시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-30 |
41.76 |
42.51 |
41.76 |
42.51 |
0.0M |
2021-12-29 |
41.52 |
42.01 |
41.52 |
41.84 |
0.0M |
2021-12-28 |
41.34 |
42.22 |
41.34 |
42.22 |
0.0M |
2021-12-27 |
39.79 |
41.63 |
39.79 |
41.63 |
0.0M |
2021-12-23 |
39.72 |
39.77 |
39.25 |
39.77 |
0.0M |
2021-12-22 |
40.09 |
40.09 |
38.68 |
39.76 |
0.0M |
2021-12-21 |
40.58 |
40.58 |
39.68 |
39.68 |
0.0M |
2021-12-20 |
40.69 |
40.69 |
40.45 |
40.65 |
0.0M |
2021-12-17 |
42.11 |
42.63 |
40.74 |
41.33 |
0.0M |
2021-12-16 |
44.89 |
44.90 |
42.40 |
42.58 |
0.0M |
2021-12-15 |
41.26 |
44.61 |
41.26 |
44.15 |
0.0M |
2021-12-14 |
42.20 |
42.36 |
41.28 |
41.28 |
0.0M |
2021-12-13 |
41.05 |
42.18 |
40.95 |
41.58 |
0.0M |
2021-12-10 |
42.04 |
42.04 |
40.78 |
41.05 |
0.0M |
2021-12-09 |
42.13 |
42.15 |
41.93 |
42.15 |
0.0M |
2021-12-08 |
41.38 |
41.92 |
41.38 |
41.67 |
0.0M |
2021-12-07 |
40.89 |
41.17 |
40.70 |
41.17 |
0.0M |
2021-12-06 |
40.60 |
40.60 |
39.46 |
39.68 |
0.0M |
2021-12-03 |
41.22 |
41.26 |
39.75 |
40.10 |
0.0M |
2021-12-02 |
41.12 |
41.12 |
40.79 |
40.98 |
0.0M |
2021-12-01 |
41.67 |
41.67 |
40.52 |
41.00 |
0.0M |
2021-11-30 |
40.43 |
42.27 |
40.43 |
41.78 |
0.0M |
2021-11-29 |
42.43 |
42.43 |
40.49 |
40.99 |
0.0M |
2021-11-26 |
41.58 |
42.41 |
41.13 |
42.30 |
0.0M |
2021-11-25 |
41.86 |
42.30 |
41.86 |
42.26 |
0.0M |
2021-11-24 |
42.05 |
42.05 |
41.26 |
41.26 |
0.0M |
2021-11-23 |
42.28 |
42.28 |
41.43 |
41.43 |
0.0M |
2021-11-22 |
42.15 |
43.39 |
42.10 |
42.80 |
0.0M |
2021-11-19 |
42.56 |
43.12 |
42.44 |
42.44 |
0.0M |
2021-11-18 |
40.83 |
42.49 |
40.83 |
42.41 |
0.0M |
2021-11-17 |
41.00 |
41.46 |
39.90 |
40.35 |
0.0M |
2021-11-16 |
42.10 |
42.10 |
40.55 |
40.55 |
0.0M |
2021-11-15 |
41.46 |
42.39 |
41.46 |
42.33 |
0.0M |
2021-11-12 |
41.27 |
41.89 |
41.27 |
41.30 |
0.0M |
2021-11-11 |
41.29 |
42.00 |
39.92 |
41.81 |
0.0M |
2021-11-10 |
41.99 |
41.99 |
40.92 |
41.47 |
0.0M |
2021-11-09 |
40.76 |
41.60 |
40.73 |
41.60 |
0.0M |
2021-11-08 |
39.88 |
41.18 |
39.15 |
40.19 |
0.0M |
2021-11-05 |
39.20 |
40.08 |
38.92 |
39.08 |
0.0M |
2021-11-04 |
40.20 |
40.27 |
37.63 |
39.02 |
0.0M |
2021-11-03 |
41.27 |
41.83 |
38.99 |
39.59 |
0.0M |
2021-11-02 |
41.23 |
41.23 |
40.42 |
