| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.83 |
2.86 |
2.68 |
2.68 |
205.4M |
| 2024-12-30 |
2.93 |
2.95 |
2.80 |
2.81 |
255.2M |
| 2024-12-27 |
2.88 |
3.13 |
2.87 |
2.99 |
364.4M |
| 2024-12-26 |
2.95 |
3.11 |
2.89 |
2.90 |
273.7M |
| 2024-12-25 |
2.96 |
3.00 |
2.76 |
2.85 |
286.3M |
| 2024-12-24 |
3.13 |
3.18 |
2.92 |
3.01 |
381.4M |
| 2024-12-23 |
3.37 |
3.48 |
3.14 |
3.15 |
358.6M |
| 2024-12-20 |
3.37 |
3.55 |
3.34 |
3.44 |
330.5M |
| 2024-12-19 |
3.40 |
3.50 |
3.30 |
3.37 |
321.8M |
| 2024-12-18 |
3.28 |
3.55 |
3.28 |
3.50 |
436.6M |
| 2024-12-17 |
3.60 |
3.66 |
3.33 |
3.35 |
553.3M |
| 2024-12-16 |
3.89 |
4.13 |
3.62 |
3.70 |
743.0M |
| 2024-12-13 |
4.07 |
4.19 |
3.88 |
3.88 |
924.1M |
| 2024-12-12 |
4.44 |
4.44 |
4.05 |
4.31 |
1,393.3M |
| 2024-12-11 |
3.72 |
4.04 |
3.67 |
4.04 |
447.9M |
| 2024-12-10 |
3.38 |
3.67 |
3.31 |
3.67 |
570.7M |
| 2024-12-09 |
3.51 |
3.64 |
3.31 |
3.34 |
800.8M |
| 2024-12-06 |
3.02 |
3.31 |
3.01 |
3.31 |
253.9M |
| 2024-12-05 |
2.97 |
3.04 |
2.91 |
3.01 |
215.6M |
| 2024-12-04 |
2.94 |
3.10 |
2.92 |
2.97 |
238.9M |
| 2024-12-03 |
3.10 |
3.12 |
2.95 |
2.97 |
368.0M |
| 2024-12-02 |
3.07 |
3.33 |
3.02 |
3.13 |
467.1M |
| 2024-11-29 |
2.94 |
3.30 |
2.90 |
3.14 |
511.9M |
| 2024-11-28 |
2.88 |
3.10 |
2.82 |
3.00 |
398.3M |
| 2024-11-27 |
2.71 |
2.92 |
2.69 |
2.88 |
328.6M |
| 2024-11-26 |
2.99 |
3.23 |
2.77 |
2.80 |
551.3M |
| 2024-11-25 |
2.67 |
2.97 |
2.62 |
2.97 |
512.9M |
| 2024-11-22 |
2.56 |
2.81 |
2.53 |
2.70 |
302.3M |
| 2024-11-21 |
2.62 |
2.62 |
2.52 |
2.55 |
113.6M |
| 2024-11-20 |
2.53 |
2.60 |
2.50 |
2.59 |
139.3M |
| 2024-11-19 |
2.55 |
2.57 |
2.45 |
2.53 |
162.0M |
| 2024-11-18 |
2.51 |
2.64 |
2.43 |
2.58 |
214.3M |
| 2024-11-15 |
2.57 |
2.67 |
2.46 |
2.49 |
189.2M |
| 2024-11-14 |
2.65 |
2.79 |
2.63 |
2.63 |
171.4M |
| 2024-11-13 |
2.72 |
2.76 |
2.63 |
2.68 |
195.3M |
| 2024-11-12 |
2.95 |
2.96 |
2.75 |
2.79 |
340.5M |
| 2024-11-11 |
2.76 |
2.99 |
2.68 |
2.92 |
526.5M |
| 2024-11-08 |
3.09 |
3.09 |
2.81 |
2.85 |
835.3M |
| 2024-11-07 |
2.70 |
2.81 |
2.62 |
2.81 |
251.3M |
| 2024-11-06 |
