| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2023-12-29 |
2.17 |
2.24 |
2.17 |
2.23 |
4.7M |
| 2023-12-28 |
2.06 |
2.20 |
2.06 |
2.17 |
11.1M |
| 2023-12-27 |
2.11 |
2.14 |
2.06 |
2.09 |
9.7M |
| 2023-12-22 |
2.21 |
2.21 |
2.11 |
2.11 |
5.8M |
| 2023-12-21 |
2.07 |
2.22 |
2.07 |
2.21 |
12.1M |
| 2023-12-20 |
2.09 |
2.15 |
2.05 |
2.07 |
16.6M |
| 2023-12-19 |
2.14 |
2.16 |
2.06 |
2.10 |
12.4M |
| 2023-12-18 |
2.20 |
2.22 |
2.13 |
2.13 |
3.3M |
| 2023-12-15 |
2.18 |
2.23 |
2.14 |
2.23 |
7.4M |
| 2023-12-14 |
2.14 |
2.16 |
2.12 |
2.15 |
3.9M |
| 2023-12-13 |
2.17 |
2.17 |
2.08 |
2.11 |
5.8M |
| 2023-12-12 |
2.13 |
2.17 |
2.08 |
2.16 |
8.7M |
| 2023-12-11 |
2.18 |
2.18 |
2.06 |
2.12 |
6.8M |
| 2023-12-08 |
2.20 |
2.22 |
2.13 |
2.16 |
2.4M |
| 2023-12-07 |
2.22 |
2.22 |
2.13 |
2.19 |
3.0M |
| 2023-12-06 |
2.15 |
2.22 |
2.15 |
2.21 |
6.6M |
| 2023-12-05 |
2.21 |
2.21 |
2.14 |
2.15 |
5.5M |
| 2023-12-04 |
2.30 |
2.31 |
2.19 |
2.22 |
12.2M |
| 2023-12-01 |
2.32 |
2.36 |
2.27 |
2.28 |
6.8M |
| 2023-11-30 |
2.38 |
2.39 |
2.28 |
2.31 |
14.4M |
| 2023-11-29 |
2.42 |
2.44 |
2.32 |
2.38 |
9.6M |
| 2023-11-28 |
2.45 |
2.46 |
2.41 |
2.44 |
3.8M |
| 2023-11-27 |
2.51 |
2.51 |
2.43 |
2.44 |
5.1M |
| 2023-11-24 |
2.52 |
2.52 |
2.48 |
2.49 |
2.2M |
| 2023-11-23 |
2.52 |
2.54 |
2.48 |
2.53 |
3.3M |
| 2023-11-22 |
2.49 |
2.52 |
2.49 |
2.52 |
1.5M |
| 2023-11-21 |
2.55 |
2.57 |
2.50 |
2.50 |
6.4M |
| 2023-11-20 |
2.49 |
2.55 |
2.48 |
2.53 |
3.5M |
| 2023-11-17 |
2.50 |
2.53 |
2.47 |
2.50 |
2.7M |
| 2023-11-16 |
2.59 |
2.59 |
2.50 |
2.52 |
8.2M |
| 2023-11-15 |
2.58 |
2.58 |
2.50 |
2.57 |
5.7M |
| 2023-11-14 |
2.53 |
2.58 |
2.52 |
2.53 |
2.1M |
| 2023-11-13 |
2.55 |
2.55 |
2.48 |
2.54 |
1.5M |
| 2023-11-10 |
2.54 |
2.55 |
2.50 |
2.50 |
3.3M |
| 2023-11-09 |
2.59 |
2.60 |
2.55 |
2.56 |
2.7M |
| 2023-11-08 |
2.68 |
2.68 |
2.57 |
2.59 |
5.7M |
| 2023-11-07 |
2.70 |
2.72 |
2.61 |
2.64 |
3.1M |
| 2023-11-06 |
2.66 |
2.74 |
2.66 |
2.71 |
4.6M |
| 2023-11-03 |
2.61 |
2.66 |
2.57 |
2.65 |
2.0M |
| 2023-11-02 |
2.63 |
2.63 |
2.55 |
