시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-31 |
39.42 |
40.23 |
39.33 |
40.10 |
0.6M |
2021-12-30 |
39.83 |
39.95 |
39.14 |
39.42 |
0.5M |
2021-12-29 |
39.24 |
39.86 |
39.22 |
39.84 |
0.7M |
2021-12-28 |
39.13 |
39.47 |
38.81 |
39.28 |
0.3M |
2021-12-27 |
38.52 |
39.15 |
38.32 |
39.04 |
0.5M |
2021-12-23 |
38.26 |
38.83 |
38.18 |
38.50 |
0.4M |
2021-12-22 |
38.12 |
38.43 |
37.75 |
38.25 |
0.5M |
2021-12-21 |
37.70 |
38.20 |
37.02 |
38.07 |
0.8M |
2021-12-20 |
37.51 |
37.82 |
37.05 |
37.67 |
0.7M |
2021-12-17 |
38.09 |
38.37 |
37.56 |
37.78 |
1.2M |
2021-12-16 |
38.44 |
38.86 |
37.74 |
38.09 |
0.8M |
2021-12-15 |
39.39 |
39.64 |
38.27 |
38.35 |
0.7M |
2021-12-14 |
39.13 |
39.88 |
39.00 |
39.41 |
0.8M |
2021-12-13 |
39.13 |
39.54 |
38.66 |
39.00 |
0.6M |
2021-12-10 |
39.50 |
39.89 |
39.30 |
39.38 |
0.4M |
2021-12-09 |
39.40 |
39.92 |
39.12 |
39.46 |
0.4M |
2021-12-08 |
39.41 |
39.83 |
39.28 |
39.49 |
0.4M |
2021-12-07 |
39.34 |
39.66 |
38.95 |
39.15 |
0.7M |
2021-12-06 |
38.86 |
39.66 |
38.56 |
39.30 |
0.6M |
2021-12-03 |
37.74 |
38.63 |
37.67 |
38.43 |
0.6M |
2021-12-02 |
37.46 |
37.95 |
37.32 |
37.62 |
0.7M |
2021-12-01 |
37.72 |
38.29 |
37.15 |
37.24 |
0.6M |
2021-11-30 |
37.01 |
37.47 |
36.70 |
37.19 |
0.8M |
2021-11-29 |
38.69 |
38.69 |
37.22 |
37.38 |
0.6M |
2021-11-26 |
38.90 |
39.04 |
37.99 |
38.79 |
0.5M |
2021-11-24 |
39.27 |
39.68 |
38.88 |
39.55 |
0.7M |
2021-11-23 |
39.12 |
39.57 |
38.97 |
39.29 |
0.6M |
2021-11-22 |
38.08 |
39.15 |
38.03 |
39.07 |
0.5M |
2021-11-19 |
37.42 |
38.46 |
37.42 |
38.07 |
0.5M |
2021-11-18 |
39.09 |
39.23 |
37.42 |
37.66 |
0.6M |
2021-11-17 |
39.31 |
39.51 |
38.57 |
38.86 |
0.6M |
2021-11-16 |
38.82 |
39.55 |
38.76 |
39.32 |
0.5M |
2021-11-15 |
38.44 |
38.81 |
38.19 |
38.75 |
0.7M |
2021-11-12 |
39.85 |
40.00 |
38.20 |
38.35 |
0.8M |
2021-11-11 |
39.00 |
39.98 |
39.00 |
39.92 |
0.6M |
2021-11-10 |
38.55 |
40.40 |
38.42 |
39.32 |
0.8M |
2021-11-09 |
38.40 |
38.76 |
38.10 |
38.55 |
0.7M |
2021-11-08 |
38.72 |
38.90 |
38.20 |
38.41 |
0.5M |
2021-11-05 |
38.17 |
38.73 |
38.15 |
38.54 |
0.6M |
2021-11-04 |
37.90 |
38.39 |
37.71 |
37.82 |
0.5M |
2021-11-03 |
37.43 |
38.17 |
37.43 |
38.00 |
0.5M |
2021-11-02 |
