시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2024-12-31 |
38.68 |
39.14 |
38.41 |
38.76 |
1.3M |
2024-12-30 |
38.10 |
38.93 |
37.71 |
38.47 |
1.1M |
2024-12-27 |
37.70 |
38.18 |
37.46 |
37.82 |
1.1M |
2024-12-26 |
37.40 |
37.84 |
36.99 |
37.68 |
1.0M |
2024-12-24 |
37.20 |
37.69 |
36.64 |
37.54 |
0.4M |
2024-12-23 |
36.65 |
37.26 |
36.28 |
37.15 |
1.3M |
2024-12-20 |
36.39 |
37.48 |
36.13 |
36.59 |
4.2M |
2024-12-19 |
38.18 |
38.25 |
36.70 |
36.77 |
1.5M |
2024-12-18 |
39.37 |
39.59 |
37.08 |
37.15 |
1.3M |
2024-12-17 |
38.84 |
39.06 |
37.90 |
38.87 |
1.4M |
2024-12-16 |
40.30 |
40.30 |
39.25 |
39.39 |
1.1M |
2024-12-13 |
40.62 |
40.62 |
39.76 |
40.43 |
0.9M |
2024-12-12 |
41.16 |
41.21 |
40.18 |
40.59 |
0.8M |
2024-12-11 |
40.76 |
41.37 |
40.23 |
41.21 |
1.0M |
2024-12-10 |
41.16 |
41.25 |
40.18 |
40.39 |
1.5M |
2024-12-09 |
41.09 |
41.59 |
40.59 |
40.69 |
1.4M |
2024-12-06 |
41.64 |
41.64 |
39.37 |
40.18 |
1.5M |
2024-12-05 |
41.76 |
42.62 |
41.74 |
41.81 |
1.8M |
2024-12-04 |
44.60 |
44.60 |
41.67 |
41.93 |
1.2M |
2024-12-03 |
44.86 |
45.05 |
43.91 |
44.51 |
1.0M |
2024-12-02 |
45.17 |
45.42 |
43.33 |
44.24 |
1.3M |
2024-11-29 |
45.27 |
45.47 |
44.73 |
45.19 |
0.6M |
2024-11-27 |
44.66 |
45.76 |
44.66 |
44.83 |
0.7M |
2024-11-26 |
44.98 |
45.47 |
44.43 |
44.63 |
1.0M |
2024-11-25 |
46.16 |
46.41 |
45.00 |
45.14 |
1.2M |
2024-11-22 |
45.19 |
46.42 |
45.01 |
46.03 |
1.0M |
2024-11-21 |
45.47 |
46.09 |
45.20 |
45.46 |
1.1M |
2024-11-20 |
44.03 |
44.91 |
44.00 |
44.76 |
1.4M |
2024-11-19 |
44.25 |
44.43 |
43.43 |
43.89 |
0.6M |
2024-11-18 |
43.89 |
45.04 |
43.89 |
44.60 |
0.9M |
2024-11-15 |
44.46 |
44.94 |
43.14 |
43.33 |
0.8M |
2024-11-14 |
44.39 |
44.83 |
43.68 |
44.27 |
1.2M |
2024-11-13 |
43.64 |
44.16 |
42.64 |
43.72 |
0.7M |
2024-11-12 |
44.20 |
44.85 |
43.30 |
43.41 |
0.9M |
2024-11-11 |
43.40 |
44.07 |
42.98 |
44.02 |
0.9M |
2024-11-08 |
43.01 |
43.38 |
42.51 |
43.37 |
1.1M |
2024-11-07 |
44.04 |
44.37 |
43.04 |
43.28 |
1.3M |
2024-11-06 |
42.34 |
44.50 |
42.22 |
44.06 |
2.0M |
2024-11-05 |
40.90 |
41.55 |
40.75 |
41.10 |
1.7M |
2024-11-04 |
40.70 |
41.73 |
40.47 |
40.94 |
1.8M |
2024-11-01 |
43.39 |
43.45 |
39.70 |
40.28 |
3.4M |
2024-10-31 |
