| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
1.83 |
1.88 |
1.83 |
1.86 |
11.2M |
| 2022-12-29 |
1.87 |
1.87 |
1.83 |
1.83 |
11.1M |
| 2022-12-28 |
1.89 |
1.92 |
1.87 |
1.87 |
11.1M |
| 2022-12-27 |
1.89 |
1.91 |
1.88 |
1.89 |
11.6M |
| 2022-12-26 |
1.90 |
1.92 |
1.87 |
1.89 |
12.3M |
| 2022-12-23 |
1.88 |
1.90 |
1.86 |
1.89 |
8.1M |
| 2022-12-22 |
1.93 |
1.94 |
1.87 |
1.88 |
11.6M |
| 2022-12-21 |
1.95 |
1.98 |
1.92 |
1.92 |
8.6M |
| 2022-12-20 |
1.94 |
1.97 |
1.91 |
1.95 |
9.4M |
| 2022-12-19 |
1.98 |
1.99 |
1.92 |
1.94 |
12.7M |
| 2022-12-16 |
2.00 |
2.01 |
1.97 |
1.98 |
10.3M |
| 2022-12-15 |
2.00 |
2.01 |
1.96 |
1.99 |
10.7M |
| 2022-12-14 |
2.00 |
2.02 |
1.99 |
1.99 |
9.2M |
| 2022-12-13 |
2.02 |
2.03 |
2.00 |
2.00 |
11.6M |
| 2022-12-12 |
2.06 |
2.06 |
2.00 |
2.00 |
14.3M |
| 2022-12-09 |
2.03 |
2.07 |
2.00 |
2.06 |
17.3M |
| 2022-12-08 |
2.05 |
2.05 |
2.02 |
2.03 |
9.6M |
| 2022-12-07 |
2.06 |
2.06 |
2.02 |
2.04 |
13.7M |
| 2022-12-06 |
2.10 |
2.10 |
2.05 |
2.06 |
15.9M |
| 2022-12-05 |
2.09 |
2.12 |
2.08 |
2.10 |
18.4M |
| 2022-12-02 |
2.09 |
2.09 |
2.06 |
2.07 |
12.6M |
| 2022-12-01 |
2.11 |
2.12 |
2.07 |
2.08 |
14.7M |
| 2022-11-30 |
2.10 |
2.14 |
2.08 |
2.10 |
14.7M |
| 2022-11-29 |
2.06 |
2.13 |
2.06 |
2.10 |
22.1M |
| 2022-11-28 |
2.07 |
2.11 |
2.03 |
2.07 |
10.0M |
| 2022-11-25 |
2.07 |
2.09 |
2.05 |
2.07 |
8.9M |
| 2022-11-24 |
2.10 |
2.10 |
2.06 |
2.07 |
9.7M |
| 2022-11-23 |
2.11 |
2.13 |
2.07 |
2.09 |
11.6M |
| 2022-11-22 |
2.13 |
2.17 |
2.09 |
2.10 |
17.4M |
| 2022-11-21 |
2.19 |
2.22 |
2.12 |
2.14 |
24.5M |
| 2022-11-18 |
2.16 |
2.30 |
2.15 |
2.22 |
48.8M |
| 2022-11-17 |
2.17 |
2.17 |
2.13 |
2.17 |
10.9M |
| 2022-11-16 |
2.17 |
2.18 |
2.16 |
2.16 |
10.3M |
| 2022-11-15 |
2.16 |
2.19 |
2.16 |
2.17 |
13.5M |
| 2022-11-14 |
2.17 |
2.22 |
2.16 |
2.18 |
15.8M |
| 2022-11-11 |
2.19 |
2.22 |
2.17 |
2.18 |
13.8M |
| 2022-11-10 |
2.19 |
2.21 |
2.17 |
2.17 |
10.9M |
| 2022-11-09 |
2.22 |
2.24 |
2.20 |
2.20 |
10.4M |
| 2022-11-08 |
2.21 |
2.23 |
2.18 |
2.20 |
12.3M |
| 2022-11-07 |
2.20 |
