| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.74 |
2.84 |
2.72 |
2.75 |
70.8M |
| 2024-12-30 |
2.82 |
2.83 |
2.71 |
2.75 |
58.2M |
| 2024-12-27 |
2.82 |
2.91 |
2.73 |
2.85 |
85.7M |
| 2024-12-26 |
2.72 |
2.84 |
2.69 |
2.83 |
89.4M |
| 2024-12-25 |
2.76 |
2.82 |
2.60 |
2.73 |
99.1M |
| 2024-12-24 |
2.78 |
2.83 |
2.71 |
2.79 |
90.3M |
| 2024-12-23 |
3.00 |
3.01 |
2.77 |
2.80 |
123.3M |
| 2024-12-20 |
3.01 |
3.17 |
2.99 |
3.02 |
128.4M |
| 2024-12-19 |
3.26 |
3.29 |
3.09 |
3.09 |
139.3M |
| 2024-12-18 |
3.41 |
3.80 |
3.37 |
3.43 |
242.6M |
| 2024-12-17 |
4.28 |
4.36 |
3.74 |
3.74 |
262.5M |
| 2024-12-16 |
3.52 |
4.15 |
3.39 |
4.15 |
286.8M |
| 2024-12-13 |
4.13 |
4.13 |
3.66 |
3.77 |
374.9M |
| 2024-12-12 |
3.77 |
3.77 |
3.77 |
3.77 |
26.7M |
| 2024-12-11 |
3.25 |
3.43 |
3.14 |
3.43 |
199.2M |
| 2024-12-10 |
3.03 |
3.12 |
3.02 |
3.12 |
65.6M |
| 2024-12-09 |
3.29 |
3.29 |
2.81 |
2.84 |
208.0M |
| 2024-12-06 |
3.00 |
3.00 |
3.00 |
3.00 |
31.7M |
| 2024-12-05 |
2.46 |
2.73 |
2.45 |
2.73 |
99.8M |
| 2024-12-04 |
2.43 |
2.58 |
2.40 |
2.48 |
63.3M |
| 2024-12-03 |
2.48 |
2.48 |
2.41 |
2.44 |
33.9M |
| 2024-12-02 |
2.36 |
2.48 |
2.36 |
2.46 |
54.0M |
| 2024-11-29 |
2.35 |
2.39 |
2.33 |
2.34 |
24.7M |
| 2024-11-28 |
2.31 |
2.38 |
2.29 |
2.35 |
40.0M |
| 2024-11-27 |
2.26 |
2.30 |
2.20 |
2.29 |
24.9M |
| 2024-11-26 |
2.22 |
2.28 |
2.22 |
2.27 |
23.7M |
| 2024-11-25 |
2.22 |
2.26 |
2.18 |
2.23 |
19.0M |
| 2024-11-22 |
2.24 |
2.31 |
2.21 |
2.21 |
30.9M |
| 2024-11-21 |
2.25 |
2.26 |
2.22 |
2.24 |
16.1M |
| 2024-11-20 |
2.22 |
2.27 |
2.20 |
2.26 |
21.1M |
| 2024-11-19 |
2.23 |
2.23 |
2.16 |
2.22 |
21.4M |
| 2024-11-18 |
2.21 |
2.27 |
2.20 |
2.22 |
30.3M |
| 2024-11-15 |
2.20 |
2.27 |
2.18 |
2.19 |
24.4M |
| 2024-11-14 |
2.29 |
2.29 |
2.19 |
2.20 |
26.6M |
| 2024-11-13 |
2.29 |
2.33 |
2.24 |
2.29 |
27.3M |
| 2024-11-12 |
2.32 |
2.35 |
2.27 |
2.29 |
29.0M |
| 2024-11-11 |
2.34 |
2.35 |
2.26 |
2.32 |
35.0M |
| 2024-11-08 |
2.41 |
2.45 |
2.33 |
2.35 |
44.7M |
| 2024-11-07 |
2.27 |
2.45 |
2.25 |
2.39 |
60.8M |
| 2024-11-06 |