2.57 |
2.9M |
| 2023-11-01 |
2.64 |
2.64 |
2.54 |
2.60 |
3.3M |
| 2023-10-31 |
2.65 |
2.65 |
2.55 |
2.58 |
1.3M |
| 2023-10-30 |
2.59 |
2.64 |
2.58 |
2.62 |
1.8M |
| 2023-10-27 |
2.49 |
2.60 |
2.46 |
2.58 |
3.2M |
| 2023-10-26 |
2.59 |
2.59 |
2.44 |
2.48 |
7.5M |
| 2023-10-25 |
2.65 |
2.66 |
2.56 |
2.59 |
3.6M |
| 2023-10-24 |
2.60 |
2.60 |
2.53 |
2.56 |
6.8M |
| 2023-10-20 |
2.61 |
2.63 |
2.59 |
2.60 |
1.8M |
| 2023-10-19 |
2.66 |
2.66 |
2.61 |
2.61 |
1.8M |
| 2023-10-18 |
2.74 |
2.75 |
2.66 |
2.66 |
9.1M |
| 2023-10-17 |
2.68 |
2.84 |
2.65 |
2.78 |
12.3M |
| 2023-10-16 |
2.74 |
2.78 |
2.63 |
2.72 |
5.4M |
| 2023-10-13 |
2.81 |
2.82 |
2.73 |
2.75 |
1.3M |
| 2023-10-12 |
2.83 |
2.90 |
2.82 |
2.87 |
3.9M |
| 2023-10-11 |
2.79 |
2.86 |
2.72 |
2.83 |
7.3M |
| 2023-10-10 |
2.70 |
2.76 |
2.69 |
2.72 |
2.9M |
| 2023-10-09 |
2.62 |
2.68 |
2.61 |
2.68 |
3.4M |
| 2023-10-06 |
2.65 |
2.67 |
2.59 |
2.59 |
3.0M |
| 2023-10-05 |
2.63 |
2.65 |
2.56 |
2.58 |
2.7M |
| 2023-10-04 |
2.69 |
2.69 |
2.58 |
2.63 |
1.5M |
| 2023-10-03 |
2.71 |
2.71 |
2.65 |
2.69 |
0.7M |
| 2023-09-29 |
2.74 |
2.79 |
2.70 |
2.71 |
1.2M |
| 2023-09-28 |
2.71 |
2.73 |
2.66 |
2.70 |
4.8M |
| 2023-09-27 |
2.72 |
2.74 |
2.67 |
2.71 |
1.1M |
| 2023-09-26 |
2.69 |
2.73 |
2.67 |
2.69 |
3.8M |
| 2023-09-25 |
2.74 |
2.74 |
2.69 |
2.72 |
1.0M |
| 2023-09-22 |
2.66 |
2.75 |
2.66 |
2.74 |
1.3M |
| 2023-09-21 |
2.73 |
2.74 |
2.66 |
2.67 |
4.7M |
| 2023-09-20 |
2.77 |
2.79 |
2.74 |
2.76 |
2.3M |
| 2023-09-19 |
2.83 |
2.83 |
2.78 |
2.78 |
1.9M |
| 2023-09-18 |
2.84 |
2.86 |
2.80 |
2.83 |
0.9M |
| 2023-09-15 |
2.84 |
2.89 |
2.77 |
2.84 |
4.0M |
| 2023-09-14 |
2.84 |
2.84 |
2.78 |
2.82 |
1.7M |
| 2023-09-13 |
2.89 |
2.89 |
2.81 |
2.82 |
1.6M |
| 2023-09-12 |
2.80 |
2.88 |
2.80 |
2.86 |
1.4M |
| 2023-09-11 |
2.82 |
2.84 |
2.76 |
2.83 |
2.3M |
| 2023-09-07 |
2.83 |
2.85 |
2.79 |
2.81 |
2.0M |
| 2023-09-06 |
2.89 |
2.89 |
2.82 |
2.83 |
2.4M |
| 2023-09-05 |
2.97 |
2.97 |
2.85 |
2.88 |
2.2M |
| 2023-09-04 |
2.81 |
2.93 |
2.80 |
2.90 |
5.8M |
| 2023-08-31 |
2.88 |
2.88 |
