| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
1.98 |
2.04 |
1.98 |
2.01 |
6.6M |
| 2021-12-30 |
1.99 |
2.00 |
1.97 |
1.98 |
7.6M |
| 2021-12-29 |
2.04 |
2.04 |
1.98 |
1.99 |
10.8M |
| 2021-12-28 |
2.05 |
2.05 |
2.02 |
2.04 |
6.3M |
| 2021-12-27 |
2.05 |
2.06 |
2.03 |
2.05 |
4.8M |
| 2021-12-24 |
2.10 |
2.11 |
2.05 |
2.06 |
6.9M |
| 2021-12-23 |
2.09 |
2.12 |
2.07 |
2.11 |
5.3M |
| 2021-12-22 |
2.11 |
2.14 |
2.09 |
2.09 |
6.9M |
| 2021-12-21 |
2.07 |
2.16 |
2.06 |
2.12 |
9.4M |
| 2021-12-20 |
2.09 |
2.09 |
2.06 |
2.07 |
4.4M |
| 2021-12-17 |
2.09 |
2.09 |
2.05 |
2.08 |
5.7M |
| 2021-12-16 |
2.07 |
2.09 |
2.07 |
2.08 |
5.2M |
| 2021-12-15 |
2.08 |
2.09 |
2.07 |
2.07 |
5.1M |
| 2021-12-14 |
2.08 |
2.10 |
2.06 |
2.07 |
5.3M |
| 2021-12-13 |
2.10 |
2.12 |
2.06 |
2.08 |
7.1M |
| 2021-12-10 |
2.10 |
2.12 |
2.07 |
2.11 |
6.9M |
| 2021-12-09 |
2.09 |
2.13 |
2.08 |
2.09 |
5.6M |
| 2021-12-08 |
2.15 |
2.18 |
2.10 |
2.11 |
12.8M |
| 2021-12-07 |
2.05 |
2.14 |
2.03 |
2.14 |
19.0M |
| 2021-12-06 |
2.05 |
2.14 |
2.04 |
2.05 |
17.1M |
| 2021-12-03 |
2.05 |
2.07 |
2.02 |
2.04 |
7.0M |
| 2021-12-02 |
2.08 |
2.11 |
2.05 |
2.06 |
11.3M |
| 2021-12-01 |
1.98 |
2.08 |
1.97 |
2.08 |
14.1M |
| 2021-11-30 |
1.96 |
2.01 |
1.96 |
1.98 |
6.1M |
| 2021-11-29 |
1.97 |
1.98 |
1.94 |
1.96 |
5.5M |
| 2021-11-26 |
1.97 |
1.99 |
1.97 |
1.98 |
3.9M |
| 2021-11-25 |
2.00 |
2.00 |
1.97 |
1.97 |
5.1M |
| 2021-11-24 |
2.00 |
2.01 |
1.98 |
2.00 |
4.9M |
| 2021-11-23 |
1.99 |
2.01 |
1.98 |
2.00 |
5.4M |
| 2021-11-22 |
2.02 |
2.02 |
1.97 |
1.98 |
9.9M |
| 2021-11-19 |
2.06 |
2.06 |
1.98 |
2.03 |
9.3M |
| 2021-11-18 |
2.05 |
2.06 |
2.03 |
2.06 |
7.0M |
| 2021-11-17 |
2.03 |
2.06 |
2.02 |
2.04 |
4.1M |
| 2021-11-16 |
2.03 |
2.07 |
2.02 |
2.04 |
4.6M |
| 2021-11-15 |
2.07 |
2.08 |
2.01 |
2.02 |
7.8M |
| 2021-11-12 |
2.08 |
2.10 |
2.06 |
2.06 |
7.2M |
| 2021-11-11 |
2.14 |
2.14 |
2.07 |
2.08 |
9.5M |
| 2021-11-10 |
2.11 |
2.20 |
2.10 |
2.14 |
19.4M |
| 2021-11-09 |
2.10 |
2.10 |
2.05 |
2.10 |
14.0M |
| 2021-11-08 |
1.90 |
2.00 |
1.89 |
2.00 |
10.3M |