2.25 |
2.20 |
2.21 |
17.5M |
| 2022-11-04 |
2.14 |
2.20 |
2.14 |
2.19 |
16.2M |
| 2022-11-03 |
2.16 |
2.20 |
2.14 |
2.15 |
11.6M |
| 2022-11-02 |
2.12 |
2.18 |
2.12 |
2.17 |
13.0M |
| 2022-11-01 |
2.10 |
2.14 |
2.09 |
2.13 |
9.3M |
| 2022-10-31 |
2.09 |
2.12 |
2.05 |
2.10 |
11.5M |
| 2022-10-28 |
2.18 |
2.18 |
2.09 |
2.10 |
19.9M |
| 2022-10-27 |
2.24 |
2.25 |
2.17 |
2.18 |
21.1M |
| 2022-10-26 |
2.22 |
2.25 |
2.17 |
2.25 |
31.6M |
| 2022-10-25 |
2.20 |
2.33 |
2.11 |
2.27 |
42.5M |
| 2022-10-24 |
2.23 |
2.27 |
2.17 |
2.19 |
29.7M |
| 2022-10-21 |
2.21 |
2.24 |
2.18 |
2.18 |
29.6M |
| 2022-10-20 |
2.25 |
2.30 |
2.21 |
2.21 |
58.3M |
| 2022-10-19 |
2.53 |
2.54 |
2.26 |
2.29 |
118.0M |
| 2022-10-18 |
2.21 |
2.37 |
2.17 |
2.37 |
97.3M |
| 2022-10-17 |
1.94 |
2.15 |
1.93 |
2.15 |
43.4M |
| 2022-10-14 |
1.92 |
1.96 |
1.91 |
1.95 |
6.9M |
| 2022-10-13 |
1.90 |
1.95 |
1.90 |
1.92 |
6.5M |
| 2022-10-12 |
1.88 |
1.92 |
1.86 |
1.92 |
7.5M |
| 2022-10-11 |
1.84 |
1.94 |
1.82 |
1.89 |
11.3M |
| 2022-10-10 |
1.89 |
1.91 |
1.82 |
1.83 |
12.5M |
| 2022-09-30 |
1.81 |
1.95 |
1.81 |
1.90 |
15.1M |
| 2022-09-29 |
1.97 |
1.99 |
1.89 |
1.90 |
12.8M |
| 2022-09-28 |
2.02 |
2.02 |
1.96 |
1.96 |
8.8M |
| 2022-09-27 |
2.02 |
2.05 |
1.98 |
2.04 |
11.5M |
| 2022-09-26 |
2.08 |
2.10 |
2.02 |
2.02 |
20.9M |
| 2022-09-23 |
2.05 |
2.27 |
2.05 |
2.12 |
32.2M |
| 2022-09-22 |
2.09 |
2.12 |
2.03 |
2.06 |
13.2M |
| 2022-09-21 |
2.11 |
2.12 |
2.07 |
2.12 |
8.5M |
| 2022-09-20 |
2.13 |
2.17 |
2.09 |
2.10 |
8.9M |
| 2022-09-19 |
2.13 |
2.21 |
2.06 |
2.14 |
11.7M |
| 2022-09-16 |
2.19 |
2.19 |
2.13 |
2.15 |
12.2M |
| 2022-09-15 |
2.22 |
2.22 |
2.18 |
2.20 |
11.2M |
| 2022-09-14 |
2.20 |
2.22 |
2.18 |
2.21 |
11.8M |
| 2022-09-13 |
2.24 |
2.25 |
2.22 |
2.23 |
10.4M |
| 2022-09-09 |
2.23 |
2.29 |
2.22 |
2.22 |
16.6M |
| 2022-09-08 |
2.26 |
2.30 |
2.24 |
2.25 |
16.5M |
| 2022-09-07 |
2.23 |
2.36 |
2.23 |
2.29 |
29.6M |
| 2022-09-06 |
2.20 |
2.23 |
2.20 |
2.22 |
16.2M |
| 2022-09-05 |
2.22 |
2.26 |
2.20 |
2.23 |
13.0M |
| 2022-09-02 |
2.22 |
2.24 |
