| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
5.67 |
5.75 |
5.50 |
5.50 |
28.3M |
| 2024-12-30 |
5.82 |
5.83 |
5.61 |
5.67 |
27.8M |
| 2024-12-27 |
5.74 |
5.91 |
5.67 |
5.82 |
39.4M |
| 2024-12-26 |
5.71 |
6.00 |
5.71 |
5.74 |
34.5M |
| 2024-12-25 |
5.99 |
6.03 |
5.60 |
5.76 |
55.2M |
| 2024-12-24 |
6.26 |
6.29 |
5.95 |
6.05 |
54.7M |
| 2024-12-23 |
6.76 |
6.77 |
6.22 |
6.27 |
54.0M |
| 2024-12-20 |
6.70 |
6.98 |
6.70 |
6.81 |
51.5M |
| 2024-12-19 |
6.56 |
6.86 |
6.50 |
6.78 |
57.6M |
| 2024-12-18 |
6.48 |
6.78 |
6.45 |
6.64 |
52.5M |
| 2024-12-17 |
7.00 |
7.00 |
6.50 |
6.51 |
63.7M |
| 2024-12-16 |
6.94 |
7.20 |
6.76 |
7.09 |
81.7M |
| 2024-12-13 |
7.25 |
7.25 |
7.00 |
7.00 |
84.5M |
| 2024-12-12 |
7.26 |
7.60 |
7.15 |
7.40 |
99.2M |
| 2024-12-11 |
7.55 |
7.62 |
7.30 |
7.37 |
124.8M |
| 2024-12-10 |
7.99 |
8.46 |
7.72 |
7.80 |
207.1M |
| 2024-12-09 |
7.50 |
7.99 |
7.25 |
7.86 |
189.6M |
| 2024-12-06 |
7.33 |
7.88 |
7.25 |
7.47 |
177.3M |
| 2024-12-05 |
6.86 |
7.45 |
6.86 |
7.20 |
135.4M |
| 2024-12-04 |
7.49 |
7.49 |
6.87 |
6.93 |
166.5M |
| 2024-12-03 |
6.80 |
7.49 |
6.71 |
7.49 |
159.5M |
| 2024-12-02 |
6.52 |
6.90 |
6.50 |
6.81 |
104.4M |
| 2024-11-29 |
6.48 |
6.73 |
6.37 |
6.55 |
74.3M |
| 2024-11-28 |
6.70 |
6.85 |
6.48 |
6.50 |
86.3M |
| 2024-11-27 |
6.35 |
6.84 |
6.17 |
6.71 |
112.6M |
| 2024-11-26 |
6.60 |
6.74 |
6.40 |
6.42 |
89.3M |
| 2024-11-25 |
6.70 |
6.89 |
6.32 |
6.52 |
114.5M |
| 2024-11-22 |
7.45 |
7.75 |
6.93 |
6.99 |
154.0M |
| 2024-11-21 |
7.59 |
8.27 |
7.44 |
7.69 |
231.8M |
| 2024-11-20 |
6.83 |
7.57 |
6.73 |
7.57 |
169.8M |
| 2024-11-19 |
6.43 |
6.94 |
6.43 |
6.88 |
112.2M |
| 2024-11-18 |
6.66 |
6.82 |
6.39 |
6.49 |
97.8M |
| 2024-11-15 |
7.26 |
7.30 |
6.70 |
6.70 |
121.9M |
| 2024-11-14 |
7.45 |
7.67 |
7.35 |
7.44 |
90.6M |
| 2024-11-13 |
7.79 |
7.89 |
7.40 |
7.49 |
100.4M |
| 2024-11-12 |
7.65 |
7.98 |
7.65 |
7.78 |
119.6M |
| 2024-11-11 |
8.13 |
8.13 |
7.60 |
7.65 |
157.7M |
| 2024-11-08 |
8.21 |
9.00 |
8.00 |
8.21 |
209.1M |
| 2024-11-07 |
8.90 |
9.56 |
8.86 |
8.86 |
210.1M |
| 2024-11-06 |
10.00 |
