| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2021-12-31 |
2.59 |
2.64 |
2.57 |
2.60 |
36.2M |
| 2021-12-30 |
2.58 |
2.61 |
2.58 |
2.58 |
23.8M |
| 2021-12-29 |
2.61 |
2.61 |
2.58 |
2.59 |
29.5M |
| 2021-12-28 |
2.61 |
2.64 |
2.59 |
2.62 |
25.6M |
| 2021-12-27 |
2.61 |
2.64 |
2.57 |
2.61 |
33.6M |
| 2021-12-24 |
2.68 |
2.69 |
2.59 |
2.60 |
59.1M |
| 2021-12-23 |
2.70 |
2.72 |
2.66 |
2.69 |
52.3M |
| 2021-12-22 |
2.75 |
2.82 |
2.69 |
2.73 |
76.7M |
| 2021-12-21 |
2.65 |
2.75 |
2.64 |
2.74 |
89.3M |
| 2021-12-20 |
2.64 |
2.67 |
2.62 |
2.65 |
37.0M |
| 2021-12-17 |
2.64 |
2.70 |
2.62 |
2.65 |
48.2M |
| 2021-12-16 |
2.64 |
2.66 |
2.62 |
2.64 |
33.9M |
| 2021-12-15 |
2.66 |
2.70 |
2.63 |
2.65 |
42.3M |
| 2021-12-14 |
2.62 |
2.75 |
2.55 |
2.69 |
99.4M |
| 2021-12-13 |
2.66 |
2.69 |
2.62 |
2.63 |
42.3M |
| 2021-12-10 |
2.70 |
2.70 |
2.66 |
2.66 |
34.3M |
| 2021-12-09 |
2.70 |
2.77 |
2.68 |
2.71 |
46.0M |
| 2021-12-08 |
2.68 |
2.71 |
2.65 |
2.70 |
37.7M |
| 2021-12-07 |
2.73 |
2.76 |
2.66 |
2.70 |
54.5M |
| 2021-12-06 |
2.65 |
2.82 |
2.62 |
2.72 |
96.3M |
| 2021-12-03 |
2.61 |
2.69 |
2.60 |
2.65 |
47.9M |
| 2021-12-02 |
2.69 |
2.70 |
2.61 |
2.61 |
58.0M |
| 2021-12-01 |
2.73 |
2.73 |
2.66 |
2.70 |
43.9M |
| 2021-11-30 |
2.76 |
2.76 |
2.69 |
2.71 |
46.0M |
| 2021-11-29 |
2.68 |
2.78 |
2.63 |
2.71 |
71.6M |
| 2021-11-26 |
2.70 |
2.77 |
2.65 |
2.73 |
79.2M |
| 2021-11-25 |
2.81 |
2.82 |
2.69 |
2.70 |
119.6M |
| 2021-11-24 |
2.89 |
2.92 |
2.79 |
2.80 |
179.1M |
| 2021-11-23 |
2.69 |
2.89 |
2.67 |
2.89 |
204.5M |
| 2021-11-22 |
2.65 |
2.68 |
2.61 |
2.63 |
73.6M |
| 2021-11-19 |
2.58 |
2.77 |
2.55 |
2.63 |
135.5M |
| 2021-11-18 |
2.60 |
2.64 |
2.53 |
2.56 |
130.1M |
| 2021-11-17 |
2.37 |
2.61 |
2.36 |
2.61 |
116.0M |
| 2021-11-16 |
2.45 |
2.45 |
2.36 |
2.37 |
52.2M |
| 2021-11-15 |
2.46 |
2.47 |
2.43 |
2.44 |
31.5M |
| 2021-11-12 |
2.48 |
2.49 |
2.45 |
2.46 |
28.0M |
| 2021-11-11 |
2.45 |
2.50 |
2.43 |
2.49 |
33.4M |
| 2021-11-10 |
2.48 |
2.48 |
2.41 |
2.45 |
27.4M |
| 2021-11-09 |
2.52 |
2.53 |
2.46 |
2.48 |
28.0M |
| 2021-11-08 |
2.43 |
2.50 |