40.96 |
0.0M |
2021-11-01 |
42.10 |
42.96 |
41.30 |
41.30 |
0.0M |
2021-10-29 |
41.84 |
42.00 |
41.64 |
42.00 |
0.0M |
2021-10-28 |
42.14 |
42.14 |
41.86 |
41.86 |
0.0M |
2021-10-27 |
42.18 |
43.25 |
41.96 |
41.96 |
0.0M |
2021-10-26 |
44.58 |
44.58 |
42.31 |
42.31 |
0.0M |
2021-10-25 |
44.99 |
44.99 |
44.38 |
44.52 |
0.0M |
2021-10-22 |
44.89 |
45.43 |
44.86 |
44.99 |
0.0M |
2021-10-21 |
43.63 |
44.95 |
43.51 |
44.83 |
0.0M |
2021-10-20 |
43.26 |
43.74 |
43.26 |
43.51 |
0.0M |
2021-10-19 |
42.50 |
43.51 |
42.22 |
43.51 |
0.0M |
2021-10-18 |
41.41 |
41.86 |
41.41 |
41.86 |
0.0M |
2021-10-15 |
42.30 |
42.30 |
41.30 |
41.57 |
0.0M |
2021-10-14 |
42.08 |
42.49 |
41.70 |
42.44 |
0.0M |
2021-10-13 |
40.50 |
41.45 |
40.50 |
41.37 |
0.0M |
2021-10-12 |
39.71 |
40.64 |
39.71 |
40.60 |
0.0M |
2021-10-11 |
39.52 |
39.71 |
39.31 |
39.71 |
0.0M |
2021-10-08 |
39.51 |
39.93 |
39.41 |
39.55 |
0.0M |
2021-10-07 |
40.03 |
40.03 |
38.50 |
39.44 |
0.0M |
2021-10-06 |
40.81 |
40.81 |
39.71 |
40.00 |
0.0M |
2021-10-05 |
40.33 |
41.01 |
40.33 |
40.87 |
0.0M |
2021-10-04 |
40.86 |
40.86 |
40.06 |
40.06 |
0.0M |
2021-10-01 |
40.82 |
40.82 |
40.38 |
40.38 |
0.0M |
2021-09-30 |
41.94 |
41.94 |
41.00 |
41.00 |
0.0M |
2021-09-29 |
40.70 |
42.02 |
40.70 |
41.85 |
0.0M |
2021-09-28 |
40.61 |
40.61 |
39.68 |
40.19 |
0.0M |
2021-09-27 |
43.39 |
43.39 |
41.21 |
41.26 |
0.0M |
2021-09-24 |
44.57 |
44.57 |
42.89 |
43.24 |
0.0M |
2021-09-23 |
44.80 |
45.25 |
44.80 |
45.25 |
0.0M |
2021-09-22 |
44.91 |
44.91 |
44.41 |
44.41 |
0.0M |
2021-09-21 |
43.60 |
44.95 |
43.43 |
44.90 |
0.0M |
2021-09-20 |
44.20 |
44.34 |
42.76 |
43.48 |
0.0M |
2021-09-17 |
45.20 |
45.60 |
44.12 |
44.12 |
0.0M |
2021-09-16 |
45.33 |
45.70 |
44.69 |
44.71 |
0.0M |
2021-09-15 |
44.86 |
45.36 |
44.86 |
45.23 |
0.0M |
2021-09-14 |
43.42 |
45.14 |
43.42 |
44.98 |
0.0M |
2021-09-13 |
43.40 |
43.70 |
43.30 |
43.30 |
0.0M |
2021-09-10 |
43.23 |
43.71 |
43.23 |
43.71 |
0.0M |
2021-09-09 |
42.26 |
43.16 |
42.26 |
43.16 |
0.0M |
2021-09-08 |
41.78 |
42.92 |
41.78 |
42.49 |
0.0M |
2021-09-07 |
42.16 |
42.28 |
42.08 |
42.28 |
0.0M |
2021-09-06 |
41.77 |
42.08 |
41.42 |
42.08 |
0.0M |
2021-09-03 |
42.22 |
42.22 |
41.56 |
41.56 |
0.0M |
2021-09-02 |
42.71 |