| 2021-11-05 |
1.96 |
1.96 |
1.90 |
1.90 |
7.9M |
| 2021-11-04 |
1.99 |
1.99 |
1.95 |
1.96 |
6.5M |
| 2021-11-03 |
2.00 |
2.01 |
1.97 |
1.99 |
5.6M |
| 2021-11-02 |
2.01 |
2.04 |
1.98 |
1.99 |
7.6M |
| 2021-11-01 |
2.02 |
2.05 |
2.01 |
2.01 |
5.2M |
| 2021-10-29 |
2.01 |
2.07 |
2.01 |
2.03 |
4.1M |
| 2021-10-28 |
2.05 |
2.06 |
2.00 |
2.01 |
4.5M |
| 2021-10-27 |
2.06 |
2.08 |
2.03 |
2.04 |
4.3M |
| 2021-10-26 |
2.07 |
2.13 |
2.06 |
2.08 |
8.9M |
| 2021-10-25 |
2.04 |
2.06 |
2.01 |
2.04 |
7.5M |
| 2021-10-22 |
2.11 |
2.13 |
2.06 |
2.06 |
7.4M |
| 2021-10-21 |
2.13 |
2.15 |
2.08 |
2.11 |
6.6M |
| 2021-10-20 |
2.17 |
2.19 |
2.15 |
2.15 |
3.2M |
| 2021-10-19 |
2.13 |
2.21 |
2.12 |
2.16 |
6.1M |
| 2021-10-18 |
2.11 |
2.14 |
2.08 |
2.14 |
4.6M |
| 2021-10-15 |
2.19 |
2.19 |
2.11 |
2.13 |
11.8M |
| 2021-10-14 |
2.21 |
2.24 |
2.20 |
2.22 |
4.4M |
| 2021-10-13 |
2.23 |
2.26 |
2.20 |
2.22 |
5.8M |
| 2021-10-12 |
2.23 |
2.24 |
2.19 |
2.21 |
5.6M |
| 2021-10-11 |
2.24 |
2.25 |
2.22 |
2.24 |
4.3M |
| 2021-10-08 |
2.23 |
2.26 |
2.21 |
2.23 |
4.9M |
| 2021-09-30 |
2.19 |
2.24 |
2.19 |
2.22 |
7.1M |
| 2021-09-29 |
2.23 |
2.26 |
2.18 |
2.19 |
8.9M |
| 2021-09-28 |
2.22 |
2.27 |
2.18 |
2.22 |
9.2M |
| 2021-09-27 |
2.30 |
2.30 |
2.19 |
2.22 |
14.7M |
| 2021-09-24 |
2.28 |
2.35 |
2.26 |
2.30 |
11.2M |
| 2021-09-23 |
2.27 |
2.33 |
2.27 |
2.28 |
7.2M |
| 2021-09-22 |
2.26 |
2.30 |
2.25 |
2.27 |
8.2M |
| 2021-09-17 |
2.27 |
2.30 |
2.27 |
2.29 |
5.9M |
| 2021-09-16 |
2.35 |
2.35 |
2.27 |
2.28 |
12.6M |
| 2021-09-15 |
2.37 |
2.37 |
2.32 |
2.33 |
8.5M |
| 2021-09-14 |
2.43 |
2.44 |
2.33 |
2.34 |
22.7M |
| 2021-09-13 |
2.36 |
2.46 |
2.35 |
2.45 |
25.2M |
| 2021-09-10 |
2.35 |
2.39 |
2.33 |
2.34 |
9.0M |
| 2021-09-09 |
2.32 |
2.39 |
2.30 |
2.36 |
14.6M |
| 2021-09-08 |
2.29 |
2.33 |
2.27 |
2.32 |
10.7M |
| 2021-09-07 |
2.31 |
2.32 |
2.28 |
2.29 |
9.4M |
| 2021-09-06 |
2.31 |
2.35 |
2.30 |
2.30 |
7.4M |
| 2021-09-03 |
2.34 |
2.35 |
2.28 |
2.32 |
10.8M |
| 2021-09-02 |
2.34 |
2.35 |
2.31 |
2.34 |
6.1M |
| 2021-09-01 |
2.31 |
2.36 |
2.30 |