11.24 |
9.21 |
9.84 |
348.3M |
| 2024-11-05 |
8.37 |
10.23 |
8.37 |
10.23 |
314.7M |
| 2024-11-04 |
9.30 |
9.30 |
9.30 |
9.30 |
29.0M |
| 2024-11-01 |
10.33 |
10.33 |
9.39 |
10.33 |
342.1M |
| 2024-10-31 |
9.39 |
9.39 |
9.39 |
9.39 |
5.5M |
| 2024-10-30 |
8.54 |
8.54 |
8.18 |
8.54 |
33.0M |
| 2024-10-29 |
7.76 |
7.76 |
7.76 |
7.76 |
10.1M |
| 2024-10-28 |
6.94 |
7.05 |
6.53 |
7.05 |
76.2M |
| 2024-10-25 |
5.62 |
6.41 |
5.39 |
6.41 |
201.0M |
| 2024-10-24 |
5.70 |
5.84 |
5.28 |
5.83 |
247.9M |
| 2024-10-23 |
5.06 |
5.31 |
4.80 |
5.31 |
96.1M |
| 2024-10-22 |
4.53 |
4.83 |
4.39 |
4.83 |
202.4M |
| 2024-10-21 |
3.88 |
4.39 |
3.88 |
4.39 |
189.4M |
| 2024-10-18 |
3.90 |
4.24 |
3.73 |
3.99 |
235.1M |
| 2024-10-17 |
3.25 |
3.88 |
3.25 |
3.88 |
221.8M |
| 2024-10-16 |
3.71 |
3.95 |
3.50 |
3.53 |
250.5M |
| 2024-10-15 |
3.28 |
3.59 |
3.25 |
3.59 |
60.1M |
| 2024-10-14 |
3.26 |
3.26 |
3.01 |
3.26 |
123.5M |
| 2024-10-11 |
2.68 |
2.96 |
2.67 |
2.96 |
70.5M |
| 2024-10-10 |
2.70 |
2.78 |
2.61 |
2.69 |
34.9M |
| 2024-10-09 |
2.93 |
2.94 |
2.70 |
2.70 |
47.5M |
| 2024-10-08 |
3.02 |
3.03 |
2.75 |
3.00 |
60.2M |
| 2024-09-30 |
2.62 |
2.76 |
2.56 |
2.75 |
48.5M |
| 2024-09-27 |
2.46 |
2.54 |
2.39 |
2.51 |
30.6M |
| 2024-09-26 |
2.33 |
2.42 |
2.32 |
2.41 |
26.5M |
| 2024-09-25 |
2.28 |
2.39 |
2.28 |
2.35 |
27.3M |
| 2024-09-24 |
2.17 |
2.27 |
2.17 |
2.27 |
24.0M |
| 2024-09-23 |
2.16 |
2.19 |
2.13 |
2.17 |
9.9M |
| 2024-09-20 |
2.20 |
2.21 |
2.16 |
2.17 |
12.6M |
| 2024-09-19 |
2.15 |
2.21 |
2.10 |
2.20 |
20.2M |
| 2024-09-18 |
2.16 |
2.16 |
2.08 |
2.13 |
15.0M |
| 2024-09-13 |
2.19 |
2.20 |
2.15 |
2.17 |
11.8M |
| 2024-09-12 |
2.20 |
2.22 |
2.19 |
2.19 |
12.3M |
| 2024-09-11 |
2.22 |
2.23 |
2.17 |
2.19 |
12.1M |
| 2024-09-10 |
2.21 |
2.28 |
2.19 |
2.23 |
16.7M |
| 2024-09-09 |
2.17 |
2.24 |
2.14 |
2.20 |
16.4M |
| 2024-09-06 |
2.23 |
2.24 |
2.18 |
2.19 |
16.7M |
| 2024-09-05 |
2.19 |
2.25 |
2.18 |
2.23 |
22.9M |
| 2024-09-04 |
2.22 |
2.23 |
2.17 |
2.18 |
22.4M |
| 2024-09-03 |
2.18 |
2.25 |
2.17 |
2.22 |
26.9M |
| 2024-09-02 |
2.21 |
2.23 |