2.20 |
2.23 |
11.3M |
| 2022-09-01 |
2.24 |
2.29 |
2.20 |
2.20 |
19.1M |
| 2022-08-31 |
2.29 |
2.32 |
2.23 |
2.24 |
26.6M |
| 2022-08-30 |
2.30 |
2.34 |
2.27 |
2.30 |
21.5M |
| 2022-08-29 |
2.29 |
2.37 |
2.26 |
2.30 |
24.6M |
| 2022-08-26 |
2.44 |
2.47 |
2.31 |
2.34 |
73.1M |
| 2022-08-25 |
2.25 |
2.46 |
2.20 |
2.46 |
76.4M |
| 2022-08-24 |
2.31 |
2.33 |
2.23 |
2.24 |
15.9M |
| 2022-08-23 |
2.33 |
2.34 |
2.29 |
2.31 |
15.3M |
| 2022-08-22 |
2.31 |
2.35 |
2.31 |
2.35 |
10.6M |
| 2022-08-19 |
2.35 |
2.37 |
2.32 |
2.33 |
12.0M |
| 2022-08-18 |
2.40 |
2.41 |
2.33 |
2.35 |
19.8M |
| 2022-08-17 |
2.37 |
2.45 |
2.32 |
2.41 |
31.4M |
| 2022-08-16 |
2.26 |
2.42 |
2.25 |
2.37 |
41.1M |
| 2022-08-15 |
2.28 |
2.28 |
2.22 |
2.26 |
13.9M |
| 2022-08-12 |
2.29 |
2.31 |
2.25 |
2.27 |
19.0M |
| 2022-08-11 |
2.21 |
2.41 |
2.20 |
2.32 |
41.4M |
| 2022-08-10 |
2.22 |
2.22 |
2.17 |
2.20 |
12.8M |
| 2022-08-09 |
2.24 |
2.24 |
2.21 |
2.22 |
9.4M |
| 2022-08-08 |
2.22 |
2.24 |
2.21 |
2.22 |
11.1M |
| 2022-08-05 |
2.23 |
2.25 |
2.20 |
2.24 |
10.5M |
| 2022-08-04 |
2.20 |
2.25 |
2.20 |
2.24 |
11.5M |
| 2022-08-03 |
2.22 |
2.27 |
2.20 |
2.21 |
18.2M |
| 2022-08-02 |
2.32 |
2.32 |
2.20 |
2.23 |
30.1M |
| 2022-08-01 |
2.32 |
2.40 |
2.29 |
2.34 |
22.6M |
| 2022-07-29 |
2.30 |
2.33 |
2.28 |
2.33 |
18.2M |
| 2022-07-28 |
2.33 |
2.36 |
2.27 |
2.27 |
24.5M |
| 2022-07-27 |
2.29 |
2.36 |
2.28 |
2.32 |
23.1M |
| 2022-07-26 |
2.33 |
2.33 |
2.27 |
2.29 |
27.5M |
| 2022-07-25 |
2.32 |
2.43 |
2.31 |
2.35 |
23.0M |
| 2022-07-22 |
2.42 |
2.42 |
2.30 |
2.32 |
40.9M |
| 2022-07-21 |
2.49 |
2.52 |
2.42 |
2.44 |
33.0M |
| 2022-07-20 |
2.45 |
2.56 |
2.42 |
2.49 |
40.9M |
| 2022-07-19 |
2.47 |
2.51 |
2.42 |
2.43 |
32.6M |
| 2022-07-18 |
2.48 |
2.53 |
2.45 |
2.47 |
36.2M |
| 2022-07-15 |
2.50 |
2.69 |
2.41 |
2.48 |
47.8M |
| 2022-07-14 |
2.46 |
2.51 |
2.40 |
2.49 |
43.9M |
| 2022-07-13 |
2.42 |
2.53 |
2.37 |
2.49 |
66.9M |
| 2022-07-12 |
2.61 |
2.71 |
2.52 |
2.52 |
135.6M |
| 2022-07-11 |
2.59 |
2.92 |
2.59 |
2.80 |
203.2M |
| 2022-07-08 |
2.40 |
2.65 |