42.77 |
42.00 |
42.00 |
0.0M |
2021-09-01 |
42.09 |
42.76 |
42.09 |
42.41 |
0.0M |
2021-08-31 |
42.90 |
42.90 |
41.97 |
41.97 |
0.0M |
2021-08-30 |
42.84 |
42.91 |
42.51 |
42.51 |
0.0M |
2021-08-27 |
42.45 |
42.80 |
42.45 |
42.80 |
0.0M |
2021-08-26 |
42.11 |
42.50 |
42.11 |
42.22 |
0.0M |
2021-08-25 |
43.33 |
43.33 |
41.85 |
42.37 |
0.0M |
2021-08-24 |
43.91 |
44.00 |
43.36 |
43.56 |
0.0M |
2021-08-23 |
42.98 |
43.84 |
42.92 |
43.84 |
0.0M |
2021-08-20 |
42.10 |
43.21 |
42.04 |
43.21 |
0.0M |
2021-08-19 |
41.00 |
42.09 |
41.00 |
42.09 |
0.0M |
2021-08-18 |
43.39 |
43.62 |
41.71 |
41.71 |
0.0M |
2021-08-17 |
41.26 |
42.88 |
41.26 |
42.61 |
0.0M |
2021-08-16 |
41.79 |
41.79 |
41.00 |
41.44 |
0.0M |
2021-08-13 |
40.26 |
41.67 |
40.04 |
41.49 |
0.0M |
2021-08-12 |
38.90 |
40.49 |
38.90 |
40.49 |
0.0M |
2021-08-11 |
37.46 |
39.00 |
37.34 |
38.82 |
0.0M |
2021-08-10 |
37.94 |
38.54 |
37.94 |
38.54 |
0.0M |
2021-08-09 |
36.60 |
37.94 |
36.60 |
37.94 |
0.0M |
2021-08-06 |
36.58 |
37.00 |
36.58 |
36.65 |
0.0M |
2021-08-05 |
35.91 |
36.85 |
35.91 |
36.66 |
0.0M |
2021-08-04 |
35.53 |
35.94 |
35.51 |
35.65 |
0.0M |
2021-08-03 |
34.88 |
36.06 |
34.59 |
35.70 |
0.0M |
2021-08-02 |
35.27 |
35.27 |
33.76 |
34.17 |
0.0M |
2021-07-30 |
34.29 |
35.26 |
34.29 |
35.26 |
0.0M |
2021-07-29 |
34.99 |
35.05 |
34.46 |
34.69 |
0.0M |
2021-07-28 |
34.50 |
34.85 |
34.28 |
34.85 |
0.0M |
2021-07-27 |
34.87 |
34.87 |
34.31 |
34.47 |
0.0M |
2021-07-26 |
35.68 |
35.68 |
35.16 |
35.16 |
0.0M |
2021-07-23 |
35.82 |
36.06 |
35.82 |
36.01 |
0.0M |
2021-07-22 |
34.41 |
35.52 |
34.32 |
35.52 |
0.0M |
2021-07-21 |
34.81 |
34.91 |
34.38 |
34.38 |
0.0M |
2021-07-20 |
34.80 |
35.00 |
34.25 |
34.48 |
0.0M |
2021-07-19 |
34.50 |
34.51 |
33.89 |
33.95 |
0.0M |
2021-07-16 |
36.65 |
36.65 |
34.06 |
35.26 |
0.0M |
2021-07-15 |
37.21 |
37.72 |
37.21 |
37.34 |
0.0M |
2021-07-14 |
37.60 |
37.65 |
37.43 |
37.65 |
0.0M |
2021-07-13 |
37.65 |
37.65 |
37.36 |
37.37 |
0.0M |
2021-07-12 |
36.79 |
37.82 |
36.79 |
37.49 |
0.0M |
2021-07-09 |
37.30 |
37.67 |
36.75 |
36.96 |
0.0M |
2021-07-08 |
37.18 |
37.18 |
36.50 |
37.10 |
0.0M |
2021-07-07 |
37.28 |
37.48 |
37.16 |
37.16 |
0.0M |
2021-07-06 |
36.81 |
37.14 |
36.73 |
37.14 |
0.0M |