2.16 |
2.16 |
25.3M |
| 2024-08-30 |
2.14 |
2.23 |
2.12 |
2.21 |
29.0M |
| 2024-08-29 |
2.08 |
2.17 |
2.05 |
2.15 |
24.4M |
| 2024-08-28 |
2.03 |
2.11 |
2.01 |
2.09 |
24.8M |
| 2024-08-27 |
2.10 |
2.11 |
2.03 |
2.04 |
23.3M |
| 2024-08-26 |
2.05 |
2.13 |
2.01 |
2.11 |
32.1M |
| 2024-08-23 |
2.04 |
2.13 |
2.04 |
2.07 |
38.8M |
| 2024-08-22 |
2.16 |
2.16 |
2.06 |
2.06 |
44.2M |
| 2024-08-21 |
2.25 |
2.25 |
2.16 |
2.19 |
58.9M |
| 2024-08-20 |
2.43 |
2.49 |
2.25 |
2.28 |
100.6M |
| 2024-08-19 |
2.11 |
2.37 |
2.10 |
2.37 |
45.3M |
| 2024-08-16 |
2.12 |
2.20 |
2.07 |
2.15 |
43.9M |
| 2024-08-15 |
2.04 |
2.09 |
2.02 |
2.08 |
15.4M |
| 2024-08-14 |
2.05 |
2.07 |
2.02 |
2.04 |
11.3M |
| 2024-08-13 |
2.03 |
2.06 |
1.98 |
2.06 |
13.1M |
| 2024-08-12 |
2.05 |
2.06 |
2.01 |
2.02 |
12.1M |
| 2024-08-09 |
2.10 |
2.12 |
2.05 |
2.05 |
15.7M |
| 2024-08-08 |
2.07 |
2.11 |
2.06 |
2.10 |
14.0M |
| 2024-08-07 |
2.09 |
2.12 |
2.07 |
2.07 |
12.9M |
| 2024-08-06 |
2.05 |
2.09 |
2.04 |
2.09 |
19.5M |
| 2024-08-05 |
2.03 |
2.10 |
2.03 |
2.03 |
20.4M |
| 2024-08-02 |
2.05 |
2.08 |
2.03 |
2.04 |
15.8M |
| 2024-08-01 |
2.06 |
2.08 |
2.05 |
2.06 |
17.4M |
| 2024-07-31 |
2.00 |
2.06 |
1.99 |
2.05 |
18.9M |
| 2024-07-30 |
1.97 |
2.01 |
1.96 |
2.00 |
15.1M |
| 2024-07-29 |
1.97 |
1.99 |
1.93 |
1.98 |
11.5M |
| 2024-07-26 |
1.90 |
1.96 |
1.90 |
1.96 |
14.0M |
| 2024-07-25 |
1.88 |
1.92 |
1.86 |
1.90 |
11.5M |
| 2024-07-24 |
1.95 |
1.96 |
1.88 |
1.89 |
19.2M |
| 2024-07-23 |
1.97 |
2.03 |
1.95 |
1.95 |
17.8M |
| 2024-07-22 |
1.96 |
1.99 |
1.93 |
1.97 |
13.4M |
| 2024-07-19 |
1.97 |
1.98 |
1.93 |
1.97 |
16.7M |
| 2024-07-18 |
1.95 |
1.99 |
1.92 |
1.99 |
20.5M |
| 2024-07-17 |
1.98 |
2.02 |
1.97 |
1.98 |
21.0M |
| 2024-07-16 |
2.02 |
2.02 |
1.97 |
2.00 |
18.2M |
| 2024-07-15 |
2.07 |
2.07 |
1.99 |
2.02 |
30.9M |
| 2024-07-12 |
2.03 |
2.15 |
2.01 |
2.07 |
55.9M |
| 2024-07-11 |
1.98 |
2.13 |
1.95 |
2.05 |
67.8M |
| 2024-07-10 |
2.00 |
2.05 |
1.94 |
1.96 |
61.4M |
| 2024-07-09 |
2.23 |
2.24 |
2.02 |
2.05 |
87.4M |
| 2024-07-08 |
2.15 |
2.15 |
2.07 |
2.15 |
39.0M |
| 2024-07-05 |
