| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-30 |
3.56 |
3.89 |
3.56 |
3.77 |
5.6M |
| 2021-12-29 |
3.56 |
3.70 |
3.54 |
3.66 |
1.2M |
| 2021-12-28 |
3.54 |
3.62 |
3.52 |
3.58 |
1.0M |
| 2021-12-27 |
3.70 |
3.71 |
3.54 |
3.56 |
1.4M |
| 2021-12-24 |
3.73 |
3.73 |
3.64 |
3.68 |
0.4M |
| 2021-12-23 |
3.75 |
3.75 |
3.70 |
3.71 |
0.3M |
| 2021-12-22 |
3.64 |
3.73 |
3.64 |
3.71 |
0.3M |
| 2021-12-21 |
3.66 |
3.71 |
3.66 |
3.68 |
0.4M |
| 2021-12-20 |
3.75 |
3.75 |
3.66 |
3.68 |
0.6M |
| 2021-12-17 |
3.89 |
3.89 |
3.68 |
3.71 |
2.0M |
| 2021-12-16 |
3.71 |
3.91 |
3.71 |
3.85 |
1.4M |
| 2021-12-15 |
3.77 |
3.83 |
3.75 |
3.77 |
0.5M |
| 2021-12-14 |
3.73 |
3.79 |
3.70 |
3.73 |
0.5M |
| 2021-12-13 |
3.85 |
3.87 |
3.73 |
3.73 |
1.5M |
| 2021-12-09 |
3.94 |
4.00 |
3.85 |
3.85 |
3.9M |
| 2021-12-08 |
3.75 |
3.87 |
3.75 |
3.87 |
2.8M |
| 2021-12-07 |
3.70 |
3.77 |
3.66 |
3.77 |
0.8M |
| 2021-12-03 |
3.70 |
3.77 |
3.64 |
3.66 |
1.4M |
| 2021-12-02 |
3.66 |
3.77 |
3.60 |
3.64 |
1.9M |
| 2021-12-01 |
3.66 |
3.75 |
3.66 |
3.73 |
1.0M |
| 2021-11-30 |
3.73 |
4.02 |
3.64 |
3.66 |
10.8M |
| 2021-11-29 |
3.58 |
3.91 |
3.52 |
3.66 |
2.9M |
| 2021-11-26 |
3.71 |
3.71 |
3.56 |
3.60 |
2.0M |
| 2021-11-25 |
3.83 |
3.83 |
3.64 |
3.71 |
2.4M |
| 2021-11-24 |
3.89 |
3.89 |
3.83 |
3.87 |
1.5M |
| 2021-11-23 |
3.92 |
3.94 |
3.85 |
3.91 |
1.4M |
| 2021-11-22 |
4.02 |
4.02 |
3.91 |
3.91 |
2.1M |
| 2021-11-19 |
4.11 |
4.13 |
3.96 |
3.98 |
5.4M |
| 2021-11-18 |
4.11 |
4.21 |
4.08 |
4.15 |
12.3M |
| 2021-11-17 |
4.10 |
4.17 |
4.06 |
4.10 |
5.4M |
| 2021-11-16 |
4.15 |
4.34 |
4.04 |
4.11 |
14.9M |
| 2021-11-15 |
4.00 |
4.44 |
3.96 |
4.13 |
61.0M |
| 2021-11-12 |
4.11 |
4.19 |
3.85 |
3.94 |
36.4M |
| 2021-11-11 |
3.52 |
4.06 |
3.52 |
3.98 |
93.9M |
| 2021-11-10 |
3.60 |
3.71 |
3.51 |
3.52 |
15.5M |
| 2021-11-09 |
3.09 |
3.85 |
3.03 |
3.60 |
57.1M |
| 2021-11-08 |
3.07 |
3.09 |
3.03 |
3.03 |
0.5M |
| 2021-11-05 |
3.03 |
3.11 |
3.01 |
3.07 |
0.4M |
| 2021-11-04 |
2.99 |
3.03 |
2.99 |
3.01 |
0.1M |
| 2021-11-03 |
