시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2021-12-30 |
50.12 |
50.12 |
50.08 |
50.10 |
0.0M |
2021-12-29 |
50.08 |
50.84 |
50.04 |
50.04 |
0.0M |
2021-12-28 |
49.93 |
50.80 |
49.93 |
50.80 |
0.0M |
2021-12-27 |
49.78 |
49.78 |
49.78 |
49.78 |
0.0M |
2021-12-23 |
49.58 |
49.58 |
49.58 |
49.58 |
0.0M |
2021-12-22 |
49.62 |
50.00 |
49.62 |
49.91 |
0.0M |
2021-12-21 |
48.11 |
49.29 |
48.11 |
49.29 |
0.0M |
2021-12-20 |
48.37 |
48.37 |
47.62 |
48.33 |
0.0M |
2021-12-17 |
49.66 |
49.66 |
48.82 |
48.82 |
0.0M |
2021-12-16 |
48.52 |
50.18 |
48.52 |
50.18 |
0.0M |
2021-12-15 |
48.85 |
48.85 |
48.69 |
48.69 |
0.0M |
2021-12-14 |
48.57 |
48.57 |
48.57 |
48.57 |
0.0M |
2021-12-13 |
49.53 |
49.53 |
49.22 |
49.22 |
0.0M |
2021-12-10 |
49.48 |
49.48 |
49.00 |
49.00 |
0.0M |
2021-12-09 |
50.28 |
50.28 |
49.67 |
49.67 |
0.0M |
2021-12-08 |
50.46 |
50.46 |
50.46 |
50.46 |
0.0M |
2021-12-07 |
49.75 |
50.40 |
49.75 |
50.24 |
0.0M |
2021-12-06 |
48.12 |
49.52 |
48.12 |
49.52 |
0.0M |
2021-12-03 |
47.71 |
48.70 |
47.71 |
48.70 |
0.0M |
2021-12-02 |
47.19 |
47.19 |
46.94 |
46.99 |
0.0M |
2021-12-01 |
47.26 |
48.26 |
47.26 |
48.26 |
0.0M |
2021-11-30 |
46.88 |
46.88 |
46.24 |
46.82 |
0.0M |
2021-11-29 |
46.40 |
47.80 |
46.40 |
47.55 |
0.0M |
2021-11-26 |
49.95 |
49.95 |
46.37 |
47.59 |
0.0M |
2021-11-25 |
50.60 |
50.74 |
50.50 |
50.70 |
0.0M |
2021-11-24 |
50.66 |
50.66 |
50.66 |
50.66 |
0.0M |
2021-11-23 |
49.79 |
51.08 |
49.79 |
51.08 |
0.0M |
2021-11-22 |
48.93 |
49.50 |
48.93 |
49.50 |
0.0M |
2021-11-19 |
51.68 |
51.68 |
49.03 |
49.03 |
0.0M |
2021-11-18 |
53.06 |
53.06 |
51.10 |
51.10 |
0.0M |
2021-11-17 |
52.92 |
52.96 |
52.92 |
52.96 |
0.0M |
2021-11-16 |
52.68 |
53.68 |
52.68 |
53.58 |
0.0M |
2021-11-15 |
52.92 |
53.10 |
52.92 |
53.10 |
0.0M |
2021-11-12 |
54.18 |
54.18 |
54.18 |
54.18 |
0.0M |
2021-11-11 |
53.90 |
53.90 |
53.16 |
53.16 |
0.0M |
2021-11-10 |
53.68 |
54.46 |
53.58 |
54.06 |
0.0M |
2021-11-09 |
54.08 |
54.12 |
54.08 |
54.12 |
0.0M |
2021-11-08 |
53.90 |
54.64 |
53.76 |
53.80 |
0.0M |
2021-11-05 |
52.86 |
54.26 |
52.86 |
53.64 |
0.0M |
2021-11-04 |
52.60 |
53.38 |
52.60 |
53.38 |
0.0M |
2021-11-03 |
53.52 |
53.52 |
52.56 |
52.56 |
0.0M |
2021-11-02 |
54.12 |
54.12 |