37.42 |
37.90 |
37.01 |
37.50 |
0.7M |
2021-11-01 |
36.55 |
37.35 |
36.49 |
37.27 |
0.7M |
2021-10-29 |
36.55 |
36.99 |
36.36 |
36.47 |
0.5M |
2021-10-28 |
36.42 |
36.68 |
36.20 |
36.66 |
0.4M |
2021-10-27 |
36.78 |
36.87 |
36.14 |
36.28 |
0.7M |
2021-10-26 |
37.31 |
37.59 |
36.69 |
36.79 |
0.5M |
2021-10-25 |
36.96 |
37.31 |
36.44 |
37.22 |
0.6M |
2021-10-22 |
37.22 |
37.25 |
36.78 |
37.02 |
0.6M |
2021-10-21 |
37.32 |
37.70 |
37.21 |
37.38 |
0.4M |
2021-10-20 |
37.19 |
37.84 |
37.19 |
37.42 |
0.5M |
2021-10-19 |
37.28 |
37.36 |
36.68 |
37.27 |
0.7M |
2021-10-18 |
37.52 |
37.88 |
37.17 |
37.19 |
0.6M |
2021-10-15 |
38.57 |
38.83 |
37.71 |
37.96 |
0.5M |
2021-10-14 |
38.15 |
38.34 |
37.85 |
38.10 |
0.6M |
2021-10-13 |
38.28 |
38.29 |
37.69 |
37.95 |
0.7M |
2021-10-12 |
38.18 |
38.66 |
37.95 |
38.23 |
0.7M |
2021-10-11 |
38.96 |
39.10 |
38.39 |
38.40 |
0.5M |
2021-10-08 |
39.22 |
39.55 |
38.97 |
38.97 |
0.3M |
2021-10-07 |
39.54 |
40.07 |
39.23 |
39.26 |
0.6M |
2021-10-06 |
39.26 |
39.62 |
39.03 |
39.47 |
0.4M |
2021-10-05 |
40.03 |
40.45 |
39.22 |
39.54 |
0.5M |
2021-10-04 |
39.52 |
40.06 |
39.38 |
39.88 |
0.7M |
2021-10-01 |
39.11 |
39.94 |
38.82 |
39.64 |
0.7M |
2021-09-30 |
39.94 |
39.94 |
39.04 |
39.05 |
0.6M |
2021-09-29 |
39.43 |
39.97 |
39.11 |
39.78 |
0.6M |
2021-09-28 |
39.61 |
40.01 |
39.20 |
39.43 |
0.5M |
2021-09-27 |
38.82 |
39.99 |
38.71 |
39.55 |
0.7M |
2021-09-24 |
38.58 |
38.79 |
38.05 |
38.52 |
0.6M |
2021-09-23 |
37.64 |
38.84 |
37.55 |
38.65 |
1.0M |
2021-09-22 |
37.32 |
37.85 |
37.29 |
37.62 |
0.7M |
2021-09-21 |
38.00 |
38.19 |
36.99 |
37.15 |
0.9M |
2021-09-20 |
38.14 |
38.60 |
37.66 |
37.99 |
0.8M |
2021-09-17 |
38.62 |
38.75 |
38.28 |
38.61 |
1.5M |
2021-09-16 |
38.42 |
38.71 |
37.83 |
38.44 |
0.7M |
2021-09-15 |
38.10 |
38.57 |
37.95 |
38.39 |
0.7M |
2021-09-14 |
38.86 |
38.89 |
37.81 |
38.20 |
0.8M |
2021-09-13 |
38.30 |
38.99 |
38.30 |
38.86 |
0.9M |
2021-09-10 |
38.77 |
39.16 |
38.17 |
38.18 |
0.9M |
2021-09-09 |
39.45 |
39.45 |
38.52 |
38.67 |
0.6M |
2021-09-08 |
38.53 |
39.65 |
38.49 |
39.54 |
0.7M |
2021-09-07 |
39.75 |
39.75 |
38.68 |
38.70 |
0.8M |
2021-09-03 |
39.45 |
39.92 |
39.40 |
39.77 |
0.4M |
2021-09-02 |
39.85 |