2.33 |
2.55 |
2.32 |
2.55 |
186.3M |
| 2024-11-05 |
2.25 |
2.34 |
2.20 |
2.32 |
173.2M |
| 2024-11-04 |
2.18 |
2.33 |
2.17 |
2.24 |
120.1M |
| 2024-11-01 |
2.32 |
2.37 |
2.18 |
2.18 |
177.2M |
| 2024-10-31 |
2.34 |
2.40 |
2.26 |
2.33 |
216.3M |
| 2024-10-30 |
2.23 |
2.40 |
2.21 |
2.36 |
210.5M |
| 2024-10-29 |
2.26 |
2.34 |
2.24 |
2.24 |
204.0M |
| 2024-10-28 |
2.18 |
2.25 |
2.16 |
2.25 |
132.1M |
| 2024-10-25 |
2.12 |
2.17 |
2.11 |
2.16 |
116.2M |
| 2024-10-24 |
2.09 |
2.12 |
2.07 |
2.11 |
87.4M |
| 2024-10-23 |
2.13 |
2.15 |
2.09 |
2.10 |
127.7M |
| 2024-10-22 |
2.08 |
2.16 |
2.07 |
2.13 |
128.1M |
| 2024-10-21 |
2.07 |
2.13 |
2.07 |
2.09 |
134.8M |
| 2024-10-18 |
2.00 |
2.09 |
1.99 |
2.07 |
137.9M |
| 2024-10-17 |
2.02 |
2.06 |
2.00 |
2.01 |
98.3M |
| 2024-10-16 |
2.00 |
2.05 |
1.97 |
2.02 |
100.5M |
| 2024-10-15 |
2.05 |
2.09 |
2.01 |
2.02 |
132.6M |
| 2024-10-14 |
2.01 |
2.07 |
1.99 |
2.06 |
111.5M |
| 2024-10-11 |
2.10 |
2.14 |
1.99 |
2.01 |
139.6M |
| 2024-10-10 |
2.18 |
2.22 |
2.08 |
2.12 |
201.2M |
| 2024-10-09 |
2.25 |
2.39 |
2.15 |
2.18 |
312.3M |
| 2024-10-08 |
2.27 |
2.27 |
2.11 |
2.27 |
342.9M |
| 2024-09-30 |
1.98 |
2.09 |
1.91 |
2.06 |
297.4M |
| 2024-09-27 |
1.85 |
1.94 |
1.81 |
1.90 |
189.4M |
| 2024-09-26 |
1.75 |
1.82 |
1.74 |
1.82 |
138.6M |
| 2024-09-25 |
1.75 |
1.81 |
1.75 |
1.76 |
152.7M |
| 2024-09-24 |
1.71 |
1.75 |
1.68 |
1.75 |
122.4M |
| 2024-09-23 |
1.70 |
1.75 |
1.68 |
1.72 |
94.3M |
| 2024-09-20 |
1.68 |
1.70 |
1.68 |
1.70 |
60.2M |
| 2024-09-19 |
1.67 |
1.70 |
1.66 |
1.68 |
78.8M |
| 2024-09-18 |
1.66 |
1.70 |
1.63 |
1.66 |
77.6M |
| 2024-09-13 |
1.68 |
1.70 |
1.66 |
1.67 |
65.3M |
| 2024-09-12 |
1.68 |
1.72 |
1.65 |
1.68 |
94.9M |
| 2024-09-11 |
1.70 |
1.71 |
1.66 |
1.67 |
77.0M |
| 2024-09-10 |
1.70 |
1.72 |
1.67 |
1.71 |
87.4M |
| 2024-09-09 |
1.70 |
1.75 |
1.68 |
1.70 |
89.0M |
| 2024-09-06 |
1.79 |
1.81 |
1.71 |
1.72 |
138.1M |
| 2024-09-05 |
1.77 |
1.84 |
1.74 |
1.80 |
178.0M |
| 2024-09-04 |
1.80 |
1.85 |
1.74 |
1.78 |
187.4M |
| 2024-09-03 |
1.80 |
1.88 |
1.72 |
1.84 |
313.8M |
| 2024-09-02 |