2.25 |
2.30 |
2.21 |
2.28 |
40.6M |
| 2024-11-05 |
2.16 |
2.28 |
2.14 |
2.26 |
37.2M |
| 2024-11-04 |
2.20 |
2.20 |
2.12 |
2.17 |
19.5M |
| 2024-11-01 |
2.21 |
2.26 |
2.16 |
2.18 |
32.2M |
| 2024-10-31 |
2.12 |
2.22 |
2.11 |
2.22 |
37.0M |
| 2024-10-30 |
2.11 |
2.14 |
2.09 |
2.13 |
19.9M |
| 2024-10-29 |
2.15 |
2.16 |
2.09 |
2.09 |
26.7M |
| 2024-10-28 |
2.07 |
2.15 |
2.06 |
2.14 |
28.3M |
| 2024-10-25 |
2.02 |
2.06 |
2.01 |
2.06 |
16.6M |
| 2024-10-24 |
2.00 |
2.03 |
1.99 |
2.02 |
14.8M |
| 2024-10-23 |
2.01 |
2.04 |
1.99 |
2.01 |
18.1M |
| 2024-10-22 |
1.98 |
2.01 |
1.98 |
2.01 |
17.0M |
| 2024-10-21 |
2.00 |
2.01 |
1.97 |
1.99 |
14.9M |
| 2024-10-18 |
1.97 |
2.01 |
1.94 |
1.99 |
17.9M |
| 2024-10-17 |
2.00 |
2.01 |
1.96 |
1.97 |
10.3M |
| 2024-10-16 |
1.98 |
2.01 |
1.97 |
1.99 |
11.7M |
| 2024-10-15 |
2.00 |
2.02 |
1.98 |
1.99 |
12.0M |
| 2024-10-14 |
2.00 |
2.02 |
1.96 |
2.02 |
16.2M |
| 2024-10-11 |
2.00 |
2.06 |
1.97 |
1.98 |
21.6M |
| 2024-10-10 |
2.02 |
2.05 |
1.96 |
2.02 |
26.9M |
| 2024-10-09 |
2.16 |
2.16 |
1.98 |
1.99 |
41.8M |
| 2024-10-08 |
2.30 |
2.30 |
2.09 |
2.18 |
64.4M |
| 2024-09-30 |
2.00 |
2.10 |
1.94 |
2.09 |
60.6M |
| 2024-09-27 |
1.90 |
1.93 |
1.86 |
1.92 |
22.1M |
| 2024-09-26 |
1.80 |
1.87 |
1.78 |
1.87 |
21.8M |
| 2024-09-25 |
1.80 |
1.84 |
1.78 |
1.80 |
21.8M |
| 2024-09-24 |
1.71 |
1.77 |
1.71 |
1.76 |
14.2M |
| 2024-09-23 |
1.70 |
1.71 |
1.69 |
1.71 |
4.7M |
| 2024-09-20 |
1.69 |
1.71 |
1.69 |
1.70 |
4.8M |
| 2024-09-19 |
1.66 |
1.71 |
1.65 |
1.70 |
8.4M |
| 2024-09-18 |
1.67 |
1.68 |
1.63 |
1.65 |
8.0M |
| 2024-09-13 |
1.70 |
1.70 |
1.68 |
1.69 |
4.2M |
| 2024-09-12 |
1.68 |
1.70 |
1.67 |
1.69 |
4.5M |
| 2024-09-11 |
1.70 |
1.71 |
1.67 |
1.68 |
5.6M |
| 2024-09-10 |
1.70 |
1.73 |
1.68 |
1.71 |
7.3M |
| 2024-09-09 |
1.68 |
1.71 |
1.65 |
1.70 |
7.9M |
| 2024-09-06 |
1.68 |
1.71 |
1.67 |
1.68 |
8.4M |
| 2024-09-05 |
1.69 |
1.72 |
1.68 |
1.72 |
8.7M |
| 2024-09-04 |
1.70 |
1.72 |
1.69 |
1.70 |
5.3M |
| 2024-09-03 |
1.71 |
1.73 |
1.70 |
1.71 |
6.2M |
| 2024-09-02 |
1.73 |
1.75 |
1.71 |