2.38 |
2.65 |
111.0M |
| 2022-07-07 |
2.56 |
2.57 |
2.39 |
2.41 |
68.4M |
| 2022-07-06 |
2.54 |
2.74 |
2.40 |
2.56 |
89.8M |
| 2022-07-05 |
2.70 |
2.85 |
2.54 |
2.61 |
169.4M |
| 2022-07-04 |
2.64 |
2.64 |
2.64 |
2.64 |
18.4M |
| 2022-07-01 |
2.40 |
2.40 |
2.40 |
2.40 |
4.8M |
| 2022-06-29 |
2.18 |
2.23 |
2.14 |
2.18 |
11.4M |
| 2022-06-28 |
2.16 |
2.23 |
2.16 |
2.20 |
10.0M |
| 2022-06-27 |
2.11 |
2.17 |
2.09 |
2.16 |
11.4M |
| 2022-06-24 |
2.12 |
2.14 |
2.08 |
2.11 |
9.2M |
| 2022-06-23 |
2.08 |
2.16 |
2.08 |
2.13 |
15.0M |
| 2022-06-22 |
2.03 |
2.08 |
2.00 |
2.07 |
11.9M |
| 2022-06-21 |
2.07 |
2.07 |
1.99 |
2.02 |
13.5M |
| 2022-06-20 |
2.14 |
2.14 |
2.05 |
2.06 |
13.0M |
| 2022-06-17 |
2.14 |
2.20 |
2.12 |
2.14 |
15.6M |
| 2022-06-16 |
2.08 |
2.18 |
2.06 |
2.12 |
16.6M |
| 2022-06-15 |
2.14 |
2.19 |
2.09 |
2.09 |
12.1M |
| 2022-06-14 |
2.17 |
2.19 |
2.08 |
2.16 |
17.9M |
| 2022-06-13 |
2.23 |
2.24 |
2.16 |
2.17 |
14.1M |
| 2022-06-10 |
2.28 |
2.34 |
2.25 |
2.26 |
13.9M |
| 2022-06-09 |
2.25 |
2.32 |
2.22 |
2.30 |
10.6M |
| 2022-06-08 |
2.24 |
2.27 |
2.17 |
2.26 |
16.0M |
| 2022-06-07 |
2.28 |
2.34 |
2.24 |
2.25 |
13.3M |
| 2022-06-06 |
2.35 |
2.35 |
2.25 |
2.26 |
23.6M |
| 2022-06-02 |
2.32 |
2.42 |
2.28 |
2.37 |
27.7M |
| 2022-06-01 |
2.42 |
2.43 |
2.24 |
2.30 |
38.8M |
| 2022-05-31 |
2.32 |
2.35 |
2.30 |
2.35 |
7.3M |
| 2022-05-30 |
2.15 |
2.24 |
2.15 |
2.24 |
15.4M |
| 2022-05-27 |
2.12 |
2.16 |
2.12 |
2.13 |
18.2M |
| 2022-05-26 |
2.09 |
2.14 |
2.07 |
2.11 |
11.0M |
| 2022-05-25 |
2.03 |
2.09 |
2.03 |
2.09 |
13.7M |
| 2022-05-24 |
2.06 |
2.09 |
2.03 |
2.03 |
11.0M |
| 2022-05-23 |
2.06 |
2.15 |
2.03 |
2.06 |
17.4M |
| 2022-05-20 |
2.02 |
2.06 |
1.99 |
2.06 |
19.1M |
| 2022-05-19 |
1.95 |
2.02 |
1.93 |
2.00 |
20.4M |
| 2022-05-18 |
1.97 |
2.05 |
1.92 |
1.99 |
18.3M |
| 2022-05-17 |
2.06 |
2.12 |
1.96 |
1.96 |
24.5M |
| 2022-05-16 |
2.00 |
2.07 |
1.99 |
2.06 |
15.0M |
| 2022-05-13 |
1.95 |
2.00 |
1.88 |
1.99 |
13.7M |
| 2022-05-12 |
1.83 |
1.91 |
1.83 |
1.90 |
12.5M |
| 2022-05-11 |
1.82 |
1.91 |
1.82 |