42.77 |
43.27 |
41.93 |
41.97 |
1.6M |
2024-10-30 |
42.19 |
42.83 |
41.84 |
42.50 |
1.4M |
2024-10-29 |
41.86 |
42.35 |
41.56 |
41.81 |
1.3M |
2024-10-28 |
41.32 |
42.14 |
41.32 |
41.96 |
1.2M |
2024-10-25 |
43.02 |
43.54 |
42.63 |
43.48 |
1.4M |
2024-10-24 |
42.28 |
42.79 |
41.89 |
42.71 |
0.9M |
2024-10-23 |
42.06 |
42.40 |
41.38 |
41.98 |
1.1M |
2024-10-22 |
42.75 |
43.04 |
42.19 |
42.33 |
1.1M |
2024-10-21 |
43.44 |
43.57 |
42.07 |
42.14 |
1.9M |
2024-10-18 |
43.45 |
43.45 |
42.40 |
42.85 |
1.7M |
2024-10-17 |
42.78 |
43.62 |
42.42 |
43.52 |
1.1M |
2024-10-16 |
42.76 |
43.25 |
42.60 |
42.69 |
2.4M |
2024-10-15 |
43.13 |
43.36 |
42.40 |
42.43 |
1.9M |
2024-10-14 |
44.91 |
45.22 |
44.29 |
44.62 |
0.8M |
2024-10-11 |
44.55 |
46.38 |
44.55 |
45.55 |
1.5M |
2024-10-10 |
44.44 |
45.33 |
44.13 |
44.89 |
1.5M |
2024-10-09 |
43.54 |
44.59 |
43.25 |
44.36 |
1.1M |
2024-10-08 |
44.85 |
44.85 |
43.59 |
44.16 |
1.8M |
2024-10-07 |
45.24 |
46.15 |
45.01 |
45.83 |
1.6M |
2024-10-04 |
44.79 |
45.80 |
44.50 |
45.08 |
1.9M |
2024-10-03 |
42.14 |
44.18 |
41.81 |
44.10 |
1.7M |
2024-10-02 |
42.53 |
42.67 |
41.32 |
41.93 |
1.5M |
2024-10-01 |
39.43 |
41.35 |
39.07 |
41.33 |
1.8M |
2024-09-30 |
39.43 |
40.54 |
39.01 |
39.97 |
1.3M |
2024-09-27 |
39.16 |
39.90 |
38.60 |
39.81 |
2.5M |
2024-09-26 |
39.91 |
40.16 |
37.86 |
38.07 |
3.2M |
2024-09-25 |
42.28 |
42.36 |
40.84 |
41.06 |
2.0M |
2024-09-24 |
42.89 |
43.00 |
42.23 |
42.50 |
1.6M |
2024-09-23 |
41.41 |
42.72 |
41.35 |
42.10 |
2.5M |
2024-09-20 |
41.09 |
42.21 |
40.65 |
41.53 |
8.0M |
2024-09-19 |
42.00 |
42.20 |
41.44 |
41.49 |
1.3M |
2024-09-18 |
40.36 |
41.71 |
40.22 |
40.95 |
1.8M |
2024-09-17 |
39.90 |
40.93 |
39.85 |
40.50 |
1.4M |
2024-09-16 |
39.61 |
40.00 |
39.02 |
39.82 |
1.2M |
2024-09-13 |
39.44 |
39.83 |
39.05 |
39.16 |
1.2M |
2024-09-12 |
38.93 |
39.52 |
38.23 |
38.78 |
1.5M |
2024-09-11 |
39.11 |
39.22 |
37.79 |
39.08 |
1.6M |
2024-09-10 |
39.52 |
39.82 |
38.28 |
38.86 |
1.7M |
2024-09-09 |
39.75 |
40.06 |
39.35 |
39.56 |
1.9M |
2024-09-06 |
41.39 |
41.72 |
39.91 |
40.13 |
1.3M |
2024-09-05 |
42.25 |
42.27 |
41.29 |
41.44 |
1.3M |
2024-09-04 |
43.03 |
43.13 |
41.73 |
41.76 |
1.9M |
2024-09-03 |