2.33 |
7.6M |
| 2021-08-31 |
2.30 |
2.33 |
2.28 |
2.30 |
7.1M |
| 2021-08-30 |
2.36 |
2.40 |
2.30 |
2.31 |
13.3M |
| 2021-08-27 |
2.34 |
2.41 |
2.34 |
2.38 |
9.1M |
| 2021-08-26 |
2.39 |
2.42 |
2.32 |
2.36 |
9.7M |
| 2021-08-25 |
2.47 |
2.47 |
2.37 |
2.38 |
16.3M |
| 2021-08-24 |
2.31 |
2.42 |
2.31 |
2.42 |
16.9M |
| 2021-08-23 |
2.29 |
2.32 |
2.26 |
2.30 |
8.1M |
| 2021-08-20 |
2.30 |
2.32 |
2.27 |
2.29 |
7.0M |
| 2021-08-19 |
2.30 |
2.34 |
2.28 |
2.31 |
7.4M |
| 2021-08-18 |
2.28 |
2.34 |
2.24 |
2.31 |
10.7M |
| 2021-08-17 |
2.31 |
2.36 |
2.28 |
2.28 |
15.8M |
| 2021-08-16 |
2.22 |
2.33 |
2.20 |
2.33 |
22.0M |
| 2021-08-13 |
2.18 |
2.28 |
2.16 |
2.22 |
13.3M |
| 2021-08-12 |
2.19 |
2.20 |
2.18 |
2.18 |
5.9M |
| 2021-08-11 |
2.20 |
2.22 |
2.18 |
2.20 |
6.2M |
| 2021-08-10 |
2.17 |
2.22 |
2.16 |
2.20 |
8.1M |
| 2021-08-09 |
2.21 |
2.22 |
2.14 |
2.16 |
6.9M |
| 2021-08-06 |
2.21 |
2.22 |
2.19 |
2.20 |
4.5M |
| 2021-08-05 |
2.26 |
2.28 |
2.19 |
2.20 |
6.3M |
| 2021-08-04 |
2.22 |
2.29 |
2.21 |
2.25 |
6.4M |
| 2021-08-03 |
2.23 |
2.25 |
2.20 |
2.21 |
8.3M |
| 2021-08-02 |
2.24 |
2.27 |
2.20 |
2.23 |
9.2M |
| 2021-07-30 |
2.29 |
2.33 |
2.24 |
2.24 |
9.5M |
| 2021-07-29 |
2.16 |
2.30 |
2.13 |
2.30 |
16.3M |
| 2021-07-28 |
2.13 |
2.24 |
2.03 |
2.19 |
17.5M |
| 2021-07-27 |
2.24 |
2.26 |
2.13 |
2.13 |
18.1M |
| 2021-07-26 |
2.27 |
2.31 |
2.24 |
2.24 |
25.1M |
| 2021-07-23 |
2.31 |
2.42 |
2.19 |
2.36 |
54.5M |
| 2021-07-22 |
2.30 |
2.30 |
2.30 |
2.30 |
6.5M |
| 2021-07-21 |
2.42 |
2.42 |
2.42 |
2.42 |
4.5M |
| 2021-07-20 |
2.52 |
2.59 |
2.52 |
2.55 |
3.2M |
| 2021-07-19 |
2.60 |
2.60 |
2.52 |
2.54 |
5.6M |
| 2021-07-16 |
2.67 |
2.71 |
2.57 |
2.60 |
12.8M |
| 2021-07-15 |
2.60 |
2.66 |
2.60 |
2.66 |
7.1M |
| 2021-07-14 |
2.51 |
2.59 |
2.50 |
2.53 |
6.8M |
| 2021-07-13 |
2.58 |
2.60 |
2.51 |
2.51 |
7.3M |
| 2021-07-12 |
2.64 |
2.64 |
2.55 |
2.55 |
7.8M |
| 2021-07-09 |
2.61 |
2.64 |
2.55 |
2.61 |
5.8M |
| 2021-07-08 |
2.67 |
2.68 |
2.59 |
2.59 |
9.3M |
| 2021-07-07 |
2.68 |
2.73 |
2.64 |
2.66 |
9.5M |
| 2021-07-06 |