2.40 |
2.48 |
40.9M |
| 2021-11-05 |
2.42 |
2.44 |
2.38 |
2.44 |
32.9M |
| 2021-11-04 |
2.44 |
2.46 |
2.41 |
2.42 |
20.5M |
| 2021-11-03 |
2.43 |
2.49 |
2.41 |
2.43 |
34.5M |
| 2021-11-02 |
2.41 |
2.53 |
2.41 |
2.44 |
52.3M |
| 2021-11-01 |
2.36 |
2.44 |
2.36 |
2.42 |
26.6M |
| 2021-10-29 |
2.32 |
2.42 |
2.31 |
2.38 |
33.3M |
| 2021-10-28 |
2.47 |
2.47 |
2.34 |
2.34 |
53.8M |
| 2021-10-27 |
2.55 |
2.55 |
2.47 |
2.47 |
37.1M |
| 2021-10-26 |
2.58 |
2.59 |
2.53 |
2.56 |
32.1M |
| 2021-10-25 |
2.50 |
2.64 |
2.50 |
2.61 |
58.3M |
| 2021-10-22 |
2.51 |
2.53 |
2.45 |
2.48 |
34.4M |
| 2021-10-21 |
2.54 |
2.56 |
2.48 |
2.51 |
41.6M |
| 2021-10-20 |
2.54 |
2.58 |
2.52 |
2.55 |
32.9M |
| 2021-10-19 |
2.61 |
2.61 |
2.50 |
2.54 |
59.5M |
| 2021-10-18 |
2.66 |
2.66 |
2.59 |
2.60 |
50.3M |
| 2021-10-15 |
2.68 |
2.72 |
2.59 |
2.66 |
50.2M |
| 2021-10-14 |
2.70 |
2.75 |
2.68 |
2.73 |
24.7M |
| 2021-10-13 |
2.68 |
2.73 |
2.67 |
2.71 |
31.0M |
| 2021-10-12 |
2.75 |
2.76 |
2.66 |
2.67 |
47.5M |
| 2021-10-11 |
2.86 |
2.86 |
2.75 |
2.76 |
40.2M |
| 2021-10-08 |
2.80 |
2.83 |
2.77 |
2.82 |
33.6M |
| 2021-09-30 |
2.73 |
2.81 |
2.72 |
2.77 |
33.7M |
| 2021-09-29 |
2.83 |
2.83 |
2.70 |
2.72 |
55.1M |
| 2021-09-28 |
2.79 |
2.84 |
2.73 |
2.82 |
47.7M |
| 2021-09-27 |
2.87 |
2.90 |
2.76 |
2.79 |
57.6M |
| 2021-09-24 |
2.96 |
2.96 |
2.86 |
2.87 |
60.4M |
| 2021-09-23 |
2.97 |
3.03 |
2.95 |
2.96 |
55.5M |
| 2021-09-22 |
3.00 |
3.04 |
2.94 |
2.97 |
65.0M |
| 2021-09-17 |
3.08 |
3.12 |
2.94 |
3.05 |
94.6M |
| 2021-09-16 |
3.19 |
3.27 |
3.08 |
3.09 |
165.5M |
| 2021-09-15 |
3.02 |
3.15 |
3.01 |
3.15 |
142.2M |
| 2021-09-14 |
3.05 |
3.12 |
3.01 |
3.01 |
138.3M |
| 2021-09-13 |
2.91 |
3.10 |
2.88 |
3.08 |
190.9M |
| 2021-09-10 |
2.87 |
2.87 |
2.83 |
2.85 |
43.6M |
| 2021-09-09 |
2.92 |
2.95 |
2.87 |
2.87 |
70.3M |
| 2021-09-08 |
2.84 |
2.95 |
2.83 |
2.92 |
95.8M |
| 2021-09-07 |
2.84 |
2.90 |
2.80 |
2.86 |
68.1M |
| 2021-09-06 |
2.85 |
2.88 |
2.83 |
2.84 |
48.8M |
| 2021-09-03 |
2.82 |
2.92 |
2.81 |
2.87 |
99.1M |
| 2021-09-02 |
2.74 |
2.82 |
2.72 |
2.80 |
60.4M |
| 2021-09-01 |
