| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2.59 |
2.60 |
2.57 |
2.60 |
16.6M |
| 2022-12-29 |
2.58 |
2.60 |
2.56 |
2.57 |
17.5M |
| 2022-12-28 |
2.65 |
2.65 |
2.58 |
2.60 |
25.4M |
| 2022-12-27 |
2.61 |
2.66 |
2.61 |
2.66 |
30.1M |
| 2022-12-26 |
2.63 |
2.69 |
2.61 |
2.63 |
41.5M |
| 2022-12-23 |
2.59 |
2.78 |
2.56 |
2.65 |
65.5M |
| 2022-12-22 |
2.62 |
2.66 |
2.58 |
2.60 |
22.0M |
| 2022-12-21 |
2.60 |
2.65 |
2.56 |
2.61 |
27.1M |
| 2022-12-20 |
2.62 |
2.64 |
2.58 |
2.59 |
24.3M |
| 2022-12-19 |
2.71 |
2.72 |
2.61 |
2.63 |
37.3M |
| 2022-12-16 |
2.72 |
2.76 |
2.70 |
2.71 |
27.2M |
| 2022-12-15 |
2.74 |
2.78 |
2.72 |
2.74 |
28.9M |
| 2022-12-14 |
2.80 |
2.83 |
2.75 |
2.76 |
28.0M |
| 2022-12-13 |
2.72 |
2.82 |
2.71 |
2.80 |
43.1M |
| 2022-12-12 |
2.76 |
2.77 |
2.71 |
2.72 |
31.0M |
| 2022-12-09 |
2.80 |
2.85 |
2.75 |
2.76 |
44.6M |
| 2022-12-08 |
2.85 |
2.86 |
2.79 |
2.81 |
36.2M |
| 2022-12-07 |
2.79 |
2.88 |
2.78 |
2.85 |
48.1M |
| 2022-12-06 |
2.83 |
2.86 |
2.79 |
2.80 |
31.3M |
| 2022-12-05 |
2.80 |
2.84 |
2.79 |
2.84 |
41.6M |
| 2022-12-02 |
2.80 |
2.82 |
2.77 |
2.80 |
34.9M |
| 2022-12-01 |
2.81 |
2.86 |
2.77 |
2.80 |
51.3M |
| 2022-11-30 |
2.83 |
2.87 |
2.79 |
2.81 |
71.2M |
| 2022-11-29 |
2.79 |
2.85 |
2.78 |
2.81 |
89.6M |
| 2022-11-28 |
2.77 |
2.89 |
2.68 |
2.83 |
131.0M |
| 2022-11-25 |
2.66 |
2.70 |
2.64 |
2.70 |
30.9M |
| 2022-11-24 |
2.68 |
2.69 |
2.64 |
2.65 |
30.6M |
| 2022-11-23 |
2.73 |
2.74 |
2.65 |
2.68 |
32.1M |
| 2022-11-22 |
2.76 |
2.77 |
2.69 |
2.70 |
29.8M |
| 2022-11-21 |
2.79 |
2.79 |
2.73 |
2.74 |
29.2M |
| 2022-11-18 |
2.88 |
2.88 |
2.78 |
2.80 |
37.8M |
| 2022-11-17 |
2.85 |
2.89 |
2.82 |
2.87 |
43.4M |
| 2022-11-16 |
2.87 |
2.91 |
2.85 |
2.87 |
43.5M |
| 2022-11-15 |
2.83 |
2.91 |
2.80 |
2.89 |
72.0M |
| 2022-11-14 |
2.78 |
2.87 |
2.77 |
2.80 |
62.0M |
| 2022-11-11 |
2.73 |
2.81 |
2.70 |
2.78 |
80.4M |
| 2022-11-10 |
2.64 |
2.71 |
2.62 |
2.69 |
48.6M |
| 2022-11-09 |
2.67 |
2.71 |
2.65 |
2.66 |
25.4M |
| 2022-11-08 |
2.64 |
2.72 |
2.63 |
2.67 |
42.2M |
| 2022-11-07 |
2.63 |
2.67 |
2.62 |