2.71 |
2.75 |
2.64 |
2.71 |
9.3M |
| 2021-07-05 |
2.64 |
2.78 |
2.57 |
2.68 |
10.4M |
| 2021-07-02 |
2.78 |
2.78 |
2.63 |
2.66 |
15.8M |
| 2021-07-01 |
2.65 |
2.77 |
2.64 |
2.77 |
21.6M |
| 2021-06-30 |
2.89 |
2.90 |
2.64 |
2.64 |
25.0M |
| 2021-06-29 |
2.67 |
2.78 |
2.67 |
2.78 |
21.5M |
| 2021-06-28 |
2.59 |
2.65 |
2.54 |
2.65 |
21.3M |
| 2021-06-25 |
2.41 |
2.52 |
2.40 |
2.52 |
6.7M |
| 2021-06-24 |
2.42 |
2.44 |
2.39 |
2.40 |
5.8M |
| 2021-06-23 |
2.43 |
2.47 |
2.41 |
2.42 |
5.1M |
| 2021-06-22 |
2.35 |
2.42 |
2.34 |
2.39 |
8.0M |
| 2021-06-21 |
2.38 |
2.46 |
2.37 |
2.41 |
4.4M |
| 2021-06-18 |
2.41 |
2.41 |
2.36 |
2.38 |
5.6M |
| 2021-06-17 |
2.38 |
2.44 |
2.37 |
2.40 |
6.6M |
| 2021-06-16 |
2.46 |
2.48 |
2.38 |
2.41 |
7.8M |
| 2021-06-15 |
2.40 |
2.50 |
2.38 |
2.43 |
13.9M |
| 2021-06-11 |
2.26 |
2.38 |
2.24 |
2.38 |
5.4M |
| 2021-06-10 |
2.33 |
2.33 |
2.26 |
2.27 |
12.8M |
| 2021-06-09 |
2.42 |
2.45 |
2.33 |
2.36 |
10.5M |
| 2021-06-08 |
2.46 |
2.50 |
2.38 |
2.41 |
16.2M |
| 2021-06-07 |
2.35 |
2.42 |
2.33 |
2.42 |
15.2M |
| 2021-06-04 |
2.43 |
2.44 |
2.27 |
2.30 |
25.8M |
| 2021-06-03 |
2.27 |
2.32 |
2.23 |
2.32 |
20.0M |
| 2021-06-02 |
2.18 |
2.21 |
2.12 |
2.21 |
12.2M |
| 2021-06-01 |
2.01 |
2.10 |
2.00 |
2.10 |
9.1M |
| 2021-05-31 |
2.01 |
2.07 |
1.99 |
2.00 |
9.0M |
| 2021-05-28 |
2.05 |
2.07 |
2.00 |
2.01 |
10.5M |
| 2021-05-27 |
2.00 |
2.15 |
2.00 |
2.06 |
19.7M |
| 2021-05-26 |
1.98 |
2.10 |
1.94 |
2.10 |
13.3M |
| 2021-05-25 |
1.99 |
2.12 |
1.97 |
2.00 |
20.4M |
| 2021-05-24 |
2.18 |
2.18 |
2.07 |
2.07 |
9.8M |
| 2021-05-21 |
2.24 |
2.30 |
2.18 |
2.18 |
11.9M |
| 2021-05-20 |
2.41 |
2.44 |
2.29 |
2.29 |
12.7M |
| 2021-05-19 |
2.44 |
2.46 |
2.40 |
2.41 |
5.0M |
| 2021-05-18 |
2.38 |
2.50 |
2.30 |
2.43 |
13.0M |
| 2021-05-17 |
2.48 |
2.49 |
2.42 |
2.42 |
12.4M |
| 2021-05-14 |
2.53 |
2.61 |
2.47 |
2.55 |
17.3M |
| 2021-05-13 |
2.55 |
2.63 |
2.55 |
2.55 |
37.0M |
| 2021-05-12 |
2.54 |
2.80 |
2.54 |
2.68 |
56.7M |
| 2021-05-11 |
2.67 |
2.67 |
2.67 |
2.67 |
2.0M |
| 2021-05-10 |
2.81 |
2.81 |
2.81 |
