| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
0.71 |
0.71 |
0.69 |
0.69 |
14.9M |
| 2024-12-30 |
0.70 |
0.72 |
0.69 |
0.70 |
57.4M |
| 2024-12-27 |
0.70 |
0.72 |
0.69 |
0.70 |
46.7M |
| 2024-12-24 |
0.72 |
0.72 |
0.69 |
0.69 |
52.2M |
| 2024-12-23 |
0.72 |
0.75 |
0.70 |
0.72 |
166.6M |
| 2024-12-20 |
0.76 |
0.77 |
0.70 |
0.71 |
124.8M |
| 2024-12-19 |
0.78 |
0.82 |
0.74 |
0.75 |
256.8M |
| 2024-12-18 |
0.80 |
0.81 |
0.76 |
0.77 |
208.6M |
| 2024-12-17 |
0.74 |
0.89 |
0.73 |
0.80 |
624.2M |
| 2024-12-16 |
0.70 |
0.74 |
0.69 |
0.73 |
118.1M |
| 2024-12-13 |
0.70 |
0.71 |
0.68 |
0.69 |
38.5M |
| 2024-12-12 |
0.69 |
0.72 |
0.68 |
0.70 |
108.7M |
| 2024-12-11 |
0.70 |
0.70 |
0.69 |
0.69 |
31.6M |
| 2024-12-10 |
0.75 |
0.76 |
0.69 |
0.69 |
88.0M |
| 2024-12-09 |
0.69 |
0.73 |
0.68 |
0.72 |
105.4M |
| 2024-12-06 |
0.68 |
0.70 |
0.67 |
0.69 |
64.9M |
| 2024-12-05 |
0.67 |
0.69 |
0.67 |
0.68 |
28.5M |
| 2024-12-04 |
0.69 |
0.69 |
0.67 |
0.68 |
37.5M |
| 2024-12-03 |
0.70 |
0.71 |
0.68 |
0.69 |
53.7M |
| 2024-12-02 |
0.72 |
0.72 |
0.69 |
0.70 |
81.8M |
| 2024-11-29 |
0.69 |
0.76 |
0.69 |
0.71 |
183.7M |
| 2024-11-28 |
0.70 |
0.72 |
0.68 |
0.69 |
79.2M |
| 2024-11-27 |
0.71 |
0.71 |
0.68 |
0.70 |
50.8M |
| 2024-11-26 |
0.70 |
0.74 |
0.69 |
0.70 |
96.1M |
| 2024-11-25 |
0.69 |
0.72 |
0.67 |
0.69 |
102.6M |
| 2024-11-22 |
0.72 |
0.73 |
0.68 |
0.68 |
90.9M |
| 2024-11-21 |
0.76 |
0.76 |
0.72 |
0.72 |
75.1M |
| 2024-11-20 |
0.77 |
0.80 |
0.73 |
0.75 |
157.6M |
| 2024-11-19 |
0.73 |
0.79 |
0.72 |
0.76 |
200.5M |
| 2024-11-18 |
0.72 |
0.74 |
0.70 |
0.72 |
73.8M |
| 2024-11-15 |
0.71 |
0.74 |
0.69 |
0.71 |
101.5M |
| 2024-11-14 |
0.73 |
0.73 |
0.69 |
0.70 |
76.4M |
| 2024-11-13 |
0.74 |
0.74 |
0.71 |
0.72 |
125.2M |
| 2024-11-12 |
0.79 |
0.81 |
0.72 |
0.74 |
137.9M |
| 2024-11-11 |
0.81 |
0.83 |
0.78 |
0.78 |
111.4M |
| 2024-11-08 |
0.87 |
0.90 |
0.82 |
0.83 |
234.8M |
| 2024-11-07 |
0.78 |
0.92 |
0.76 |
0.84 |
548.5M |
| 2024-11-06 |
0.80 |
0.82 |
0.77 |
0.78 |
113.1M |
| 2024-11-05 |
0.75 |
0.83 |
0.74 |
0.80 |
208.3M |
| 2024-11-04 |
0.83 |
0.83 |
0.75 |
0.78 |
146.2M |
| 2024-11-01 |
0.85 |
0.89 |
0.82 |
0.83 |
182.5M |
| 2024-10-31 |
0.79 |
0.86 |
0.78 |
0.82 |
304.0M |
| 2024-10-30 |
0.86 |
0.87 |
0.78 |
0.79 |
204.8M |
| 2024-10-29 |
0.71 |
0.88 |
0.67 |
0.83 |
601.2M |
| 2024-10-28 |
0.70 |
0.71 |
0.68 |
0.70 |
71.4M |
| 2024-10-25 |
0.74 |
0.75 |
0.68 |
0.70 |
157.5M |
| 2024-10-24 |
0.80 |
0.80 |
0.72 |
0.73 |
208.9M |
| 2024-10-23 |
0.84 |
0.88 |
0.81 |
0.81 |
182.0M |
| 2024-10-22 |
0.83 |
0.85 |
0.81 |
0.84 |
123.5M |