2.79 |
2.85 |
2.75 |
2.77 |
72.2M |
| 2021-08-31 |
2.69 |
2.83 |
2.67 |
2.81 |
96.9M |
| 2021-08-30 |
2.76 |
2.78 |
2.69 |
2.71 |
69.7M |
| 2021-08-27 |
2.81 |
2.83 |
2.73 |
2.77 |
58.9M |
| 2021-08-26 |
2.88 |
2.89 |
2.80 |
2.82 |
70.8M |
| 2021-08-25 |
2.82 |
2.95 |
2.80 |
2.90 |
108.0M |
| 2021-08-24 |
2.74 |
2.92 |
2.72 |
2.88 |
125.7M |
| 2021-08-23 |
2.70 |
2.78 |
2.69 |
2.73 |
55.0M |
| 2021-08-20 |
2.69 |
2.73 |
2.62 |
2.72 |
62.5M |
| 2021-08-19 |
2.74 |
2.76 |
2.66 |
2.68 |
56.3M |
| 2021-08-18 |
2.72 |
2.78 |
2.70 |
2.75 |
46.9M |
| 2021-08-17 |
2.82 |
2.82 |
2.72 |
2.73 |
85.3M |
| 2021-08-16 |
2.84 |
2.88 |
2.82 |
2.83 |
49.4M |
| 2021-08-13 |
2.88 |
2.90 |
2.84 |
2.85 |
56.2M |
| 2021-08-12 |
2.89 |
2.93 |
2.88 |
2.89 |
51.3M |
| 2021-08-11 |
2.92 |
2.94 |
2.86 |
2.91 |
62.4M |
| 2021-08-10 |
2.93 |
2.97 |
2.90 |
2.91 |
66.7M |
| 2021-08-09 |
2.92 |
2.97 |
2.90 |
2.94 |
94.6M |
| 2021-08-06 |
3.09 |
3.13 |
2.93 |
3.00 |
109.3M |
| 2021-08-05 |
3.16 |
3.26 |
3.09 |
3.09 |
86.4M |
| 2021-08-04 |
3.10 |
3.19 |
3.05 |
3.17 |
114.6M |
| 2021-08-03 |
3.27 |
3.36 |
3.08 |
3.10 |
162.5M |
| 2021-08-02 |
2.92 |
3.15 |
2.92 |
3.09 |
144.6M |
| 2021-07-30 |
2.91 |
2.94 |
2.87 |
2.92 |
56.3M |
| 2021-07-29 |
2.93 |
3.02 |
2.90 |
2.92 |
74.6M |
| 2021-07-28 |
2.86 |
2.97 |
2.73 |
2.93 |
78.9M |
| 2021-07-27 |
2.95 |
2.97 |
2.88 |
2.89 |
58.7M |
| 2021-07-26 |
3.00 |
3.04 |
2.90 |
2.96 |
63.7M |
| 2021-07-23 |
3.06 |
3.11 |
2.99 |
3.00 |
83.4M |
| 2021-07-22 |
2.96 |
3.21 |
2.95 |
3.10 |
146.7M |
| 2021-07-21 |
2.91 |
2.98 |
2.91 |
2.96 |
62.4M |
| 2021-07-20 |
2.86 |
2.97 |
2.85 |
2.92 |
53.1M |
| 2021-07-19 |
2.98 |
2.99 |
2.88 |
2.90 |
73.0M |
| 2021-07-16 |
3.02 |
3.08 |
2.97 |
2.98 |
66.0M |
| 2021-07-15 |
2.85 |
3.07 |
2.81 |
3.04 |
134.4M |
| 2021-07-14 |
3.06 |
3.06 |
2.93 |
2.94 |
94.6M |
| 2021-07-13 |
3.12 |
3.14 |
2.99 |
3.06 |
148.1M |
| 2021-07-12 |
3.20 |
3.28 |
3.11 |
3.14 |
146.1M |
| 2021-07-09 |
3.11 |
3.23 |
3.09 |
3.18 |
73.9M |
| 2021-07-08 |
3.23 |
3.26 |
3.12 |
3.13 |
103.0M |
| 2021-07-07 |
3.25 |
3.25 |