39.92 |
39.56 |
39.62 |
0.6M |
2021-09-01 |
39.44 |
39.90 |
39.34 |
39.65 |
0.7M |
2021-08-31 |
39.57 |
39.71 |
39.10 |
39.34 |
0.8M |
2021-08-30 |
39.25 |
39.80 |
39.19 |
39.46 |
0.8M |
2021-08-27 |
38.88 |
39.50 |
38.86 |
39.11 |
0.6M |
2021-08-26 |
39.00 |
39.13 |
38.38 |
38.83 |
0.8M |
2021-08-25 |
38.90 |
39.26 |
38.79 |
39.00 |
0.6M |
2021-08-24 |
38.89 |
39.34 |
38.45 |
38.89 |
0.8M |
2021-08-23 |
39.65 |
39.89 |
38.70 |
38.80 |
1.7M |
2021-08-20 |
39.37 |
40.32 |
39.37 |
39.99 |
0.8M |
2021-08-19 |
39.31 |
39.88 |
39.03 |
39.14 |
0.7M |
2021-08-18 |
40.72 |
40.86 |
39.68 |
39.72 |
0.5M |
2021-08-17 |
40.07 |
40.89 |
39.89 |
40.69 |
0.7M |
2021-08-16 |
40.70 |
41.19 |
40.24 |
40.29 |
0.6M |
2021-08-13 |
41.12 |
41.45 |
40.61 |
40.66 |
0.6M |
2021-08-12 |
40.56 |
40.75 |
40.10 |
40.61 |
0.8M |
2021-08-11 |
40.14 |
41.04 |
40.07 |
40.64 |
1.0M |
2021-08-10 |
40.00 |
40.44 |
38.85 |
39.80 |
1.1M |
2021-08-09 |
40.49 |
42.24 |
39.91 |
40.55 |
0.8M |
2021-08-06 |
41.55 |
41.55 |
40.60 |
40.80 |
0.5M |
2021-08-05 |
41.29 |
41.84 |
41.13 |
41.19 |
0.5M |
2021-08-04 |
42.11 |
42.48 |
41.02 |
41.15 |
0.4M |
2021-08-03 |
42.17 |
42.67 |
41.53 |
42.52 |
0.5M |
2021-08-02 |
43.02 |
43.10 |
42.01 |
42.17 |
0.5M |
2021-07-30 |
42.58 |
43.16 |
42.45 |
42.85 |
0.6M |
2021-07-29 |
42.30 |
42.80 |
41.90 |
42.76 |
0.5M |
2021-07-28 |
41.77 |
42.32 |
41.54 |
41.94 |
0.5M |
2021-07-27 |
41.58 |
41.94 |
41.34 |
41.76 |
0.6M |
2021-07-26 |
40.64 |
41.82 |
40.61 |
41.63 |
0.5M |
2021-07-23 |
40.45 |
40.88 |
40.15 |
40.65 |
0.4M |
2021-07-22 |
41.11 |
41.25 |
40.36 |
40.55 |
0.4M |
2021-07-21 |
40.89 |
41.59 |
40.80 |
41.15 |
0.5M |
2021-07-20 |
40.98 |
41.47 |
40.65 |
40.70 |
0.6M |
2021-07-19 |
40.44 |
41.20 |
40.34 |
40.92 |
0.8M |
2021-07-16 |
41.23 |
41.69 |
40.92 |
41.01 |
0.6M |
2021-07-15 |
41.37 |
41.61 |
40.69 |
41.07 |
0.5M |
2021-07-14 |
41.93 |
42.30 |
41.20 |
41.47 |
0.7M |
2021-07-13 |
42.54 |
42.90 |
41.50 |
41.66 |
0.7M |
2021-07-12 |
42.51 |
42.96 |
41.98 |
42.93 |
0.6M |
2021-07-09 |
42.25 |
42.95 |
42.18 |
42.78 |
0.4M |
2021-07-08 |
42.14 |
42.70 |
41.64 |
42.10 |
0.6M |
2021-07-07 |
42.66 |
43.15 |
42.39 |
42.79 |
0.5M |
2021-07-06 |
42.27 |
42.89 |