| 2024-10-21 |
0.87 |
0.90 |
0.82 |
0.83 |
218.0M |
| 2024-10-18 |
0.84 |
0.95 |
0.80 |
0.91 |
321.5M |
| 2024-10-17 |
0.80 |
0.88 |
0.76 |
0.81 |
264.1M |
| 2024-10-16 |
0.78 |
0.85 |
0.76 |
0.78 |
212.2M |
| 2024-10-15 |
0.90 |
0.92 |
0.78 |
0.80 |
208.8M |
| 2024-10-14 |
0.99 |
1.00 |
0.78 |
0.89 |
255.0M |
| 2024-10-10 |
1.02 |
1.05 |
0.92 |
1.01 |
285.7M |
| 2024-10-09 |
1.17 |
1.20 |
0.89 |
0.97 |
520.9M |
| 2024-10-08 |
1.81 |
1.82 |
1.03 |
1.11 |
491.8M |
| 2024-10-07 |
1.42 |
1.70 |
1.27 |
1.69 |
73.9M |
| 2024-10-04 |
0.88 |
1.62 |
0.86 |
1.40 |
210.0M |
| 2024-10-03 |
0.90 |
0.96 |
0.79 |
0.88 |
57.4M |
| 2024-10-02 |
1.01 |
1.04 |
0.81 |
0.85 |
132.7M |
| 2024-09-30 |
0.77 |
0.95 |
0.76 |
0.95 |
687.7M |
| 2024-09-27 |
0.66 |
0.83 |
0.63 |
0.70 |
650.4M |
| 2024-09-26 |
0.59 |
0.66 |
0.57 |
0.64 |
327.5M |
| 2024-09-25 |
0.49 |
0.64 |
0.48 |
0.59 |
534.5M |
| 2024-09-24 |
0.45 |
0.48 |
0.45 |
0.46 |
213.4M |
| 2024-09-23 |
0.43 |
0.43 |
0.42 |
0.43 |
36.1M |
| 2024-09-20 |
0.44 |
0.47 |
0.42 |
0.42 |
93.1M |
| 2024-09-19 |
0.43 |
0.47 |
0.43 |
0.44 |
113.3M |
| 2024-09-17 |
0.42 |
0.43 |
0.40 |
0.42 |
3.9M |
| 2024-09-16 |
0.39 |
0.42 |
0.38 |
0.42 |
8.7M |
| 2024-09-13 |
0.39 |
0.40 |
0.38 |
0.39 |
55.4M |
| 2024-09-12 |
0.38 |
0.41 |
0.38 |
0.39 |
69.5M |
| 2024-09-11 |
0.42 |
0.43 |
0.38 |
0.38 |
106.7M |
| 2024-09-10 |
0.43 |
0.43 |
0.39 |
0.41 |
81.5M |
| 2024-09-09 |
0.45 |
0.45 |
0.42 |
0.43 |
63.9M |
| 2024-09-05 |
0.46 |
0.50 |
0.45 |
0.45 |
155.5M |
| 2024-09-04 |
0.42 |
0.49 |
0.42 |
0.46 |
226.0M |
| 2024-09-03 |
0.46 |
0.46 |
0.39 |
0.41 |
163.0M |
| 2024-09-02 |
0.52 |
0.53 |
0.45 |
0.45 |
52.3M |
| 2024-08-30 |
0.49 |
0.56 |
0.49 |
0.51 |
150.8M |
| 2024-08-29 |
0.48 |
0.53 |
0.46 |
0.50 |
136.3M |
| 2024-08-28 |
0.55 |
0.55 |
0.50 |
0.50 |
72.2M |
| 2024-08-27 |
0.58 |
0.59 |
0.53 |
0.54 |
78.2M |
| 2024-08-26 |
0.60 |
0.60 |
0.57 |
0.58 |
64.5M |
| 2024-08-23 |
0.62 |
0.64 |
0.60 |
0.60 |
37.3M |
| 2024-08-22 |
0.66 |
0.67 |
0.62 |
0.63 |
80.1M |
| 2024-08-21 |
0.62 |
0.68 |
0.62 |
0.67 |
104.5M |
| 2024-08-20 |
0.64 |
0.65 |
0.62 |
0.62 |
24.8M |
| 2024-08-19 |
0.65 |
0.66 |
0.63 |
0.64 |
54.7M |
| 2024-08-16 |
0.66 |
0.67 |
0.64 |
0.64 |
36.8M |
| 2024-08-15 |
0.65 |
0.67 |
0.62 |
0.65 |
72.2M |
| 2024-08-14 |
0.67 |
0.68 |
0.64 |
0.65 |
37.6M |
| 2024-08-13 |
0.66 |
0.69 |
0.65 |
0.66 |
74.6M |
| 2024-08-12 |
0.70 |
0.71 |
0.65 |
0.66 |
51.9M |
| 2024-08-09 |
0.70 |
0.72 |
0.69 |
0.70 |
61.9M |
| 2024-08-08 |
0.72 |
0.73 |
0.69 |
0.70 |
60.8M |
| 2024-08-07 |
0.73 |
0.74 |
0.71 |
0.71 |
59.6M |