3.07 |
3.07 |
2.97 |
2.99 |
0.6M |
| 2021-11-02 |
3.09 |
3.11 |
3.07 |
3.07 |
0.2M |
| 2021-11-01 |
3.07 |
3.09 |
3.03 |
3.07 |
0.3M |
| 2021-10-29 |
3.03 |
3.05 |
3.03 |
3.03 |
0.4M |
| 2021-10-28 |
3.03 |
3.09 |
3.03 |
3.03 |
0.2M |
| 2021-10-27 |
3.14 |
3.14 |
3.01 |
3.03 |
0.9M |
| 2021-10-26 |
3.20 |
3.20 |
3.11 |
3.11 |
2.0M |
| 2021-10-25 |
3.05 |
3.14 |
2.99 |
3.12 |
1.9M |
| 2021-10-21 |
3.03 |
3.03 |
2.97 |
3.01 |
0.5M |
| 2021-10-20 |
3.01 |
3.12 |
2.99 |
2.99 |
4.0M |
| 2021-10-19 |
2.90 |
3.11 |
2.86 |
3.01 |
3.8M |
| 2021-10-18 |
2.86 |
2.90 |
2.86 |
2.90 |
0.1M |
| 2021-10-15 |
2.88 |
2.90 |
2.84 |
2.86 |
0.2M |
| 2021-10-14 |
2.86 |
2.88 |
2.84 |
2.88 |
0.4M |
| 2021-10-12 |
2.86 |
2.88 |
2.84 |
2.88 |
0.4M |
| 2021-10-11 |
2.91 |
2.91 |
2.86 |
2.86 |
0.9M |
| 2021-10-08 |
2.93 |
2.93 |
2.90 |
2.90 |
0.3M |
| 2021-10-07 |
2.91 |
2.95 |
2.91 |
2.93 |
0.2M |
| 2021-10-06 |
2.93 |
2.95 |
2.90 |
2.90 |
0.1M |
| 2021-10-05 |
2.91 |
2.95 |
2.91 |
2.91 |
0.2M |
| 2021-10-04 |
2.91 |
2.97 |
2.90 |
2.91 |
0.3M |
| 2021-10-01 |
2.93 |
2.93 |
2.84 |
2.91 |
0.2M |
| 2021-09-30 |
2.90 |
2.91 |
2.86 |
2.90 |
0.1M |
| 2021-09-29 |
2.86 |
2.90 |
2.84 |
2.90 |
0.6M |
| 2021-09-28 |
2.88 |
2.93 |
2.84 |
2.86 |
0.3M |
| 2021-09-27 |
3.01 |
3.01 |
2.91 |
2.91 |
0.4M |
| 2021-09-23 |
2.99 |
3.01 |
2.95 |
2.99 |
0.3M |
| 2021-09-22 |
2.93 |
2.97 |
2.91 |
2.95 |
0.3M |
| 2021-09-21 |
2.95 |
2.95 |
2.86 |
2.93 |
0.3M |
| 2021-09-20 |
2.97 |
2.97 |
2.93 |
2.95 |
0.3M |
| 2021-09-17 |
2.97 |
2.99 |
2.93 |
2.97 |
0.3M |
| 2021-09-16 |
2.97 |
3.01 |
2.97 |
2.97 |
0.3M |
| 2021-09-15 |
3.03 |
3.03 |
2.97 |
2.97 |
0.3M |
| 2021-09-14 |
3.03 |
3.05 |
2.99 |
3.03 |
0.4M |
| 2021-09-13 |
3.01 |
3.07 |
2.99 |
3.03 |
0.5M |
| 2021-09-10 |
3.01 |
3.01 |
2.95 |
3.01 |
0.2M |
| 2021-09-09 |
3.01 |
3.01 |
2.95 |
3.01 |
0.1M |
| 2021-09-08 |
2.93 |
2.99 |
2.93 |
2.99 |
0.4M |
| 2021-09-07 |
3.03 |
3.05 |
2.97 |
2.97 |
0.8M |
| 2021-09-06 |
3.09 |
3.09 |
3.01 |
3.07 |
0.4M |
| 2021-09-03 |
3.03 |
3.07 |
3.03 |
