| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2022-12-30 |
2.67 |
2.69 |
2.62 |
2.63 |
56.3M |
| 2022-12-29 |
2.65 |
2.71 |
2.64 |
2.67 |
46.7M |
| 2022-12-28 |
2.70 |
2.71 |
2.63 |
2.66 |
58.7M |
| 2022-12-27 |
2.72 |
2.77 |
2.69 |
2.71 |
58.2M |
| 2022-12-26 |
2.65 |
2.75 |
2.65 |
2.74 |
59.9M |
| 2022-12-23 |
2.63 |
2.72 |
2.63 |
2.67 |
52.3M |
| 2022-12-22 |
2.71 |
2.72 |
2.64 |
2.64 |
45.7M |
| 2022-12-21 |
2.75 |
2.76 |
2.67 |
2.69 |
50.5M |
| 2022-12-20 |
2.71 |
2.76 |
2.71 |
2.73 |
52.6M |
| 2022-12-19 |
2.79 |
2.81 |
2.71 |
2.72 |
95.8M |
| 2022-12-16 |
2.86 |
2.88 |
2.81 |
2.82 |
79.4M |
| 2022-12-15 |
2.82 |
2.91 |
2.82 |
2.88 |
83.2M |
| 2022-12-14 |
2.92 |
2.95 |
2.84 |
2.84 |
99.2M |
| 2022-12-13 |
2.88 |
2.95 |
2.84 |
2.91 |
159.2M |
| 2022-12-12 |
3.03 |
3.06 |
2.89 |
2.90 |
212.6M |
| 2022-12-09 |
3.11 |
3.24 |
2.98 |
3.03 |
351.4M |
| 2022-12-08 |
2.96 |
3.06 |
2.94 |
2.98 |
174.2M |
| 2022-12-07 |
2.92 |
3.07 |
2.90 |
2.97 |
251.4M |
| 2022-12-06 |
2.96 |
3.03 |
2.90 |
2.95 |
194.6M |
| 2022-12-05 |
2.92 |
3.00 |
2.90 |
2.91 |
214.8M |
| 2022-12-02 |
2.96 |
2.99 |
2.86 |
2.86 |
261.9M |
| 2022-12-01 |
2.96 |
3.11 |
2.92 |
2.99 |
374.7M |
| 2022-11-30 |
2.97 |
3.14 |
2.91 |
3.01 |
666.5M |
| 2022-11-29 |
2.62 |
2.85 |
2.62 |
2.85 |
392.6M |
| 2022-11-28 |
2.55 |
2.59 |
2.51 |
2.59 |
62.0M |
| 2022-11-25 |
2.61 |
2.64 |
2.58 |
2.58 |
102.0M |
| 2022-11-24 |
2.61 |
2.73 |
2.58 |
2.66 |
164.5M |
| 2022-11-23 |
2.56 |
2.75 |
2.54 |
2.64 |
171.5M |
| 2022-11-22 |
2.69 |
2.73 |
2.56 |
2.57 |
161.7M |
| 2022-11-21 |
2.52 |
2.65 |
2.50 |
2.65 |
121.4M |
| 2022-11-18 |
2.57 |
2.59 |
2.53 |
2.54 |
48.1M |
| 2022-11-17 |
2.58 |
2.58 |
2.53 |
2.56 |
46.6M |
| 2022-11-16 |
2.64 |
2.65 |
2.55 |
2.58 |
95.4M |
| 2022-11-15 |
2.51 |
2.73 |
2.49 |
2.64 |
149.0M |
| 2022-11-14 |
2.58 |
2.58 |
2.48 |
2.52 |
64.3M |
| 2022-11-11 |
2.62 |
2.64 |
2.57 |
2.58 |
64.2M |
| 2022-11-10 |
2.56 |
2.61 |
2.54 |
2.57 |
70.0M |
| 2022-11-09 |
2.63 |
2.64 |
2.56 |
2.58 |
76.0M |
| 2022-11-08 |
2.78 |
2.78 |
2.59 |
2.62 |
139.7M |
| 2022-11-07 |