42.05 |
42.79 |
1.0M |
2021-07-02 |
43.18 |
43.18 |
41.99 |
42.27 |
0.6M |
2021-07-01 |
43.17 |
43.58 |
42.78 |
43.21 |
0.8M |
2021-06-30 |
43.43 |
43.52 |
42.35 |
42.98 |
0.9M |
2021-06-29 |
43.66 |
44.16 |
43.37 |
43.60 |
0.5M |
2021-06-28 |
42.40 |
43.38 |
41.97 |
43.31 |
0.8M |
2021-06-25 |
42.41 |
42.88 |
42.01 |
42.20 |
8.4M |
2021-06-24 |
42.70 |
42.70 |
42.33 |
42.50 |
0.6M |
2021-06-23 |
42.51 |
43.00 |
42.25 |
42.46 |
0.5M |
2021-06-22 |
42.45 |
42.86 |
42.12 |
42.56 |
0.7M |
2021-06-21 |
42.78 |
42.92 |
42.39 |
42.47 |
0.5M |
2021-06-18 |
42.65 |
42.99 |
42.40 |
42.54 |
0.7M |
2021-06-17 |
43.30 |
43.45 |
42.78 |
43.18 |
0.6M |
2021-06-16 |
44.59 |
44.59 |
43.45 |
43.45 |
0.5M |
2021-06-15 |
44.27 |
44.79 |
44.17 |
44.56 |
0.3M |
2021-06-14 |
44.87 |
44.95 |
44.17 |
44.34 |
0.3M |
2021-06-11 |
44.43 |
44.73 |
44.00 |
44.70 |
0.5M |
2021-06-10 |
44.74 |
45.09 |
44.00 |
44.22 |
0.5M |
2021-06-09 |
44.01 |
44.37 |
43.85 |
44.36 |
0.3M |
2021-06-08 |
44.12 |
44.33 |
43.45 |
44.06 |
0.7M |
2021-06-07 |
45.00 |
45.17 |
43.80 |
44.15 |
0.7M |
2021-06-04 |
45.89 |
46.00 |
44.81 |
45.20 |
0.4M |
2021-06-03 |
44.61 |
45.69 |
44.17 |
45.66 |
0.6M |
2021-06-02 |
46.51 |
46.58 |
44.19 |
44.74 |
1.0M |
2021-06-01 |
46.25 |
46.45 |
45.72 |
46.33 |
0.3M |
2021-05-28 |
45.88 |
46.06 |
45.60 |
46.04 |
0.3M |
2021-05-27 |
46.20 |
46.69 |
45.89 |
45.91 |
0.4M |
2021-05-26 |
46.05 |
46.47 |
45.79 |
46.22 |
0.4M |
2021-05-25 |
46.38 |
46.52 |
46.01 |
46.02 |
0.5M |
2021-05-24 |
46.29 |
46.85 |
46.15 |
46.29 |
0.4M |
2021-05-21 |
45.80 |
46.43 |
45.62 |
45.98 |
0.5M |
2021-05-20 |
45.96 |
46.43 |
45.78 |
45.99 |
0.6M |
2021-05-19 |
46.10 |
46.45 |
45.48 |
45.99 |
0.5M |
2021-05-18 |
47.47 |
47.79 |
46.41 |
46.46 |
0.4M |
2021-05-17 |
47.91 |
48.15 |
47.43 |
47.55 |
0.4M |
2021-05-14 |
47.55 |
48.01 |
47.15 |
47.99 |
0.7M |
2021-05-13 |
47.19 |
48.12 |
46.80 |
47.21 |
0.7M |
2021-05-12 |
49.31 |
49.49 |
47.17 |
47.21 |
1.0M |
2021-05-11 |
50.51 |
50.51 |
49.31 |
49.85 |
0.4M |
2021-05-10 |
51.00 |
51.20 |
49.19 |
50.53 |
0.8M |
2021-05-07 |
49.43 |
50.76 |
49.09 |
50.53 |
0.7M |
2021-05-06 |
48.99 |
49.49 |
48.47 |
49.38 |
0.4M |
2021-05-05 |
49.96 |
50.04 |
48.30 |