2021-07-05 |
37.45 |
37.49 |
36.79 |
36.79 |
0.0M |
2021-07-02 |
38.01 |
38.01 |
37.23 |
37.23 |
0.0M |
2021-07-01 |
38.40 |
38.40 |
37.58 |
37.69 |
0.0M |
2021-06-30 |
39.10 |
39.10 |
38.33 |
38.35 |
0.0M |
2021-06-29 |
38.65 |
39.05 |
38.65 |
38.99 |
0.0M |
2021-06-28 |
37.68 |
38.66 |
37.68 |
38.48 |
0.0M |
2021-06-25 |
37.26 |
37.69 |
37.26 |
37.69 |
0.0M |
2021-06-24 |
36.54 |
37.63 |
36.54 |
37.63 |
0.0M |
2021-06-23 |
36.66 |
36.66 |
36.66 |
36.66 |
0.0M |
2021-06-22 |
36.57 |
36.88 |
36.57 |
36.73 |
0.0M |
2021-06-21 |
36.25 |
36.99 |
36.25 |
36.99 |
0.0M |
2021-06-18 |
37.28 |
37.40 |
36.40 |
36.49 |
0.0M |
2021-06-17 |
37.03 |
37.11 |
36.83 |
36.99 |
0.0M |
2021-06-16 |
36.35 |
36.83 |
36.35 |
36.75 |
0.0M |
2021-06-15 |
36.87 |
36.87 |
35.87 |
36.24 |
0.0M |
2021-06-14 |
35.20 |
36.73 |
35.20 |
36.29 |
0.0M |
2021-06-11 |
35.09 |
35.55 |
34.90 |
35.25 |
0.0M |
2021-06-10 |
34.82 |
35.08 |
34.42 |
35.08 |
0.0M |
2021-06-09 |
34.52 |
34.75 |
34.44 |
34.75 |
0.0M |
2021-06-08 |
34.70 |
35.37 |
34.52 |
35.00 |
0.0M |
2021-06-07 |
35.31 |
35.31 |
34.15 |
34.83 |
0.0M |
2021-06-04 |
36.09 |
36.09 |
35.75 |
35.81 |
0.0M |
2021-06-03 |
35.57 |
36.02 |
35.57 |
35.86 |
0.0M |
2021-06-02 |
35.30 |
35.30 |
35.16 |
35.19 |
0.0M |
2021-06-01 |
36.41 |
36.41 |
35.75 |
35.75 |
0.0M |
2021-05-31 |
36.39 |
36.46 |
36.12 |
36.12 |
0.0M |
2021-05-28 |
35.59 |
36.47 |
35.45 |
36.28 |
0.0M |
2021-05-27 |
35.92 |
35.92 |
35.37 |
35.37 |
0.0M |
2021-05-26 |
36.95 |
37.20 |
36.29 |
36.46 |
0.0M |
2021-05-25 |
35.99 |
37.00 |
35.83 |
36.81 |
0.0M |
2021-05-21 |
35.26 |
35.91 |
35.26 |
35.56 |
0.0M |
2021-05-20 |
34.27 |
35.37 |
34.27 |
35.26 |
0.0M |
2021-05-19 |
34.17 |
34.39 |
34.12 |
34.39 |
0.0M |
2021-05-18 |
34.60 |
34.60 |
34.17 |
34.41 |
0.0M |
2021-05-17 |
33.94 |
34.60 |
33.85 |
34.32 |
0.0M |
2021-05-14 |
33.62 |
33.79 |
33.48 |
33.48 |
0.0M |
2021-05-13 |
32.39 |
33.81 |
32.39 |
33.54 |
0.0M |
2021-05-12 |
33.79 |
33.81 |
32.41 |
32.74 |
0.0M |
2021-05-11 |
34.13 |
34.13 |
33.45 |
33.45 |
0.0M |
2021-05-10 |
34.10 |
34.19 |
33.48 |
33.92 |
0.0M |
2021-05-07 |
33.39 |
33.55 |
33.24 |
33.55 |
0.0M |
2021-05-06 |
34.63 |
34.63 |
33.30 |
33.47 |
0.0M |
2021-05-05 |
34.20 |
34.75 |
34.20 |
