| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
2.22 |
2.28 |
2.21 |
2.22 |
31.5M |
| 2024-12-30 |
2.25 |
2.27 |
2.17 |
2.22 |
25.7M |
| 2024-12-27 |
2.20 |
2.27 |
2.18 |
2.23 |
25.8M |
| 2024-12-26 |
2.18 |
2.23 |
2.16 |
2.21 |
24.7M |
| 2024-12-25 |
2.20 |
2.20 |
2.09 |
2.16 |
29.8M |
| 2024-12-24 |
2.29 |
2.31 |
2.18 |
2.20 |
41.3M |
| 2024-12-23 |
2.40 |
2.41 |
2.27 |
2.28 |
32.9M |
| 2024-12-20 |
2.44 |
2.45 |
2.40 |
2.41 |
18.1M |
| 2024-12-19 |
2.48 |
2.48 |
2.38 |
2.44 |
24.0M |
| 2024-12-18 |
2.51 |
2.52 |
2.46 |
2.48 |
25.9M |
| 2024-12-17 |
2.67 |
2.68 |
2.49 |
2.50 |
44.5M |
| 2024-12-16 |
2.67 |
2.73 |
2.65 |
2.67 |
36.9M |
| 2024-12-13 |
2.81 |
2.83 |
2.67 |
2.68 |
67.4M |
| 2024-12-12 |
2.87 |
2.90 |
2.76 |
2.82 |
64.9M |
| 2024-12-11 |
2.75 |
2.95 |
2.75 |
2.88 |
77.1M |
| 2024-12-10 |
2.83 |
2.94 |
2.76 |
2.79 |
86.2M |
| 2024-12-09 |
2.90 |
2.95 |
2.74 |
2.79 |
134.1M |
| 2024-12-06 |
2.50 |
2.75 |
2.50 |
2.75 |
93.5M |
| 2024-12-05 |
2.42 |
2.52 |
2.39 |
2.50 |
31.0M |
| 2024-12-04 |
2.49 |
2.51 |
2.40 |
2.41 |
29.5M |
| 2024-12-03 |
2.50 |
2.51 |
2.42 |
2.50 |
29.3M |
| 2024-12-02 |
2.37 |
2.52 |
2.36 |
2.51 |
46.6M |
| 2024-11-29 |
2.37 |
2.40 |
2.29 |
2.38 |
29.9M |
| 2024-11-28 |
2.31 |
2.40 |
2.31 |
2.37 |
28.8M |
| 2024-11-27 |
2.31 |
2.32 |
2.23 |
2.31 |
28.2M |
| 2024-11-26 |
2.36 |
2.38 |
2.31 |
2.32 |
21.1M |
| 2024-11-25 |
2.35 |
2.39 |
2.30 |
2.36 |
24.2M |
| 2024-11-22 |
2.47 |
2.50 |
2.32 |
2.35 |
34.0M |
| 2024-11-21 |
2.48 |
2.53 |
2.44 |
2.49 |
35.4M |
| 2024-11-20 |
2.35 |
2.47 |
2.35 |
2.47 |
35.9M |
| 2024-11-19 |
2.32 |
2.37 |
2.28 |
2.36 |
24.6M |
| 2024-11-18 |
2.29 |
2.39 |
2.28 |
2.32 |
35.2M |
| 2024-11-15 |
2.34 |
2.37 |
2.28 |
2.28 |
22.7M |
| 2024-11-14 |
2.43 |
2.44 |
2.34 |
2.35 |
26.8M |
| 2024-11-13 |
2.49 |
2.52 |
2.38 |
2.43 |
36.1M |
| 2024-11-12 |
2.54 |
2.59 |
2.47 |
2.49 |
39.7M |
| 2024-11-11 |
2.53 |
2.56 |
2.49 |
2.54 |
33.0M |
| 2024-11-08 |
2.60 |
2.62 |
2.48 |
2.56 |
51.0M |
| 2024-11-07 |
2.43 |
2.57 |
2.40 |
2.55 |
54.8M |
| 2024-11-06 |
2.40 |
2.46 |
2.35 |