2.66 |
35.0M |
| 2022-11-04 |
2.59 |
2.64 |
2.58 |
2.63 |
35.9M |
| 2022-11-03 |
2.56 |
2.62 |
2.56 |
2.60 |
35.8M |
| 2022-11-02 |
2.58 |
2.64 |
2.56 |
2.59 |
36.0M |
| 2022-11-01 |
2.55 |
2.59 |
2.53 |
2.59 |
33.6M |
| 2022-10-31 |
2.50 |
2.56 |
2.48 |
2.54 |
25.3M |
| 2022-10-28 |
2.61 |
2.62 |
2.50 |
2.51 |
44.3M |
| 2022-10-27 |
2.63 |
2.69 |
2.61 |
2.64 |
35.1M |
| 2022-10-26 |
2.63 |
2.67 |
2.61 |
2.64 |
37.4M |
| 2022-10-25 |
2.66 |
2.66 |
2.56 |
2.61 |
37.4M |
| 2022-10-24 |
2.72 |
2.72 |
2.64 |
2.66 |
48.6M |
| 2022-10-21 |
2.74 |
2.78 |
2.70 |
2.71 |
35.5M |
| 2022-10-20 |
2.76 |
2.79 |
2.72 |
2.74 |
46.0M |
| 2022-10-19 |
2.80 |
2.83 |
2.74 |
2.74 |
42.2M |
| 2022-10-18 |
2.83 |
2.84 |
2.76 |
2.80 |
51.9M |
| 2022-10-17 |
2.73 |
2.86 |
2.66 |
2.80 |
170.1M |
| 2022-10-14 |
2.63 |
2.90 |
2.62 |
2.81 |
207.1M |
| 2022-10-13 |
2.58 |
2.68 |
2.55 |
2.64 |
59.0M |
| 2022-10-12 |
2.45 |
2.62 |
2.45 |
2.61 |
60.9M |
| 2022-10-11 |
2.44 |
2.49 |
2.39 |
2.46 |
23.4M |
| 2022-10-10 |
2.47 |
2.55 |
2.43 |
2.45 |
29.8M |
| 2022-09-30 |
2.50 |
2.54 |
2.45 |
2.46 |
26.9M |
| 2022-09-29 |
2.54 |
2.58 |
2.48 |
2.49 |
40.7M |
| 2022-09-28 |
2.64 |
2.65 |
2.51 |
2.52 |
43.8M |
| 2022-09-27 |
2.61 |
2.66 |
2.56 |
2.66 |
48.7M |
| 2022-09-26 |
2.75 |
2.78 |
2.62 |
2.62 |
67.3M |
| 2022-09-23 |
2.89 |
2.93 |
2.77 |
2.78 |
106.5M |
| 2022-09-22 |
2.70 |
3.00 |
2.67 |
2.89 |
162.8M |
| 2022-09-21 |
2.64 |
2.78 |
2.58 |
2.73 |
64.1M |
| 2022-09-20 |
2.61 |
2.67 |
2.61 |
2.65 |
25.9M |
| 2022-09-19 |
2.66 |
2.69 |
2.60 |
2.60 |
30.2M |
| 2022-09-16 |
2.78 |
2.80 |
2.66 |
2.66 |
37.3M |
| 2022-09-15 |
2.89 |
2.90 |
2.73 |
2.75 |
61.4M |
| 2022-09-14 |
2.82 |
2.93 |
2.80 |
2.89 |
56.7M |
| 2022-09-13 |
2.83 |
2.90 |
2.81 |
2.87 |
60.0M |
| 2022-09-09 |
2.77 |
2.88 |
2.73 |
2.81 |
50.9M |
| 2022-09-08 |
2.81 |
2.83 |
2.76 |
2.78 |
29.8M |
| 2022-09-07 |
2.84 |
2.84 |
2.80 |
2.81 |
30.6M |
| 2022-09-06 |
2.83 |
2.86 |
2.81 |
2.85 |
38.1M |
| 2022-09-05 |
2.86 |
2.86 |
2.79 |
2.84 |
37.6M |
| 2022-09-02 |
2.75 |
2.87 |
2.74 |
2.84 |
57.0M |
| 2022-09-01 |