| 2024-08-06 |
0.73 |
0.75 |
0.71 |
0.72 |
75.2M |
| 2024-08-05 |
0.72 |
0.76 |
0.70 |
0.72 |
93.7M |
| 2024-08-02 |
0.71 |
0.75 |
0.71 |
0.71 |
73.3M |
| 2024-08-01 |
0.78 |
0.80 |
0.72 |
0.73 |
170.6M |
| 2024-07-31 |
0.73 |
0.89 |
0.72 |
0.84 |
306.1M |
| 2024-07-30 |
0.75 |
0.76 |
0.71 |
0.72 |
110.4M |
| 2024-07-29 |
0.80 |
0.82 |
0.77 |
0.78 |
47.3M |
| 2024-07-26 |
0.82 |
0.84 |
0.79 |
0.80 |
40.6M |
| 2024-07-25 |
0.79 |
0.84 |
0.76 |
0.82 |
118.7M |
| 2024-07-24 |
0.83 |
0.84 |
0.77 |
0.78 |
72.4M |
| 2024-07-23 |
0.84 |
0.86 |
0.82 |
0.83 |
35.2M |
| 2024-07-22 |
0.83 |
0.86 |
0.80 |
0.84 |
74.0M |
| 2024-07-19 |
0.84 |
0.87 |
0.82 |
0.83 |
62.6M |
| 2024-07-18 |
0.88 |
0.89 |
0.83 |
0.85 |
80.1M |
| 2024-07-17 |
0.91 |
0.93 |
0.88 |
0.89 |
77.1M |
| 2024-07-16 |
0.89 |
0.92 |
0.86 |
0.90 |
91.8M |
| 2024-07-15 |
0.96 |
0.96 |
0.88 |
0.89 |
141.3M |
| 2024-07-12 |
0.96 |
1.01 |
0.95 |
0.98 |
167.8M |
| 2024-07-11 |
0.91 |
0.98 |
0.91 |
0.96 |
182.5M |
| 2024-07-10 |
0.96 |
0.98 |
0.89 |
0.90 |
126.5M |
| 2024-07-09 |
0.99 |
1.02 |
0.92 |
0.95 |
241.4M |
| 2024-07-08 |
0.87 |
1.01 |
0.79 |
0.99 |
445.9M |
| 2024-07-05 |
0.97 |
0.98 |
0.82 |
0.86 |
245.3M |
| 2024-07-04 |
0.97 |
1.02 |
0.95 |
0.97 |
164.0M |
| 2024-07-03 |
1.12 |
1.12 |
0.95 |
0.96 |
269.4M |
| 2024-07-02 |
1.17 |
1.20 |
1.10 |
1.11 |
95.5M |
| 2024-06-28 |
1.15 |
1.22 |
1.11 |
1.12 |
193.9M |
| 2024-06-27 |
1.12 |
1.20 |
1.02 |
1.14 |
399.1M |
| 2024-06-26 |
1.32 |
1.44 |
1.12 |
1.12 |
446.3M |
| 2024-06-25 |
1.74 |
1.76 |
1.51 |
1.52 |
185.3M |
| 2024-06-24 |
1.81 |
1.83 |
1.69 |
1.73 |
83.2M |
| 2024-06-21 |
1.82 |
1.85 |
1.75 |
1.83 |
80.3M |
| 2024-06-20 |
1.89 |
1.91 |
1.82 |
1.83 |
106.6M |
| 2024-06-19 |
1.89 |
1.89 |
1.77 |
1.84 |
177.6M |
| 2024-06-18 |
2.08 |
2.09 |
1.86 |
1.86 |
251.2M |
| 2024-06-17 |
1.78 |
1.97 |
1.78 |
1.93 |
201.6M |
| 2024-06-14 |
1.88 |
1.92 |
1.74 |
1.80 |
179.7M |
| 2024-06-13 |
1.90 |
1.95 |
1.84 |
1.88 |
139.5M |
| 2024-06-12 |
2.09 |
2.19 |
1.84 |
1.89 |
364.8M |
| 2024-06-11 |
1.85 |
2.11 |
1.76 |
2.06 |
417.2M |
| 2024-06-07 |
1.61 |
1.70 |
1.58 |
1.70 |
161.7M |
| 2024-06-06 |
1.81 |
1.85 |
1.58 |
1.60 |
199.3M |
| 2024-06-05 |
1.89 |
1.94 |
1.71 |
1.72 |
129.4M |
| 2024-06-04 |
1.98 |
1.99 |
1.83 |
1.86 |
160.8M |
| 2024-06-03 |
1.86 |
2.02 |
1.83 |
1.97 |
293.3M |
| 2024-05-31 |
1.82 |
1.94 |
1.79 |
1.82 |
315.1M |
| 2024-05-30 |
1.57 |
1.78 |
1.56 |
1.78 |
237.0M |
| 2024-05-29 |
1.57 |
1.66 |
1.55 |
1.57 |
102.7M |
| 2024-05-28 |
1.66 |
1.79 |
1.58 |
1.58 |
220.3M |
| 2024-05-27 |
1.63 |
1.70 |
1.48 |