2.43 |
42.3M |
| 2024-11-05 |
2.34 |
2.42 |
2.32 |
2.42 |
36.3M |
| 2024-11-04 |
2.32 |
2.35 |
2.27 |
2.34 |
33.9M |
| 2024-11-01 |
2.39 |
2.46 |
2.32 |
2.33 |
38.7M |
| 2024-10-31 |
2.33 |
2.42 |
2.30 |
2.39 |
41.1M |
| 2024-10-30 |
2.31 |
2.42 |
2.30 |
2.33 |
55.7M |
| 2024-10-29 |
2.46 |
2.63 |
2.35 |
2.35 |
100.6M |
| 2024-10-28 |
2.26 |
2.43 |
2.24 |
2.43 |
51.0M |
| 2024-10-25 |
2.14 |
2.22 |
2.14 |
2.21 |
37.8M |
| 2024-10-24 |
2.15 |
2.20 |
2.11 |
2.14 |
24.7M |
| 2024-10-23 |
2.10 |
2.19 |
2.09 |
2.17 |
36.7M |
| 2024-10-22 |
2.00 |
2.14 |
1.99 |
2.12 |
46.3M |
| 2024-10-21 |
2.04 |
2.06 |
1.99 |
2.01 |
26.6M |
| 2024-10-18 |
2.00 |
2.07 |
1.96 |
2.03 |
36.4M |
| 2024-10-17 |
2.08 |
2.11 |
1.99 |
2.00 |
27.5M |
| 2024-10-16 |
2.05 |
2.10 |
2.04 |
2.07 |
21.4M |
| 2024-10-15 |
2.13 |
2.14 |
2.07 |
2.07 |
26.7M |
| 2024-10-14 |
2.15 |
2.17 |
2.09 |
2.14 |
29.0M |
| 2024-10-11 |
2.20 |
2.25 |
2.11 |
2.13 |
35.1M |
| 2024-10-10 |
2.16 |
2.25 |
2.09 |
2.20 |
50.2M |
| 2024-10-09 |
2.36 |
2.37 |
2.19 |
2.19 |
55.5M |
| 2024-10-08 |
2.60 |
2.60 |
2.38 |
2.43 |
82.0M |
| 2024-09-30 |
2.22 |
2.41 |
2.12 |
2.36 |
103.6M |
| 2024-09-27 |
2.06 |
2.21 |
2.03 |
2.19 |
71.0M |
| 2024-09-26 |
1.98 |
2.14 |
1.93 |
2.08 |
109.6M |
| 2024-09-25 |
1.82 |
1.99 |
1.82 |
1.99 |
110.0M |
| 2024-09-24 |
1.75 |
1.87 |
1.74 |
1.81 |
67.7M |
| 2024-09-23 |
1.78 |
1.82 |
1.72 |
1.77 |
61.1M |
| 2024-09-20 |
1.94 |
2.00 |
1.78 |
1.79 |
117.4M |
| 2024-09-19 |
1.83 |
1.88 |
1.73 |
1.88 |
57.4M |
| 2024-09-18 |
1.67 |
1.73 |
1.59 |
1.71 |
86.4M |
| 2024-09-13 |
1.51 |
1.67 |
1.50 |
1.67 |
54.6M |
| 2024-09-12 |
1.52 |
1.55 |
1.50 |
1.52 |
12.2M |
| 2024-09-11 |
1.51 |
1.54 |
1.49 |
1.51 |
15.9M |
| 2024-09-10 |
1.58 |
1.60 |
1.48 |
1.52 |
25.0M |
| 2024-09-09 |
1.54 |
1.61 |
1.54 |
1.57 |
21.9M |
| 2024-09-06 |
1.54 |
1.56 |
1.52 |
1.55 |
14.1M |
| 2024-09-05 |
1.54 |
1.57 |
1.53 |
1.55 |
11.2M |
| 2024-09-04 |
1.54 |
1.56 |
1.53 |
1.54 |
13.5M |
| 2024-09-03 |
1.55 |
1.57 |
1.53 |
1.55 |
18.1M |
| 2024-09-02 |
1.53 |
1.59 |
1.53 |
1.55 |
23.6M |