3.03 |
0.3M |
| 2021-09-02 |
3.09 |
3.11 |
3.01 |
3.05 |
0.5M |
| 2021-09-01 |
3.20 |
3.22 |
3.09 |
3.09 |
1.1M |
| 2021-08-31 |
3.05 |
3.20 |
2.93 |
3.18 |
4.3M |
| 2021-08-30 |
3.03 |
3.07 |
2.99 |
3.01 |
0.6M |
| 2021-08-27 |
3.09 |
3.09 |
3.01 |
3.03 |
0.6M |
| 2021-08-26 |
3.11 |
3.11 |
3.03 |
3.07 |
0.7M |
| 2021-08-25 |
2.95 |
3.07 |
2.93 |
3.07 |
1.0M |
| 2021-08-24 |
2.82 |
2.93 |
2.82 |
2.91 |
0.4M |
| 2021-08-23 |
2.88 |
2.88 |
2.80 |
2.84 |
0.5M |
| 2021-08-20 |
2.86 |
2.86 |
2.80 |
2.84 |
0.3M |
| 2021-08-19 |
2.86 |
2.86 |
2.76 |
2.80 |
0.1M |
| 2021-08-18 |
2.65 |
2.82 |
2.63 |
2.76 |
0.3M |
| 2021-08-17 |
2.57 |
2.69 |
2.57 |
2.65 |
0.2M |
| 2021-08-16 |
2.71 |
2.71 |
2.40 |
2.61 |
1.0M |
| 2021-08-13 |
2.93 |
2.93 |
2.69 |
2.76 |
3.0M |
| 2021-08-11 |
2.97 |
2.99 |
2.95 |
2.95 |
0.3M |
| 2021-08-10 |
2.99 |
3.03 |
2.95 |
2.99 |
0.1M |
| 2021-08-09 |
2.93 |
3.05 |
2.93 |
2.99 |
0.3M |
| 2021-08-06 |
3.07 |
3.09 |
2.95 |
2.99 |
0.4M |
| 2021-08-05 |
3.09 |
3.09 |
3.03 |
3.07 |
0.2M |
| 2021-08-04 |
2.95 |
3.12 |
2.95 |
3.09 |
0.4M |
| 2021-08-03 |
2.91 |
3.05 |
2.91 |
3.03 |
0.7M |
| 2021-08-02 |
3.01 |
3.05 |
2.93 |
2.93 |
0.7M |
| 2021-07-30 |
3.14 |
3.14 |
3.03 |
3.05 |
0.6M |
| 2021-07-29 |
3.14 |
3.14 |
3.09 |
3.14 |
0.5M |
| 2021-07-27 |
3.22 |
3.28 |
3.12 |
3.12 |
1.4M |
| 2021-07-23 |
3.18 |
3.20 |
3.09 |
3.20 |
0.6M |
| 2021-07-22 |
3.11 |
3.14 |
3.07 |
3.12 |
0.4M |
| 2021-07-21 |
2.99 |
3.11 |
2.99 |
3.07 |
0.2M |
| 2021-07-20 |
3.16 |
3.16 |
2.99 |
3.03 |
0.8M |
| 2021-07-19 |
3.12 |
3.16 |
3.05 |
3.16 |
0.4M |
| 2021-07-16 |
3.20 |
3.20 |
3.12 |
3.16 |
0.5M |
| 2021-07-15 |
3.18 |
3.18 |
3.16 |
3.16 |
0.2M |
| 2021-07-14 |
3.24 |
3.24 |
3.16 |
3.20 |
0.2M |
| 2021-07-13 |
3.14 |
3.18 |
3.14 |
3.18 |
0.4M |
| 2021-07-12 |
3.11 |
3.18 |
3.11 |
3.16 |
0.2M |
| 2021-07-09 |
3.01 |
3.20 |
2.97 |
3.18 |
1.3M |
| 2021-07-08 |
3.20 |
3.24 |
3.07 |
3.09 |
0.8M |
| 2021-07-07 |
3.24 |
3.26 |
3.20 |
3.24 |
0.4M |
| 2021-07-06 |
3.20 |
3.30 |
3.20 |
3.30 |
0.6M |
| 2021-07-05 |