53.04 |
53.04 |
0.0M |
2021-11-01 |
52.86 |
55.00 |
52.86 |
54.50 |
0.0M |
2021-10-29 |
53.96 |
53.96 |
53.00 |
53.00 |
0.0M |
2021-10-28 |
54.00 |
54.00 |
54.00 |
54.00 |
0.0M |
2021-10-27 |
54.58 |
55.90 |
53.50 |
54.48 |
0.0M |
2021-10-26 |
55.04 |
55.32 |
54.80 |
54.80 |
0.0M |
2021-10-25 |
54.18 |
55.50 |
54.18 |
55.50 |
0.0M |
2021-10-22 |
53.74 |
54.04 |
53.74 |
54.04 |
0.0M |
2021-10-21 |
54.52 |
54.52 |
53.44 |
53.62 |
0.0M |
2021-10-20 |
54.36 |
54.98 |
54.08 |
54.64 |
0.0M |
2021-10-19 |
54.60 |
54.60 |
54.30 |
54.40 |
0.0M |
2021-10-18 |
54.96 |
54.96 |
54.10 |
54.64 |
0.0M |
2021-10-15 |
53.66 |
54.82 |
53.66 |
54.30 |
0.0M |
2021-10-14 |
52.78 |
52.78 |
52.78 |
52.78 |
0.0M |
2021-10-13 |
52.84 |
52.84 |
52.56 |
52.56 |
0.0M |
2021-10-12 |
52.36 |
53.00 |
52.36 |
53.00 |
0.0M |
2021-10-11 |
52.06 |
53.44 |
52.06 |
53.34 |
0.0M |
2021-10-08 |
52.30 |
52.30 |
52.30 |
52.30 |
0.0M |
2021-10-07 |
53.54 |
53.54 |
51.34 |
51.34 |
0.0M |
2021-10-06 |
53.80 |
53.80 |
53.80 |
53.80 |
0.0M |
2021-10-05 |
53.06 |
54.26 |
53.06 |
54.26 |
0.0M |
2021-10-04 |
52.40 |
52.40 |
52.40 |
52.40 |
0.0M |
2021-10-01 |
51.70 |
51.70 |
51.70 |
51.70 |
0.0M |
2021-09-30 |
50.80 |
51.84 |
50.80 |
51.84 |
0.0M |
2021-09-29 |
50.92 |
51.54 |
50.92 |
50.98 |
0.0M |
2021-09-28 |
52.18 |
53.08 |
51.90 |
51.90 |
0.0M |
2021-09-27 |
51.22 |
52.88 |
51.22 |
52.36 |
0.0M |
2021-09-24 |
51.34 |
51.96 |
51.34 |
51.36 |
0.0M |
2021-09-23 |
50.62 |
51.64 |
50.62 |
51.52 |
0.0M |
2021-09-22 |
49.24 |
49.24 |
49.24 |
49.24 |
0.0M |
2021-09-21 |
48.38 |
48.38 |
48.38 |
48.38 |
0.0M |
2021-09-20 |
48.68 |
48.69 |
48.59 |
48.69 |
0.0M |
2021-09-17 |
49.71 |
49.71 |
49.38 |
49.38 |
0.0M |
2021-09-16 |
49.99 |
50.88 |
49.99 |
50.00 |
0.0M |
2021-09-15 |
48.91 |
50.56 |
48.91 |
50.56 |
0.0M |
2021-09-14 |
47.79 |
49.20 |
47.79 |
49.20 |
0.0M |
2021-09-13 |
47.00 |
47.87 |
47.00 |
47.87 |
0.0M |
2021-09-10 |
47.24 |
47.24 |
46.94 |
46.94 |
0.0M |
2021-09-09 |
48.00 |
48.00 |
47.50 |
47.50 |
0.0M |
2021-09-08 |
47.86 |
48.57 |
47.86 |
48.57 |
0.0M |
2021-09-07 |
47.14 |
47.59 |
47.14 |
47.59 |
0.0M |
2021-09-06 |
47.37 |
47.37 |
47.22 |
47.22 |
0.0M |
2021-09-03 |
47.50 |
47.50 |
47.50 |
47.50 |
0.0M |
2021-09-02 |
