| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.24 |
2.28 |
2.19 |
2.19 |
52.7M |
| 2024-12-30 |
2.36 |
2.36 |
2.24 |
2.26 |
72.3M |
| 2024-12-27 |
2.34 |
2.42 |
2.31 |
2.37 |
74.0M |
| 2024-12-26 |
2.31 |
2.41 |
2.29 |
2.36 |
71.1M |
| 2024-12-25 |
2.32 |
2.45 |
2.29 |
2.34 |
95.0M |
| 2024-12-24 |
2.32 |
2.34 |
2.26 |
2.31 |
48.1M |
| 2024-12-23 |
2.42 |
2.44 |
2.31 |
2.32 |
65.9M |
| 2024-12-20 |
2.47 |
2.54 |
2.42 |
2.43 |
70.4M |
| 2024-12-19 |
2.45 |
2.51 |
2.40 |
2.46 |
67.4M |
| 2024-12-18 |
2.51 |
2.56 |
2.47 |
2.49 |
77.9M |
| 2024-12-17 |
2.70 |
2.74 |
2.49 |
2.52 |
165.5M |
| 2024-12-16 |
2.83 |
2.92 |
2.70 |
2.73 |
222.7M |
| 2024-12-13 |
2.91 |
3.13 |
2.84 |
2.87 |
396.3M |
| 2024-12-12 |
2.66 |
2.85 |
2.65 |
2.85 |
232.3M |
| 2024-12-11 |
2.33 |
2.59 |
2.31 |
2.59 |
93.9M |
| 2024-12-10 |
2.48 |
2.48 |
2.34 |
2.35 |
118.9M |
| 2024-12-09 |
2.41 |
2.46 |
2.28 |
2.32 |
104.6M |
| 2024-12-06 |
2.30 |
2.42 |
2.28 |
2.39 |
117.3M |
| 2024-12-05 |
2.17 |
2.38 |
2.15 |
2.32 |
124.6M |
| 2024-12-04 |
2.24 |
2.29 |
2.17 |
2.18 |
78.5M |
| 2024-12-03 |
2.21 |
2.28 |
2.18 |
2.25 |
88.9M |
| 2024-12-02 |
2.12 |
2.24 |
2.09 |
2.21 |
124.3M |
| 2024-11-29 |
2.06 |
2.11 |
2.02 |
2.09 |
66.4M |
| 2024-11-28 |
2.02 |
2.11 |
2.00 |
2.08 |
74.3M |
| 2024-11-27 |
1.97 |
2.05 |
1.91 |
2.02 |
57.9M |
| 2024-11-26 |
1.97 |
2.01 |
1.96 |
1.98 |
42.7M |
| 2024-11-25 |
1.99 |
2.01 |
1.93 |
1.98 |
73.0M |
| 2024-11-22 |
2.08 |
2.14 |
2.01 |
2.01 |
81.7M |
| 2024-11-21 |
2.10 |
2.14 |
2.08 |
2.10 |
83.5M |
| 2024-11-20 |
2.02 |
2.23 |
1.99 |
2.16 |
148.5M |
| 2024-11-19 |
2.04 |
2.05 |
1.96 |
2.03 |
76.8M |
| 2024-11-18 |
1.99 |
2.11 |
1.99 |
2.07 |
107.0M |
| 2024-11-15 |
2.00 |
2.05 |
1.98 |
1.99 |
74.7M |
| 2024-11-14 |
2.16 |
2.18 |
2.04 |
2.04 |
84.7M |
| 2024-11-13 |
2.16 |
2.18 |
2.07 |
2.11 |
105.1M |
| 2024-11-12 |
2.25 |
2.27 |
2.14 |
2.20 |
155.4M |
| 2024-11-11 |
2.23 |
2.38 |
2.21 |
2.25 |
172.3M |
| 2024-11-08 |
2.65 |
2.65 |
2.21 |
2.24 |
317.3M |
| 2024-11-07 |
2.24 |
2.42 |
2.14 |
2.42 |
190.1M |
| 2024-11-06 |