3.22 |
3.22 |
3.14 |
3.18 |
0.5M |
| 2021-07-02 |
3.30 |
3.31 |
3.20 |
3.24 |
1.2M |
| 2021-07-01 |
3.30 |
3.35 |
3.30 |
3.31 |
0.6M |
| 2021-06-30 |
3.22 |
3.39 |
3.22 |
3.30 |
1.5M |
| 2021-06-29 |
3.11 |
3.28 |
3.05 |
3.28 |
1.6M |
| 2021-06-28 |
2.97 |
3.22 |
2.97 |
3.11 |
4.3M |
| 2021-06-25 |
3.33 |
3.35 |
3.18 |
3.18 |
2.4M |
| 2021-06-24 |
3.62 |
3.62 |
3.28 |
3.35 |
4.0M |
| 2021-06-23 |
3.71 |
3.71 |
3.64 |
3.64 |
1.2M |
| 2021-06-22 |
3.83 |
3.83 |
3.70 |
3.71 |
1.1M |
| 2021-06-21 |
3.70 |
3.77 |
3.68 |
3.77 |
1.3M |
| 2021-06-18 |
3.89 |
3.89 |
3.62 |
3.81 |
3.0M |
| 2021-06-17 |
3.89 |
3.92 |
3.87 |
3.89 |
0.6M |
| 2021-06-16 |
3.92 |
3.94 |
3.85 |
3.89 |
1.0M |
| 2021-06-15 |
3.96 |
3.96 |
3.85 |
3.89 |
1.4M |
| 2021-06-14 |
4.00 |
4.04 |
3.75 |
3.92 |
4.0M |
| 2021-06-11 |
3.89 |
3.98 |
3.87 |
3.94 |
4.0M |
| 2021-06-10 |
3.68 |
3.92 |
3.68 |
3.89 |
7.6M |
| 2021-06-09 |
3.68 |
3.71 |
3.66 |
3.68 |
1.1M |
| 2021-06-08 |
3.62 |
3.81 |
3.62 |
3.71 |
6.5M |
| 2021-06-07 |
3.66 |
3.68 |
3.62 |
3.62 |
1.8M |
| 2021-06-04 |
3.66 |
3.68 |
3.58 |
3.62 |
2.5M |
| 2021-06-02 |
3.71 |
3.71 |
3.62 |
3.68 |
3.6M |
| 2021-06-01 |
3.60 |
3.87 |
3.54 |
3.68 |
23.6M |
| 2021-05-31 |
3.37 |
3.51 |
3.33 |
3.51 |
6.5M |
| 2021-05-28 |
3.24 |
3.37 |
3.24 |
3.33 |
3.6M |
| 2021-05-27 |
3.26 |
3.28 |
3.20 |
3.26 |
1.0M |
| 2021-05-25 |
3.24 |
3.26 |
3.22 |
3.26 |
1.3M |
| 2021-05-24 |
3.26 |
3.28 |
3.20 |
3.24 |
0.8M |
| 2021-05-21 |
3.24 |
3.30 |
3.18 |
3.22 |
3.8M |
| 2021-05-20 |
3.33 |
3.54 |
3.20 |
3.24 |
16.4M |
| 2021-05-19 |
3.31 |
3.41 |
3.22 |
3.31 |
2.1M |
| 2021-05-18 |
3.18 |
3.35 |
3.18 |
3.33 |
2.5M |
| 2021-05-17 |
3.30 |
3.30 |
3.14 |
3.20 |
1.3M |
| 2021-05-14 |
3.26 |
3.30 |
3.16 |
3.26 |
1.4M |
| 2021-05-13 |
3.37 |
3.37 |
3.05 |
3.28 |
5.9M |
| 2021-05-12 |
3.30 |
3.51 |
3.16 |
3.41 |
10.6M |
| 2021-05-11 |
3.24 |
3.30 |
3.14 |
3.28 |
8.8M |
| 2021-05-10 |
3.07 |
3.51 |
3.05 |
3.51 |
29.1M |
| 2021-05-07 |
3.03 |
3.14 |
2.99 |
3.03 |
5.9M |
| 2021-05-06 |
2.97 |