46.67 |
46.67 |
46.67 |
46.67 |
0.0M |
2021-09-01 |
46.56 |
47.50 |
46.56 |
47.50 |
0.0M |
2021-08-31 |
47.08 |
47.82 |
47.08 |
47.82 |
0.0M |
2021-08-30 |
47.70 |
47.70 |
47.66 |
47.66 |
0.0M |
2021-08-27 |
47.05 |
47.50 |
46.72 |
47.50 |
0.0M |
2021-08-26 |
46.98 |
46.98 |
46.98 |
46.98 |
0.0M |
2021-08-25 |
47.20 |
47.20 |
47.20 |
47.20 |
0.0M |
2021-08-24 |
46.32 |
47.24 |
46.32 |
47.24 |
0.0M |
2021-08-23 |
45.51 |
45.51 |
45.51 |
45.51 |
0.0M |
2021-08-20 |
45.00 |
45.28 |
45.00 |
45.28 |
0.0M |
2021-08-19 |
46.22 |
46.22 |
45.11 |
45.50 |
0.0M |
2021-08-18 |
46.76 |
47.19 |
46.76 |
47.19 |
0.0M |
2021-08-17 |
46.79 |
46.79 |
46.79 |
46.79 |
0.0M |
2021-08-16 |
47.13 |
47.13 |
46.89 |
46.89 |
0.0M |
2021-08-13 |
47.66 |
47.72 |
47.57 |
47.57 |
0.0M |
2021-08-12 |
47.25 |
47.96 |
47.25 |
47.96 |
0.0M |
2021-08-11 |
46.75 |
47.60 |
46.75 |
47.60 |
0.0M |
2021-08-10 |
46.67 |
46.67 |
46.67 |
46.67 |
0.0M |
2021-08-09 |
46.56 |
46.56 |
46.23 |
46.25 |
0.0M |
2021-08-06 |
46.28 |
46.73 |
46.28 |
46.59 |
0.0M |
2021-08-05 |
46.60 |
46.60 |
46.38 |
46.38 |
0.0M |
2021-08-04 |
46.72 |
47.05 |
46.72 |
47.02 |
0.0M |
2021-08-03 |
45.46 |
47.03 |
45.46 |
47.03 |
0.0M |
2021-08-02 |
45.95 |
46.43 |
45.95 |
46.43 |
0.0M |
2021-07-30 |
47.27 |
47.27 |
45.43 |
45.75 |
0.0M |
2021-07-29 |
46.51 |
48.45 |
46.51 |
48.24 |
0.0M |
2021-07-28 |
46.80 |
47.08 |
46.80 |
47.08 |
0.0M |
2021-07-27 |
47.09 |
47.20 |
46.80 |
46.80 |
0.0M |
2021-07-26 |
45.52 |
47.28 |
45.52 |
47.28 |
0.0M |
2021-07-23 |
45.59 |
45.59 |
45.59 |
45.59 |
0.0M |
2021-07-22 |
46.07 |
46.07 |
45.46 |
45.50 |
0.0M |
2021-07-21 |
44.83 |
45.69 |
44.83 |
45.69 |
0.0M |
2021-07-20 |
43.87 |
43.87 |
43.87 |
43.87 |
0.0M |
2021-07-19 |
45.90 |
45.90 |
43.76 |
43.76 |
0.0M |
2021-07-16 |
45.66 |
46.39 |
45.66 |
46.39 |
0.0M |
2021-07-15 |
46.95 |
46.95 |
45.65 |
46.01 |
0.0M |
2021-07-14 |
46.89 |
47.52 |
46.89 |
47.00 |
0.0M |
2021-07-13 |
47.82 |
47.82 |
46.99 |
46.99 |
0.0M |
2021-07-12 |
46.79 |
46.80 |
46.79 |
46.80 |
0.0M |
2021-07-09 |
46.66 |
47.08 |
46.18 |
46.86 |
0.0M |
2021-07-08 |
47.00 |
47.00 |
46.33 |
46.33 |
0.0M |
2021-07-07 |
47.70 |
47.70 |
47.70 |
47.70 |
0.0M |
2021-07-06 |
48.93 |
49.10 |
48.93 |
49.10 |
0.0M |