2.10 |
2.15 |
1.87 |
1.89 |
526.2M |
| 2024-08-30 |
1.83 |
1.95 |
1.81 |
1.95 |
297.3M |
| 2024-08-29 |
1.62 |
1.77 |
1.61 |
1.77 |
180.6M |
| 2024-08-28 |
1.62 |
1.65 |
1.60 |
1.61 |
29.6M |
| 2024-08-27 |
1.65 |
1.70 |
1.61 |
1.63 |
59.1M |
| 2024-08-26 |
1.62 |
1.67 |
1.59 |
1.65 |
47.2M |
| 2024-08-23 |
1.59 |
1.63 |
1.56 |
1.62 |
40.6M |
| 2024-08-22 |
1.64 |
1.65 |
1.59 |
1.60 |
43.8M |
| 2024-08-21 |
1.66 |
1.68 |
1.63 |
1.64 |
47.6M |
| 2024-08-20 |
1.67 |
1.71 |
1.65 |
1.66 |
54.1M |
| 2024-08-19 |
1.68 |
1.72 |
1.66 |
1.67 |
88.2M |
| 2024-08-16 |
1.67 |
1.80 |
1.65 |
1.70 |
150.4M |
| 2024-08-15 |
1.61 |
1.71 |
1.60 |
1.70 |
131.3M |
| 2024-08-14 |
1.57 |
1.72 |
1.57 |
1.63 |
103.9M |
| 2024-08-13 |
1.56 |
1.58 |
1.53 |
1.58 |
32.8M |
| 2024-08-12 |
1.56 |
1.62 |
1.55 |
1.57 |
38.3M |
| 2024-08-09 |
1.57 |
1.59 |
1.56 |
1.57 |
21.6M |
| 2024-08-08 |
1.55 |
1.58 |
1.54 |
1.57 |
24.4M |
| 2024-08-07 |
1.55 |
1.57 |
1.55 |
1.55 |
14.6M |
| 2024-08-06 |
1.53 |
1.57 |
1.53 |
1.55 |
21.6M |
| 2024-08-05 |
1.56 |
1.58 |
1.53 |
1.53 |
29.9M |
| 2024-08-02 |
1.60 |
1.62 |
1.57 |
1.58 |
23.5M |
| 2024-08-01 |
1.60 |
1.62 |
1.59 |
1.61 |
27.4M |
| 2024-07-31 |
1.57 |
1.62 |
1.56 |
1.61 |
34.9M |
| 2024-07-30 |
1.55 |
1.58 |
1.54 |
1.57 |
17.2M |
| 2024-07-29 |
1.55 |
1.56 |
1.53 |
1.55 |
16.3M |
| 2024-07-26 |
1.52 |
1.56 |
1.51 |
1.55 |
21.0M |
| 2024-07-25 |
1.52 |
1.54 |
1.49 |
1.52 |
17.8M |
| 2024-07-24 |
1.55 |
1.57 |
1.52 |
1.52 |
26.5M |
| 2024-07-23 |
1.60 |
1.61 |
1.56 |
1.56 |
22.6M |
| 2024-07-22 |
1.57 |
1.61 |
1.56 |
1.60 |
23.8M |
| 2024-07-19 |
1.57 |
1.59 |
1.56 |
1.58 |
22.3M |
| 2024-07-18 |
1.59 |
1.60 |
1.55 |
1.58 |
42.0M |
| 2024-07-17 |
1.64 |
1.65 |
1.61 |
1.61 |
37.5M |
| 2024-07-16 |
1.63 |
1.68 |
1.61 |
1.65 |
42.6M |
| 2024-07-15 |
1.66 |
1.68 |
1.62 |
1.63 |
38.2M |
| 2024-07-12 |
1.67 |
1.71 |
1.66 |
1.66 |
40.2M |
| 2024-07-11 |
1.65 |
1.69 |
1.63 |
1.68 |
69.7M |
| 2024-07-10 |
1.65 |
1.65 |
1.60 |
1.62 |
65.0M |
| 2024-07-09 |
1.56 |
1.68 |
1.54 |
1.66 |
91.6M |
| 2024-07-08 |
1.56 |
1.61 |
1.55 |
1.57 |