34.75 |
0.0M |
2021-05-04 |
35.10 |
35.10 |
33.93 |
33.98 |
0.0M |
2021-05-03 |
34.46 |
35.26 |
34.46 |
34.95 |
0.0M |
2021-04-30 |
34.00 |
34.93 |
33.62 |
34.43 |
0.0M |
2021-04-29 |
34.33 |
34.38 |
33.55 |
33.83 |
0.0M |
2021-04-28 |
33.88 |
34.41 |
33.81 |
34.18 |
0.0M |
2021-04-27 |
34.28 |
34.59 |
34.18 |
34.19 |
0.0M |
2021-04-26 |
33.70 |
34.22 |
33.39 |
33.77 |
0.0M |
2021-04-23 |
33.93 |
33.93 |
33.29 |
33.29 |
0.0M |
2021-04-22 |
34.10 |
34.24 |
33.86 |
33.96 |
0.0M |
2021-04-21 |
34.55 |
34.55 |
33.47 |
33.80 |
0.0M |
2021-04-20 |
33.50 |
34.38 |
33.06 |
34.20 |
0.0M |
2021-04-19 |
33.71 |
34.19 |
33.22 |
33.43 |
0.0M |
2021-04-16 |
33.61 |
34.01 |
33.61 |
33.90 |
0.0M |
2021-04-15 |
33.39 |
33.72 |
32.96 |
33.52 |
0.0M |
2021-04-14 |
33.49 |
33.49 |
32.79 |
32.94 |
0.0M |
2021-04-13 |
32.34 |
33.57 |
32.34 |
33.42 |
0.0M |
2021-04-12 |
32.50 |
32.62 |
32.11 |
32.11 |
0.0M |
2021-04-09 |
31.94 |
32.45 |
31.74 |
32.39 |
0.0M |
2021-04-08 |
31.27 |
31.84 |
31.17 |
31.84 |
0.0M |
2021-04-07 |
31.41 |
31.70 |
31.09 |
31.09 |
0.0M |
2021-04-06 |
31.66 |
31.89 |
31.62 |
31.62 |
0.0M |
2021-04-01 |
30.79 |
31.64 |
30.70 |
31.64 |
0.0M |
2021-03-31 |
30.13 |
31.09 |
30.13 |
31.09 |
0.0M |
2021-03-30 |
29.37 |
30.94 |
29.37 |
30.85 |
0.0M |
2021-03-29 |
29.80 |
29.80 |
29.37 |
29.37 |
0.0M |
2021-03-26 |
30.66 |
30.66 |
29.44 |
29.62 |
0.0M |
2021-03-25 |
29.59 |
29.92 |
29.41 |
29.91 |
0.0M |
2021-03-24 |
30.79 |
31.02 |
29.95 |
29.95 |
0.0M |
2021-03-23 |
30.35 |
30.80 |
30.00 |
30.70 |
0.0M |
2021-03-22 |
30.52 |
30.94 |
30.00 |
30.42 |
0.0M |
2021-03-19 |
29.91 |
30.18 |
29.59 |
30.09 |
0.0M |
2021-03-18 |
29.66 |
29.66 |
29.57 |
29.60 |
0.0M |
2021-03-17 |
29.81 |
29.81 |
29.37 |
29.74 |
0.0M |
2021-03-16 |
29.79 |
30.15 |
29.79 |
29.86 |
0.0M |
2021-03-15 |
28.89 |
29.49 |
28.89 |
29.49 |
0.0M |
2021-03-12 |
29.69 |
29.79 |
28.64 |
28.87 |
0.0M |
2021-03-11 |
28.64 |
29.83 |
28.64 |
29.59 |
0.0M |
2021-03-10 |
29.49 |
29.49 |
28.35 |
28.35 |
0.0M |
2021-03-09 |
28.44 |
29.33 |
28.44 |
29.26 |
0.0M |
2021-03-08 |
29.69 |
29.69 |
27.92 |
28.56 |
0.0M |
2021-03-05 |
29.80 |
30.52 |
29.29 |
29.32 |
0.0M |
2021-03-04 |
31.49 |
31.51 |
30.80 |
31.19 |
0.0M |
2021-03-03 |
32.30 |