2.06 |
2.20 |
1.95 |
2.20 |
286.1M |
| 2024-11-05 |
1.81 |
2.00 |
1.80 |
2.00 |
145.7M |
| 2024-11-04 |
1.83 |
1.84 |
1.76 |
1.82 |
78.8M |
| 2024-11-01 |
1.90 |
1.98 |
1.82 |
1.85 |
118.5M |
| 2024-10-31 |
1.82 |
1.97 |
1.78 |
1.89 |
164.3M |
| 2024-10-30 |
1.70 |
1.87 |
1.69 |
1.81 |
139.6M |
| 2024-10-29 |
1.80 |
1.80 |
1.69 |
1.70 |
85.5M |
| 2024-10-28 |
1.72 |
1.80 |
1.69 |
1.80 |
88.4M |
| 2024-10-25 |
1.66 |
1.72 |
1.65 |
1.71 |
81.1M |
| 2024-10-24 |
1.60 |
1.65 |
1.59 |
1.64 |
62.3M |
| 2024-10-23 |
1.60 |
1.64 |
1.59 |
1.61 |
52.7M |
| 2024-10-22 |
1.57 |
1.61 |
1.56 |
1.60 |
50.2M |
| 2024-10-21 |
1.60 |
1.61 |
1.56 |
1.58 |
47.6M |
| 2024-10-18 |
1.59 |
1.61 |
1.55 |
1.59 |
62.7M |
| 2024-10-17 |
1.67 |
1.68 |
1.59 |
1.59 |
73.2M |
| 2024-10-16 |
1.59 |
1.66 |
1.59 |
1.66 |
81.5M |
| 2024-10-15 |
1.63 |
1.64 |
1.59 |
1.60 |
48.3M |
| 2024-10-14 |
1.64 |
1.66 |
1.60 |
1.64 |
51.8M |
| 2024-10-11 |
1.61 |
1.67 |
1.58 |
1.60 |
53.4M |
| 2024-10-10 |
1.69 |
1.70 |
1.59 |
1.63 |
76.9M |
| 2024-10-09 |
1.81 |
1.81 |
1.70 |
1.70 |
93.3M |
| 2024-10-08 |
2.05 |
2.05 |
1.76 |
1.89 |
188.0M |
| 2024-09-30 |
1.80 |
1.86 |
1.70 |
1.86 |
191.7M |
| 2024-09-27 |
1.64 |
1.76 |
1.58 |
1.69 |
171.2M |
| 2024-09-26 |
1.46 |
1.61 |
1.45 |
1.60 |
128.0M |
| 2024-09-25 |
1.46 |
1.59 |
1.46 |
1.48 |
102.1M |
| 2024-09-24 |
1.42 |
1.47 |
1.41 |
1.45 |
64.5M |
| 2024-09-23 |
1.42 |
1.43 |
1.38 |
1.40 |
68.2M |
| 2024-09-20 |
1.36 |
1.50 |
1.35 |
1.45 |
105.8M |
| 2024-09-19 |
1.31 |
1.38 |
1.30 |
1.36 |
48.0M |
| 2024-09-18 |
1.35 |
1.35 |
1.26 |
1.31 |
37.5M |
| 2024-09-13 |
1.35 |
1.37 |
1.33 |
1.34 |
16.9M |
| 2024-09-12 |
1.35 |
1.37 |
1.35 |
1.35 |
19.4M |
| 2024-09-11 |
1.35 |
1.37 |
1.34 |
1.36 |
15.2M |
| 2024-09-10 |
1.39 |
1.41 |
1.34 |
1.37 |
30.3M |
| 2024-09-09 |
1.33 |
1.38 |
1.32 |
1.37 |
23.2M |
| 2024-09-06 |
1.38 |
1.38 |
1.34 |
1.34 |
19.8M |
| 2024-09-05 |
1.36 |
1.39 |
1.36 |
1.38 |
18.2M |
| 2024-09-04 |
1.38 |
1.40 |
1.35 |
1.36 |
20.0M |
| 2024-09-03 |
1.38 |
1.40 |
1.37 |
1.39 |
17.6M |
| 2024-09-02 |
1.40 |
1.42 |