39.1M |
| 2024-07-05 |
1.55 |
1.60 |
1.53 |
1.57 |
40.5M |
| 2024-07-04 |
1.60 |
1.68 |
1.56 |
1.57 |
68.3M |
| 2024-07-03 |
1.58 |
1.73 |
1.58 |
1.63 |
71.0M |
| 2024-07-02 |
1.58 |
1.61 |
1.57 |
1.59 |
28.6M |
| 2024-07-01 |
1.59 |
1.59 |
1.55 |
1.58 |
29.3M |
| 2024-06-28 |
1.55 |
1.61 |
1.53 |
1.58 |
61.1M |
| 2024-06-27 |
1.55 |
1.59 |
1.53 |
1.53 |
45.3M |
| 2024-06-26 |
1.51 |
1.57 |
1.46 |
1.56 |
38.9M |
| 2024-06-25 |
1.52 |
1.53 |
1.48 |
1.50 |
30.3M |
| 2024-06-24 |
1.53 |
1.56 |
1.50 |
1.52 |
35.4M |
| 2024-06-21 |
1.59 |
1.59 |
1.55 |
1.56 |
27.3M |
| 2024-06-20 |
1.60 |
1.61 |
1.57 |
1.58 |
39.5M |
| 2024-06-19 |
1.59 |
1.61 |
1.57 |
1.59 |
34.0M |
| 2024-06-18 |
1.60 |
1.61 |
1.57 |
1.60 |
33.2M |
| 2024-06-17 |
1.53 |
1.61 |
1.52 |
1.59 |
46.8M |
| 2024-06-14 |
1.54 |
1.56 |
1.52 |
1.54 |
20.0M |
| 2024-06-13 |
1.58 |
1.59 |
1.53 |
1.55 |
27.8M |
| 2024-06-12 |
1.55 |
1.60 |
1.54 |
1.57 |
34.4M |
| 2024-06-11 |
1.51 |
1.57 |
1.48 |
1.56 |
43.5M |
| 2024-06-07 |
1.49 |
1.53 |
1.47 |
1.52 |
40.8M |
| 2024-06-06 |
1.53 |
1.55 |
1.45 |
1.47 |
75.3M |
| 2024-06-05 |
1.57 |
1.58 |
1.52 |
1.53 |
41.4M |
| 2024-06-04 |
1.61 |
1.62 |
1.56 |
1.58 |
36.9M |
| 2024-06-03 |
1.65 |
1.67 |
1.56 |
1.59 |
46.1M |
| 2024-05-31 |
1.64 |
1.70 |
1.63 |
1.66 |
22.8M |
| 2024-05-30 |
1.64 |
1.66 |
1.62 |
1.65 |
23.7M |
| 2024-05-29 |
1.67 |
1.69 |
1.63 |
1.65 |
33.3M |
| 2024-05-28 |
1.69 |
1.72 |
1.67 |
1.67 |
28.3M |
| 2024-05-27 |
1.70 |
1.71 |
1.66 |
1.69 |
36.1M |
| 2024-05-24 |
1.71 |
1.74 |
1.69 |
1.71 |
28.5M |
| 2024-05-23 |
1.76 |
1.76 |
1.70 |
1.71 |
44.1M |
| 2024-05-22 |
1.77 |
1.79 |
1.75 |
1.76 |
52.7M |
| 2024-05-21 |
1.74 |
1.82 |
1.72 |
1.79 |
85.1M |
| 2024-05-20 |
1.72 |
1.76 |
1.71 |
1.74 |
39.9M |
| 2024-05-17 |
1.70 |
1.71 |
1.68 |
1.71 |
27.0M |
| 2024-05-16 |
1.67 |
1.71 |
1.67 |
1.68 |
32.3M |
| 2024-05-15 |
1.67 |
1.69 |
1.65 |
1.67 |
23.6M |
| 2024-05-14 |
1.68 |
1.70 |
1.66 |
1.68 |
26.9M |
| 2024-05-13 |
1.71 |
1.71 |
1.66 |
1.68 |
35.0M |
| 2024-05-10 |
1.72 |
1.73 |
1.69 |
1.72 |
30.0M |
| 2024-05-09 |
1.70 |
1.73 |
1.70 |