1.95 |
1.95 |
1.95 |
1.95 |
6.3M |
| 2024-07-04 |
1.86 |
1.88 |
1.76 |
1.77 |
16.5M |
| 2024-07-03 |
1.85 |
1.92 |
1.84 |
1.88 |
18.6M |
| 2024-07-02 |
1.78 |
1.86 |
1.77 |
1.85 |
18.5M |
| 2024-07-01 |
1.78 |
1.80 |
1.74 |
1.79 |
11.3M |
| 2024-06-28 |
1.81 |
1.83 |
1.78 |
1.79 |
9.7M |
| 2024-06-27 |
1.83 |
1.86 |
1.79 |
1.80 |
11.4M |
| 2024-06-26 |
1.78 |
1.85 |
1.74 |
1.84 |
12.2M |
| 2024-06-25 |
1.75 |
1.80 |
1.74 |
1.77 |
14.2M |
| 2024-06-24 |
1.82 |
1.82 |
1.74 |
1.75 |
18.1M |
| 2024-06-21 |
1.88 |
1.90 |
1.84 |
1.84 |
11.2M |
| 2024-06-20 |
1.94 |
1.95 |
1.87 |
1.87 |
13.9M |
| 2024-06-19 |
1.96 |
1.98 |
1.93 |
1.95 |
11.8M |
| 2024-06-18 |
1.92 |
1.96 |
1.89 |
1.94 |
14.5M |
| 2024-06-17 |
1.96 |
1.97 |
1.90 |
1.91 |
17.0M |
| 2024-06-14 |
1.98 |
2.00 |
1.94 |
1.98 |
14.6M |
| 2024-06-13 |
2.04 |
2.07 |
1.97 |
1.98 |
14.7M |
| 2024-06-12 |
1.98 |
2.06 |
1.97 |
2.05 |
15.4M |
| 2024-06-11 |
2.00 |
2.01 |
1.94 |
1.99 |
19.5M |
| 2024-06-07 |
1.94 |
2.02 |
1.94 |
2.01 |
23.2M |
| 2024-06-06 |
2.04 |
2.07 |
1.87 |
1.92 |
27.1M |
| 2024-06-05 |
2.09 |
2.11 |
2.05 |
2.06 |
16.4M |
| 2024-06-04 |
2.17 |
2.19 |
2.06 |
2.11 |
19.1M |
| 2024-06-03 |
2.24 |
2.25 |
2.09 |
2.14 |
27.7M |
| 2024-05-31 |
2.24 |
2.26 |
2.22 |
2.24 |
12.6M |
| 2024-05-30 |
2.29 |
2.30 |
2.23 |
2.24 |
12.9M |
| 2024-05-29 |
2.30 |
2.34 |
2.27 |
2.28 |
12.4M |
| 2024-05-28 |
2.37 |
2.38 |
2.29 |
2.30 |
18.5M |
| 2024-05-27 |
2.42 |
2.44 |
2.36 |
2.40 |
9.9M |
| 2024-05-24 |
2.43 |
2.47 |
2.41 |
2.41 |
10.8M |
| 2024-05-23 |
2.54 |
2.55 |
2.42 |
2.43 |
18.6M |
| 2024-05-22 |
2.56 |
2.70 |
2.54 |
2.56 |
18.6M |
| 2024-05-21 |
2.58 |
2.59 |
2.51 |
2.53 |
10.6M |
| 2024-05-20 |
2.60 |
2.64 |
2.57 |
2.58 |
13.7M |
| 2024-05-17 |
2.62 |
2.63 |
2.56 |
2.61 |
12.6M |
| 2024-05-16 |
2.57 |
2.63 |
2.57 |
2.60 |
13.1M |
| 2024-05-15 |
2.56 |
2.60 |
2.53 |
2.55 |
11.9M |
| 2024-05-14 |
2.49 |
2.58 |
2.49 |
2.58 |
18.8M |
| 2024-05-13 |
2.59 |
2.59 |
2.48 |
2.49 |
24.7M |
| 2024-05-10 |
2.70 |
2.73 |
2.63 |
2.63 |
14.9M |
| 2024-05-09 |
2.62 |
2.75 |
2.62 |
2.70 |