2.55 |
2.79 |
2.55 |
2.73 |
205.2M |
| 2022-11-04 |
2.50 |
2.56 |
2.50 |
2.55 |
69.2M |
| 2022-11-03 |
2.49 |
2.53 |
2.47 |
2.51 |
57.8M |
| 2022-11-02 |
2.46 |
2.53 |
2.46 |
2.51 |
58.7M |
| 2022-11-01 |
2.44 |
2.48 |
2.43 |
2.47 |
49.8M |
| 2022-10-31 |
2.38 |
2.46 |
2.38 |
2.44 |
50.5M |
| 2022-10-28 |
2.47 |
2.48 |
2.40 |
2.41 |
77.5M |
| 2022-10-27 |
2.55 |
2.58 |
2.48 |
2.49 |
83.0M |
| 2022-10-26 |
2.55 |
2.60 |
2.52 |
2.54 |
96.6M |
| 2022-10-25 |
2.53 |
2.58 |
2.48 |
2.55 |
89.1M |
| 2022-10-24 |
2.69 |
2.73 |
2.53 |
2.54 |
112.6M |
| 2022-10-21 |
2.75 |
2.81 |
2.67 |
2.68 |
89.4M |
| 2022-10-20 |
2.80 |
2.82 |
2.69 |
2.73 |
122.1M |
| 2022-10-19 |
2.78 |
2.89 |
2.77 |
2.80 |
150.8M |
| 2022-10-18 |
2.80 |
2.89 |
2.74 |
2.82 |
228.1M |
| 2022-10-17 |
2.58 |
2.76 |
2.57 |
2.74 |
90.4M |
| 2022-10-14 |
2.50 |
2.63 |
2.50 |
2.60 |
76.7M |
| 2022-10-13 |
2.53 |
2.53 |
2.48 |
2.50 |
44.4M |
| 2022-10-12 |
2.43 |
2.54 |
2.41 |
2.54 |
75.0M |
| 2022-10-11 |
2.43 |
2.45 |
2.40 |
2.44 |
37.7M |
| 2022-10-10 |
2.45 |
2.53 |
2.42 |
2.42 |
57.1M |
| 2022-09-30 |
2.55 |
2.59 |
2.48 |
2.49 |
93.7M |
| 2022-09-29 |
2.90 |
2.90 |
2.61 |
2.62 |
182.8M |
| 2022-09-28 |
2.81 |
2.83 |
2.73 |
2.77 |
115.0M |
| 2022-09-27 |
2.64 |
2.84 |
2.60 |
2.82 |
208.5M |
| 2022-09-26 |
2.61 |
2.64 |
2.51 |
2.58 |
65.5M |
| 2022-09-23 |
2.72 |
2.74 |
2.61 |
2.62 |
82.8M |
| 2022-09-22 |
2.70 |
2.90 |
2.70 |
2.75 |
112.2M |
| 2022-09-21 |
2.72 |
2.79 |
2.67 |
2.76 |
79.2M |
| 2022-09-20 |
2.70 |
2.82 |
2.64 |
2.75 |
76.3M |
| 2022-09-19 |
2.76 |
2.79 |
2.62 |
2.69 |
78.0M |
| 2022-09-16 |
2.73 |
2.81 |
2.68 |
2.76 |
85.8M |
| 2022-09-15 |
2.84 |
2.89 |
2.71 |
2.76 |
102.6M |
| 2022-09-14 |
2.72 |
2.81 |
2.68 |
2.80 |
116.9M |
| 2022-09-13 |
2.72 |
2.84 |
2.70 |
2.78 |
131.6M |
| 2022-09-09 |
2.56 |
2.78 |
2.56 |
2.72 |
168.4M |
| 2022-09-08 |
2.59 |
2.60 |
2.53 |
2.54 |
51.5M |
| 2022-09-07 |
2.64 |
2.64 |
2.58 |
2.60 |
56.2M |
| 2022-09-06 |
2.61 |
2.65 |
2.58 |
2.64 |
55.9M |
| 2022-09-05 |
2.56 |
2.66 |
2.52 |
2.63 |
76.8M |
| 2022-09-02 |
2.43 |
2.66 |
2.42 |