1.71 |
6.8M |
| 2024-08-30 |
1.70 |
1.75 |
1.69 |
1.73 |
10.1M |
| 2024-08-29 |
1.69 |
1.71 |
1.68 |
1.70 |
5.2M |
| 2024-08-28 |
1.69 |
1.71 |
1.69 |
1.70 |
6.6M |
| 2024-08-27 |
1.70 |
1.71 |
1.68 |
1.68 |
5.4M |
| 2024-08-26 |
1.67 |
1.71 |
1.67 |
1.70 |
5.9M |
| 2024-08-23 |
1.68 |
1.69 |
1.67 |
1.67 |
5.3M |
| 2024-08-22 |
1.69 |
1.71 |
1.68 |
1.68 |
6.3M |
| 2024-08-21 |
1.69 |
1.71 |
1.68 |
1.70 |
5.3M |
| 2024-08-20 |
1.72 |
1.73 |
1.68 |
1.70 |
6.9M |
| 2024-08-19 |
1.72 |
1.74 |
1.70 |
1.72 |
7.3M |
| 2024-08-16 |
1.74 |
1.75 |
1.73 |
1.73 |
7.3M |
| 2024-08-15 |
1.73 |
1.76 |
1.71 |
1.75 |
10.6M |
| 2024-08-14 |
1.75 |
1.77 |
1.73 |
1.74 |
9.1M |
| 2024-08-13 |
1.77 |
1.77 |
1.74 |
1.75 |
11.7M |
| 2024-08-12 |
1.81 |
1.83 |
1.76 |
1.76 |
14.5M |
| 2024-08-09 |
1.85 |
1.87 |
1.82 |
1.83 |
9.9M |
| 2024-08-08 |
1.80 |
1.90 |
1.80 |
1.85 |
20.1M |
| 2024-08-07 |
1.83 |
1.84 |
1.79 |
1.82 |
11.0M |
| 2024-08-06 |
1.77 |
1.84 |
1.77 |
1.83 |
14.5M |
| 2024-08-05 |
1.77 |
1.80 |
1.76 |
1.76 |
9.4M |
| 2024-08-02 |
1.77 |
1.79 |
1.76 |
1.76 |
5.9M |
| 2024-08-01 |
1.79 |
1.80 |
1.76 |
1.78 |
7.5M |
| 2024-07-31 |
1.75 |
1.79 |
1.75 |
1.79 |
9.6M |
| 2024-07-30 |
1.71 |
1.76 |
1.71 |
1.75 |
8.1M |
| 2024-07-29 |
1.71 |
1.73 |
1.69 |
1.72 |
4.7M |
| 2024-07-26 |
1.68 |
1.71 |
1.68 |
1.71 |
4.5M |
| 2024-07-25 |
1.68 |
1.70 |
1.67 |
1.68 |
3.2M |
| 2024-07-24 |
1.70 |
1.71 |
1.66 |
1.68 |
5.6M |
| 2024-07-23 |
1.72 |
1.74 |
1.71 |
1.71 |
4.5M |
| 2024-07-22 |
1.72 |
1.73 |
1.71 |
1.73 |
5.1M |
| 2024-07-19 |
1.73 |
1.74 |
1.71 |
1.73 |
3.2M |
| 2024-07-18 |
1.72 |
1.74 |
1.69 |
1.74 |
5.5M |
| 2024-07-17 |
1.72 |
1.74 |
1.71 |
1.73 |
3.8M |
| 2024-07-16 |
1.71 |
1.73 |
1.70 |
1.72 |
3.9M |
| 2024-07-15 |
1.74 |
1.75 |
1.71 |
1.72 |
3.3M |
| 2024-07-12 |
1.75 |
1.78 |
1.74 |
1.75 |
6.3M |
| 2024-07-11 |
1.72 |
1.76 |
1.72 |
1.76 |
7.4M |
| 2024-07-10 |
1.71 |
1.72 |
1.68 |
1.71 |
6.5M |
| 2024-07-09 |
1.71 |
1.73 |
1.68 |
1.72 |
7.3M |
| 2024-07-08 |
1.75 |
1.75 |
1.69 |
1.71 |
9.0M |
| 2024-07-05 |
1.72 |
1.75 |