1.37 |
1.39 |
28.7M |
| 2024-08-30 |
1.36 |
1.44 |
1.35 |
1.41 |
52.4M |
| 2024-08-29 |
1.32 |
1.41 |
1.31 |
1.37 |
35.4M |
| 2024-08-28 |
1.31 |
1.34 |
1.30 |
1.33 |
18.3M |
| 2024-08-27 |
1.35 |
1.36 |
1.31 |
1.32 |
19.4M |
| 2024-08-26 |
1.34 |
1.37 |
1.32 |
1.36 |
19.4M |
| 2024-08-23 |
1.38 |
1.39 |
1.34 |
1.34 |
24.4M |
| 2024-08-22 |
1.41 |
1.42 |
1.38 |
1.38 |
23.2M |
| 2024-08-21 |
1.39 |
1.42 |
1.38 |
1.41 |
28.3M |
| 2024-08-20 |
1.43 |
1.43 |
1.37 |
1.40 |
37.6M |
| 2024-08-19 |
1.45 |
1.47 |
1.44 |
1.45 |
30.5M |
| 2024-08-16 |
1.51 |
1.51 |
1.47 |
1.48 |
27.8M |
| 2024-08-15 |
1.47 |
1.52 |
1.47 |
1.50 |
38.7M |
| 2024-08-14 |
1.49 |
1.50 |
1.47 |
1.48 |
28.2M |
| 2024-08-13 |
1.52 |
1.53 |
1.47 |
1.50 |
57.1M |
| 2024-08-12 |
1.63 |
1.63 |
1.52 |
1.54 |
69.9M |
| 2024-08-09 |
1.60 |
1.71 |
1.58 |
1.63 |
95.1M |
| 2024-08-08 |
1.60 |
1.65 |
1.59 |
1.61 |
80.5M |
| 2024-08-07 |
1.61 |
1.61 |
1.57 |
1.58 |
57.3M |
| 2024-08-06 |
1.65 |
1.68 |
1.56 |
1.62 |
117.8M |
| 2024-08-05 |
1.56 |
1.73 |
1.55 |
1.70 |
171.6M |
| 2024-08-02 |
1.59 |
1.62 |
1.57 |
1.57 |
33.4M |
| 2024-08-01 |
1.62 |
1.63 |
1.58 |
1.60 |
42.7M |
| 2024-07-31 |
1.59 |
1.63 |
1.57 |
1.62 |
46.7M |
| 2024-07-30 |
1.55 |
1.62 |
1.54 |
1.60 |
42.4M |
| 2024-07-29 |
1.60 |
1.60 |
1.54 |
1.56 |
24.2M |
| 2024-07-26 |
1.54 |
1.58 |
1.54 |
1.58 |
18.9M |
| 2024-07-25 |
1.53 |
1.56 |
1.51 |
1.54 |
18.6M |
| 2024-07-24 |
1.54 |
1.57 |
1.53 |
1.54 |
22.7M |
| 2024-07-23 |
1.59 |
1.62 |
1.55 |
1.55 |
25.5M |
| 2024-07-22 |
1.55 |
1.60 |
1.54 |
1.59 |
27.4M |
| 2024-07-19 |
1.56 |
1.57 |
1.53 |
1.56 |
25.3M |
| 2024-07-18 |
1.56 |
1.58 |
1.52 |
1.58 |
31.3M |
| 2024-07-17 |
1.59 |
1.62 |
1.57 |
1.58 |
33.0M |
| 2024-07-16 |
1.61 |
1.62 |
1.57 |
1.60 |
40.3M |
| 2024-07-15 |
1.58 |
1.70 |
1.57 |
1.63 |
59.5M |
| 2024-07-12 |
1.55 |
1.65 |
1.55 |
1.57 |
48.0M |
| 2024-07-11 |
1.53 |
1.59 |
1.53 |
1.56 |
34.5M |
| 2024-07-10 |
1.57 |
1.58 |
1.52 |
1.53 |
30.6M |
| 2024-07-09 |
1.62 |
1.64 |
1.57 |
1.59 |
43.1M |
| 2024-07-08 |
1.69 |
1.69 |
1.62 |
1.62 |