1.65 |
218.2M |
| 2024-05-24 |
1.85 |
1.87 |
1.58 |
1.61 |
301.0M |
| 2024-05-23 |
2.05 |
2.09 |
1.89 |
1.89 |
173.1M |
| 2024-05-22 |
2.05 |
2.16 |
1.92 |
2.05 |
349.9M |
| 2024-05-21 |
2.18 |
2.26 |
1.87 |
2.06 |
611.8M |
| 2024-05-20 |
1.62 |
1.94 |
1.60 |
1.90 |
574.4M |
| 2024-05-17 |
1.72 |
1.76 |
1.53 |
1.60 |
314.7M |
| 2024-05-16 |
1.48 |
1.77 |
1.47 |
1.63 |
550.8M |
| 2024-05-14 |
1.80 |
2.03 |
1.44 |
1.50 |
909.6M |
| 2024-05-13 |
1.03 |
1.60 |
1.01 |
1.60 |
1,132.6M |
| 2024-05-10 |
1.06 |
1.22 |
0.99 |
1.03 |
477.5M |
| 2024-05-09 |
0.93 |
0.99 |
0.92 |
0.93 |
194.6M |
| 2024-05-08 |
0.99 |
1.07 |
0.90 |
0.91 |
380.0M |
| 2024-05-07 |
0.88 |
1.04 |
0.88 |
1.00 |
412.9M |
| 2024-05-06 |
0.81 |
0.94 |
0.77 |
0.87 |
453.8M |
| 2024-05-03 |
1.19 |
1.19 |
0.76 |
0.77 |
69.9M |
| 2024-05-02 |
0.78 |
1.12 |
0.77 |
1.09 |
50.9M |
| 2024-04-30 |
0.79 |
0.81 |
0.74 |
0.77 |
137.5M |
| 2024-04-29 |
0.71 |
0.83 |
0.70 |
0.77 |
422.7M |
| 2024-04-26 |
0.65 |
0.69 |
0.64 |
0.67 |
109.0M |
| 2024-04-25 |
0.64 |
0.66 |
0.62 |
0.65 |
62.1M |
| 2024-04-24 |
0.66 |
0.66 |
0.62 |
0.64 |
84.2M |
| 2024-04-23 |
0.68 |
0.68 |
0.65 |
0.66 |
36.0M |
| 2024-04-22 |
0.67 |
0.70 |
0.66 |
0.67 |
47.5M |
| 2024-04-19 |
0.68 |
0.69 |
0.66 |
0.66 |
47.6M |
| 2024-04-18 |
0.67 |
0.71 |
0.66 |
0.68 |
70.4M |
| 2024-04-17 |
0.67 |
0.69 |
0.65 |
0.67 |
57.4M |
| 2024-04-16 |
0.74 |
0.75 |
0.66 |
0.67 |
123.3M |
| 2024-04-15 |
0.68 |
0.77 |
0.67 |
0.72 |
225.3M |
| 2024-04-12 |
0.66 |
0.71 |
0.63 |
0.68 |
143.9M |
| 2024-04-11 |
0.66 |
0.68 |
0.64 |
0.66 |
73.8M |
| 2024-04-10 |
0.70 |
0.70 |
0.65 |
0.66 |
77.6M |
| 2024-04-09 |
0.74 |
0.78 |
0.68 |
0.69 |
252.6M |
| 2024-04-08 |
0.71 |
0.71 |
0.66 |
0.67 |
79.8M |
| 2024-04-05 |
0.63 |
0.81 |
0.62 |
0.76 |
19.5M |
| 2024-04-03 |
0.68 |
0.69 |
0.63 |
0.64 |
66.1M |
| 2024-04-02 |
0.71 |
0.73 |
0.67 |
0.68 |
87.1M |
| 2024-03-28 |
0.72 |
0.75 |
0.69 |
0.70 |
99.8M |
| 2024-03-27 |
0.69 |
0.72 |
0.68 |
0.70 |
106.4M |
| 2024-03-26 |
0.73 |
0.74 |
0.69 |
0.69 |
129.6M |
| 2024-03-25 |
0.76 |
0.78 |
0.72 |
0.72 |
116.2M |
| 2024-03-22 |
0.78 |
0.83 |
0.72 |
0.75 |
270.0M |
| 2024-03-21 |
0.81 |
0.83 |
0.76 |
0.78 |
177.4M |
| 2024-03-20 |
0.90 |
0.91 |
0.79 |
0.80 |
269.5M |
| 2024-03-19 |
0.84 |
0.99 |
0.83 |
0.87 |
606.5M |
| 2024-03-18 |
0.88 |
0.92 |
0.81 |
0.84 |
334.7M |
| 2024-03-15 |
0.87 |
1.20 |
0.83 |
0.83 |
1,038.3M |
| 2024-03-14 |
0.84 |
0.89 |
0.72 |
0.88 |
489.9M |
| 2024-03-13 |
2.36 |
2.80 |
0.77 |
0.81 |
769.9M |