2.76 |
2.77 |
4.2M |
| 2023-08-30 |
2.92 |
2.92 |
2.82 |
2.85 |
4.1M |
| 2023-08-29 |
2.85 |
2.91 |
2.83 |
2.89 |
3.8M |
| 2023-08-28 |
2.98 |
3.05 |
2.93 |
2.93 |
2.6M |
| 2023-08-25 |
2.95 |
2.97 |
2.90 |
2.94 |
1.5M |
| 2023-08-24 |
2.90 |
2.99 |
2.90 |
2.95 |
2.7M |
| 2023-08-23 |
3.00 |
3.00 |
2.88 |
2.90 |
3.6M |
| 2023-08-22 |
2.93 |
3.02 |
2.88 |
2.95 |
6.2M |
| 2023-08-21 |
3.07 |
3.07 |
2.93 |
2.94 |
5.9M |
| 2023-08-18 |
3.15 |
3.21 |
3.04 |
3.07 |
7.5M |
| 2023-08-17 |
3.00 |
3.16 |
2.88 |
3.15 |
19.5M |
| 2023-08-16 |
2.89 |
2.91 |
2.81 |
2.88 |
6.7M |
| 2023-08-15 |
2.95 |
2.96 |
2.87 |
2.92 |
2.4M |
| 2023-08-14 |
2.96 |
2.98 |
2.86 |
2.94 |
7.5M |
| 2023-08-11 |
3.05 |
3.07 |
2.96 |
2.97 |
6.8M |
| 2023-08-10 |
3.09 |
3.10 |
3.04 |
3.08 |
3.2M |
| 2023-08-09 |
3.10 |
3.13 |
3.06 |
3.08 |
2.3M |
| 2023-08-08 |
3.15 |
3.15 |
3.05 |
3.08 |
4.6M |
| 2023-08-07 |
3.20 |
3.20 |
3.08 |
3.17 |
3.3M |
| 2023-08-04 |
3.26 |
3.30 |
3.15 |
3.17 |
5.5M |
| 2023-08-03 |
3.19 |
3.26 |
3.15 |
3.21 |
3.7M |
| 2023-08-02 |
3.21 |
3.28 |
3.17 |
3.20 |
4.7M |
| 2023-08-01 |
3.29 |
3.34 |
3.19 |
3.21 |
6.8M |
| 2023-07-31 |
3.36 |
3.47 |
3.22 |
3.27 |
11.6M |
| 2023-07-28 |
3.37 |
3.37 |
3.17 |
3.28 |
14.4M |
| 2023-07-27 |
3.08 |
3.17 |
3.08 |
3.17 |
4.2M |
| 2023-07-26 |
3.08 |
3.11 |
3.06 |
3.09 |
1.5M |
| 2023-07-25 |
2.99 |
3.13 |
2.99 |
3.08 |
6.9M |
| 2023-07-24 |
2.99 |
3.03 |
2.91 |
2.95 |
4.0M |
| 2023-07-21 |
2.92 |
3.08 |
2.92 |
2.99 |
7.2M |
| 2023-07-20 |
2.97 |
3.00 |
2.94 |
2.95 |
2.1M |
| 2023-07-19 |
2.91 |
2.96 |
2.86 |
2.96 |
8.0M |
| 2023-07-18 |
2.94 |
2.97 |
2.91 |
2.92 |
6.9M |
| 2023-07-14 |
3.05 |
3.06 |
2.95 |
2.97 |
2.0M |
| 2023-07-13 |
2.97 |
3.07 |
2.97 |
3.01 |
9.9M |
| 2023-07-12 |
3.00 |
3.01 |
2.93 |
2.94 |
4.4M |
| 2023-07-11 |
2.99 |
3.01 |
2.97 |
3.00 |
2.9M |
| 2023-07-10 |
2.99 |
3.04 |
2.97 |
2.98 |
2.5M |
| 2023-07-07 |
3.01 |
3.03 |
2.97 |
2.97 |
2.2M |
| 2023-07-06 |
3.02 |
3.09 |
2.99 |
3.03 |
3.7M |
| 2023-07-05 |
3.12 |
3.12 |
3.01 |
3.04 |
5.3M |
| 2023-07-04 |