3.01 |
2.95 |
2.99 |
1.7M |
| 2021-05-05 |
3.11 |
3.11 |
2.91 |
2.95 |
6.2M |
| 2021-04-30 |
3.24 |
3.24 |
3.09 |
3.11 |
2.6M |
| 2021-04-29 |
3.07 |
3.20 |
3.07 |
3.20 |
2.8M |
| 2021-04-28 |
3.12 |
3.14 |
3.05 |
3.05 |
2.0M |
| 2021-04-27 |
3.16 |
3.28 |
3.09 |
3.11 |
7.3M |
| 2021-04-26 |
3.24 |
3.24 |
3.14 |
3.16 |
4.0M |
| 2021-04-23 |
2.93 |
3.30 |
2.90 |
3.22 |
23.7M |
| 2021-04-22 |
2.99 |
3.01 |
2.74 |
2.91 |
9.3M |
| 2021-04-21 |
3.39 |
3.60 |
2.95 |
2.95 |
41.4M |
| 2021-04-20 |
2.51 |
3.09 |
2.48 |
3.09 |
41.8M |
| 2021-04-19 |
2.23 |
2.38 |
2.23 |
2.38 |
8.5M |
| 2021-04-16 |
2.19 |
2.21 |
2.13 |
2.21 |
2.1M |
| 2021-04-12 |
2.21 |
2.27 |
2.21 |
2.21 |
1.7M |
| 2021-04-09 |
2.29 |
2.29 |
2.21 |
2.21 |
2.0M |
| 2021-04-08 |
2.21 |
2.29 |
2.21 |
2.25 |
1.7M |
| 2021-04-07 |
2.23 |
2.25 |
2.19 |
2.21 |
2.4M |
| 2021-04-05 |
2.34 |
2.34 |
2.19 |
2.29 |
5.2M |
| 2021-04-02 |
2.31 |
2.44 |
2.25 |
2.32 |
21.7M |
| 2021-04-01 |
2.19 |
2.27 |
2.17 |
2.23 |
4.8M |
| 2021-03-31 |
2.17 |
2.21 |
2.15 |
2.17 |
2.3M |
| 2021-03-30 |
2.15 |
2.21 |
2.15 |
2.19 |
2.5M |
| 2021-03-29 |
2.23 |
2.25 |
2.11 |
2.15 |
4.4M |
| 2021-03-26 |
2.36 |
2.36 |
2.17 |
2.21 |
5.8M |
| 2021-03-25 |
2.44 |
2.48 |
2.29 |
2.36 |
9.1M |
| 2021-03-24 |
2.21 |
2.40 |
2.17 |
2.31 |
28.4M |
| 2021-03-23 |
2.04 |
2.21 |
2.02 |
2.17 |
13.9M |
| 2021-03-22 |
2.02 |
2.04 |
2.00 |
2.04 |
0.8M |
| 2021-03-19 |
2.04 |
2.04 |
1.98 |
2.02 |
1.2M |
| 2021-03-18 |
2.04 |
2.08 |
2.00 |
2.02 |
1.2M |
| 2021-03-17 |
2.04 |
2.04 |
2.00 |
2.04 |
1.2M |
| 2021-03-16 |
2.08 |
2.10 |
2.04 |
2.04 |
1.4M |
| 2021-03-15 |
2.04 |
2.17 |
2.02 |
2.08 |
7.5M |
| 2021-03-12 |
1.98 |
2.06 |
1.98 |
2.00 |
0.9M |
| 2021-03-11 |
2.04 |
2.08 |
1.98 |
2.02 |
1.5M |
| 2021-03-10 |
2.00 |
2.11 |
2.00 |
2.10 |
2.1M |
| 2021-03-09 |
2.02 |
2.04 |
1.98 |
2.02 |
1.3M |
| 2021-03-08 |
2.04 |
2.06 |
2.00 |
2.02 |
0.9M |
| 2021-03-05 |
2.02 |
2.04 |
2.00 |
2.02 |
0.5M |
| 2021-03-04 |
2.04 |
2.04 |
2.00 |
2.00 |
1.0M |
| 2021-03-03 |
1.96 |
2.06 |
1.96 |