3.16 |
3.25 |
77.6M |
| 2021-07-06 |
3.32 |
3.34 |
3.21 |
3.26 |
88.4M |
| 2021-07-05 |
3.20 |
3.45 |
3.17 |
3.31 |
148.4M |
| 2021-07-02 |
3.17 |
3.30 |
3.14 |
3.18 |
91.4M |
| 2021-07-01 |
3.21 |
3.22 |
3.16 |
3.17 |
68.0M |
| 2021-06-30 |
3.26 |
3.31 |
3.21 |
3.22 |
87.8M |
| 2021-06-29 |
3.25 |
3.36 |
3.23 |
3.28 |
90.8M |
| 2021-06-28 |
3.30 |
3.37 |
3.25 |
3.27 |
94.5M |
| 2021-06-25 |
3.23 |
3.40 |
3.22 |
3.33 |
105.8M |
| 2021-06-24 |
3.27 |
3.33 |
3.26 |
3.26 |
87.4M |
| 2021-06-23 |
3.33 |
3.39 |
3.25 |
3.30 |
133.2M |
| 2021-06-22 |
3.40 |
3.51 |
3.30 |
3.32 |
256.8M |
| 2021-06-21 |
3.04 |
3.38 |
3.04 |
3.38 |
247.5M |
| 2021-06-18 |
3.13 |
3.14 |
3.01 |
3.07 |
126.3M |
| 2021-06-17 |
3.10 |
3.23 |
3.10 |
3.14 |
86.6M |
| 2021-06-16 |
3.19 |
3.20 |
3.10 |
3.10 |
80.2M |
| 2021-06-15 |
3.16 |
3.31 |
3.10 |
3.20 |
104.7M |
| 2021-06-11 |
3.32 |
3.35 |
3.18 |
3.21 |
127.2M |
| 2021-06-10 |
3.28 |
3.42 |
3.22 |
3.37 |
139.7M |
| 2021-06-09 |
3.35 |
3.37 |
3.25 |
3.27 |
122.4M |
| 2021-06-08 |
3.40 |
3.47 |
3.30 |
3.35 |
221.2M |
| 2021-06-07 |
3.24 |
3.58 |
3.11 |
3.52 |
348.6M |
| 2021-06-04 |
3.21 |
3.47 |
3.18 |
3.34 |
294.1M |
| 2021-06-03 |
3.44 |
3.72 |
3.22 |
3.29 |
448.7M |
| 2021-06-02 |
3.29 |
3.42 |
3.20 |
3.42 |
329.5M |
| 2021-06-01 |
2.87 |
3.11 |
2.86 |
3.11 |
160.0M |
| 2021-05-31 |
2.84 |
2.87 |
2.76 |
2.83 |
103.6M |
| 2021-05-28 |
2.87 |
2.93 |
2.82 |
2.82 |
117.9M |
| 2021-05-27 |
2.80 |
2.96 |
2.76 |
2.90 |
178.3M |
| 2021-05-26 |
2.86 |
2.92 |
2.81 |
2.83 |
106.0M |
| 2021-05-25 |
2.90 |
2.99 |
2.83 |
2.89 |
122.8M |
| 2021-05-24 |
2.78 |
2.97 |
2.74 |
2.90 |
159.6M |
| 2021-05-21 |
2.82 |
2.88 |
2.72 |
2.79 |
162.1M |
| 2021-05-20 |
2.77 |
2.99 |
2.77 |
2.88 |
186.2M |
| 2021-05-19 |
3.00 |
3.17 |
2.86 |
2.88 |
370.1M |
| 2021-05-18 |
2.62 |
2.97 |
2.56 |
2.97 |
238.5M |
| 2021-05-17 |
2.94 |
3.00 |
2.70 |
2.70 |
326.0M |
| 2021-05-14 |
3.35 |
3.35 |
2.83 |
3.00 |
466.3M |
| 2021-05-13 |
2.80 |
3.06 |
2.79 |
3.06 |
151.0M |
| 2021-05-12 |
2.60 |
2.78 |
2.48 |
2.78 |
255.7M |
| 2021-05-11 |
2.38 |
2.53 |
2.33 |