2.80 |
2.81 |
2.74 |
2.75 |
47.7M |
| 2022-08-31 |
2.80 |
2.90 |
2.78 |
2.78 |
68.0M |
| 2022-08-30 |
2.85 |
2.87 |
2.77 |
2.77 |
43.0M |
| 2022-08-29 |
2.63 |
2.88 |
2.63 |
2.80 |
88.5M |
| 2022-08-26 |
2.72 |
2.75 |
2.67 |
2.67 |
36.7M |
| 2022-08-25 |
2.69 |
2.81 |
2.65 |
2.72 |
64.8M |
| 2022-08-24 |
2.78 |
2.79 |
2.68 |
2.68 |
66.8M |
| 2022-08-23 |
2.71 |
2.81 |
2.66 |
2.77 |
93.9M |
| 2022-08-22 |
2.90 |
2.96 |
2.87 |
2.87 |
63.9M |
| 2022-08-19 |
2.97 |
3.02 |
2.92 |
2.92 |
74.1M |
| 2022-08-18 |
3.01 |
3.03 |
2.93 |
2.95 |
72.6M |
| 2022-08-17 |
3.05 |
3.11 |
2.98 |
3.01 |
112.1M |
| 2022-08-16 |
2.90 |
3.22 |
2.88 |
3.07 |
182.5M |
| 2022-08-15 |
2.89 |
3.02 |
2.83 |
2.95 |
120.1M |
| 2022-08-12 |
2.96 |
3.00 |
2.90 |
2.91 |
112.9M |
| 2022-08-11 |
3.00 |
3.08 |
2.95 |
3.02 |
158.7M |
| 2022-08-10 |
2.88 |
3.18 |
2.87 |
3.02 |
253.9M |
| 2022-08-09 |
2.92 |
3.04 |
2.87 |
2.89 |
177.5M |
| 2022-08-08 |
2.72 |
2.99 |
2.68 |
2.99 |
118.7M |
| 2022-08-05 |
2.81 |
2.82 |
2.68 |
2.72 |
143.5M |
| 2022-08-04 |
2.78 |
2.92 |
2.77 |
2.84 |
186.0M |
| 2022-08-03 |
2.92 |
3.14 |
2.83 |
2.97 |
347.9M |
| 2022-08-02 |
2.70 |
2.87 |
2.63 |
2.87 |
181.3M |
| 2022-08-01 |
2.59 |
2.69 |
2.57 |
2.61 |
44.6M |
| 2022-07-29 |
2.57 |
2.59 |
2.55 |
2.57 |
18.1M |
| 2022-07-28 |
2.58 |
2.59 |
2.56 |
2.56 |
14.1M |
| 2022-07-27 |
2.56 |
2.61 |
2.55 |
2.57 |
19.3M |
| 2022-07-26 |
2.55 |
2.57 |
2.51 |
2.56 |
16.4M |
| 2022-07-25 |
2.54 |
2.57 |
2.52 |
2.54 |
15.6M |
| 2022-07-22 |
2.57 |
2.60 |
2.51 |
2.54 |
18.1M |
| 2022-07-21 |
2.58 |
2.61 |
2.57 |
2.57 |
14.6M |
| 2022-07-20 |
2.54 |
2.60 |
2.52 |
2.59 |
28.8M |
| 2022-07-19 |
2.49 |
2.56 |
2.49 |
2.53 |
26.0M |
| 2022-07-18 |
2.40 |
2.51 |
2.40 |
2.49 |
29.0M |
| 2022-07-15 |
2.49 |
2.51 |
2.41 |
2.41 |
30.8M |
| 2022-07-14 |
2.54 |
2.55 |
2.49 |
2.50 |
20.1M |
| 2022-07-13 |
2.49 |
2.58 |
2.47 |
2.56 |
22.6M |
| 2022-07-12 |
2.53 |
2.56 |
2.48 |
2.49 |
20.3M |
| 2022-07-11 |
2.56 |
2.57 |
2.51 |
2.53 |
14.6M |
| 2022-07-08 |
2.57 |
2.59 |
2.55 |
2.57 |
13.2M |
| 2022-07-07 |
2.56 |