24.5M |
| 2024-07-05 |
1.65 |
1.69 |
1.65 |
1.69 |
28.6M |
| 2024-07-04 |
1.70 |
1.72 |
1.65 |
1.65 |
39.7M |
| 2024-07-03 |
1.73 |
1.75 |
1.70 |
1.72 |
31.7M |
| 2024-07-02 |
1.76 |
1.79 |
1.72 |
1.73 |
38.4M |
| 2024-07-01 |
1.72 |
1.78 |
1.71 |
1.77 |
40.9M |
| 2024-06-28 |
1.73 |
1.76 |
1.71 |
1.72 |
30.7M |
| 2024-06-27 |
1.80 |
1.81 |
1.72 |
1.73 |
39.7M |
| 2024-06-26 |
1.76 |
1.78 |
1.71 |
1.78 |
36.6M |
| 2024-06-25 |
1.75 |
1.81 |
1.74 |
1.78 |
43.4M |
| 2024-06-24 |
1.76 |
1.79 |
1.73 |
1.75 |
34.5M |
| 2024-06-21 |
1.79 |
1.82 |
1.78 |
1.79 |
29.8M |
| 2024-06-20 |
1.86 |
1.89 |
1.80 |
1.81 |
46.7M |
| 2024-06-19 |
1.94 |
1.94 |
1.88 |
1.88 |
44.2M |
| 2024-06-18 |
1.94 |
1.96 |
1.92 |
1.93 |
36.1M |
| 2024-06-17 |
1.93 |
1.97 |
1.89 |
1.94 |
41.5M |
| 2024-06-14 |
1.98 |
2.02 |
1.95 |
1.98 |
61.1M |
| 2024-06-13 |
2.07 |
2.09 |
1.97 |
1.98 |
64.8M |
| 2024-06-12 |
2.03 |
2.06 |
2.01 |
2.05 |
49.2M |
| 2024-06-11 |
2.03 |
2.06 |
1.99 |
2.04 |
67.2M |
| 2024-06-07 |
2.08 |
2.15 |
2.05 |
2.08 |
87.7M |
| 2024-06-06 |
2.08 |
2.16 |
2.02 |
2.03 |
97.3M |
| 2024-06-05 |
2.15 |
2.19 |
2.08 |
2.09 |
151.3M |
| 2024-06-04 |
1.98 |
2.19 |
1.94 |
2.19 |
200.4M |
| 2024-06-03 |
2.05 |
2.05 |
1.97 |
1.99 |
66.6M |
| 2024-05-31 |
2.08 |
2.10 |
2.04 |
2.05 |
72.6M |
| 2024-05-30 |
2.11 |
2.13 |
2.04 |
2.05 |
100.0M |
| 2024-05-29 |
2.13 |
2.21 |
2.13 |
2.15 |
121.2M |
| 2024-05-28 |
2.27 |
2.32 |
2.17 |
2.17 |
188.6M |
| 2024-05-27 |
2.49 |
2.59 |
2.41 |
2.41 |
117.9M |
| 2024-05-24 |
2.58 |
2.68 |
2.52 |
2.68 |
281.1M |
| 2024-05-23 |
2.44 |
2.44 |
2.44 |
2.44 |
109.0M |
| 2024-05-22 |
2.22 |
2.22 |
2.22 |
2.22 |
1.3M |
| 2024-05-21 |
2.02 |
2.02 |
2.02 |
2.02 |
1.6M |
| 2024-05-17 |
1.80 |
1.84 |
1.78 |
1.84 |
30.1M |
| 2024-05-16 |
1.76 |
1.81 |
1.74 |
1.79 |
27.5M |
| 2024-05-15 |
1.74 |
1.78 |
1.73 |
1.76 |
22.7M |
| 2024-05-14 |
1.67 |
1.71 |
1.63 |
1.70 |
29.7M |
| 2024-05-13 |
1.77 |
1.77 |
1.71 |
1.71 |
23.9M |
| 2024-05-10 |
1.79 |
1.80 |
1.75 |
1.80 |
16.5M |
| 2024-05-09 |
1.75 |
1.81 |
1.75 |
1.79 |
23.3M |