3.20 |
3.20 |
3.11 |
3.14 |
3.1M |
| 2023-07-03 |
3.07 |
3.17 |
3.04 |
3.15 |
3.7M |
| 2023-06-30 |
3.02 |
3.09 |
2.99 |
3.07 |
3.7M |
| 2023-06-29 |
3.10 |
3.11 |
3.00 |
3.04 |
3.5M |
| 2023-06-28 |
3.08 |
3.13 |
3.04 |
3.11 |
1.4M |
| 2023-06-27 |
3.08 |
3.12 |
3.05 |
3.11 |
3.4M |
| 2023-06-26 |
2.99 |
3.08 |
2.97 |
3.03 |
5.8M |
| 2023-06-23 |
3.08 |
3.08 |
2.92 |
2.93 |
4.0M |
| 2023-06-21 |
3.21 |
3.23 |
3.10 |
3.12 |
5.7M |
| 2023-06-20 |
3.27 |
3.28 |
3.21 |
3.26 |
5.0M |
| 2023-06-19 |
3.42 |
3.42 |
3.20 |
3.27 |
8.8M |
| 2023-06-16 |
3.30 |
3.38 |
3.27 |
3.35 |
8.4M |
| 2023-06-15 |
3.25 |
3.33 |
3.21 |
3.30 |
8.8M |
| 2023-06-14 |
3.15 |
3.31 |
3.15 |
3.23 |
15.6M |
| 2023-06-13 |
3.11 |
3.16 |
3.06 |
3.15 |
7.3M |
| 2023-06-12 |
3.17 |
3.17 |
3.03 |
3.14 |
6.6M |
| 2023-06-09 |
3.18 |
3.18 |
3.08 |
3.10 |
6.7M |
| 2023-06-08 |
3.19 |
3.20 |
3.13 |
3.16 |
2.1M |
| 2023-06-07 |
3.17 |
3.23 |
3.16 |
3.23 |
4.0M |
| 2023-06-06 |
3.16 |
3.20 |
3.10 |
3.14 |
2.7M |
| 2023-06-05 |
3.23 |
3.23 |
3.13 |
3.17 |
3.2M |
| 2023-06-02 |
3.17 |
3.25 |
3.15 |
3.22 |
5.2M |
| 2023-06-01 |
3.04 |
3.22 |
3.00 |
3.10 |
11.7M |
| 2023-05-31 |
3.22 |
3.22 |
2.97 |
3.04 |
23.8M |
| 2023-05-30 |
3.16 |
3.26 |
3.12 |
3.23 |
3.5M |
| 2023-05-29 |
3.28 |
3.35 |
3.11 |
3.15 |
7.2M |
| 2023-05-25 |
3.32 |
3.34 |
3.27 |
3.28 |
4.8M |
| 2023-05-24 |
3.39 |
3.44 |
3.32 |
3.34 |
4.4M |
| 2023-05-23 |
3.44 |
3.47 |
3.36 |
3.41 |
5.2M |
| 2023-05-22 |
3.28 |
3.49 |
3.21 |
3.44 |
13.3M |
| 2023-05-19 |
3.26 |
3.27 |
3.19 |
3.21 |
6.9M |
| 2023-05-18 |
3.31 |
3.31 |
3.22 |
3.26 |
3.4M |
| 2023-05-17 |
3.36 |
3.36 |
3.25 |
3.28 |
4.6M |
| 2023-05-16 |
3.36 |
3.42 |
3.32 |
3.35 |
2.4M |
| 2023-05-15 |
3.31 |
3.40 |
3.26 |
3.36 |
10.8M |
| 2023-05-12 |
3.39 |
3.39 |
3.29 |
3.31 |
7.2M |
| 2023-05-11 |
3.38 |
3.42 |
3.33 |
3.38 |
2.4M |
| 2023-05-10 |
3.38 |
3.44 |
3.33 |
3.38 |
6.8M |
| 2023-05-09 |
3.47 |
3.48 |
3.37 |
3.40 |
4.4M |
| 2023-05-08 |
3.54 |
3.56 |
3.42 |
3.45 |
10.7M |
| 2023-05-05 |
3.55 |
3.55 |
3.46 |
3.52 |
6.2M |