2.60 |
2.55 |
2.57 |
14.3M |
| 2022-07-06 |
2.62 |
2.63 |
2.54 |
2.56 |
26.2M |
| 2022-07-05 |
2.65 |
2.68 |
2.60 |
2.64 |
27.8M |
| 2022-07-04 |
2.59 |
2.69 |
2.59 |
2.68 |
46.6M |
| 2022-07-01 |
2.60 |
2.64 |
2.57 |
2.58 |
26.9M |
| 2022-06-30 |
2.64 |
2.68 |
2.61 |
2.63 |
45.0M |
| 2022-06-29 |
2.63 |
2.83 |
2.60 |
2.66 |
84.0M |
| 2022-06-28 |
2.60 |
2.65 |
2.58 |
2.63 |
40.4M |
| 2022-06-27 |
2.58 |
2.65 |
2.56 |
2.59 |
52.3M |
| 2022-06-24 |
2.55 |
2.62 |
2.52 |
2.57 |
35.6M |
| 2022-06-23 |
2.51 |
2.55 |
2.50 |
2.55 |
20.6M |
| 2022-06-22 |
2.57 |
2.57 |
2.53 |
2.53 |
20.2M |
| 2022-06-21 |
2.54 |
2.63 |
2.54 |
2.55 |
37.5M |
| 2022-06-20 |
2.56 |
2.58 |
2.53 |
2.55 |
23.7M |
| 2022-06-17 |
2.57 |
2.58 |
2.50 |
2.54 |
36.9M |
| 2022-06-16 |
2.51 |
2.64 |
2.51 |
2.57 |
65.4M |
| 2022-06-15 |
2.51 |
2.54 |
2.50 |
2.52 |
24.9M |
| 2022-06-14 |
2.49 |
2.52 |
2.45 |
2.51 |
21.0M |
| 2022-06-13 |
2.51 |
2.54 |
2.48 |
2.52 |
20.1M |
| 2022-06-10 |
2.49 |
2.56 |
2.47 |
2.54 |
28.8M |
| 2022-06-09 |
2.50 |
2.55 |
2.48 |
2.52 |
28.7M |
| 2022-06-08 |
2.53 |
2.54 |
2.46 |
2.50 |
29.0M |
| 2022-06-07 |
2.51 |
2.56 |
2.48 |
2.54 |
32.8M |
| 2022-06-06 |
2.49 |
2.51 |
2.47 |
2.51 |
18.0M |
| 2022-06-02 |
2.50 |
2.50 |
2.46 |
2.49 |
22.5M |
| 2022-06-01 |
2.51 |
2.54 |
2.49 |
2.50 |
31.5M |
| 2022-05-31 |
2.47 |
2.59 |
2.47 |
2.54 |
46.8M |
| 2022-05-30 |
2.53 |
2.54 |
2.46 |
2.48 |
24.3M |
| 2022-05-27 |
2.54 |
2.55 |
2.48 |
2.50 |
37.4M |
| 2022-05-26 |
2.51 |
2.65 |
2.47 |
2.54 |
64.1M |
| 2022-05-25 |
2.44 |
2.52 |
2.42 |
2.49 |
32.2M |
| 2022-05-24 |
2.55 |
2.59 |
2.42 |
2.42 |
54.0M |
| 2022-05-23 |
2.52 |
2.57 |
2.48 |
2.55 |
63.2M |
| 2022-05-20 |
2.50 |
2.59 |
2.47 |
2.50 |
99.7M |
| 2022-05-19 |
2.30 |
2.55 |
2.28 |
2.55 |
55.8M |
| 2022-05-18 |
2.29 |
2.34 |
2.29 |
2.32 |
21.0M |
| 2022-05-17 |
2.34 |
2.36 |
2.29 |
2.30 |
24.8M |
| 2022-05-16 |
2.31 |
2.38 |
2.30 |
2.34 |
37.7M |
| 2022-05-13 |
2.29 |
2.31 |
2.26 |
2.30 |
17.5M |
| 2022-05-12 |
2.28 |
2.31 |
2.25 |
2.29 |
21.3M |
| 2022-05-11 |
2.31 |
2.35 |
2.29 |
2.30 |
37.5M |