1.87 |
15.7M |
| 2022-05-10 |
1.81 |
1.88 |
1.81 |
1.82 |
15.4M |
| 2022-05-09 |
1.76 |
1.85 |
1.76 |
1.85 |
15.6M |
| 2022-05-06 |
1.81 |
1.83 |
1.70 |
1.76 |
20.8M |
| 2022-05-05 |
1.74 |
1.74 |
1.69 |
1.74 |
5.7M |
| 2022-04-29 |
1.66 |
1.66 |
1.60 |
1.66 |
6.6M |
| 2022-04-28 |
1.49 |
1.58 |
1.48 |
1.58 |
12.5M |
| 2022-04-27 |
1.50 |
1.50 |
1.46 |
1.50 |
12.4M |
| 2022-04-26 |
1.48 |
1.50 |
1.43 |
1.43 |
9.8M |
| 2022-04-25 |
1.55 |
1.55 |
1.51 |
1.51 |
12.5M |
| 2022-04-22 |
1.61 |
1.64 |
1.59 |
1.59 |
17.6M |
| 2022-04-21 |
1.72 |
1.73 |
1.65 |
1.67 |
9.9M |
| 2022-04-20 |
1.71 |
1.74 |
1.70 |
1.73 |
6.7M |
| 2022-04-19 |
1.70 |
1.71 |
1.69 |
1.71 |
4.3M |
| 2022-04-18 |
1.70 |
1.72 |
1.69 |
1.71 |
3.8M |
| 2022-04-15 |
1.71 |
1.71 |
1.68 |
1.71 |
5.4M |
| 2022-04-14 |
1.74 |
1.75 |
1.70 |
1.70 |
12.0M |
| 2022-04-13 |
1.76 |
1.77 |
1.72 |
1.74 |
8.4M |
| 2022-04-12 |
1.74 |
1.78 |
1.72 |
1.77 |
6.0M |
| 2022-04-11 |
1.80 |
1.80 |
1.73 |
1.75 |
6.2M |
| 2022-04-08 |
1.72 |
1.82 |
1.71 |
1.81 |
12.1M |
| 2022-04-07 |
1.74 |
1.75 |
1.71 |
1.73 |
5.9M |
| 2022-04-06 |
1.74 |
1.76 |
1.73 |
1.75 |
3.5M |
| 2022-04-01 |
1.73 |
1.75 |
1.72 |
1.75 |
4.0M |
| 2022-03-31 |
1.73 |
1.76 |
1.72 |
1.73 |
5.1M |
| 2022-03-30 |
1.72 |
1.75 |
1.71 |
1.74 |
4.8M |
| 2022-03-29 |
1.73 |
1.73 |
1.71 |
1.72 |
4.0M |
| 2022-03-28 |
1.71 |
1.74 |
1.69 |
1.74 |
6.3M |
| 2022-03-25 |
1.73 |
1.73 |
1.70 |
1.71 |
4.3M |
| 2022-03-24 |
1.76 |
1.76 |
1.71 |
1.72 |
6.0M |
| 2022-03-23 |
1.76 |
1.77 |
1.75 |
1.77 |
2.9M |
| 2022-03-22 |
1.75 |
1.75 |
1.74 |
1.74 |
3.8M |
| 2022-03-21 |
1.76 |
1.80 |
1.73 |
1.74 |
5.6M |
| 2022-03-18 |
1.69 |
1.76 |
1.67 |
1.76 |
6.6M |
| 2022-03-17 |
1.72 |
1.73 |
1.69 |
1.69 |
4.2M |
| 2022-03-16 |
1.69 |
1.72 |
1.64 |
1.70 |
7.3M |
| 2022-03-15 |
1.77 |
1.78 |
1.69 |
1.69 |
7.4M |
| 2022-03-14 |
1.78 |
1.80 |
1.77 |
1.78 |
3.4M |
| 2022-03-11 |
1.82 |
1.82 |
1.76 |
1.81 |
6.2M |
| 2022-03-10 |
1.76 |
1.82 |
1.76 |
1.79 |
6.6M |
| 2022-03-09 |
1.80 |
1.83 |
1.71 |
1.74 |
10.6M |
| 2022-03-08 |