1.72 |
36.6M |
| 2024-05-08 |
1.75 |
1.76 |
1.70 |
1.70 |
48.3M |
| 2024-05-07 |
1.72 |
1.77 |
1.71 |
1.75 |
55.5M |
| 2024-05-06 |
1.77 |
1.80 |
1.73 |
1.73 |
62.3M |
| 2024-04-30 |
1.67 |
1.73 |
1.65 |
1.72 |
92.5M |
| 2024-04-29 |
1.69 |
1.80 |
1.65 |
1.70 |
150.4M |
| 2024-04-26 |
1.57 |
1.64 |
1.56 |
1.64 |
74.6M |
| 2024-04-25 |
1.44 |
1.49 |
1.42 |
1.49 |
43.5M |
| 2024-04-24 |
1.43 |
1.45 |
1.41 |
1.43 |
33.6M |
| 2024-04-23 |
1.46 |
1.48 |
1.42 |
1.43 |
31.6M |
| 2024-04-22 |
1.46 |
1.49 |
1.42 |
1.45 |
30.5M |
| 2024-04-19 |
1.51 |
1.52 |
1.46 |
1.48 |
27.3M |
| 2024-04-18 |
1.56 |
1.57 |
1.50 |
1.51 |
32.0M |
| 2024-04-17 |
1.45 |
1.55 |
1.45 |
1.54 |
41.8M |
| 2024-04-16 |
1.57 |
1.58 |
1.43 |
1.44 |
62.9M |
| 2024-04-15 |
1.66 |
1.67 |
1.49 |
1.59 |
59.7M |
| 2024-04-12 |
1.69 |
1.72 |
1.66 |
1.66 |
23.0M |
| 2024-04-11 |
1.69 |
1.73 |
1.67 |
1.69 |
23.3M |
| 2024-04-10 |
1.76 |
1.76 |
1.68 |
1.70 |
34.6M |
| 2024-04-09 |
1.73 |
1.77 |
1.72 |
1.76 |
21.8M |
| 2024-04-08 |
1.79 |
1.79 |
1.73 |
1.73 |
35.8M |
| 2024-04-03 |
1.81 |
1.82 |
1.77 |
1.79 |
26.2M |
| 2024-04-02 |
1.82 |
1.84 |
1.79 |
1.81 |
33.3M |
| 2024-04-01 |
1.78 |
1.83 |
1.78 |
1.82 |
38.3M |
| 2024-03-29 |
1.78 |
1.79 |
1.74 |
1.78 |
24.4M |
| 2024-03-28 |
1.72 |
1.80 |
1.71 |
1.77 |
41.9M |
| 2024-03-27 |
1.80 |
1.81 |
1.72 |
1.72 |
40.4M |
| 2024-03-26 |
1.78 |
1.82 |
1.76 |
1.80 |
41.4M |
| 2024-03-25 |
1.87 |
1.89 |
1.81 |
1.81 |
49.8M |
| 2024-03-22 |
1.94 |
1.95 |
1.88 |
1.89 |
50.1M |
| 2024-03-21 |
1.93 |
2.02 |
1.93 |
1.94 |
85.7M |
| 2024-03-20 |
1.90 |
2.03 |
1.89 |
1.95 |
111.4M |
| 2024-03-19 |
1.86 |
1.92 |
1.85 |
1.89 |
72.6M |
| 2024-03-18 |
1.85 |
1.87 |
1.84 |
1.86 |
38.8M |
| 2024-03-15 |
1.81 |
1.84 |
1.78 |
1.84 |
36.0M |
| 2024-03-14 |
1.84 |
1.85 |
1.78 |
1.81 |
42.5M |
| 2024-03-13 |
1.85 |
1.86 |
1.82 |
1.84 |
41.1M |
| 2024-03-12 |
1.84 |
1.86 |
1.82 |
1.85 |
44.8M |
| 2024-03-11 |
1.80 |
1.84 |
1.78 |
1.84 |
44.6M |
| 2024-03-08 |
1.79 |
1.81 |
1.77 |
1.80 |
42.7M |
| 2024-03-07 |
1.79 |
1.87 |
1.79 |
1.80 |
67.0M |
| 2024-03-06 |