2021-07-05 |
48.02 |
48.93 |
48.02 |
48.93 |
0.0M |
2021-07-02 |
49.19 |
49.30 |
49.18 |
49.18 |
0.0M |
2021-07-01 |
47.60 |
49.50 |
47.60 |
49.50 |
0.0M |
2021-06-30 |
48.52 |
48.52 |
48.19 |
48.40 |
0.0M |
2021-06-29 |
48.60 |
48.60 |
48.50 |
48.50 |
0.0M |
2021-06-28 |
49.51 |
49.51 |
48.96 |
48.96 |
0.0M |
2021-06-25 |
49.59 |
49.71 |
49.59 |
49.71 |
0.0M |
2021-06-24 |
48.48 |
49.64 |
48.48 |
49.45 |
0.0M |
2021-06-23 |
48.75 |
48.75 |
48.75 |
48.75 |
0.0M |
2021-06-22 |
48.74 |
48.74 |
48.74 |
48.74 |
0.0M |
2021-06-21 |
47.32 |
48.72 |
47.20 |
48.72 |
0.0M |
2021-06-18 |
49.46 |
49.46 |
47.36 |
47.80 |
0.0M |
2021-06-17 |
49.60 |
50.52 |
49.00 |
50.46 |
0.0M |
2021-06-16 |
50.34 |
51.16 |
50.34 |
51.16 |
0.0M |
2021-06-15 |
50.48 |
50.48 |
50.48 |
50.48 |
0.0M |
2021-06-14 |
49.61 |
50.48 |
49.61 |
50.32 |
0.0M |
2021-06-11 |
49.67 |
50.64 |
49.67 |
49.81 |
0.0M |
2021-06-10 |
50.06 |
50.18 |
50.06 |
50.18 |
0.0M |
2021-06-09 |
49.66 |
49.66 |
49.47 |
49.47 |
0.0M |
2021-06-08 |
51.88 |
51.88 |
51.16 |
51.52 |
0.0M |
2021-06-07 |
51.20 |
51.86 |
50.50 |
51.62 |
0.0M |
2021-06-04 |
50.38 |
51.00 |
50.38 |
50.68 |
0.0M |
2021-06-03 |
49.38 |
50.00 |
49.38 |
50.00 |
0.0M |
2021-06-02 |
48.20 |
49.60 |
48.20 |
49.31 |
0.0M |
2021-06-01 |
47.19 |
48.59 |
47.19 |
48.59 |
0.0M |
2021-05-31 |
47.96 |
48.20 |
47.46 |
47.46 |
0.0M |
2021-05-28 |
47.11 |
47.79 |
47.11 |
47.79 |
0.0M |
2021-05-27 |
47.26 |
47.71 |
47.26 |
47.71 |
0.0M |
2021-05-26 |
46.50 |
47.32 |
46.50 |
47.32 |
0.0M |
2021-05-25 |
46.64 |
47.22 |
46.64 |
47.21 |
0.0M |
2021-05-21 |
45.19 |
46.27 |
45.19 |
46.18 |
0.0M |
2021-05-20 |
45.61 |
45.61 |
45.37 |
45.37 |
0.0M |
2021-05-19 |
46.28 |
46.28 |
45.02 |
45.02 |
0.0M |
2021-05-18 |
46.11 |
47.62 |
46.11 |
47.37 |
0.0M |
2021-05-17 |
45.81 |
46.00 |
45.81 |
46.00 |
0.0M |
2021-05-14 |
44.84 |
44.84 |
44.84 |
44.84 |
0.0M |
2021-05-13 |
45.03 |
45.03 |
45.00 |
45.00 |
0.0M |
2021-05-12 |
43.57 |
43.57 |
43.57 |
43.57 |
0.0M |
2021-05-11 |
44.32 |
44.32 |
44.16 |
44.16 |
0.0M |
2021-05-10 |
44.52 |
45.15 |
44.37 |
45.15 |
0.0M |
2021-05-07 |
44.23 |
44.23 |
44.23 |
44.23 |
0.0M |
2021-05-06 |
44.34 |
44.70 |
43.74 |
43.74 |
0.0M |
2021-05-05 |
43.56 |
44.01 |
43.56 |