18.2M |
| 2024-05-08 |
2.71 |
2.79 |
2.64 |
2.66 |
27.4M |
| 2024-05-07 |
2.74 |
2.75 |
2.67 |
2.70 |
11.4M |
| 2024-05-06 |
2.64 |
2.70 |
2.63 |
2.68 |
15.2M |
| 2024-04-30 |
2.63 |
2.68 |
2.58 |
2.62 |
16.5M |
| 2024-04-29 |
2.53 |
2.67 |
2.53 |
2.66 |
13.7M |
| 2024-04-26 |
2.51 |
2.57 |
2.46 |
2.55 |
14.5M |
| 2024-04-25 |
2.46 |
2.54 |
2.45 |
2.52 |
14.6M |
| 2024-04-24 |
2.41 |
2.55 |
2.40 |
2.51 |
20.4M |
| 2024-04-23 |
2.36 |
2.43 |
2.34 |
2.41 |
16.5M |
| 2024-04-22 |
2.44 |
2.45 |
2.26 |
2.35 |
17.8M |
| 2024-04-19 |
2.44 |
2.48 |
2.39 |
2.43 |
16.3M |
| 2024-04-18 |
2.45 |
2.49 |
2.39 |
2.43 |
20.6M |
| 2024-04-17 |
2.29 |
2.47 |
2.24 |
2.46 |
32.0M |
| 2024-04-16 |
2.55 |
2.57 |
2.32 |
2.32 |
26.2M |
| 2024-04-15 |
2.87 |
2.89 |
2.58 |
2.58 |
32.4M |
| 2024-04-12 |
2.85 |
2.96 |
2.84 |
2.87 |
16.5M |
| 2024-04-11 |
2.82 |
2.89 |
2.80 |
2.86 |
11.0M |
| 2024-04-10 |
2.94 |
2.94 |
2.81 |
2.85 |
14.8M |
| 2024-04-09 |
2.88 |
2.95 |
2.86 |
2.94 |
12.2M |
| 2024-04-08 |
2.99 |
2.99 |
2.87 |
2.88 |
15.9M |
| 2024-04-03 |
3.02 |
3.06 |
2.96 |
3.00 |
16.1M |
| 2024-04-02 |
2.97 |
3.06 |
2.96 |
3.04 |
22.6M |
| 2024-04-01 |
2.95 |
2.99 |
2.93 |
2.98 |
14.6M |
| 2024-03-29 |
2.88 |
2.96 |
2.84 |
2.95 |
16.3M |
| 2024-03-28 |
2.81 |
2.90 |
2.80 |
2.86 |
13.2M |
| 2024-03-27 |
2.90 |
2.91 |
2.78 |
2.79 |
16.5M |
| 2024-03-26 |
2.89 |
2.93 |
2.83 |
2.92 |
17.3M |
| 2024-03-25 |
2.96 |
2.97 |
2.87 |
2.88 |
14.9M |
| 2024-03-22 |
3.01 |
3.02 |
2.91 |
2.97 |
17.4M |
| 2024-03-21 |
3.00 |
3.04 |
2.95 |
3.02 |
18.1M |
| 2024-03-20 |
2.93 |
3.02 |
2.92 |
3.00 |
17.2M |
| 2024-03-19 |
2.94 |
2.99 |
2.92 |
2.94 |
16.9M |
| 2024-03-18 |
2.89 |
2.95 |
2.87 |
2.94 |
18.9M |
| 2024-03-15 |
2.78 |
2.88 |
2.78 |
2.88 |
16.8M |
| 2024-03-14 |
2.83 |
2.85 |
2.76 |
2.80 |
13.3M |
| 2024-03-13 |
2.85 |
2.88 |
2.79 |
2.83 |
16.0M |
| 2024-03-12 |
2.78 |
2.86 |
2.77 |
2.85 |
19.4M |
| 2024-03-11 |
2.73 |
2.78 |
2.71 |
2.78 |
15.3M |
| 2024-03-08 |
2.71 |
2.77 |
2.68 |
2.75 |
15.7M |
| 2024-03-07 |
2.71 |
2.78 |
2.68 |
2.73 |
18.8M |
| 2024-03-06 |