| 2024-08-30 |
1.51 |
1.56 |
1.50 |
1.53 |
25.3M |
| 2024-08-29 |
1.45 |
1.49 |
1.44 |
1.48 |
15.5M |
| 2024-08-28 |
1.42 |
1.48 |
1.41 |
1.46 |
18.0M |
| 2024-08-27 |
1.43 |
1.47 |
1.43 |
1.43 |
13.4M |
| 2024-08-26 |
1.44 |
1.47 |
1.41 |
1.44 |
19.5M |
| 2024-08-23 |
1.41 |
1.43 |
1.39 |
1.42 |
17.0M |
| 2024-08-22 |
1.45 |
1.46 |
1.41 |
1.41 |
18.0M |
| 2024-08-21 |
1.46 |
1.48 |
1.43 |
1.45 |
13.2M |
| 2024-08-20 |
1.50 |
1.51 |
1.45 |
1.47 |
12.5M |
| 2024-08-19 |
1.49 |
1.51 |
1.47 |
1.50 |
13.3M |
| 2024-08-16 |
1.56 |
1.56 |
1.50 |
1.50 |
13.6M |
| 2024-08-15 |
1.52 |
1.56 |
1.50 |
1.55 |
13.9M |
| 2024-08-14 |
1.57 |
1.57 |
1.53 |
1.54 |
10.5M |
| 2024-08-13 |
1.55 |
1.57 |
1.50 |
1.57 |
14.8M |
| 2024-08-12 |
1.59 |
1.59 |
1.53 |
1.54 |
14.4M |
| 2024-08-09 |
1.62 |
1.64 |
1.58 |
1.59 |
17.6M |
| 2024-08-08 |
1.58 |
1.63 |
1.58 |
1.62 |
19.0M |
| 2024-08-07 |
1.59 |
1.60 |
1.55 |
1.58 |
16.9M |
| 2024-08-06 |
1.57 |
1.60 |
1.55 |
1.58 |
19.0M |
| 2024-08-05 |
1.56 |
1.60 |
1.54 |
1.54 |
22.8M |
| 2024-08-02 |
1.56 |
1.61 |
1.55 |
1.57 |
15.1M |
| 2024-08-01 |
1.57 |
1.62 |
1.55 |
1.58 |
24.9M |
| 2024-07-31 |
1.50 |
1.58 |
1.50 |
1.57 |
24.8M |
| 2024-07-30 |
1.47 |
1.52 |
1.47 |
1.51 |
21.9M |
| 2024-07-29 |
1.46 |
1.51 |
1.44 |
1.47 |
17.5M |
| 2024-07-26 |
1.44 |
1.48 |
1.43 |
1.47 |
16.3M |
| 2024-07-25 |
1.45 |
1.48 |
1.41 |
1.45 |
38.0M |
| 2024-07-24 |
1.52 |
1.53 |
1.47 |
1.47 |
25.5M |
| 2024-07-23 |
1.55 |
1.61 |
1.52 |
1.53 |
26.5M |
| 2024-07-22 |
1.54 |
1.57 |
1.53 |
1.53 |
18.0M |
| 2024-07-19 |
1.54 |
1.56 |
1.51 |
1.54 |
15.6M |
| 2024-07-18 |
1.54 |
1.57 |
1.51 |
1.56 |
17.5M |
| 2024-07-17 |
1.58 |
1.58 |
1.53 |
1.56 |
17.1M |
| 2024-07-16 |
1.58 |
1.59 |
1.55 |
1.56 |
17.0M |
| 2024-07-15 |
1.64 |
1.64 |
1.58 |
1.58 |
19.1M |
| 2024-07-12 |
1.68 |
1.69 |
1.61 |
1.63 |
34.5M |
| 2024-07-11 |
1.56 |
1.68 |
1.54 |
1.68 |
40.9M |
| 2024-07-10 |
1.57 |
1.61 |
1.47 |
1.53 |
36.6M |
| 2024-07-09 |
1.63 |
1.66 |
1.54 |
1.59 |
36.5M |
| 2024-07-08 |
1.72 |
1.72 |
1.62 |
1.63 |
18.1M |
| 2024-07-05 |
1.69 |
1.73 |