2.53 |
224.5M |
| 2021-05-10 |
2.19 |
2.30 |
2.15 |
2.30 |
109.2M |
| 2021-05-06 |
2.12 |
2.13 |
2.07 |
2.09 |
35.9M |
| 2021-04-30 |
2.08 |
2.12 |
2.07 |
2.12 |
28.3M |
| 2021-04-29 |
2.09 |
2.10 |
2.07 |
2.08 |
24.9M |
| 2021-04-28 |
2.10 |
2.12 |
2.08 |
2.09 |
26.0M |
| 2021-04-27 |
2.16 |
2.17 |
2.08 |
2.11 |
50.9M |
| 2021-04-26 |
2.19 |
2.20 |
2.16 |
2.17 |
35.8M |
| 2021-04-23 |
2.14 |
2.19 |
2.13 |
2.17 |
43.9M |
| 2021-04-22 |
2.12 |
2.16 |
2.11 |
2.14 |
35.6M |
| 2021-04-21 |
2.11 |
2.16 |
2.10 |
2.12 |
38.3M |
| 2021-04-20 |
2.10 |
2.15 |
2.10 |
2.12 |
36.8M |
| 2021-04-19 |
2.07 |
2.14 |
2.07 |
2.13 |
46.0M |
| 2021-04-16 |
2.03 |
2.12 |
2.01 |
2.08 |
54.5M |
| 2021-04-15 |
2.13 |
2.14 |
2.04 |
2.05 |
102.8M |
| 2021-04-14 |
2.14 |
2.17 |
2.13 |
2.15 |
28.1M |
| 2021-04-13 |
2.20 |
2.24 |
2.15 |
2.16 |
37.3M |
| 2021-04-12 |
2.15 |
2.23 |
2.14 |
2.19 |
49.3M |
| 2021-04-09 |
2.14 |
2.18 |
2.13 |
2.16 |
31.8M |
| 2021-04-08 |
2.13 |
2.19 |
2.12 |
2.14 |
47.5M |
| 2021-04-07 |
2.14 |
2.16 |
2.09 |
2.14 |
58.0M |
| 2021-04-06 |
2.19 |
2.19 |
2.14 |
2.15 |
69.6M |
| 2021-04-02 |
2.25 |
2.26 |
2.19 |
2.21 |
48.0M |
| 2021-04-01 |
2.23 |
2.28 |
2.22 |
2.25 |
42.5M |
| 2021-03-31 |
2.31 |
2.31 |
2.15 |
2.22 |
79.7M |
| 2021-03-30 |
2.32 |
2.37 |
2.21 |
2.26 |
91.8M |
| 2021-03-29 |
2.20 |
2.30 |
2.19 |
2.30 |
65.3M |
| 2021-03-26 |
2.14 |
2.22 |
2.14 |
2.19 |
47.0M |
| 2021-03-25 |
2.27 |
2.35 |
2.17 |
2.17 |
114.9M |
| 2021-03-24 |
2.18 |
2.30 |
2.17 |
2.28 |
101.9M |
| 2021-03-23 |
2.12 |
2.23 |
2.11 |
2.20 |
101.5M |
| 2021-03-22 |
2.08 |
2.14 |
2.07 |
2.12 |
43.8M |
| 2021-03-19 |
2.08 |
2.10 |
2.06 |
2.08 |
28.3M |
| 2021-03-18 |
2.08 |
2.11 |
2.07 |
2.09 |
40.0M |
| 2021-03-17 |
2.05 |
2.11 |
2.04 |
2.08 |
51.3M |
| 2021-03-16 |
2.05 |
2.08 |
2.03 |
2.05 |
35.8M |
| 2021-03-15 |
2.02 |
2.05 |
2.01 |
2.03 |
30.2M |
| 2021-03-12 |
2.01 |
2.05 |
2.00 |
2.03 |
33.2M |
| 2021-03-11 |
2.03 |
2.04 |
2.00 |
2.01 |
39.0M |
| 2021-03-10 |
2.03 |
2.05 |
2.01 |
2.03 |
28.2M |
| 2021-03-09 |
2.05 |
2.07 |
1.99 |
2.02 |
44.7M |
| 2021-03-08 |