2.56 |
118.4M |
| 2022-09-01 |
2.56 |
2.58 |
2.43 |
2.44 |
105.8M |
| 2022-08-31 |
2.66 |
2.68 |
2.55 |
2.58 |
73.8M |
| 2022-08-30 |
2.66 |
2.70 |
2.62 |
2.66 |
66.2M |
| 2022-08-29 |
2.58 |
2.67 |
2.52 |
2.65 |
77.1M |
| 2022-08-26 |
2.64 |
2.71 |
2.63 |
2.64 |
90.6M |
| 2022-08-25 |
2.72 |
2.75 |
2.58 |
2.65 |
139.1M |
| 2022-08-24 |
2.87 |
2.90 |
2.70 |
2.70 |
205.4M |
| 2022-08-23 |
2.72 |
2.95 |
2.72 |
2.86 |
284.8M |
| 2022-08-22 |
2.68 |
2.82 |
2.67 |
2.76 |
190.0M |
| 2022-08-19 |
2.75 |
2.98 |
2.71 |
2.72 |
278.9M |
| 2022-08-18 |
2.71 |
2.84 |
2.65 |
2.79 |
285.1M |
| 2022-08-17 |
2.69 |
2.74 |
2.63 |
2.71 |
243.1M |
| 2022-08-16 |
2.75 |
2.81 |
2.68 |
2.72 |
329.1M |
| 2022-08-15 |
2.88 |
2.88 |
2.65 |
2.74 |
560.7M |
| 2022-08-12 |
2.71 |
2.94 |
2.71 |
2.94 |
595.1M |
| 2022-08-11 |
2.45 |
2.67 |
2.44 |
2.67 |
389.1M |
| 2022-08-10 |
2.45 |
2.48 |
2.42 |
2.43 |
43.2M |
| 2022-08-09 |
2.47 |
2.50 |
2.44 |
2.46 |
56.4M |
| 2022-08-08 |
2.44 |
2.52 |
2.41 |
2.49 |
84.3M |
| 2022-08-05 |
2.43 |
2.51 |
2.40 |
2.45 |
93.7M |
| 2022-08-04 |
2.38 |
2.45 |
2.36 |
2.44 |
82.1M |
| 2022-08-03 |
2.36 |
2.53 |
2.35 |
2.38 |
108.0M |
| 2022-08-02 |
2.45 |
2.47 |
2.33 |
2.36 |
114.1M |
| 2022-08-01 |
2.54 |
2.60 |
2.49 |
2.51 |
110.1M |
| 2022-07-29 |
2.64 |
2.64 |
2.51 |
2.54 |
225.3M |
| 2022-07-28 |
2.44 |
2.64 |
2.40 |
2.64 |
172.1M |
| 2022-07-27 |
2.36 |
2.45 |
2.35 |
2.40 |
59.2M |
| 2022-07-26 |
2.32 |
2.39 |
2.31 |
2.38 |
50.1M |
| 2022-07-25 |
2.36 |
2.42 |
2.31 |
2.34 |
53.6M |
| 2022-07-22 |
2.40 |
2.42 |
2.33 |
2.36 |
55.6M |
| 2022-07-21 |
2.47 |
2.48 |
2.39 |
2.40 |
55.0M |
| 2022-07-20 |
2.47 |
2.47 |
2.41 |
2.47 |
75.1M |
| 2022-07-19 |
2.56 |
2.56 |
2.40 |
2.46 |
182.7M |
| 2022-07-18 |
2.27 |
2.50 |
2.27 |
2.50 |
156.7M |
| 2022-07-15 |
2.33 |
2.34 |
2.26 |
2.27 |
67.8M |
| 2022-07-14 |
2.38 |
2.43 |
2.35 |
2.38 |
44.4M |
| 2022-07-13 |
2.30 |
2.43 |
2.29 |
2.40 |
75.5M |
| 2022-07-12 |
2.36 |
2.37 |
2.27 |
2.30 |
63.7M |
| 2022-07-11 |
2.39 |
2.41 |
2.35 |
2.36 |
45.2M |
| 2022-07-08 |
2.37 |
2.43 |
2.35 |
2.39 |
56.4M |