45.02 |
45.02 |
42.87 |
42.89 |
1.6M |
2024-08-30 |
46.17 |
46.20 |
44.87 |
45.63 |
1.5M |
2024-08-29 |
46.42 |
47.18 |
45.68 |
46.96 |
1.2M |
2024-08-28 |
45.65 |
46.10 |
45.32 |
46.07 |
0.9M |
2024-08-27 |
46.57 |
46.68 |
45.67 |
46.16 |
0.9M |
2024-08-26 |
46.89 |
47.69 |
46.59 |
46.95 |
1.4M |
2024-08-23 |
44.76 |
45.96 |
44.58 |
45.81 |
1.3M |
2024-08-22 |
44.29 |
44.83 |
44.08 |
44.30 |
1.0M |
2024-08-21 |
44.77 |
44.93 |
43.92 |
44.41 |
1.2M |
2024-08-20 |
45.08 |
45.13 |
43.81 |
44.16 |
1.3M |
2024-08-19 |
45.52 |
46.31 |
45.21 |
45.43 |
1.6M |
2024-08-16 |
46.07 |
46.33 |
45.23 |
45.40 |
1.3M |
2024-08-15 |
45.38 |
46.76 |
45.11 |
46.72 |
1.7M |
2024-08-14 |
45.30 |
45.37 |
44.61 |
44.96 |
1.5M |
2024-08-13 |
44.13 |
44.98 |
43.73 |
44.91 |
2.1M |
2024-08-12 |
43.53 |
44.63 |
43.45 |
44.34 |
1.6M |
2024-08-09 |
42.60 |
43.64 |
42.25 |
43.11 |
2.0M |
2024-08-08 |
44.25 |
44.35 |
39.95 |
43.24 |
5.5M |
2024-08-07 |
40.05 |
40.48 |
38.78 |
38.98 |
2.8M |
2024-08-06 |
38.61 |
39.56 |
38.30 |
38.90 |
1.7M |
2024-08-05 |
39.35 |
39.75 |
38.15 |
38.77 |
2.7M |
2024-08-02 |
42.78 |
42.88 |
40.35 |
40.90 |
2.6M |
2024-08-01 |
46.12 |
46.79 |
43.40 |
44.13 |
1.6M |
2024-07-31 |
46.57 |
47.20 |
46.17 |
46.20 |
1.7M |
2024-07-30 |
45.35 |
46.10 |
45.01 |
45.49 |
1.5M |
2024-07-29 |
46.24 |
46.58 |
44.61 |
45.42 |
1.6M |
2024-07-26 |
46.12 |
46.34 |
45.29 |
45.91 |
1.9M |
2024-07-25 |
44.45 |
45.91 |
44.05 |
45.60 |
2.1M |
2024-07-24 |
45.41 |
45.82 |
44.50 |
44.50 |
1.8M |
2024-07-23 |
46.20 |
46.20 |
44.93 |
44.98 |
2.3M |
2024-07-22 |
46.65 |
46.94 |
45.60 |
46.40 |
2.2M |
2024-07-19 |
47.09 |
47.35 |
46.16 |
46.65 |
1.2M |
2024-07-18 |
46.76 |
48.49 |
46.33 |
47.26 |
2.1M |
2024-07-17 |
47.08 |
47.92 |
46.54 |
46.82 |
1.5M |
2024-07-16 |
46.16 |
47.12 |
45.89 |
46.78 |
1.8M |
2024-07-15 |
45.66 |
46.63 |
44.95 |
46.15 |
2.0M |
2024-07-12 |
45.61 |
45.83 |
44.76 |
44.94 |
1.5M |
2024-07-11 |
44.57 |
45.49 |
44.20 |
45.14 |
1.5M |
2024-07-10 |
43.60 |
44.19 |
43.55 |
43.90 |
1.1M |
2024-07-09 |
43.67 |
44.45 |
43.36 |
43.44 |
1.5M |
2024-07-08 |
43.63 |
44.54 |
43.63 |
44.25 |
1.5M |
2024-07-05 |
45.15 |
45.15 |
43.51 |
43.63 |
1.7M |
2024-07-03 |
44.76 |
45.61 |