2.81 |
2.6M |
| 2021-05-07 |
2.96 |
2.96 |
2.96 |
2.96 |
2.5M |
| 2021-05-06 |
3.12 |
3.12 |
3.12 |
3.12 |
1.5M |
| 2021-04-30 |
3.28 |
3.28 |
3.28 |
3.28 |
4.6M |
| 2021-04-29 |
3.45 |
3.57 |
3.42 |
3.45 |
10.6M |
| 2021-04-28 |
3.47 |
3.53 |
3.42 |
3.45 |
9.2M |
| 2021-04-27 |
3.35 |
3.52 |
3.31 |
3.47 |
16.2M |
| 2021-04-26 |
3.36 |
3.38 |
3.30 |
3.35 |
5.5M |
| 2021-04-23 |
3.30 |
3.38 |
3.29 |
3.36 |
4.9M |
| 2021-04-22 |
3.30 |
3.37 |
3.28 |
3.30 |
7.1M |
| 2021-04-21 |
3.37 |
3.40 |
3.30 |
3.32 |
7.5M |
| 2021-04-20 |
3.39 |
3.41 |
3.37 |
3.37 |
6.0M |
| 2021-04-19 |
3.39 |
3.43 |
3.31 |
3.41 |
8.0M |
| 2021-04-16 |
3.41 |
3.42 |
3.37 |
3.38 |
6.7M |
| 2021-04-15 |
3.23 |
3.46 |
3.23 |
3.39 |
12.9M |
| 2021-04-14 |
3.26 |
3.42 |
3.21 |
3.39 |
14.1M |
| 2021-04-13 |
3.37 |
3.39 |
3.21 |
3.26 |
12.2M |
| 2021-04-12 |
3.39 |
3.45 |
3.36 |
3.37 |
8.1M |
| 2021-04-09 |
3.35 |
3.44 |
3.32 |
3.42 |
10.7M |
| 2021-04-08 |
3.35 |
3.48 |
3.34 |
3.37 |
11.3M |
| 2021-04-07 |
3.47 |
3.49 |
3.33 |
3.37 |
23.6M |
| 2021-04-06 |
3.32 |
3.45 |
3.31 |
3.45 |
23.3M |
| 2021-04-02 |
3.21 |
3.38 |
3.16 |
3.29 |
19.3M |
| 2021-04-01 |
3.13 |
3.38 |
3.07 |
3.29 |
37.4M |
| 2021-03-31 |
3.57 |
3.57 |
3.23 |
3.23 |
35.0M |
| 2021-03-30 |
3.40 |
3.40 |
3.36 |
3.40 |
7.8M |
| 2021-03-29 |
3.20 |
3.24 |
3.13 |
3.24 |
12.5M |
| 2021-03-26 |
3.00 |
3.09 |
2.96 |
3.09 |
19.2M |
| 2021-03-25 |
2.84 |
2.94 |
2.76 |
2.94 |
23.8M |
| 2021-03-24 |
2.66 |
2.80 |
2.65 |
2.80 |
29.1M |
| 2021-03-23 |
2.63 |
2.71 |
2.62 |
2.67 |
7.2M |
| 2021-03-22 |
2.62 |
2.65 |
2.58 |
2.64 |
10.9M |
| 2021-03-19 |
2.70 |
2.70 |
2.63 |
2.67 |
27.6M |
| 2021-03-18 |
2.59 |
2.59 |
2.55 |
2.57 |
4.2M |
| 2021-03-17 |
2.59 |
2.61 |
2.56 |
2.58 |
4.9M |
| 2021-03-16 |
2.63 |
2.63 |
2.57 |
2.59 |
3.8M |
| 2021-03-15 |
2.63 |
2.65 |
2.58 |
2.60 |
8.2M |
| 2021-03-12 |
2.56 |
2.60 |
2.52 |
2.58 |
7.2M |
| 2021-03-11 |
2.54 |
2.61 |
2.52 |
2.58 |
6.9M |
| 2021-03-10 |
2.55 |
2.64 |
2.52 |
2.58 |
11.4M |
| 2021-03-09 |
2.53 |
2.55 |
2.43 |
2.51 |
9.4M |
| 2021-03-08 |