48.68 |
0.5M |
2021-05-04 |
49.70 |
50.19 |
49.41 |
49.96 |
0.3M |
2021-05-03 |
49.90 |
50.55 |
49.39 |
49.76 |
0.4M |
2021-04-30 |
49.47 |
50.00 |
49.10 |
49.30 |
0.4M |
2021-04-29 |
49.78 |
50.20 |
49.63 |
49.72 |
0.3M |
2021-04-28 |
49.98 |
50.27 |
49.36 |
49.92 |
0.3M |
2021-04-27 |
50.00 |
50.10 |
49.56 |
49.87 |
0.4M |
2021-04-26 |
50.37 |
50.75 |
50.08 |
50.10 |
0.5M |
2021-04-23 |
50.96 |
51.11 |
50.45 |
50.64 |
0.5M |
2021-04-22 |
50.43 |
50.96 |
50.29 |
50.51 |
0.4M |
2021-04-21 |
50.46 |
51.38 |
50.38 |
50.52 |
0.5M |
2021-04-20 |
50.00 |
50.69 |
49.81 |
50.38 |
0.4M |
2021-04-19 |
49.36 |
50.23 |
49.35 |
50.05 |
0.4M |
2021-04-16 |
49.88 |
50.29 |
49.46 |
49.67 |
0.4M |
2021-04-15 |
48.92 |
49.48 |
48.55 |
49.48 |
0.2M |
2021-04-14 |
48.56 |
48.83 |
48.19 |
48.56 |
0.2M |
2021-04-13 |
48.70 |
48.99 |
48.18 |
48.45 |
0.3M |
2021-04-12 |
48.83 |
49.08 |
48.58 |
49.07 |
0.3M |
2021-04-09 |
48.88 |
49.02 |
47.98 |
48.88 |
0.5M |
2021-04-08 |
47.51 |
49.03 |
47.43 |
48.94 |
0.6M |
2021-04-07 |
47.50 |
47.89 |
47.07 |
47.62 |
0.2M |
2021-04-06 |
47.63 |
48.40 |
47.21 |
47.51 |
0.8M |
2021-04-05 |
48.65 |
48.65 |
47.29 |
47.63 |
0.8M |
2021-04-01 |
47.43 |
48.55 |
46.96 |
48.37 |
0.6M |
2021-03-31 |
48.38 |
48.88 |
47.43 |
47.46 |
0.5M |
2021-03-30 |
48.73 |
49.30 |
48.13 |
48.32 |
0.4M |
2021-03-29 |
48.36 |
48.98 |
47.91 |
48.69 |
0.5M |
2021-03-26 |
47.89 |
48.93 |
47.34 |
48.19 |
0.6M |
2021-03-25 |
46.03 |
47.78 |
45.69 |
47.60 |
0.5M |
2021-03-24 |
46.17 |
47.10 |
45.71 |
45.99 |
0.4M |
2021-03-23 |
46.68 |
46.82 |
45.28 |
45.81 |
0.8M |
2021-03-22 |
47.23 |
47.42 |
46.49 |
47.04 |
0.5M |
2021-03-19 |
47.62 |
48.58 |
47.31 |
47.40 |
1.0M |
2021-03-18 |
48.61 |
49.32 |
47.47 |
47.50 |
0.5M |
2021-03-17 |
48.77 |
49.65 |
48.32 |
49.01 |
0.5M |
2021-03-16 |
49.02 |
49.26 |
48.06 |
48.63 |
0.4M |
2021-03-15 |
48.00 |
49.06 |
47.88 |
49.01 |
0.5M |
2021-03-12 |
46.61 |
48.04 |
46.42 |
47.98 |
0.8M |
2021-03-11 |
46.06 |
46.77 |
45.82 |
46.31 |
0.7M |
2021-03-10 |
44.42 |
46.11 |
44.42 |
45.81 |
0.6M |
2021-03-09 |
44.08 |
45.12 |
43.83 |
44.48 |
0.7M |
2021-03-08 |
44.64 |
45.48 |
43.95 |
43.95 |
0.6M |
2021-03-05 |
43.39 |
44.79 |
42.79 |
44.67 |