1.70 |
1.74 |
6.0M |
| 2024-07-04 |
1.78 |
1.79 |
1.72 |
1.73 |
10.5M |
| 2024-07-03 |
1.74 |
1.81 |
1.74 |
1.79 |
14.4M |
| 2024-07-02 |
1.73 |
1.76 |
1.72 |
1.74 |
7.9M |
| 2024-07-01 |
1.68 |
1.73 |
1.68 |
1.72 |
5.6M |
| 2024-06-28 |
1.67 |
1.71 |
1.67 |
1.70 |
8.0M |
| 2024-06-27 |
1.72 |
1.74 |
1.68 |
1.68 |
9.4M |
| 2024-06-26 |
1.66 |
1.72 |
1.66 |
1.72 |
14.4M |
| 2024-06-25 |
1.69 |
1.73 |
1.68 |
1.70 |
9.5M |
| 2024-06-24 |
1.75 |
1.75 |
1.68 |
1.69 |
10.3M |
| 2024-06-21 |
1.74 |
1.78 |
1.73 |
1.76 |
9.5M |
| 2024-06-20 |
1.81 |
1.81 |
1.75 |
1.75 |
11.0M |
| 2024-06-19 |
1.82 |
1.83 |
1.80 |
1.81 |
5.1M |
| 2024-06-18 |
1.80 |
1.83 |
1.80 |
1.82 |
6.4M |
| 2024-06-17 |
1.81 |
1.82 |
1.80 |
1.80 |
5.3M |
| 2024-06-14 |
1.81 |
1.83 |
1.80 |
1.82 |
5.8M |
| 2024-06-13 |
1.85 |
1.85 |
1.80 |
1.81 |
8.1M |
| 2024-06-12 |
1.83 |
1.85 |
1.81 |
1.85 |
10.0M |
| 2024-06-11 |
1.84 |
1.84 |
1.79 |
1.82 |
8.8M |
| 2024-06-07 |
1.81 |
1.86 |
1.81 |
1.85 |
11.6M |
| 2024-06-06 |
1.90 |
1.90 |
1.80 |
1.81 |
22.4M |
| 2024-06-05 |
1.93 |
1.93 |
1.89 |
1.89 |
8.3M |
| 2024-06-04 |
1.94 |
1.95 |
1.92 |
1.94 |
7.8M |
| 2024-06-03 |
2.01 |
2.01 |
1.93 |
1.96 |
12.0M |
| 2024-05-31 |
2.00 |
2.02 |
1.99 |
2.01 |
5.5M |
| 2024-05-30 |
2.01 |
2.02 |
1.99 |
1.99 |
5.5M |
| 2024-05-29 |
2.02 |
2.04 |
1.99 |
2.01 |
9.1M |
| 2024-05-28 |
2.06 |
2.06 |
2.02 |
2.03 |
6.2M |
| 2024-05-27 |
2.07 |
2.08 |
2.04 |
2.06 |
6.6M |
| 2024-05-24 |
2.08 |
2.09 |
2.06 |
2.06 |
5.8M |
| 2024-05-23 |
2.12 |
2.13 |
2.06 |
2.08 |
11.1M |
| 2024-05-22 |
2.12 |
2.14 |
2.11 |
2.12 |
5.2M |
| 2024-05-21 |
2.13 |
2.14 |
2.11 |
2.12 |
7.7M |
| 2024-05-20 |
2.15 |
2.16 |
2.13 |
2.13 |
5.9M |
| 2024-05-17 |
2.13 |
2.15 |
2.11 |
2.15 |
7.8M |
| 2024-05-16 |
2.10 |
2.14 |
2.10 |
2.13 |
12.5M |
| 2024-05-15 |
2.12 |
2.12 |
2.09 |
2.09 |
7.0M |
| 2024-05-14 |
2.08 |
2.13 |
2.07 |
2.12 |
12.6M |
| 2024-05-13 |
2.10 |
2.11 |
2.07 |
2.08 |
9.8M |
| 2024-05-10 |
2.11 |
2.13 |
2.09 |
2.12 |
8.4M |
| 2024-05-09 |
2.10 |
2.12 |
2.09 |
2.11 |
8.4M |
| 2024-05-08 |
2.10 |