2.60 |
2.65 |
2.54 |
2.56 |
15.9M |
| 2021-03-05 |
2.44 |
2.53 |
2.43 |
2.53 |
6.0M |
| 2021-03-04 |
2.42 |
2.43 |
2.38 |
2.41 |
6.9M |
| 2021-03-03 |
2.45 |
2.47 |
2.38 |
2.41 |
11.4M |
| 2021-03-02 |
2.48 |
2.50 |
2.47 |
2.47 |
5.9M |
| 2021-03-01 |
2.50 |
2.51 |
2.48 |
2.48 |
6.8M |
| 2021-02-26 |
2.51 |
2.54 |
2.48 |
2.48 |
7.9M |
| 2021-02-25 |
2.55 |
2.60 |
2.54 |
2.54 |
5.3M |
| 2021-02-24 |
2.57 |
2.58 |
2.52 |
2.54 |
9.4M |
| 2021-02-23 |
2.60 |
2.62 |
2.56 |
2.57 |
7.3M |
| 2021-02-22 |
2.59 |
2.66 |
2.56 |
2.61 |
12.6M |
| 2021-02-19 |
2.62 |
2.62 |
2.55 |
2.59 |
7.1M |
| 2021-02-18 |
2.64 |
2.69 |
2.58 |
2.60 |
7.9M |
| 2021-02-10 |
2.54 |
2.62 |
2.53 |
2.61 |
6.6M |
| 2021-02-09 |
2.50 |
2.59 |
2.48 |
2.55 |
7.3M |
| 2021-02-08 |
2.50 |
2.55 |
2.46 |
2.48 |
6.4M |
| 2021-02-05 |
2.53 |
2.59 |
2.50 |
2.50 |
5.5M |
| 2021-02-04 |
2.60 |
2.63 |
2.49 |
2.53 |
10.5M |
| 2021-02-03 |
2.60 |
2.66 |
2.58 |
2.60 |
7.9M |
| 2021-02-02 |
2.56 |
2.68 |
2.55 |
2.63 |
9.5M |
| 2021-02-01 |
2.62 |
2.73 |
2.54 |
2.62 |
16.7M |
| 2021-01-29 |
2.48 |
2.63 |
2.46 |
2.63 |
15.3M |
| 2021-01-28 |
2.58 |
2.60 |
2.50 |
2.50 |
14.6M |
| 2021-01-27 |
2.75 |
2.75 |
2.55 |
2.63 |
32.7M |
| 2021-01-26 |
2.64 |
2.64 |
2.64 |
2.64 |
4.1M |
| 2021-01-25 |
2.51 |
2.51 |
2.48 |
2.51 |
9.8M |
| 2021-01-22 |
2.40 |
2.42 |
2.36 |
2.39 |
5.7M |
| 2021-01-21 |
2.36 |
2.47 |
2.36 |
2.41 |
16.4M |
| 2021-01-20 |
2.34 |
2.46 |
2.31 |
2.46 |
16.3M |
| 2021-01-19 |
2.25 |
2.34 |
2.25 |
2.34 |
8.7M |
| 2021-01-18 |
2.28 |
2.30 |
2.25 |
2.26 |
3.9M |
| 2021-01-15 |
2.25 |
2.32 |
2.24 |
2.27 |
4.7M |
| 2021-01-14 |
2.26 |
2.32 |
2.23 |
2.25 |
4.3M |
| 2021-01-13 |
2.35 |
2.35 |
2.25 |
2.26 |
6.3M |
| 2021-01-12 |
2.31 |
2.36 |
2.22 |
2.34 |
9.2M |
| 2021-01-11 |
2.24 |
2.28 |
2.24 |
2.25 |
6.5M |
| 2021-01-08 |
2.37 |
2.37 |
2.24 |
2.28 |
9.1M |
| 2021-01-07 |
2.27 |
2.36 |
2.18 |
2.36 |
15.7M |
| 2021-01-06 |
2.29 |
2.35 |
2.24 |
2.25 |
10.3M |
| 2021-01-05 |
2.45 |
2.45 |
2.32 |
2.32 |
18.2M |
| 2021-01-04 |
2.51 |
2.56 |
2.44 |
2.44 |
11.1M |