| 2024-05-08 |
1.75 |
1.77 |
1.74 |
1.75 |
8.5M |
| 2024-05-07 |
1.73 |
1.76 |
1.72 |
1.75 |
17.4M |
| 2024-05-06 |
1.79 |
1.81 |
1.74 |
1.75 |
20.5M |
| 2024-04-30 |
1.83 |
1.84 |
1.80 |
1.82 |
21.4M |
| 2024-04-29 |
1.79 |
1.84 |
1.77 |
1.84 |
24.4M |
| 2024-04-26 |
1.77 |
1.80 |
1.76 |
1.79 |
17.3M |
| 2024-04-25 |
1.74 |
1.78 |
1.73 |
1.76 |
21.4M |
| 2024-04-24 |
1.75 |
1.76 |
1.72 |
1.75 |
13.4M |
| 2024-04-23 |
1.71 |
1.77 |
1.69 |
1.76 |
18.9M |
| 2024-04-22 |
1.73 |
1.73 |
1.68 |
1.72 |
20.8M |
| 2024-04-19 |
1.72 |
1.73 |
1.70 |
1.73 |
22.0M |
| 2024-04-18 |
1.73 |
1.75 |
1.71 |
1.73 |
28.7M |
| 2024-04-17 |
1.62 |
1.70 |
1.62 |
1.68 |
18.8M |
| 2024-04-16 |
1.72 |
1.72 |
1.63 |
1.63 |
29.7M |
| 2024-04-15 |
1.74 |
1.79 |
1.71 |
1.72 |
28.0M |
| 2024-04-12 |
1.77 |
1.81 |
1.76 |
1.80 |
21.2M |
| 2024-04-11 |
1.70 |
1.79 |
1.70 |
1.76 |
21.5M |
| 2024-04-10 |
1.78 |
1.79 |
1.71 |
1.72 |
27.5M |
| 2024-04-09 |
1.83 |
1.83 |
1.78 |
1.80 |
22.7M |
| 2024-04-08 |
1.84 |
1.87 |
1.82 |
1.82 |
23.5M |
| 2024-04-03 |
1.85 |
1.86 |
1.82 |
1.84 |
25.4M |
| 2024-04-02 |
1.83 |
1.87 |
1.83 |
1.85 |
33.5M |
| 2024-04-01 |
1.92 |
1.92 |
1.81 |
1.83 |
48.0M |
| 2024-03-29 |
1.81 |
1.86 |
1.79 |
1.83 |
31.8M |
| 2024-03-28 |
1.77 |
1.84 |
1.77 |
1.83 |
31.6M |
| 2024-03-27 |
1.77 |
1.79 |
1.75 |
1.75 |
19.5M |
| 2024-03-26 |
1.77 |
1.79 |
1.75 |
1.78 |
15.0M |
| 2024-03-25 |
1.79 |
1.81 |
1.76 |
1.78 |
19.9M |
| 2024-03-22 |
1.74 |
1.78 |
1.73 |
1.77 |
22.4M |
| 2024-03-21 |
1.73 |
1.77 |
1.73 |
1.75 |
23.9M |
| 2024-03-20 |
1.79 |
1.80 |
1.75 |
1.75 |
52.7M |
| 2024-03-19 |
1.80 |
1.86 |
1.80 |
1.84 |
40.5M |
| 2024-03-18 |
1.78 |
1.81 |
1.76 |
1.77 |
15.7M |
| 2024-03-15 |
1.73 |
1.79 |
1.72 |
1.78 |
25.1M |
| 2024-03-14 |
1.70 |
1.75 |
1.70 |
1.74 |
23.0M |
| 2024-03-13 |
1.75 |
1.75 |
1.71 |
1.71 |
21.2M |
| 2024-03-12 |
1.71 |
1.77 |
1.68 |
1.75 |
36.6M |
| 2024-03-11 |
1.71 |
1.74 |
1.69 |
1.72 |
28.8M |
| 2024-03-08 |
1.74 |
1.77 |
1.70 |
1.74 |
39.4M |
| 2024-03-07 |
1.80 |
1.80 |
1.67 |
1.71 |
69.0M |
| 2024-03-06 |
1.71 |
1.71 |