2.63 |
2.72 |
2.62 |
2.71 |
14.8M |
| 2024-03-05 |
2.70 |
2.71 |
2.62 |
2.63 |
16.0M |
| 2024-03-04 |
2.75 |
2.78 |
2.63 |
2.72 |
16.3M |
| 2024-03-01 |
2.76 |
2.78 |
2.70 |
2.75 |
21.4M |
| 2024-02-29 |
2.62 |
2.76 |
2.59 |
2.76 |
27.9M |
| 2024-02-28 |
2.93 |
2.98 |
2.63 |
2.64 |
42.6M |
| 2024-02-27 |
2.80 |
2.90 |
2.78 |
2.90 |
33.1M |
| 2024-02-26 |
2.80 |
2.93 |
2.77 |
2.83 |
55.0M |
| 2024-02-23 |
2.63 |
2.89 |
2.63 |
2.89 |
42.6M |
| 2024-02-22 |
2.54 |
2.65 |
2.51 |
2.63 |
25.3M |
| 2024-02-21 |
2.42 |
2.63 |
2.41 |
2.53 |
27.3M |
| 2024-02-20 |
2.39 |
2.47 |
2.34 |
2.46 |
25.1M |
| 2024-02-19 |
2.29 |
2.42 |
2.27 |
2.39 |
36.6M |
| 2024-02-08 |
2.12 |
2.27 |
1.99 |
2.25 |
36.4M |
| 2024-02-07 |
2.31 |
2.34 |
2.07 |
2.09 |
44.2M |
| 2024-02-06 |
2.27 |
2.44 |
2.23 |
2.30 |
44.7M |
| 2024-02-05 |
2.68 |
2.69 |
2.48 |
2.48 |
24.1M |
| 2024-02-02 |
2.98 |
3.04 |
2.68 |
2.75 |
31.8M |
| 2024-02-01 |
3.07 |
3.07 |
2.88 |
2.98 |
20.5M |
| 2024-01-31 |
3.18 |
3.22 |
3.03 |
3.07 |
20.4M |
| 2024-01-30 |
3.34 |
3.35 |
3.17 |
3.20 |
19.1M |
| 2024-01-29 |
3.57 |
3.57 |
3.36 |
3.37 |
20.6M |
| 2024-01-26 |
3.55 |
3.63 |
3.52 |
3.55 |
16.3M |
| 2024-01-25 |
3.49 |
3.55 |
3.42 |
3.54 |
19.0M |
| 2024-01-24 |
3.44 |
3.53 |
3.32 |
3.49 |
25.3M |
| 2024-01-23 |
3.48 |
3.50 |
3.30 |
3.41 |
26.7M |
| 2024-01-22 |
3.88 |
3.88 |
3.50 |
3.53 |
29.2M |
| 2024-01-19 |
3.85 |
3.92 |
3.80 |
3.86 |
20.6M |
| 2024-01-18 |
3.85 |
3.89 |
3.72 |
3.84 |
20.7M |
| 2024-01-17 |
3.92 |
3.97 |
3.86 |
3.88 |
13.6M |
| 2024-01-16 |
3.98 |
4.00 |
3.88 |
3.94 |
17.8M |
| 2024-01-15 |
3.90 |
3.99 |
3.89 |
3.96 |
19.2M |
| 2024-01-12 |
3.94 |
3.96 |
3.88 |
3.90 |
13.4M |
| 2024-01-11 |
3.91 |
3.97 |
3.90 |
3.94 |
16.0M |
| 2024-01-10 |
3.87 |
3.98 |
3.82 |
3.93 |
23.2M |
| 2024-01-09 |
3.79 |
3.89 |
3.79 |
3.87 |
12.2M |
| 2024-01-08 |
3.86 |
3.87 |
3.79 |
3.79 |
8.9M |
| 2024-01-05 |
3.91 |
3.95 |
3.83 |
3.86 |
9.7M |
| 2024-01-04 |
3.88 |
3.93 |
3.87 |
3.92 |
9.8M |
| 2024-01-03 |
3.86 |
3.90 |
3.84 |
3.90 |
9.6M |
| 2024-01-02 |
3.81 |
3.90 |
3.81 |
3.88 |
11.3M |