44.39 |
45.32 |
0.9M |
2024-07-02 |
44.05 |
44.75 |
43.67 |
44.35 |
3.5M |
2024-07-01 |
43.35 |
43.96 |
43.00 |
43.66 |
3.0M |
2024-06-28 |
44.50 |
44.74 |
42.95 |
43.23 |
6.1M |
2024-06-27 |
44.85 |
45.25 |
42.62 |
43.35 |
8.8M |
2024-06-26 |
49.25 |
49.25 |
47.84 |
48.42 |
1.5M |
2024-06-25 |
49.64 |
49.81 |
48.91 |
49.39 |
1.1M |
2024-06-24 |
48.44 |
50.20 |
48.36 |
49.85 |
1.2M |
2024-06-21 |
48.34 |
48.58 |
48.01 |
48.13 |
11.4M |
2024-06-20 |
47.50 |
48.45 |
47.26 |
48.25 |
1.7M |
2024-06-18 |
46.56 |
47.79 |
46.30 |
47.52 |
1.7M |
2024-06-17 |
46.00 |
46.28 |
45.28 |
46.27 |
1.6M |
2024-06-14 |
47.20 |
47.40 |
45.51 |
45.82 |
1.5M |
2024-06-13 |
48.79 |
48.90 |
46.86 |
47.20 |
1.7M |
2024-06-12 |
49.59 |
50.04 |
48.88 |
48.90 |
2.2M |
2024-06-11 |
47.98 |
48.61 |
47.35 |
48.44 |
1.1M |
2024-06-10 |
46.94 |
48.40 |
46.80 |
48.26 |
1.0M |
2024-06-07 |
47.03 |
47.61 |
46.49 |
47.02 |
0.8M |
2024-06-06 |
46.72 |
47.52 |
46.72 |
47.35 |
1.3M |
2024-06-05 |
46.78 |
46.99 |
46.36 |
46.76 |
1.2M |
2024-06-04 |
46.74 |
46.97 |
45.99 |
46.52 |
1.2M |
2024-06-03 |
50.72 |
50.77 |
47.30 |
47.52 |
1.7M |
2024-05-31 |
49.55 |
50.52 |
49.33 |
50.43 |
1.3M |
2024-05-30 |
48.92 |
49.66 |
48.83 |
49.25 |
1.0M |
2024-05-29 |
48.65 |
49.42 |
48.36 |
48.83 |
1.2M |
2024-05-28 |
48.36 |
49.22 |
48.20 |
48.95 |
1.1M |
2024-05-24 |
48.44 |
48.78 |
47.95 |
48.06 |
1.3M |
2024-05-23 |
48.87 |
49.29 |
47.69 |
48.05 |
1.4M |
2024-05-22 |
49.14 |
49.15 |
47.44 |
48.37 |
2.1M |
2024-05-21 |
49.10 |
50.40 |
49.10 |
49.60 |
1.5M |
2024-05-20 |
49.02 |
49.52 |
48.94 |
49.46 |
1.2M |
2024-05-17 |
48.81 |
49.14 |
48.41 |
48.95 |
1.1M |
2024-05-16 |
48.79 |
49.22 |
48.39 |
48.45 |
1.8M |
2024-05-15 |
49.36 |
49.60 |
48.09 |
48.80 |
1.2M |
2024-05-14 |
49.02 |
49.55 |
48.68 |
49.52 |
1.3M |
2024-05-13 |
49.57 |
49.69 |
48.46 |
48.95 |
1.8M |
2024-05-10 |
51.17 |
51.22 |
49.14 |
49.16 |
1.2M |
2024-05-09 |
50.63 |
51.41 |
50.31 |
50.93 |
1.1M |
2024-05-08 |
50.65 |
51.46 |
50.35 |
50.63 |
1.5M |
2024-05-07 |
50.66 |
51.94 |
50.57 |
51.16 |
1.7M |
2024-05-06 |
50.52 |
51.50 |
50.30 |
50.72 |
1.9M |
2024-05-03 |
48.72 |
50.27 |
48.00 |
50.13 |
3.3M |
2024-05-02 |
47.52 |
48.08 |
47.12 |