| 2023-05-04 |
3.45 |
3.54 |
3.43 |
3.47 |
11.2M |
| 2023-05-03 |
3.40 |
3.46 |
3.30 |
3.45 |
3.1M |
| 2023-05-02 |
3.58 |
3.58 |
3.34 |
3.43 |
3.7M |
| 2023-04-28 |
3.57 |
3.60 |
3.50 |
3.58 |
6.4M |
| 2023-04-27 |
3.51 |
3.60 |
3.48 |
3.55 |
12.0M |
| 2023-04-26 |
3.53 |
3.57 |
3.46 |
3.54 |
7.8M |
| 2023-04-25 |
3.64 |
3.64 |
3.48 |
3.53 |
9.1M |
| 2023-04-24 |
3.65 |
3.66 |
3.53 |
3.64 |
7.2M |
| 2023-04-21 |
3.80 |
3.80 |
3.63 |
3.66 |
8.1M |
| 2023-04-20 |
3.80 |
3.83 |
3.73 |
3.80 |
5.2M |
| 2023-04-19 |
3.85 |
3.86 |
3.79 |
3.83 |
4.8M |
| 2023-04-18 |
3.88 |
3.89 |
3.80 |
3.85 |
6.7M |
| 2023-04-17 |
3.96 |
3.96 |
3.80 |
3.86 |
11.1M |
| 2023-04-14 |
3.89 |
4.02 |
3.89 |
3.95 |
11.3M |
| 2023-04-13 |
3.83 |
3.88 |
3.76 |
3.87 |
7.9M |
| 2023-04-12 |
3.93 |
3.94 |
3.78 |
3.85 |
12.8M |
| 2023-04-11 |
3.80 |
3.93 |
3.73 |
3.92 |
21.0M |
| 2023-04-06 |
3.72 |
3.72 |
3.56 |
3.72 |
11.1M |
| 2023-04-04 |
3.70 |
3.82 |
3.58 |
3.72 |
15.5M |
| 2023-04-03 |
3.71 |
4.04 |
3.62 |
3.64 |
33.7M |
| 2023-03-31 |
3.67 |
3.78 |
3.64 |
3.71 |
6.6M |
| 2023-03-30 |
3.64 |
3.65 |
3.57 |
3.64 |
3.0M |
| 2023-03-29 |
3.58 |
3.72 |
3.56 |
3.59 |
10.3M |
| 2023-03-28 |
3.63 |
3.63 |
3.51 |
3.53 |
7.1M |
| 2023-03-27 |
3.73 |
3.73 |
3.55 |
3.63 |
10.5M |
| 2023-03-24 |
3.70 |
3.75 |
3.62 |
3.72 |
5.6M |
| 2023-03-23 |
3.63 |
3.72 |
3.59 |
3.68 |
10.2M |
| 2023-03-22 |
3.68 |
3.79 |
3.54 |
3.61 |
21.4M |
| 2023-03-21 |
3.70 |
3.75 |
3.62 |
3.68 |
12.9M |
| 2023-03-20 |
3.76 |
3.79 |
3.63 |
3.67 |
4.9M |
| 2023-03-17 |
3.76 |
3.84 |
3.75 |
3.78 |
3.6M |
| 2023-03-16 |
3.77 |
3.79 |
3.67 |
3.75 |
3.5M |
| 2023-03-15 |
3.67 |
3.84 |
3.67 |
3.72 |
8.6M |
| 2023-03-14 |
3.79 |
3.81 |
3.61 |
3.64 |
11.3M |
| 2023-03-13 |
3.80 |
3.85 |
3.74 |
3.76 |
12.5M |
| 2023-03-10 |
3.82 |
3.84 |
3.65 |
3.80 |
11.3M |
| 2023-03-09 |
3.93 |
3.94 |
3.84 |
3.85 |
2.8M |
| 2023-03-08 |
4.08 |
4.08 |
3.87 |
3.92 |
8.3M |
| 2023-03-07 |
4.08 |
4.12 |
3.97 |
4.02 |
6.4M |
| 2023-03-06 |
4.10 |
4.16 |
4.00 |
4.10 |
6.8M |
| 2023-03-03 |
4.21 |
4.25 |