| 2022-05-10 |
2.29 |
2.31 |
2.25 |
2.31 |
30.9M |
| 2022-05-09 |
2.25 |
2.36 |
2.23 |
2.32 |
34.2M |
| 2022-05-06 |
2.27 |
2.28 |
2.22 |
2.26 |
13.4M |
| 2022-05-05 |
2.27 |
2.31 |
2.26 |
2.31 |
19.7M |
| 2022-04-29 |
2.23 |
2.29 |
2.23 |
2.29 |
19.9M |
| 2022-04-28 |
2.27 |
2.28 |
2.19 |
2.22 |
17.0M |
| 2022-04-27 |
2.12 |
2.27 |
2.12 |
2.26 |
27.3M |
| 2022-04-26 |
2.29 |
2.33 |
2.18 |
2.20 |
28.4M |
| 2022-04-25 |
2.45 |
2.46 |
2.27 |
2.30 |
33.3M |
| 2022-04-22 |
2.49 |
2.52 |
2.42 |
2.49 |
19.0M |
| 2022-04-21 |
2.60 |
2.61 |
2.50 |
2.51 |
31.0M |
| 2022-04-20 |
2.63 |
2.67 |
2.60 |
2.61 |
22.3M |
| 2022-04-19 |
2.59 |
2.64 |
2.58 |
2.63 |
19.6M |
| 2022-04-18 |
2.58 |
2.62 |
2.55 |
2.59 |
15.9M |
| 2022-04-15 |
2.67 |
2.67 |
2.59 |
2.60 |
33.0M |
| 2022-04-14 |
2.69 |
2.72 |
2.64 |
2.68 |
33.9M |
| 2022-04-13 |
2.75 |
2.79 |
2.70 |
2.70 |
35.8M |
| 2022-04-12 |
2.67 |
2.77 |
2.61 |
2.75 |
50.7M |
| 2022-04-11 |
2.71 |
2.79 |
2.68 |
2.70 |
50.4M |
| 2022-04-08 |
2.74 |
2.76 |
2.67 |
2.71 |
23.1M |
| 2022-04-07 |
2.83 |
2.83 |
2.74 |
2.74 |
33.4M |
| 2022-04-06 |
2.76 |
2.84 |
2.75 |
2.83 |
43.0M |
| 2022-04-01 |
2.75 |
2.83 |
2.70 |
2.78 |
46.8M |
| 2022-03-31 |
2.73 |
2.77 |
2.72 |
2.73 |
31.4M |
| 2022-03-30 |
2.69 |
2.79 |
2.64 |
2.76 |
60.5M |
| 2022-03-29 |
2.65 |
2.75 |
2.64 |
2.69 |
42.3M |
| 2022-03-28 |
2.67 |
2.68 |
2.62 |
2.66 |
19.7M |
| 2022-03-25 |
2.65 |
2.71 |
2.63 |
2.67 |
25.0M |
| 2022-03-24 |
2.67 |
2.69 |
2.63 |
2.65 |
17.6M |
| 2022-03-23 |
2.70 |
2.72 |
2.67 |
2.69 |
15.6M |
| 2022-03-22 |
2.69 |
2.75 |
2.68 |
2.71 |
21.6M |
| 2022-03-21 |
2.68 |
2.74 |
2.68 |
2.71 |
30.1M |
| 2022-03-18 |
2.63 |
2.69 |
2.61 |
2.68 |
26.0M |
| 2022-03-17 |
2.64 |
2.68 |
2.62 |
2.64 |
29.5M |
| 2022-03-16 |
2.52 |
2.62 |
2.48 |
2.60 |
37.4M |
| 2022-03-15 |
2.64 |
2.65 |
2.47 |
2.48 |
39.9M |
| 2022-03-14 |
2.71 |
2.73 |
2.66 |
2.66 |
23.0M |
| 2022-03-11 |
2.64 |
2.74 |
2.61 |
2.73 |
32.9M |
| 2022-03-10 |
2.73 |
2.76 |
2.68 |
2.69 |
28.9M |
| 2022-03-09 |
2.74 |
2.78 |
2.57 |
2.71 |
40.6M |
| 2022-03-08 |
2.82 |