| 2022-07-07 |
2.33 |
2.38 |
2.33 |
2.38 |
42.7M |
| 2022-07-06 |
2.38 |
2.42 |
2.34 |
2.35 |
48.3M |
| 2022-07-05 |
2.39 |
2.44 |
2.36 |
2.38 |
69.4M |
| 2022-07-04 |
2.33 |
2.41 |
2.32 |
2.39 |
95.0M |
| 2022-07-01 |
2.33 |
2.37 |
2.29 |
2.33 |
69.8M |
| 2022-06-30 |
2.26 |
2.35 |
2.26 |
2.33 |
74.2M |
| 2022-06-29 |
2.30 |
2.37 |
2.23 |
2.29 |
88.7M |
| 2022-06-28 |
2.25 |
2.32 |
2.23 |
2.30 |
73.9M |
| 2022-06-27 |
2.23 |
2.26 |
2.22 |
2.25 |
49.3M |
| 2022-06-24 |
2.25 |
2.29 |
2.20 |
2.22 |
63.6M |
| 2022-06-23 |
2.23 |
2.25 |
2.18 |
2.25 |
66.0M |
| 2022-06-22 |
2.23 |
2.28 |
2.20 |
2.23 |
97.8M |
| 2022-06-21 |
2.20 |
2.38 |
2.20 |
2.27 |
160.6M |
| 2022-06-20 |
2.14 |
2.29 |
2.12 |
2.20 |
133.2M |
| 2022-06-17 |
2.06 |
2.12 |
2.04 |
2.11 |
69.2M |
| 2022-06-16 |
2.04 |
2.09 |
2.03 |
2.06 |
54.8M |
| 2022-06-15 |
2.11 |
2.13 |
2.05 |
2.05 |
68.3M |
| 2022-06-14 |
2.07 |
2.10 |
2.03 |
2.08 |
69.2M |
| 2022-06-13 |
2.08 |
2.14 |
2.06 |
2.10 |
89.9M |
| 2022-06-10 |
2.11 |
2.15 |
2.07 |
2.11 |
113.9M |
| 2022-06-09 |
2.10 |
2.30 |
2.06 |
2.17 |
206.9M |
| 2022-06-08 |
2.25 |
2.25 |
2.05 |
2.09 |
252.5M |
| 2022-06-07 |
2.08 |
2.24 |
2.05 |
2.24 |
198.3M |
| 2022-06-06 |
1.86 |
2.04 |
1.85 |
2.04 |
114.4M |
| 2022-06-02 |
1.84 |
1.86 |
1.81 |
1.85 |
19.3M |
| 2022-06-01 |
1.84 |
1.86 |
1.83 |
1.84 |
26.0M |
| 2022-05-31 |
1.79 |
1.88 |
1.78 |
1.85 |
38.8M |
| 2022-05-30 |
1.80 |
1.81 |
1.79 |
1.80 |
13.2M |
| 2022-05-27 |
1.81 |
1.83 |
1.78 |
1.79 |
17.7M |
| 2022-05-26 |
1.82 |
1.83 |
1.78 |
1.81 |
18.7M |
| 2022-05-25 |
1.79 |
1.83 |
1.79 |
1.83 |
23.0M |
| 2022-05-24 |
1.89 |
1.90 |
1.80 |
1.81 |
46.7M |
| 2022-05-23 |
1.84 |
1.89 |
1.83 |
1.88 |
42.4M |
| 2022-05-20 |
1.81 |
1.85 |
1.80 |
1.84 |
32.5M |
| 2022-05-19 |
1.78 |
1.81 |
1.77 |
1.81 |
24.9M |
| 2022-05-18 |
1.77 |
1.82 |
1.76 |
1.80 |
37.3M |
| 2022-05-17 |
1.78 |
1.78 |
1.75 |
1.77 |
17.1M |
| 2022-05-16 |
1.79 |
1.79 |
1.76 |
1.77 |
21.9M |
| 2022-05-13 |
1.78 |
1.78 |
1.75 |
1.77 |
17.7M |
| 2022-05-12 |
1.76 |
1.78 |
1.74 |
1.77 |
25.8M |
| 2022-05-11 |
1.77 |
1.84 |