1.71 |
1.71 |
2.7M |
| 2024-03-05 |
1.61 |
1.63 |
1.59 |
1.63 |
16.7M |
| 2024-03-04 |
1.54 |
1.55 |
1.51 |
1.55 |
31.9M |
| 2024-03-01 |
1.49 |
1.50 |
1.45 |
1.48 |
22.8M |
| 2024-02-29 |
1.46 |
1.51 |
1.46 |
1.50 |
27.2M |
| 2024-02-28 |
1.56 |
1.60 |
1.49 |
1.49 |
37.8M |
| 2024-02-27 |
1.56 |
1.58 |
1.53 |
1.57 |
36.1M |
| 2024-02-26 |
1.50 |
1.56 |
1.49 |
1.56 |
37.9M |
| 2024-02-23 |
1.50 |
1.50 |
1.47 |
1.49 |
24.3M |
| 2024-02-22 |
1.50 |
1.52 |
1.46 |
1.50 |
29.3M |
| 2024-02-21 |
1.52 |
1.58 |
1.51 |
1.52 |
30.9M |
| 2024-02-20 |
1.51 |
1.56 |
1.49 |
1.54 |
22.6M |
| 2024-02-19 |
1.51 |
1.55 |
1.47 |
1.52 |
22.7M |
| 2024-02-08 |
1.44 |
1.52 |
1.39 |
1.51 |
36.0M |
| 2024-02-07 |
1.41 |
1.48 |
1.41 |
1.46 |
40.2M |
| 2024-02-06 |
1.37 |
1.50 |
1.37 |
1.41 |
43.1M |
| 2024-02-05 |
1.47 |
1.48 |
1.44 |
1.44 |
21.3M |
| 2024-02-02 |
1.60 |
1.65 |
1.52 |
1.52 |
38.7M |
| 2024-02-01 |
1.60 |
1.68 |
1.60 |
1.60 |
45.5M |
| 2024-01-31 |
1.70 |
1.72 |
1.68 |
1.68 |
46.7M |
| 2024-01-30 |
1.77 |
1.77 |
1.77 |
1.77 |
9.9M |
| 2024-01-29 |
1.81 |
1.87 |
1.81 |
1.86 |
30.0M |
| 2024-01-26 |
1.83 |
1.84 |
1.79 |
1.81 |
34.0M |
| 2024-01-25 |
1.88 |
1.88 |
1.84 |
1.86 |
30.0M |
| 2024-01-24 |
1.83 |
1.89 |
1.82 |
1.88 |
36.9M |
| 2024-01-23 |
1.78 |
1.82 |
1.76 |
1.81 |
16.5M |
| 2024-01-22 |
1.82 |
1.86 |
1.74 |
1.80 |
27.5M |
| 2024-01-19 |
1.76 |
1.83 |
1.75 |
1.82 |
25.3M |
| 2024-01-18 |
1.75 |
1.78 |
1.70 |
1.77 |
25.4M |
| 2024-01-17 |
1.86 |
1.86 |
1.78 |
1.78 |
30.7M |
| 2024-01-16 |
1.88 |
1.91 |
1.84 |
1.87 |
26.7M |
| 2024-01-15 |
1.86 |
1.91 |
1.85 |
1.89 |
20.8M |
| 2024-01-12 |
1.88 |
1.89 |
1.85 |
1.86 |
17.5M |
| 2024-01-11 |
1.91 |
1.93 |
1.87 |
1.88 |
32.1M |
| 2024-01-10 |
1.83 |
1.92 |
1.82 |
1.92 |
46.6M |
| 2024-01-09 |
1.83 |
1.84 |
1.81 |
1.83 |
16.0M |
| 2024-01-08 |
1.82 |
1.85 |
1.82 |
1.84 |
17.3M |
| 2024-01-05 |
1.86 |
1.88 |
1.82 |
1.83 |
24.3M |
| 2024-01-04 |
1.80 |
1.88 |
1.80 |
1.86 |
35.0M |
| 2024-01-03 |
1.81 |
1.85 |
1.78 |
1.81 |
26.4M |
| 2024-01-02 |
1.81 |
1.85 |
1.80 |
1.80 |
46.0M |