2.11 |
2.09 |
2.10 |
8.0M |
| 2024-05-07 |
2.13 |
2.13 |
2.09 |
2.11 |
11.5M |
| 2024-05-06 |
2.11 |
2.13 |
2.10 |
2.12 |
12.9M |
| 2024-04-30 |
2.08 |
2.10 |
2.06 |
2.09 |
12.3M |
| 2024-04-29 |
2.02 |
2.10 |
2.02 |
2.09 |
15.4M |
| 2024-04-26 |
2.00 |
2.03 |
1.99 |
2.03 |
8.1M |
| 2024-04-25 |
1.98 |
2.01 |
1.97 |
2.00 |
9.5M |
| 2024-04-24 |
1.97 |
1.99 |
1.96 |
1.98 |
7.9M |
| 2024-04-23 |
1.97 |
1.99 |
1.96 |
1.97 |
6.6M |
| 2024-04-22 |
1.98 |
2.00 |
1.95 |
1.97 |
10.3M |
| 2024-04-19 |
2.02 |
2.05 |
1.99 |
1.99 |
11.4M |
| 2024-04-18 |
2.03 |
2.07 |
2.01 |
2.04 |
13.9M |
| 2024-04-17 |
1.95 |
2.03 |
1.95 |
2.02 |
16.3M |
| 2024-04-16 |
2.05 |
2.05 |
1.93 |
1.93 |
19.3M |
| 2024-04-15 |
2.17 |
2.17 |
2.01 |
2.06 |
25.4M |
| 2024-04-12 |
2.19 |
2.20 |
2.17 |
2.17 |
15.3M |
| 2024-04-11 |
2.14 |
2.19 |
2.12 |
2.17 |
15.1M |
| 2024-04-10 |
2.17 |
2.18 |
2.12 |
2.15 |
11.3M |
| 2024-04-09 |
2.15 |
2.19 |
2.15 |
2.18 |
9.6M |
| 2024-04-08 |
2.18 |
2.19 |
2.15 |
2.15 |
14.0M |
| 2024-04-03 |
2.19 |
2.19 |
2.16 |
2.18 |
9.9M |
| 2024-04-02 |
2.17 |
2.20 |
2.15 |
2.18 |
16.8M |
| 2024-04-01 |
2.13 |
2.17 |
2.12 |
2.17 |
11.6M |
| 2024-03-29 |
2.11 |
2.14 |
2.11 |
2.13 |
7.3M |
| 2024-03-28 |
2.10 |
2.13 |
2.08 |
2.12 |
9.3M |
| 2024-03-27 |
2.12 |
2.14 |
2.09 |
2.09 |
14.2M |
| 2024-03-26 |
2.13 |
2.14 |
2.09 |
2.12 |
15.9M |
| 2024-03-25 |
2.15 |
2.17 |
2.13 |
2.13 |
11.8M |
| 2024-03-22 |
2.19 |
2.20 |
2.15 |
2.15 |
11.7M |
| 2024-03-21 |
2.20 |
2.21 |
2.17 |
2.19 |
12.7M |
| 2024-03-20 |
2.17 |
2.20 |
2.17 |
2.20 |
12.7M |
| 2024-03-19 |
2.20 |
2.20 |
2.17 |
2.18 |
11.9M |
| 2024-03-18 |
2.18 |
2.20 |
2.17 |
2.20 |
13.9M |
| 2024-03-15 |
2.13 |
2.18 |
2.13 |
2.18 |
14.0M |
| 2024-03-14 |
2.14 |
2.16 |
2.11 |
2.14 |
13.7M |
| 2024-03-13 |
2.16 |
2.16 |
2.12 |
2.14 |
10.7M |
| 2024-03-12 |
2.15 |
2.16 |
2.12 |
2.16 |
15.6M |
| 2024-03-11 |
2.11 |
2.14 |
2.10 |
2.14 |
10.2M |
| 2024-03-08 |
2.12 |
2.13 |
2.09 |
2.11 |
11.7M |
| 2024-03-07 |
2.12 |
2.16 |
2.12 |
2.12 |
13.2M |
| 2024-03-06 |
2.09 |
2.13 |
2.09 |
