.38 |
4.11 |
4.30 |
107.9M |