32.43 |
31.52 |
31.79 |
0.0M |
2021-03-02 |
32.85 |
32.85 |
32.57 |
32.57 |
0.0M |
2021-03-01 |
33.30 |
33.30 |
32.59 |
33.05 |
0.0M |
2021-02-26 |
31.60 |
32.45 |
31.20 |
32.26 |
0.0M |
2021-02-25 |
32.00 |
32.54 |
31.79 |
32.45 |
0.0M |
2021-02-24 |
31.60 |
32.41 |
31.49 |
31.89 |
0.0M |
2021-02-23 |
33.32 |
33.40 |
30.50 |
31.48 |
0.0M |
2021-02-22 |
33.86 |
33.89 |
32.89 |
33.32 |
0.0M |
2021-02-19 |
35.19 |
36.00 |
34.54 |
34.56 |
0.0M |
2021-02-18 |
36.93 |
36.98 |
35.27 |
35.38 |
0.0M |
2021-02-17 |
37.04 |
37.45 |
36.83 |
36.88 |
0.0M |
2021-02-16 |
36.46 |
37.52 |
36.45 |
37.07 |
0.0M |
2021-02-15 |
36.79 |
37.25 |
36.17 |
36.53 |
0.0M |
2021-02-12 |
35.00 |
36.60 |
35.00 |
36.45 |
0.0M |
2021-02-11 |
34.59 |
35.26 |
34.59 |
35.16 |
0.0M |
2021-02-10 |
34.03 |
35.20 |
34.03 |
34.36 |
0.0M |
2021-02-09 |
34.00 |
34.31 |
33.70 |
33.99 |
0.0M |
2021-02-08 |
33.50 |
33.89 |
33.20 |
33.74 |
0.0M |
2021-02-05 |
33.20 |
33.44 |
32.81 |
33.29 |
0.0M |
2021-02-04 |
33.13 |
33.64 |
32.81 |
33.17 |
0.0M |
2021-02-03 |
32.36 |
33.53 |
32.24 |
33.16 |
0.0M |
2021-02-02 |
33.11 |
33.54 |
32.07 |
32.42 |
0.0M |
2021-02-01 |
33.34 |
34.01 |
32.69 |
33.06 |
0.0M |
2021-01-29 |
35.74 |
36.01 |
32.19 |
32.58 |
0.0M |
2021-01-28 |
35.00 |
37.23 |
33.65 |
36.51 |
0.0M |
2021-01-27 |
33.75 |
40.20 |
33.02 |
35.61 |
0.0M |
2021-01-26 |
30.19 |
32.98 |
30.19 |
32.82 |
0.0M |
2021-01-25 |
29.54 |
30.19 |
29.35 |
30.19 |
0.0M |
2021-01-22 |
29.25 |
29.51 |
29.12 |
29.50 |
0.0M |
2021-01-21 |
29.08 |
29.53 |
29.08 |
29.40 |
0.0M |
2021-01-20 |
28.73 |
29.02 |
28.71 |
29.02 |
0.0M |
2021-01-19 |
28.90 |
29.00 |
28.09 |
28.59 |
0.0M |
2021-01-18 |
29.03 |
29.61 |
29.03 |
29.49 |
0.0M |
2021-01-15 |
29.23 |
29.73 |
28.88 |
28.88 |
0.0M |
2021-01-14 |
29.44 |
29.44 |
29.17 |
29.44 |
0.0M |
2021-01-13 |
29.01 |
29.30 |
28.97 |
29.25 |
0.0M |
2021-01-12 |
29.29 |
29.29 |
28.91 |
28.91 |
0.0M |
2021-01-11 |
29.08 |
29.26 |
28.86 |
29.26 |
0.0M |
2021-01-08 |
29.39 |
29.50 |
28.81 |
28.81 |
0.0M |
2021-01-07 |
29.04 |
29.36 |
28.39 |
29.30 |
0.0M |
2021-01-06 |
30.70 |
30.70 |
29.00 |
29.32 |
0.0M |
2021-01-05 |
30.80 |
30.97 |
30.17 |
30.58 |
0.0M |
2021-01-04 |
30.10 |
30.51 |
30.05 |
30.05 |
0.0M |