2.12 |
8.6M |
| 2024-03-05 |
2.12 |
2.13 |
2.09 |
2.10 |
10.1M |
| 2024-03-04 |
2.15 |
2.16 |
2.10 |
2.13 |
10.4M |
| 2024-03-01 |
2.15 |
2.16 |
2.12 |
2.15 |
14.0M |
| 2024-02-29 |
2.10 |
2.16 |
2.08 |
2.15 |
16.7M |
| 2024-02-28 |
2.20 |
2.24 |
2.10 |
2.11 |
29.0M |
| 2024-02-27 |
2.16 |
2.20 |
2.15 |
2.20 |
13.9M |
| 2024-02-26 |
2.16 |
2.20 |
2.13 |
2.17 |
20.7M |
| 2024-02-23 |
2.12 |
2.17 |
2.10 |
2.16 |
17.6M |
| 2024-02-22 |
2.10 |
2.13 |
2.08 |
2.12 |
13.4M |
| 2024-02-21 |
2.05 |
2.15 |
2.04 |
2.11 |
16.3M |
| 2024-02-20 |
2.07 |
2.07 |
2.02 |
2.07 |
11.8M |
| 2024-02-19 |
2.03 |
2.10 |
2.02 |
2.08 |
23.2M |
| 2024-02-08 |
1.92 |
2.04 |
1.90 |
2.03 |
26.5M |
| 2024-02-07 |
1.96 |
1.99 |
1.87 |
1.92 |
23.0M |
| 2024-02-06 |
1.87 |
2.03 |
1.80 |
1.98 |
26.0M |
| 2024-02-05 |
2.10 |
2.11 |
1.91 |
1.94 |
29.3M |
| 2024-02-02 |
2.17 |
2.23 |
2.04 |
2.12 |
23.3M |
| 2024-02-01 |
2.23 |
2.24 |
2.13 |
2.16 |
22.8M |
| 2024-01-31 |
2.32 |
2.32 |
2.23 |
2.23 |
20.8M |
| 2024-01-30 |
2.40 |
2.41 |
2.31 |
2.33 |
16.6M |
| 2024-01-29 |
2.46 |
2.46 |
2.37 |
2.38 |
16.5M |
| 2024-01-26 |
2.40 |
2.47 |
2.40 |
2.45 |
25.4M |
| 2024-01-25 |
2.34 |
2.40 |
2.33 |
2.39 |
18.3M |
| 2024-01-24 |
2.23 |
2.34 |
2.23 |
2.34 |
26.2M |
| 2024-01-23 |
2.26 |
2.27 |
2.18 |
2.24 |
22.9M |
| 2024-01-22 |
2.41 |
2.41 |
2.25 |
2.27 |
26.3M |
| 2024-01-19 |
2.41 |
2.47 |
2.38 |
2.43 |
19.7M |
| 2024-01-18 |
2.43 |
2.44 |
2.34 |
2.43 |
20.7M |
| 2024-01-17 |
2.52 |
2.52 |
2.44 |
2.46 |
16.3M |
| 2024-01-16 |
2.55 |
2.57 |
2.48 |
2.52 |
21.4M |
| 2024-01-15 |
2.47 |
2.58 |
2.46 |
2.55 |
26.5M |
| 2024-01-12 |
2.50 |
2.55 |
2.49 |
2.50 |
18.9M |
| 2024-01-11 |
2.48 |
2.52 |
2.45 |
2.51 |
14.1M |
| 2024-01-10 |
2.47 |
2.49 |
2.43 |
2.48 |
13.9M |
| 2024-01-09 |
2.42 |
2.49 |
2.41 |
2.47 |
12.3M |
| 2024-01-08 |
2.44 |
2.46 |
2.41 |
2.41 |
12.8M |
| 2024-01-05 |
2.48 |
2.48 |
2.43 |
2.44 |
8.3M |
| 2024-01-04 |
2.48 |
2.49 |
2.45 |
2.48 |
10.3M |
| 2024-01-03 |
2.45 |
2.50 |
2.45 |
2.48 |
12.0M |
| 2024-01-02 |
2.46 |
2.48 |
2.44 |
2.47 |
11.3M |