1.78 |
1.82 |
1.76 |
1.79 |
42.2M |
| 2024-03-05 |
1.82 |
1.83 |
1.77 |
1.78 |
40.0M |
| 2024-03-04 |
1.83 |
1.86 |
1.79 |
1.83 |
41.6M |
| 2024-03-01 |
1.82 |
1.84 |
1.80 |
1.83 |
49.2M |
| 2024-02-29 |
1.73 |
1.82 |
1.73 |
1.82 |
63.1M |
| 2024-02-28 |
1.88 |
1.93 |
1.75 |
1.75 |
114.0M |
| 2024-02-27 |
1.83 |
1.89 |
1.83 |
1.88 |
128.1M |
| 2024-02-26 |
1.77 |
1.94 |
1.77 |
1.90 |
159.0M |
| 2024-02-23 |
1.70 |
1.77 |
1.68 |
1.76 |
58.6M |
| 2024-02-22 |
1.66 |
1.71 |
1.65 |
1.69 |
46.9M |
| 2024-02-21 |
1.60 |
1.72 |
1.58 |
1.66 |
69.5M |
| 2024-02-20 |
1.59 |
1.62 |
1.56 |
1.61 |
43.9M |
| 2024-02-19 |
1.59 |
1.62 |
1.55 |
1.59 |
51.0M |
| 2024-02-08 |
1.44 |
1.55 |
1.43 |
1.55 |
55.7M |
| 2024-02-07 |
1.44 |
1.48 |
1.39 |
1.45 |
66.7M |
| 2024-02-06 |
1.40 |
1.49 |
1.31 |
1.42 |
84.0M |
| 2024-02-05 |
1.59 |
1.61 |
1.45 |
1.45 |
70.5M |
| 2024-02-02 |
1.69 |
1.74 |
1.52 |
1.61 |
67.5M |
| 2024-02-01 |
1.60 |
1.72 |
1.58 |
1.69 |
84.7M |
| 2024-01-31 |
1.89 |
1.89 |
1.76 |
1.76 |
50.7M |
| 2024-01-30 |
1.99 |
2.02 |
1.95 |
1.96 |
31.9M |
| 2024-01-29 |
2.08 |
2.09 |
2.00 |
2.00 |
27.8M |
| 2024-01-26 |
2.08 |
2.12 |
2.07 |
2.07 |
32.0M |
| 2024-01-25 |
2.02 |
2.10 |
2.02 |
2.09 |
36.7M |
| 2024-01-24 |
2.00 |
2.04 |
1.96 |
2.03 |
31.1M |
| 2024-01-23 |
1.99 |
2.01 |
1.95 |
2.00 |
27.3M |
| 2024-01-22 |
2.09 |
2.10 |
1.96 |
1.99 |
44.4M |
| 2024-01-19 |
2.09 |
2.11 |
2.07 |
2.09 |
23.9M |
| 2024-01-18 |
2.10 |
2.12 |
2.04 |
2.09 |
48.9M |
| 2024-01-17 |
2.14 |
2.14 |
2.08 |
2.08 |
25.2M |
| 2024-01-16 |
2.14 |
2.16 |
2.10 |
2.13 |
28.8M |
| 2024-01-15 |
2.14 |
2.17 |
2.12 |
2.15 |
21.6M |
| 2024-01-12 |
2.19 |
2.20 |
2.14 |
2.15 |
33.0M |
| 2024-01-11 |
2.14 |
2.22 |
2.14 |
2.20 |
43.3M |
| 2024-01-10 |
2.12 |
2.18 |
2.10 |
2.15 |
46.0M |
| 2024-01-09 |
2.15 |
2.19 |
2.09 |
2.14 |
71.1M |
| 2024-01-08 |
2.22 |
2.25 |
2.17 |
2.18 |
43.7M |
| 2024-01-05 |
2.28 |
2.31 |
2.22 |
2.24 |
34.3M |
| 2024-01-04 |
2.32 |
2.33 |
2.27 |
2.28 |
26.2M |
| 2024-01-03 |
2.32 |
2.34 |
2.29 |
2.31 |
37.1M |
| 2024-01-02 |
2.34 |
2.36 |
2.32 |
2.33 |
33.3M |