44.01 |
0.0M |
2021-05-04 |
41.91 |
44.00 |
41.91 |
43.55 |
0.0M |
2021-05-03 |
41.26 |
41.57 |
40.81 |
41.57 |
0.0M |
2021-04-30 |
41.91 |
41.91 |
41.30 |
41.30 |
0.0M |
2021-04-29 |
42.59 |
42.64 |
42.59 |
42.64 |
0.0M |
2021-04-28 |
41.90 |
42.50 |
41.90 |
42.26 |
0.0M |
2021-04-27 |
41.70 |
42.33 |
41.70 |
42.04 |
0.0M |
2021-04-26 |
42.39 |
42.39 |
41.87 |
41.87 |
0.0M |
2021-04-23 |
41.71 |
42.10 |
41.71 |
42.10 |
0.0M |
2021-04-22 |
41.63 |
42.15 |
41.63 |
42.15 |
0.0M |
2021-04-21 |
41.55 |
42.21 |
41.55 |
41.78 |
0.0M |
2021-04-20 |
42.60 |
43.15 |
41.00 |
41.00 |
0.0M |
2021-04-19 |
43.15 |
43.15 |
42.46 |
42.46 |
0.0M |
2021-04-16 |
42.84 |
43.05 |
42.84 |
43.05 |
0.0M |
2021-04-15 |
43.08 |
43.57 |
42.98 |
42.98 |
0.0M |
2021-04-14 |
42.23 |
43.55 |
42.23 |
43.55 |
0.0M |
2021-04-13 |
42.42 |
42.42 |
42.18 |
42.18 |
0.0M |
2021-04-12 |
41.86 |
42.10 |
41.59 |
42.10 |
0.0M |
2021-04-09 |
42.57 |
42.89 |
41.80 |
41.80 |
0.0M |
2021-04-08 |
43.26 |
43.26 |
42.71 |
42.71 |
0.0M |
2021-04-07 |
43.97 |
43.97 |
43.97 |
43.97 |
0.0M |
2021-04-06 |
43.79 |
43.79 |
43.60 |
43.60 |
0.0M |
2021-04-01 |
42.61 |
43.45 |
42.61 |
43.23 |
0.0M |
2021-03-31 |
43.46 |
43.46 |
42.86 |
42.86 |
0.0M |
2021-03-30 |
43.40 |
44.26 |
43.40 |
44.26 |
0.0M |
2021-03-29 |
43.34 |
43.34 |
43.02 |
43.02 |
0.0M |
2021-03-26 |
42.40 |
43.52 |
42.40 |
43.52 |
0.0M |
2021-03-25 |
42.26 |
42.26 |
42.26 |
42.26 |
0.0M |
2021-03-24 |
41.08 |
43.00 |
41.08 |
43.00 |
0.0M |
2021-03-23 |
42.00 |
42.00 |
41.44 |
41.60 |
0.0M |
2021-03-22 |
43.78 |
43.78 |
42.50 |
42.62 |
0.0M |
2021-03-19 |
42.92 |
44.34 |
42.80 |
43.14 |
0.0M |
2021-03-18 |
44.80 |
45.26 |
44.80 |
45.26 |
0.0M |
2021-03-17 |
44.32 |
44.50 |
44.30 |
44.34 |
0.0M |
2021-03-16 |
44.18 |
44.40 |
43.74 |
44.34 |
0.0M |
2021-03-15 |
44.84 |
44.84 |
43.80 |
43.80 |
0.0M |
2021-03-12 |
44.40 |
44.40 |
43.98 |
44.14 |
0.0M |
2021-03-11 |
44.30 |
44.30 |
43.42 |
44.08 |
0.0M |
2021-03-10 |
42.88 |
44.62 |
42.88 |
44.62 |
0.0M |
2021-03-09 |
42.50 |
43.60 |
42.50 |
43.34 |
0.0M |
2021-03-08 |
43.84 |
43.84 |
42.42 |
42.42 |
0.0M |
2021-03-05 |
41.48 |
43.66 |
41.48 |
43.56 |
0.0M |
2021-03-04 |
41.00 |
42.38 |
41.00 |
42.32 |
0.0M |
2021-03-03 |