1.66 |
1.71 |
14.0M |
| 2024-07-04 |
1.76 |
1.77 |
1.68 |
1.69 |
17.7M |
| 2024-07-03 |
1.74 |
1.80 |
1.74 |
1.77 |
13.3M |
| 2024-07-02 |
1.73 |
1.77 |
1.72 |
1.75 |
14.7M |
| 2024-07-01 |
1.71 |
1.74 |
1.67 |
1.74 |
11.4M |
| 2024-06-28 |
1.73 |
1.77 |
1.69 |
1.71 |
21.5M |
| 2024-06-27 |
1.76 |
1.79 |
1.71 |
1.73 |
26.4M |
| 2024-06-26 |
1.68 |
1.77 |
1.64 |
1.76 |
29.3M |
| 2024-06-25 |
1.68 |
1.73 |
1.66 |
1.68 |
22.1M |
| 2024-06-24 |
1.69 |
1.76 |
1.66 |
1.69 |
42.9M |
| 2024-06-21 |
1.75 |
1.78 |
1.68 |
1.70 |
38.3M |
| 2024-06-20 |
1.81 |
1.83 |
1.75 |
1.76 |
22.5M |
| 2024-06-19 |
1.84 |
1.87 |
1.79 |
1.83 |
18.1M |
| 2024-06-18 |
1.81 |
1.86 |
1.79 |
1.83 |
25.1M |
| 2024-06-17 |
1.89 |
1.90 |
1.79 |
1.82 |
42.1M |
| 2024-06-14 |
1.99 |
1.99 |
1.86 |
1.90 |
32.4M |
| 2024-06-13 |
2.02 |
2.04 |
1.95 |
1.97 |
16.4M |
| 2024-06-12 |
1.99 |
2.04 |
1.98 |
2.03 |
16.3M |
| 2024-06-11 |
2.00 |
2.00 |
1.94 |
1.99 |
18.4M |
| 2024-06-07 |
1.98 |
2.02 |
1.96 |
2.00 |
22.3M |
| 2024-06-06 |
2.05 |
2.07 |
1.94 |
1.98 |
25.2M |
| 2024-06-05 |
2.06 |
2.10 |
2.04 |
2.04 |
16.9M |
| 2024-06-04 |
2.06 |
2.09 |
2.00 |
2.06 |
27.3M |
| 2024-06-03 |
2.17 |
2.17 |
2.05 |
2.09 |
24.9M |
| 2024-05-31 |
2.22 |
2.22 |
2.15 |
2.15 |
20.1M |
| 2024-05-30 |
2.23 |
2.27 |
2.20 |
2.21 |
14.9M |
| 2024-05-29 |
2.21 |
2.25 |
2.18 |
2.21 |
12.2M |
| 2024-05-28 |
2.25 |
2.28 |
2.20 |
2.21 |
15.0M |
| 2024-05-27 |
2.24 |
2.25 |
2.19 |
2.24 |
17.2M |
| 2024-05-24 |
2.23 |
2.27 |
2.22 |
2.23 |
17.6M |
| 2024-05-23 |
2.33 |
2.33 |
2.23 |
2.25 |
18.4M |
| 2024-05-22 |
2.35 |
2.38 |
2.33 |
2.33 |
11.6M |
| 2024-05-21 |
2.44 |
2.44 |
2.33 |
2.35 |
18.2M |
| 2024-05-20 |
2.42 |
2.47 |
2.41 |
2.43 |
12.6M |
| 2024-05-17 |
2.35 |
2.44 |
2.35 |
2.44 |
17.0M |
| 2024-05-16 |
2.38 |
2.44 |
2.36 |
2.37 |
15.6M |
| 2024-05-15 |
2.36 |
2.41 |
2.33 |
2.38 |
12.4M |
| 2024-05-14 |
2.36 |
2.41 |
2.35 |
2.36 |
13.8M |
| 2024-05-13 |
2.40 |
2.42 |
2.35 |
2.36 |
16.2M |
| 2024-05-10 |
2.47 |
2.48 |
2.40 |
2.41 |
13.9M |
| 2024-05-09 |
2.44 |
2.49 |
2.44 |
2.47 |
18.7M |