2.83 |
2.72 |
2.74 |
35.6M |
| 2022-03-07 |
2.84 |
2.89 |
2.81 |
2.83 |
30.7M |
| 2022-03-04 |
2.97 |
2.97 |
2.85 |
2.86 |
43.5M |
| 2022-03-03 |
2.93 |
2.95 |
2.89 |
2.92 |
37.8M |
| 2022-03-02 |
2.86 |
2.95 |
2.86 |
2.91 |
58.4M |
| 2022-03-01 |
2.87 |
2.89 |
2.85 |
2.88 |
25.7M |
| 2022-02-28 |
2.88 |
2.91 |
2.85 |
2.86 |
28.5M |
| 2022-02-25 |
2.83 |
2.91 |
2.82 |
2.89 |
43.7M |
| 2022-02-24 |
2.89 |
2.92 |
2.77 |
2.84 |
61.0M |
| 2022-02-23 |
2.88 |
2.97 |
2.85 |
2.91 |
60.4M |
| 2022-02-22 |
2.88 |
2.89 |
2.82 |
2.85 |
26.5M |
| 2022-02-21 |
2.85 |
2.89 |
2.84 |
2.88 |
27.8M |
| 2022-02-18 |
2.81 |
2.86 |
2.80 |
2.86 |
20.6M |
| 2022-02-17 |
2.82 |
2.89 |
2.80 |
2.82 |
26.4M |
| 2022-02-16 |
2.81 |
2.84 |
2.80 |
2.82 |
16.3M |
| 2022-02-15 |
2.84 |
2.85 |
2.77 |
2.80 |
28.2M |
| 2022-02-14 |
2.81 |
2.88 |
2.79 |
2.84 |
21.4M |
| 2022-02-11 |
2.88 |
2.89 |
2.82 |
2.83 |
28.5M |
| 2022-02-10 |
2.88 |
2.92 |
2.87 |
2.90 |
25.2M |
| 2022-02-09 |
2.89 |
2.91 |
2.85 |
2.89 |
34.0M |
| 2022-02-08 |
2.81 |
2.91 |
2.78 |
2.89 |
49.2M |
| 2022-02-07 |
2.81 |
2.83 |
2.66 |
2.79 |
62.9M |
| 2022-01-28 |
2.79 |
2.94 |
2.78 |
2.88 |
46.2M |
| 2022-01-27 |
2.84 |
2.85 |
2.77 |
2.78 |
32.1M |
| 2022-01-26 |
2.80 |
2.85 |
2.79 |
2.82 |
26.9M |
| 2022-01-25 |
2.95 |
2.95 |
2.81 |
2.81 |
44.4M |
| 2022-01-24 |
3.02 |
3.02 |
2.93 |
2.94 |
31.4M |
| 2022-01-21 |
3.05 |
3.07 |
3.00 |
3.00 |
38.5M |
| 2022-01-20 |
3.15 |
3.16 |
3.05 |
3.06 |
55.2M |
| 2022-01-19 |
3.04 |
3.23 |
3.03 |
3.13 |
87.5M |
| 2022-01-18 |
3.13 |
3.16 |
3.03 |
3.05 |
58.2M |
| 2022-01-17 |
3.05 |
3.12 |
3.05 |
3.11 |
41.7M |
| 2022-01-14 |
3.18 |
3.19 |
3.04 |
3.06 |
61.2M |
| 2022-01-13 |
3.22 |
3.24 |
3.16 |
3.19 |
46.1M |
| 2022-01-12 |
3.13 |
3.23 |
3.12 |
3.22 |
65.3M |
| 2022-01-11 |
3.15 |
3.18 |
3.11 |
3.13 |
39.2M |
| 2022-01-10 |
3.15 |
3.19 |
3.13 |
3.15 |
38.3M |
| 2022-01-07 |
3.23 |
3.24 |
3.13 |
3.15 |
72.7M |
| 2022-01-06 |
3.20 |
3.26 |
3.18 |
3.24 |
57.3M |
| 2022-01-05 |
3.22 |
3.28 |
3.16 |
3.21 |
64.1M |
| 2022-01-04 |
3.16 |
3.27 |
3.14 |
3.23 |
87.4M |