4.07 |
4.10 |
6.0M |
| 2023-03-02 |
4.13 |
4.22 |
4.07 |
4.14 |
4.8M |
| 2023-03-01 |
4.01 |
4.14 |
3.98 |
4.13 |
7.2M |
| 2023-02-28 |
3.99 |
4.16 |
3.93 |
3.96 |
17.5M |
| 2023-02-27 |
3.90 |
3.97 |
3.88 |
3.95 |
3.0M |
| 2023-02-24 |
4.01 |
4.01 |
3.88 |
3.93 |
3.2M |
| 2023-02-23 |
3.90 |
4.02 |
3.90 |
3.98 |
3.8M |
| 2023-02-22 |
4.01 |
4.04 |
3.86 |
3.90 |
19.5M |
| 2023-02-21 |
4.10 |
4.15 |
3.99 |
4.02 |
12.2M |
| 2023-02-20 |
4.09 |
4.11 |
3.98 |
4.09 |
13.2M |
| 2023-02-17 |
4.18 |
4.20 |
4.05 |
4.07 |
4.1M |
| 2023-02-16 |
4.14 |
4.25 |
4.11 |
4.17 |
7.4M |
| 2023-02-15 |
4.30 |
4.30 |
4.09 |
4.15 |
12.1M |
| 2023-02-14 |
4.34 |
4.42 |
4.30 |
4.30 |
12.1M |
| 2023-02-13 |
4.38 |
4.43 |
4.29 |
4.39 |
10.1M |
| 2023-02-10 |
4.35 |
4.42 |
4.32 |
4.38 |
9.4M |
| 2023-02-09 |
4.30 |
4.42 |
4.30 |
4.35 |
7.2M |
| 2023-02-08 |
4.29 |
4.36 |
4.24 |
4.31 |
7.8M |
| 2023-02-07 |
4.31 |
4.39 |
4.26 |
4.29 |
7.5M |
| 2023-02-06 |
4.35 |
4.41 |
4.25 |
4.31 |
11.0M |
| 2023-02-03 |
4.35 |
4.38 |
4.28 |
4.33 |
8.9M |
| 2023-02-02 |
4.25 |
4.42 |
4.24 |
4.30 |
17.5M |
| 2023-02-01 |
4.29 |
4.35 |
4.22 |
4.22 |
12.4M |
| 2023-01-31 |
4.28 |
4.45 |
4.16 |
4.29 |
19.6M |
| 2023-01-30 |
4.36 |
4.50 |
4.26 |
4.28 |
44.9M |
| 2023-01-27 |
4.30 |
4.43 |
4.30 |
4.42 |
11.2M |
| 2023-01-26 |
4.16 |
4.30 |
4.16 |
4.25 |
4.7M |
| 2023-01-20 |
4.06 |
4.17 |
4.02 |
4.13 |
5.1M |
| 2023-01-19 |
4.02 |
4.09 |
3.99 |
4.06 |
6.3M |
| 2023-01-18 |
4.09 |
4.15 |
4.00 |
4.02 |
26.9M |
| 2023-01-17 |
4.30 |
4.35 |
4.08 |
4.11 |
24.8M |
| 2023-01-16 |
4.04 |
4.35 |
4.04 |
4.28 |
59.3M |
| 2023-01-13 |
4.24 |
4.37 |
3.98 |
4.00 |
81.3M |
| 2023-01-12 |
4.52 |
4.59 |
4.18 |
4.24 |
82.1M |
| 2023-01-11 |
5.80 |
5.80 |
4.32 |
4.50 |
234.3M |
| 2023-01-10 |
5.74 |
5.93 |
5.58 |
5.84 |
12.1M |
| 2023-01-09 |
5.60 |
5.77 |
5.46 |
5.73 |
33.8M |
| 2023-01-06 |
5.67 |
5.69 |
5.31 |
5.46 |
23.3M |
| 2023-01-05 |
5.70 |
6.00 |
5.60 |
5.63 |
15.1M |
| 2023-01-04 |
5.61 |
5.79 |
5.52 |
5.62 |
13.5M |
| 2023-01-03 |
5.49 |
5.70 |
5.32 |
5.62 |
5.8M |