2.08 |
2.11 |
2.04 |
2.05 |
44.4M |
| 2021-03-05 |
2.03 |
2.09 |
2.03 |
2.06 |
46.1M |
| 2021-03-04 |
2.05 |
2.05 |
2.01 |
2.04 |
54.4M |
| 2021-03-03 |
1.96 |
2.07 |
1.96 |
2.06 |
89.4M |
| 2021-03-02 |
1.96 |
2.00 |
1.95 |
1.97 |
32.2M |
| 2021-03-01 |
1.91 |
1.98 |
1.90 |
1.97 |
51.0M |
| 2021-02-26 |
1.90 |
1.92 |
1.87 |
1.91 |
26.6M |
| 2021-02-25 |
1.94 |
1.95 |
1.91 |
1.91 |
27.2M |
| 2021-02-24 |
1.92 |
1.95 |
1.91 |
1.94 |
29.3M |
| 2021-02-23 |
1.93 |
1.97 |
1.91 |
1.92 |
31.4M |
| 2021-02-22 |
1.89 |
1.94 |
1.88 |
1.94 |
51.0M |
| 2021-02-19 |
1.84 |
1.90 |
1.82 |
1.89 |
44.6M |
| 2021-02-18 |
1.83 |
1.86 |
1.82 |
1.84 |
30.1M |
| 2021-02-10 |
1.81 |
1.85 |
1.80 |
1.81 |
42.2M |
| 2021-02-09 |
1.88 |
1.89 |
1.80 |
1.81 |
75.7M |
| 2021-02-08 |
1.90 |
1.91 |
1.86 |
1.89 |
28.0M |
| 2021-02-05 |
1.92 |
1.95 |
1.89 |
1.90 |
37.8M |
| 2021-02-04 |
1.92 |
1.96 |
1.91 |
1.92 |
31.5M |
| 2021-02-03 |
1.89 |
1.96 |
1.88 |
1.93 |
46.3M |
| 2021-02-02 |
1.89 |
1.91 |
1.87 |
1.88 |
28.2M |
| 2021-02-01 |
1.88 |
1.91 |
1.87 |
1.90 |
24.5M |
| 2021-01-29 |
1.91 |
1.93 |
1.88 |
1.88 |
26.3M |
| 2021-01-28 |
1.91 |
1.95 |
1.89 |
1.91 |
33.6M |
| 2021-01-27 |
1.92 |
1.97 |
1.86 |
1.93 |
49.8M |
| 2021-01-26 |
1.96 |
1.97 |
1.92 |
1.93 |
39.6M |
| 2021-01-25 |
1.99 |
2.01 |
1.96 |
1.96 |
40.4M |
| 2021-01-22 |
1.98 |
2.04 |
1.96 |
2.01 |
45.8M |
| 2021-01-21 |
2.01 |
2.03 |
1.98 |
1.99 |
49.7M |
| 2021-01-20 |
2.00 |
2.06 |
2.00 |
2.02 |
36.0M |
| 2021-01-19 |
2.12 |
2.12 |
2.02 |
2.03 |
93.2M |
| 2021-01-18 |
2.10 |
2.12 |
2.08 |
2.12 |
88.4M |
| 2021-01-15 |
2.02 |
2.05 |
2.00 |
2.02 |
26.1M |
| 2021-01-14 |
2.01 |
2.05 |
1.98 |
2.03 |
29.1M |
| 2021-01-13 |
1.98 |
2.07 |
1.97 |
2.02 |
49.0M |
| 2021-01-12 |
1.92 |
2.01 |
1.91 |
1.99 |
42.5M |
| 2021-01-11 |
1.96 |
1.98 |
1.91 |
1.92 |
39.5M |
| 2021-01-08 |
2.00 |
2.01 |
1.91 |
1.97 |
40.7M |
| 2021-01-07 |
2.07 |
2.08 |
1.99 |
2.00 |
43.0M |
| 2021-01-06 |
2.02 |
2.09 |
1.99 |
2.05 |
47.5M |
| 2021-01-05 |
2.10 |
2.10 |
1.99 |
2.03 |
83.3M |
| 2021-01-04 |
2.12 |
2.14 |
2.07 |
2.09 |
61.2M |