| 2024-03-12 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-11 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-08 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-07 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-06 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-05 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-04 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-03-01 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-29 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-28 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-27 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-26 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-23 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-22 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-21 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-20 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-19 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-16 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-15 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-14 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-09 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-08 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-07 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-06 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-05 |
2.85 |
2.85 |
2.85 |
2.85 |
0.0M |
| 2024-02-02 |
3.70 |
4.10 |
2.60 |
2.85 |
76.8M |
| 2024-02-01 |
5.60 |
5.80 |
3.45 |
3.75 |
108.3M |
| 2024-01-31 |
5.50 |
6.60 |
5.00 |
5.60 |
52.6M |
| 2024-01-30 |
6.00 |
6.50 |
5.10 |
5.30 |
31.4M |
| 2024-01-29 |
4.60 |
6.30 |
4.45 |
6.10 |
77.1M |
| 2024-01-26 |
3.10 |
5.10 |
3.00 |
4.50 |
95.2M |
| 2024-01-25 |
3.15 |
3.45 |
2.90 |
3.00 |
33.7M |
| 2024-01-24 |
3.40 |
3.70 |
3.10 |
3.15 |
27.2M |
| 2024-01-23 |
3.75 |
3.90 |
3.25 |
3.35 |
30.5M |
| 2024-01-22 |
3.45 |
4.15 |
3.05 |
3.65 |
69.6M |
| 2024-01-19 |
3.70 |
4.25 |
3.25 |
3.30 |
62.8M |
| 2024-01-18 |
2.85 |
3.80 |
2.70 |
3.60 |
77.2M |
| 2024-01-17 |
2.12 |
2.90 |
2.12 |
2.85 |
68.7M |
| 2024-01-16 |
2.30 |
2.43 |
2.07 |
2.12 |
20.3M |
| 2024-01-15 |
2.30 |
2.37 |
2.25 |
2.27 |
8.1M |
| 2024-01-12 |
2.45 |
2.50 |
2.27 |
2.31 |
16.0M |
| 2024-01-11 |
2.45 |
2.65 |
2.36 |
2.45 |
18.9M |
| 2024-01-10 |
2.70 |
2.70 |
2.37 |
2.39 |
17.7M |
| 2024-01-09 |
2.35 |
2.85 |
2.33 |
2.70 |
32.6M |
| 2024-01-08 |
2.50 |
2.60 |
2.27 |
2.34 |
23.5M |
| 2024-01-05 |
2.90 |
3.10 |
2.49 |
2.49 |
20.8M |
| 2024-01-04 |
3.60 |
3.60 |
2.80 |
2.90 |
34.0M |
| 2024-01-03 |
4.10 |
4.40 |
3.50 |
3.60 |
15.9M |
| 2024-01-02 |
5.00 |
5.00 |
3.80 |
4.00 |
14.4M |