| 2024-05-08 |
2.49 |
2.53 |
2.43 |
2.44 |
23.2M |
| 2024-05-07 |
2.50 |
2.52 |
2.42 |
2.48 |
25.3M |
| 2024-05-06 |
2.35 |
2.49 |
2.35 |
2.46 |
29.4M |
| 2024-04-30 |
2.36 |
2.38 |
2.31 |
2.32 |
16.6M |
| 2024-04-29 |
2.26 |
2.37 |
2.24 |
2.36 |
22.2M |
| 2024-04-26 |
2.19 |
2.27 |
2.15 |
2.26 |
23.1M |
| 2024-04-25 |
2.13 |
2.25 |
2.13 |
2.20 |
20.8M |
| 2024-04-24 |
2.13 |
2.16 |
2.10 |
2.14 |
14.2M |
| 2024-04-23 |
2.12 |
2.17 |
2.11 |
2.13 |
19.9M |
| 2024-04-22 |
2.23 |
2.25 |
2.13 |
2.15 |
30.8M |
| 2024-04-19 |
2.24 |
2.40 |
2.22 |
2.27 |
28.9M |
| 2024-04-18 |
2.30 |
2.31 |
2.21 |
2.22 |
21.6M |
| 2024-04-17 |
2.05 |
2.29 |
2.05 |
2.28 |
31.1M |
| 2024-04-16 |
2.30 |
2.33 |
2.12 |
2.12 |
32.3M |
| 2024-04-15 |
2.46 |
2.49 |
2.27 |
2.35 |
38.3M |
| 2024-04-12 |
2.51 |
2.53 |
2.45 |
2.49 |
14.7M |
| 2024-04-11 |
2.48 |
2.55 |
2.47 |
2.51 |
15.8M |
| 2024-04-10 |
2.54 |
2.56 |
2.48 |
2.50 |
16.4M |
| 2024-04-09 |
2.49 |
2.55 |
2.49 |
2.54 |
18.1M |
| 2024-04-08 |
2.55 |
2.57 |
2.48 |
2.49 |
21.1M |
| 2024-04-03 |
2.52 |
2.56 |
2.50 |
2.54 |
18.2M |
| 2024-04-02 |
2.49 |
2.55 |
2.46 |
2.53 |
24.9M |
| 2024-04-01 |
2.41 |
2.47 |
2.40 |
2.46 |
15.0M |
| 2024-03-29 |
2.38 |
2.41 |
2.37 |
2.41 |
10.4M |
| 2024-03-28 |
2.37 |
2.42 |
2.33 |
2.38 |
14.4M |
| 2024-03-27 |
2.40 |
2.43 |
2.35 |
2.35 |
13.7M |
| 2024-03-26 |
2.42 |
2.46 |
2.36 |
2.40 |
18.3M |
| 2024-03-25 |
2.50 |
2.51 |
2.42 |
2.43 |
19.1M |
| 2024-03-22 |
2.54 |
2.57 |
2.48 |
2.50 |
19.3M |
| 2024-03-21 |
2.55 |
2.57 |
2.50 |
2.54 |
19.5M |
| 2024-03-20 |
2.52 |
2.55 |
2.50 |
2.55 |
15.6M |
| 2024-03-19 |
2.53 |
2.57 |
2.50 |
2.52 |
19.7M |
| 2024-03-18 |
2.54 |
2.55 |
2.48 |
2.53 |
18.9M |
| 2024-03-15 |
2.46 |
2.53 |
2.41 |
2.52 |
27.9M |
| 2024-03-14 |
2.44 |
2.50 |
2.42 |
2.44 |
20.1M |
| 2024-03-13 |
2.49 |
2.50 |
2.43 |
2.45 |
14.5M |
| 2024-03-12 |
2.47 |
2.49 |
2.45 |
2.48 |
16.2M |
| 2024-03-11 |
2.45 |
2.47 |
2.42 |
2.47 |
16.4M |
| 2024-03-08 |
2.50 |
2.50 |
2.42 |
2.44 |
16.0M |
| 2024-03-07 |
2.46 |
2.55 |
2.44 |
2.48 |
29.1M |
| 2024-03-06 |
2.44 |