1.77 |
1.78 |
32.9M |
| 2022-05-10 |
1.76 |
1.81 |
1.75 |
1.78 |
35.7M |
| 2022-05-09 |
1.76 |
1.83 |
1.73 |
1.78 |
42.1M |
| 2022-05-06 |
1.70 |
1.77 |
1.68 |
1.75 |
42.4M |
| 2022-05-05 |
1.74 |
1.78 |
1.70 |
1.73 |
42.7M |
| 2022-04-29 |
1.62 |
1.75 |
1.61 |
1.71 |
68.2M |
| 2022-04-28 |
1.62 |
1.65 |
1.59 |
1.60 |
33.7M |
| 2022-04-27 |
1.58 |
1.64 |
1.52 |
1.64 |
43.7M |
| 2022-04-26 |
1.62 |
1.66 |
1.59 |
1.59 |
33.3M |
| 2022-04-25 |
1.76 |
1.76 |
1.61 |
1.63 |
46.1M |
| 2022-04-22 |
1.79 |
1.80 |
1.74 |
1.77 |
26.7M |
| 2022-04-21 |
1.88 |
1.88 |
1.78 |
1.80 |
37.5M |
| 2022-04-20 |
1.90 |
1.91 |
1.87 |
1.88 |
20.1M |
| 2022-04-19 |
1.91 |
1.92 |
1.89 |
1.90 |
17.0M |
| 2022-04-18 |
1.90 |
1.92 |
1.87 |
1.91 |
14.0M |
| 2022-04-15 |
1.93 |
1.94 |
1.90 |
1.91 |
21.4M |
| 2022-04-14 |
1.93 |
1.97 |
1.92 |
1.95 |
20.7M |
| 2022-04-13 |
1.96 |
1.98 |
1.92 |
1.94 |
24.5M |
| 2022-04-12 |
1.89 |
1.97 |
1.89 |
1.96 |
28.5M |
| 2022-04-11 |
1.98 |
1.98 |
1.91 |
1.91 |
25.0M |
| 2022-04-08 |
2.00 |
2.01 |
1.94 |
1.97 |
28.8M |
| 2022-04-07 |
2.04 |
2.05 |
2.00 |
2.00 |
27.9M |
| 2022-04-06 |
2.03 |
2.06 |
2.02 |
2.05 |
28.9M |
| 2022-04-01 |
2.03 |
2.06 |
2.01 |
2.03 |
19.2M |
| 2022-03-31 |
2.06 |
2.07 |
2.03 |
2.03 |
25.6M |
| 2022-03-30 |
2.05 |
2.07 |
2.02 |
2.07 |
18.5M |
| 2022-03-29 |
2.06 |
2.07 |
2.01 |
2.02 |
18.2M |
| 2022-03-28 |
2.05 |
2.08 |
2.03 |
2.06 |
21.0M |
| 2022-03-25 |
2.09 |
2.10 |
2.06 |
2.07 |
24.9M |
| 2022-03-24 |
2.10 |
2.15 |
2.08 |
2.10 |
49.8M |
| 2022-03-23 |
2.09 |
2.12 |
2.08 |
2.11 |
41.4M |
| 2022-03-22 |
2.05 |
2.10 |
2.05 |
2.08 |
37.2M |
| 2022-03-21 |
2.10 |
2.12 |
2.05 |
2.08 |
31.4M |
| 2022-03-18 |
2.04 |
2.14 |
2.02 |
2.09 |
63.5M |
| 2022-03-17 |
2.01 |
2.07 |
2.01 |
2.04 |
49.9M |
| 2022-03-16 |
1.91 |
2.02 |
1.86 |
2.00 |
65.6M |
| 2022-03-15 |
2.01 |
2.02 |
1.87 |
1.90 |
57.5M |
| 2022-03-14 |
2.05 |
2.07 |
2.00 |
2.02 |
38.4M |
| 2022-03-11 |
2.05 |
2.08 |
2.00 |
2.07 |
31.5M |
| 2022-03-10 |
2.09 |
2.12 |
2.06 |
2.07 |
32.2M |
| 2022-03-09 |
2.10 |
2.14 |
2.01 |
2.07 |
49.5M |
| 2022-03-08 |