1.88 |
1.88 |
1.80 |
1.80 |
16.1M |
| 2022-03-07 |
1.80 |
1.89 |
1.78 |
1.89 |
21.5M |
| 2022-03-04 |
1.83 |
1.83 |
1.79 |
1.80 |
8.4M |
| 2022-03-03 |
1.86 |
1.87 |
1.82 |
1.84 |
12.6M |
| 2022-03-02 |
1.93 |
1.93 |
1.81 |
1.85 |
29.9M |
| 2022-03-01 |
1.82 |
1.84 |
1.80 |
1.84 |
8.1M |
| 2022-02-28 |
1.70 |
1.75 |
1.69 |
1.75 |
4.8M |
| 2022-02-25 |
1.68 |
1.69 |
1.67 |
1.67 |
5.2M |
| 2022-02-24 |
1.72 |
1.73 |
1.66 |
1.67 |
9.8M |
| 2022-02-23 |
1.69 |
1.71 |
1.68 |
1.70 |
5.2M |
| 2022-02-22 |
1.70 |
1.71 |
1.68 |
1.69 |
5.7M |
| 2022-02-21 |
1.70 |
1.71 |
1.69 |
1.71 |
5.1M |
| 2022-02-18 |
1.67 |
1.72 |
1.67 |
1.71 |
6.6M |
| 2022-02-17 |
1.68 |
1.70 |
1.67 |
1.68 |
4.2M |
| 2022-02-16 |
1.67 |
1.69 |
1.65 |
1.68 |
5.9M |
| 2022-02-15 |
1.67 |
1.68 |
1.66 |
1.66 |
5.8M |
| 2022-02-14 |
1.67 |
1.69 |
1.64 |
1.66 |
5.9M |
| 2022-02-11 |
1.69 |
1.71 |
1.67 |
1.67 |
7.8M |
| 2022-02-10 |
1.71 |
1.72 |
1.69 |
1.69 |
7.0M |
| 2022-02-09 |
1.72 |
1.75 |
1.70 |
1.71 |
6.4M |
| 2022-02-08 |
1.70 |
1.73 |
1.69 |
1.73 |
6.6M |
| 2022-02-07 |
1.70 |
1.75 |
1.66 |
1.70 |
10.4M |
| 2022-01-28 |
1.68 |
1.73 |
1.67 |
1.71 |
7.9M |
| 2022-01-27 |
1.71 |
1.71 |
1.65 |
1.68 |
9.0M |
| 2022-01-26 |
1.65 |
1.71 |
1.64 |
1.71 |
11.2M |
| 2022-01-25 |
1.75 |
1.79 |
1.66 |
1.67 |
16.2M |
| 2022-01-24 |
1.77 |
1.82 |
1.73 |
1.75 |
11.2M |
| 2022-01-21 |
1.83 |
1.84 |
1.81 |
1.81 |
15.4M |
| 2022-01-20 |
1.95 |
1.95 |
1.91 |
1.91 |
4.8M |
| 2022-01-19 |
1.96 |
1.97 |
1.94 |
1.95 |
3.5M |
| 2022-01-18 |
1.97 |
1.98 |
1.95 |
1.97 |
4.9M |
| 2022-01-17 |
1.99 |
2.00 |
1.97 |
1.97 |
4.9M |
| 2022-01-14 |
1.99 |
2.00 |
1.98 |
2.00 |
5.0M |
| 2022-01-13 |
2.01 |
2.01 |
1.99 |
2.00 |
3.8M |
| 2022-01-12 |
1.99 |
2.01 |
1.99 |
2.01 |
4.3M |
| 2022-01-11 |
2.01 |
2.01 |
1.99 |
1.99 |
4.5M |
| 2022-01-10 |
2.02 |
2.02 |
1.98 |
2.00 |
4.1M |
| 2022-01-07 |
2.04 |
2.04 |
2.01 |
2.01 |
4.4M |
| 2022-01-06 |
2.03 |
2.04 |
2.01 |
2.03 |
5.5M |
| 2022-01-05 |
2.05 |
2.05 |
2.01 |
2.02 |
6.5M |
| 2022-01-04 |
2.04 |
2.05 |
2.01 |
2.04 |
7.2M |