40.78 |
42.36 |
40.78 |
41.72 |
0.0M |
2021-03-02 |
40.66 |
41.40 |
40.66 |
41.40 |
0.0M |
2021-03-01 |
40.22 |
41.00 |
40.22 |
41.00 |
0.0M |
2021-02-26 |
39.52 |
40.62 |
39.52 |
39.86 |
0.0M |
2021-02-25 |
41.48 |
41.74 |
40.00 |
40.00 |
0.0M |
2021-02-24 |
41.18 |
41.50 |
41.10 |
41.22 |
0.0M |
2021-02-23 |
40.02 |
40.74 |
40.02 |
40.68 |
0.0M |
2021-02-22 |
38.78 |
40.34 |
38.78 |
40.00 |
0.0M |
2021-02-19 |
37.80 |
39.14 |
37.80 |
38.92 |
0.0M |
2021-02-18 |
39.00 |
39.24 |
38.28 |
38.28 |
0.0M |
2021-02-17 |
37.74 |
39.32 |
37.74 |
39.32 |
0.0M |
2021-02-16 |
37.00 |
38.40 |
37.00 |
38.00 |
0.0M |
2021-02-15 |
35.52 |
36.86 |
35.52 |
36.86 |
0.0M |
2021-02-12 |
35.26 |
35.68 |
34.88 |
35.68 |
0.0M |
2021-02-11 |
35.58 |
35.58 |
35.04 |
35.20 |
0.0M |
2021-02-10 |
36.06 |
36.40 |
36.06 |
36.40 |
0.0M |
2021-02-09 |
36.04 |
36.50 |
35.88 |
35.88 |
0.0M |
2021-02-08 |
36.28 |
36.38 |
35.80 |
36.38 |
0.0M |
2021-02-05 |
35.80 |
36.00 |
35.00 |
35.88 |
0.0M |
2021-02-04 |
35.30 |
37.20 |
35.30 |
35.70 |
0.0M |
2021-02-03 |
35.72 |
35.88 |
35.32 |
35.88 |
0.0M |
2021-02-02 |
35.58 |
35.68 |
35.40 |
35.50 |
0.0M |
2021-02-01 |
35.50 |
35.50 |
34.48 |
35.28 |
0.0M |
2021-01-29 |
35.00 |
35.18 |
34.44 |
34.94 |
0.0M |
2021-01-28 |
35.62 |
35.62 |
34.00 |
35.38 |
0.0M |
2021-01-27 |
35.94 |
36.04 |
35.00 |
36.04 |
0.0M |
2021-01-26 |
35.16 |
36.26 |
35.04 |
36.26 |
0.0M |
2021-01-25 |
36.28 |
36.44 |
35.16 |
35.32 |
0.0M |
2021-01-22 |
36.40 |
36.50 |
36.14 |
36.14 |
0.0M |
2021-01-21 |
37.66 |
38.06 |
36.86 |
37.30 |
0.0M |
2021-01-20 |
36.96 |
37.70 |
36.96 |
37.66 |
0.0M |
2021-01-19 |
37.10 |
37.68 |
37.00 |
37.00 |
0.0M |
2021-01-18 |
36.62 |
36.62 |
36.16 |
36.16 |
0.0M |
2021-01-15 |
37.40 |
37.40 |
37.28 |
37.36 |
0.0M |
2021-01-14 |
37.24 |
37.60 |
37.20 |
37.60 |
0.0M |
2021-01-13 |
36.60 |
36.88 |
36.60 |
36.88 |
0.0M |
2021-01-12 |
36.32 |
37.16 |
36.30 |
36.30 |
0.0M |
2021-01-11 |
36.86 |
36.86 |
35.94 |
36.60 |
0.0M |
2021-01-08 |
36.90 |
37.00 |
36.90 |
37.00 |
0.0M |
2021-01-07 |
35.38 |
37.00 |
35.38 |
37.00 |
0.0M |
2021-01-06 |
34.50 |
35.74 |
34.50 |
35.74 |
0.0M |
2021-01-05 |
32.58 |
34.42 |
32.58 |
34.20 |
0.0M |
2021-01-04 |
33.00 |
33.68 |
33.00 |
33.00 |
0.0M |