2.47 |
2.40 |
2.45 |
17.9M |
| 2024-03-05 |
2.49 |
2.50 |
2.41 |
2.44 |
24.2M |
| 2024-03-04 |
2.60 |
2.62 |
2.46 |
2.52 |
36.2M |
| 2024-03-01 |
2.78 |
2.78 |
2.56 |
2.59 |
64.8M |
| 2024-02-29 |
2.45 |
2.66 |
2.42 |
2.66 |
41.8M |
| 2024-02-28 |
2.53 |
2.62 |
2.42 |
2.42 |
25.2M |
| 2024-02-27 |
2.48 |
2.53 |
2.46 |
2.53 |
16.7M |
| 2024-02-26 |
2.49 |
2.54 |
2.45 |
2.50 |
21.7M |
| 2024-02-23 |
2.55 |
2.55 |
2.46 |
2.50 |
23.4M |
| 2024-02-22 |
2.43 |
2.58 |
2.42 |
2.52 |
25.9M |
| 2024-02-21 |
2.34 |
2.53 |
2.33 |
2.43 |
26.3M |
| 2024-02-20 |
2.41 |
2.41 |
2.31 |
2.36 |
17.3M |
| 2024-02-19 |
2.46 |
2.50 |
2.34 |
2.36 |
43.3M |
| 2024-02-08 |
2.17 |
2.42 |
2.17 |
2.42 |
32.8M |
| 2024-02-07 |
2.09 |
2.22 |
2.05 |
2.20 |
44.0M |
| 2024-02-06 |
2.12 |
2.18 |
1.95 |
2.09 |
52.8M |
| 2024-02-05 |
2.36 |
2.39 |
2.17 |
2.17 |
32.6M |
| 2024-02-02 |
2.59 |
2.62 |
2.32 |
2.41 |
31.7M |
| 2024-02-01 |
2.68 |
2.70 |
2.57 |
2.58 |
23.3M |
| 2024-01-31 |
2.82 |
2.87 |
2.65 |
2.69 |
26.2M |
| 2024-01-30 |
2.87 |
2.94 |
2.80 |
2.83 |
17.4M |
| 2024-01-29 |
3.00 |
3.02 |
2.90 |
2.91 |
13.1M |
| 2024-01-26 |
2.95 |
3.02 |
2.93 |
3.00 |
16.7M |
| 2024-01-25 |
2.84 |
2.95 |
2.80 |
2.94 |
13.6M |
| 2024-01-24 |
2.78 |
2.84 |
2.71 |
2.82 |
16.7M |
| 2024-01-23 |
2.79 |
2.81 |
2.70 |
2.79 |
19.3M |
| 2024-01-22 |
2.99 |
3.03 |
2.69 |
2.80 |
20.7M |
| 2024-01-19 |
3.01 |
3.05 |
2.96 |
2.96 |
14.4M |
| 2024-01-18 |
3.04 |
3.05 |
2.89 |
2.99 |
23.3M |
| 2024-01-17 |
3.15 |
3.15 |
3.05 |
3.05 |
9.7M |
| 2024-01-16 |
3.15 |
3.18 |
3.09 |
3.13 |
11.3M |
| 2024-01-15 |
3.16 |
3.19 |
3.14 |
3.15 |
9.6M |
| 2024-01-12 |
3.16 |
3.23 |
3.15 |
3.17 |
9.6M |
| 2024-01-11 |
3.17 |
3.21 |
3.14 |
3.17 |
10.6M |
| 2024-01-10 |
3.17 |
3.23 |
3.14 |
3.19 |
11.1M |
| 2024-01-09 |
3.19 |
3.21 |
3.15 |
3.19 |
11.9M |
| 2024-01-08 |
3.25 |
3.26 |
3.18 |
3.19 |
12.2M |
| 2024-01-05 |
3.32 |
3.32 |
3.24 |
3.25 |
10.4M |
| 2024-01-04 |
3.29 |
3.33 |
3.27 |
3.31 |
12.8M |
| 2024-01-03 |
3.25 |
3.33 |
3.24 |
3.31 |
15.2M |
| 2024-01-02 |
3.21 |
3.28 |
3.21 |
3.26 |
11.6M |