47.74 |
1.3M |
2024-05-01 |
48.46 |
48.46 |
46.60 |
47.12 |
1.2M |
2024-04-30 |
50.55 |
50.89 |
48.47 |
48.49 |
2.2M |
2024-04-29 |
50.74 |
51.49 |
50.61 |
50.84 |
1.4M |
2024-04-26 |
50.46 |
50.90 |
50.02 |
50.84 |
1.1M |
2024-04-25 |
50.01 |
50.56 |
49.39 |
50.44 |
1.1M |
2024-04-24 |
49.65 |
50.20 |
49.29 |
50.01 |
1.3M |
2024-04-23 |
48.56 |
50.16 |
48.20 |
49.81 |
1.6M |
2024-04-22 |
48.29 |
49.48 |
47.60 |
48.85 |
1.1M |
2024-04-19 |
47.84 |
48.89 |
47.84 |
48.09 |
1.5M |
2024-04-18 |
49.34 |
49.57 |
47.78 |
48.04 |
1.3M |
2024-04-17 |
50.28 |
50.51 |
48.81 |
49.29 |
1.4M |
2024-04-16 |
50.02 |
50.57 |
49.36 |
50.29 |
1.4M |
2024-04-15 |
50.84 |
51.16 |
50.08 |
50.42 |
1.6M |
2024-04-12 |
52.54 |
52.83 |
50.44 |
50.73 |
2.0M |
2024-04-11 |
52.49 |
52.54 |
51.47 |
51.70 |
1.2M |
2024-04-10 |
51.57 |
52.46 |
51.34 |
52.41 |
1.8M |
2024-04-09 |
52.62 |
52.64 |
51.52 |
51.74 |
1.8M |
2024-04-08 |
52.92 |
53.16 |
51.95 |
52.01 |
1.3M |
2024-04-05 |
52.47 |
53.26 |
51.83 |
52.76 |
1.9M |
2024-04-04 |
52.02 |
52.62 |
51.56 |
52.04 |
1.7M |
2024-04-03 |
50.94 |
52.01 |
50.92 |
52.00 |
1.6M |
2024-04-02 |
50.79 |
51.36 |
50.15 |
50.83 |
1.7M |
2024-04-01 |
50.00 |
50.73 |
49.21 |
50.58 |
1.7M |
2024-03-28 |
49.40 |
49.90 |
49.01 |
49.85 |
1.7M |
2024-03-27 |
48.61 |
49.06 |
48.35 |
49.05 |
1.0M |
2024-03-26 |
49.67 |
49.93 |
48.65 |
48.68 |
1.2M |
2024-03-25 |
48.95 |
49.86 |
48.95 |
49.65 |
1.4M |
2024-03-22 |
48.90 |
49.23 |
48.62 |
48.70 |
1.6M |
2024-03-21 |
48.48 |
48.96 |
48.19 |
48.83 |
1.4M |
2024-03-20 |
47.49 |
48.50 |
47.24 |
48.22 |
1.5M |
2024-03-19 |
46.54 |
47.89 |
46.54 |
47.78 |
1.2M |
2024-03-18 |
46.79 |
46.90 |
45.95 |
46.65 |
2.0M |
2024-03-15 |
46.56 |
47.18 |
45.89 |
46.79 |
11.1M |
2024-03-14 |
46.99 |
47.03 |
46.35 |
46.66 |
1.9M |
2024-03-13 |
46.00 |
46.98 |
45.94 |
46.82 |
1.9M |
2024-03-12 |
45.32 |
45.90 |
44.67 |
45.72 |
1.7M |
2024-03-11 |
44.53 |
45.37 |
44.15 |
45.36 |
1.5M |
2024-03-08 |
44.64 |
45.36 |
44.52 |
45.07 |
1.4M |
2024-03-07 |
44.45 |
45.16 |
44.24 |
44.42 |
1.4M |
2024-03-06 |
44.46 |
44.80 |
43.92 |
44.43 |
2.4M |
2024-03-05 |
43.06 |
44.14 |
42.94 |
43.62 |
1.5M |
2024-03-04 |
44.70 |
44.97 |
43.19 |
43.20 |