2.02 |
1.2M |
| 2021-03-02 |
2.00 |
2.00 |
1.96 |
1.98 |
0.9M |
| 2021-03-01 |
2.06 |
2.08 |
1.92 |
1.96 |
2.3M |
| 2021-02-25 |
1.87 |
2.15 |
1.87 |
2.04 |
5.9M |
| 2021-02-24 |
1.86 |
1.87 |
1.81 |
1.85 |
1.9M |
| 2021-02-23 |
1.94 |
1.94 |
1.77 |
1.88 |
4.8M |
| 2021-02-22 |
2.04 |
2.06 |
1.94 |
1.94 |
3.4M |
| 2021-02-19 |
2.13 |
2.15 |
2.04 |
2.06 |
2.1M |
| 2021-02-18 |
2.19 |
2.19 |
2.11 |
2.13 |
1.5M |
| 2021-02-17 |
2.11 |
2.19 |
2.11 |
2.13 |
1.8M |
| 2021-02-16 |
2.23 |
2.27 |
2.04 |
2.11 |
10.6M |
| 2021-02-15 |
1.92 |
2.21 |
1.92 |
2.17 |
19.3M |
| 2021-02-11 |
1.98 |
1.98 |
1.91 |
1.96 |
2.8M |
| 2021-02-10 |
2.02 |
2.02 |
1.94 |
1.98 |
3.5M |
| 2021-02-09 |
1.92 |
2.02 |
1.92 |
1.98 |
5.9M |
| 2021-02-08 |
1.90 |
1.98 |
1.90 |
1.92 |
7.8M |
| 2021-02-05 |
1.91 |
1.94 |
1.89 |
1.90 |
7.3M |
| 2021-02-04 |
1.82 |
1.92 |
1.79 |
1.90 |
16.0M |
| 2021-02-03 |
1.77 |
1.85 |
1.75 |
1.81 |
16.8M |
| 2021-02-02 |
1.71 |
1.79 |
1.68 |
1.76 |
26.9M |
| 2021-02-01 |
1.64 |
1.71 |
1.59 |
1.71 |
12.1M |
| 2021-01-29 |
1.57 |
1.64 |
1.56 |
1.62 |
8.3M |
| 2021-01-28 |
1.59 |
1.59 |
1.56 |
1.56 |
3.3M |
| 2021-01-27 |
1.60 |
1.62 |
1.57 |
1.59 |
6.5M |
| 2021-01-26 |
1.64 |
1.70 |
1.57 |
1.58 |
31.1M |
| 2021-01-25 |
1.55 |
1.68 |
1.52 |
1.62 |
39.2M |
| 2021-01-22 |
1.57 |
1.61 |
1.51 |
1.51 |
19.9M |
| 2021-01-21 |
1.46 |
1.63 |
1.46 |
1.59 |
53.4M |
| 2021-01-20 |
1.48 |
1.49 |
1.45 |
1.46 |
1.2M |
| 2021-01-19 |
1.45 |
1.48 |
1.45 |
1.47 |
1.4M |
| 2021-01-18 |
1.44 |
1.46 |
1.43 |
1.44 |
0.6M |
| 2021-01-15 |
1.46 |
1.47 |
1.44 |
1.44 |
1.4M |
| 2021-01-14 |
1.48 |
1.49 |
1.45 |
1.45 |
2.7M |
| 2021-01-13 |
1.51 |
1.54 |
1.47 |
1.47 |
10.5M |
| 2021-01-12 |
1.42 |
1.51 |
1.41 |
1.50 |
5.7M |
| 2021-01-11 |
1.41 |
1.43 |
1.41 |
1.41 |
1.0M |
| 2021-01-08 |
1.41 |
1.43 |
1.40 |
1.40 |
2.7M |
| 2021-01-07 |
1.39 |
1.43 |
1.39 |
1.41 |
1.3M |
| 2021-01-06 |
1.38 |
1.40 |
1.37 |
1.39 |
1.1M |
| 2021-01-05 |
1.36 |
1.40 |
1.36 |
1.37 |
2.6M |
| 2021-01-04 |
1.33 |
1.38 |
1.33 |
1.37 |
0.9M |