2.19 |
2.20 |
2.08 |
2.11 |
49.2M |
| 2022-03-07 |
2.20 |
2.22 |
2.19 |
2.19 |
26.1M |
| 2022-03-04 |
2.25 |
2.26 |
2.20 |
2.21 |
36.1M |
| 2022-03-03 |
2.28 |
2.28 |
2.24 |
2.25 |
27.8M |
| 2022-03-02 |
2.24 |
2.28 |
2.22 |
2.27 |
29.6M |
| 2022-03-01 |
2.24 |
2.26 |
2.22 |
2.25 |
25.0M |
| 2022-02-28 |
2.24 |
2.25 |
2.19 |
2.22 |
23.9M |
| 2022-02-25 |
2.23 |
2.27 |
2.23 |
2.23 |
22.0M |
| 2022-02-24 |
2.32 |
2.33 |
2.20 |
2.22 |
58.5M |
| 2022-02-23 |
2.31 |
2.34 |
2.30 |
2.33 |
26.9M |
| 2022-02-22 |
2.32 |
2.36 |
2.30 |
2.32 |
28.9M |
| 2022-02-21 |
2.28 |
2.35 |
2.26 |
2.33 |
43.3M |
| 2022-02-18 |
2.24 |
2.29 |
2.23 |
2.28 |
27.0M |
| 2022-02-17 |
2.27 |
2.28 |
2.25 |
2.25 |
22.6M |
| 2022-02-16 |
2.26 |
2.30 |
2.25 |
2.28 |
26.7M |
| 2022-02-15 |
2.29 |
2.29 |
2.25 |
2.26 |
19.5M |
| 2022-02-14 |
2.26 |
2.29 |
2.23 |
2.27 |
22.9M |
| 2022-02-11 |
2.29 |
2.30 |
2.24 |
2.25 |
32.5M |
| 2022-02-10 |
2.32 |
2.32 |
2.28 |
2.30 |
32.4M |
| 2022-02-09 |
2.30 |
2.33 |
2.29 |
2.32 |
29.7M |
| 2022-02-08 |
2.26 |
2.35 |
2.23 |
2.31 |
58.6M |
| 2022-02-07 |
2.24 |
2.29 |
2.22 |
2.26 |
43.1M |
| 2022-01-28 |
2.20 |
2.27 |
2.19 |
2.24 |
56.9M |
| 2022-01-27 |
2.24 |
2.25 |
2.16 |
2.19 |
52.2M |
| 2022-01-26 |
2.22 |
2.30 |
2.22 |
2.24 |
53.8M |
| 2022-01-25 |
2.30 |
2.34 |
2.20 |
2.22 |
61.7M |
| 2022-01-24 |
2.38 |
2.40 |
2.31 |
2.32 |
42.6M |
| 2022-01-21 |
2.39 |
2.43 |
2.36 |
2.39 |
29.1M |
| 2022-01-20 |
2.46 |
2.46 |
2.39 |
2.40 |
32.4M |
| 2022-01-19 |
2.46 |
2.48 |
2.42 |
2.45 |
28.7M |
| 2022-01-18 |
2.51 |
2.52 |
2.46 |
2.47 |
24.4M |
| 2022-01-17 |
2.46 |
2.52 |
2.44 |
2.52 |
37.7M |
| 2022-01-14 |
2.56 |
2.57 |
2.46 |
2.47 |
53.7M |
| 2022-01-13 |
2.57 |
2.58 |
2.56 |
2.56 |
23.7M |
| 2022-01-12 |
2.59 |
2.62 |
2.56 |
2.58 |
32.8M |
| 2022-01-11 |
2.60 |
2.62 |
2.58 |
2.59 |
25.8M |
| 2022-01-10 |
2.64 |
2.64 |
2.57 |
2.61 |
30.9M |
| 2022-01-07 |
2.66 |
2.68 |
2.62 |
2.65 |
39.0M |
| 2022-01-06 |
2.64 |
2.68 |
2.62 |
2.66 |
44.3M |
| 2022-01-05 |
2.66 |
2.68 |
2.62 |
2.65 |
40.1M |
| 2022-01-04 |
2.62 |
2.68 |
2.60 |
2.64 |
53.0M |