1.5M |
2024-03-01 |
44.25 |
45.19 |
44.03 |
44.50 |
1.6M |
2024-02-29 |
43.60 |
43.92 |
43.01 |
43.77 |
2.0M |
2024-02-28 |
42.75 |
43.36 |
42.55 |
43.13 |
1.6M |
2024-02-27 |
41.88 |
42.88 |
41.53 |
42.84 |
1.7M |
2024-02-26 |
41.23 |
41.58 |
40.66 |
41.46 |
1.6M |
2024-02-23 |
40.70 |
41.70 |
40.30 |
41.42 |
2.0M |
2024-02-22 |
40.45 |
41.50 |
39.71 |
41.34 |
4.1M |
2024-02-21 |
39.17 |
40.24 |
39.11 |
39.50 |
1.7M |
2024-02-20 |
39.26 |
39.39 |
38.65 |
38.80 |
1.2M |
2024-02-16 |
39.36 |
40.00 |
38.76 |
39.53 |
1.0M |
2024-02-15 |
37.71 |
39.50 |
37.66 |
39.18 |
1.3M |
2024-02-14 |
37.72 |
38.20 |
37.15 |
37.54 |
0.9M |
2024-02-13 |
37.84 |
38.03 |
37.02 |
37.39 |
1.2M |
2024-02-12 |
37.16 |
38.38 |
37.16 |
38.05 |
1.5M |
2024-02-09 |
36.95 |
37.33 |
36.74 |
36.90 |
0.8M |
2024-02-08 |
36.44 |
37.39 |
36.44 |
36.97 |
1.1M |
2024-02-07 |
36.47 |
36.71 |
36.11 |
36.45 |
0.7M |
2024-02-06 |
35.94 |
36.68 |
35.77 |
36.45 |
0.9M |
2024-02-05 |
35.43 |
36.04 |
34.90 |
35.72 |
1.2M |
2024-02-02 |
36.49 |
36.55 |
35.72 |
35.76 |
1.1M |
2024-02-01 |
37.33 |
37.85 |
36.01 |
36.53 |
1.6M |
2024-01-31 |
38.52 |
38.53 |
37.07 |
37.08 |
1.2M |
2024-01-30 |
37.01 |
38.37 |
36.97 |
38.31 |
1.3M |
2024-01-29 |
37.19 |
37.55 |
36.40 |
37.49 |
1.0M |
2024-01-26 |
37.29 |
37.54 |
36.54 |
37.19 |
1.2M |
2024-01-25 |
37.06 |
37.47 |
36.32 |
37.36 |
1.1M |
2024-01-24 |
36.33 |
36.89 |
36.08 |
36.61 |
1.1M |
2024-01-23 |
35.86 |
36.31 |
35.58 |
35.98 |
1.2M |
2024-01-22 |
35.61 |
36.40 |
35.34 |
35.89 |
1.0M |
2024-01-19 |
35.72 |
35.79 |
34.92 |
35.68 |
1.2M |
2024-01-18 |
35.72 |
36.00 |
35.30 |
35.72 |
1.7M |
2024-01-17 |
34.97 |
35.72 |
34.76 |
35.67 |
1.1M |
2024-01-16 |
36.83 |
37.11 |
35.55 |
35.56 |
1.8M |
2024-01-12 |
37.70 |
37.90 |
36.88 |
37.34 |
1.6M |
2024-01-11 |
37.44 |
37.53 |
36.77 |
36.94 |
1.2M |
2024-01-10 |
38.12 |
38.12 |
36.82 |
37.33 |
1.5M |
2024-01-09 |
38.26 |
38.29 |
37.08 |
38.06 |
1.6M |
2024-01-08 |
36.88 |
38.20 |
36.66 |
38.19 |
1.7M |
2024-01-05 |
38.57 |
38.76 |
37.78 |
38.25 |
1.0M |
2024-01-04 |
39.59 |
39.82 |
38.26 |
38.27 |
1.3M |
2024-01-03 |
38.85 |
39.56 |
38.45 |
39.35 |
1.1M |
2024-01-02 |
39.28 |
39.90 |
38.68 |
38.95 |
0.9M |