0.7M |
2021-03-04 |
42.39 |
43.47 |
41.76 |
42.84 |
0.8M |
2021-03-03 |
42.40 |
42.84 |
41.76 |
42.38 |
0.7M |
2021-03-02 |
42.10 |
42.42 |
41.60 |
42.16 |
0.8M |
2021-03-01 |
42.78 |
43.15 |
42.18 |
42.19 |
0.5M |
2021-02-26 |
42.06 |
42.44 |
41.14 |
41.80 |
0.9M |
2021-02-25 |
43.05 |
43.45 |
41.84 |
41.93 |
0.4M |
2021-02-24 |
43.18 |
43.88 |
42.65 |
42.95 |
0.9M |
2021-02-23 |
44.66 |
44.68 |
43.37 |
43.90 |
0.9M |
2021-02-22 |
43.95 |
45.18 |
43.28 |
44.49 |
1.2M |
2021-02-19 |
46.30 |
46.73 |
44.12 |
44.15 |
0.9M |
2021-02-18 |
47.10 |
47.46 |
46.14 |
46.18 |
0.6M |
2021-02-17 |
46.21 |
47.72 |
46.19 |
47.54 |
0.9M |
2021-02-16 |
46.95 |
47.10 |
46.12 |
46.42 |
0.3M |
2021-02-12 |
45.65 |
46.87 |
44.92 |
46.82 |
0.7M |
2021-02-11 |
46.34 |
46.48 |
45.11 |
45.70 |
0.8M |
2021-02-10 |
46.95 |
47.53 |
46.02 |
46.25 |
1.1M |
2021-02-09 |
47.98 |
48.11 |
46.47 |
46.62 |
0.7M |
2021-02-08 |
51.75 |
52.85 |
48.00 |
48.73 |
1.2M |
2021-02-05 |
47.31 |
48.66 |
47.31 |
47.38 |
0.7M |
2021-02-04 |
46.81 |
47.82 |
45.88 |
46.77 |
0.5M |
2021-02-03 |
46.70 |
47.07 |
46.01 |
46.51 |
0.4M |
2021-02-02 |
44.72 |
46.95 |
44.35 |
46.75 |
0.8M |
2021-02-01 |
44.34 |
44.63 |
43.13 |
44.17 |
0.6M |
2021-01-29 |
44.74 |
45.01 |
43.50 |
43.84 |
0.5M |
2021-01-28 |
45.39 |
45.77 |
43.77 |
44.74 |
0.5M |
2021-01-27 |
46.14 |
47.74 |
45.37 |
45.40 |
0.5M |
2021-01-26 |
48.61 |
48.76 |
46.63 |
46.70 |
0.5M |
2021-01-25 |
48.04 |
49.74 |
47.90 |
48.51 |
0.4M |
2021-01-22 |
47.75 |
48.24 |
47.48 |
48.00 |
0.3M |
2021-01-21 |
48.10 |
48.48 |
47.73 |
47.82 |
0.2M |
2021-01-20 |
47.90 |
48.50 |
47.71 |
48.10 |
0.5M |
2021-01-19 |
48.36 |
49.18 |
47.82 |
48.01 |
0.7M |
2021-01-15 |
47.65 |
48.44 |
46.93 |
48.01 |
0.5M |
2021-01-14 |
46.79 |
47.88 |
46.24 |
47.64 |
0.6M |
2021-01-13 |
46.62 |
46.85 |
45.92 |
46.38 |
0.5M |
2021-01-12 |
45.71 |
46.82 |
45.67 |
46.55 |
0.6M |
2021-01-11 |
45.75 |
46.31 |
45.42 |
45.78 |
0.4M |
2021-01-08 |
45.73 |
45.93 |
45.14 |
45.92 |
0.4M |
2021-01-07 |
44.92 |
46.00 |
44.53 |
45.73 |
0.6M |
2021-01-06 |
43.17 |
44.83 |
42.79 |
44.81 |
0.9M |
2021-01-05 |
42.25 |
43.34 |
42.24 |
43.04 |
0.5M |
2021-01-04 |
42.37 |
42.68 |
41.67 |
42.24 |
0.5M |