시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-09-30 |
48.57 |
49.03 |
48.30 |
48.84 |
0.0M |
2025-09-29 |
49.30 |
49.30 |
48.10 |
48.61 |
0.0M |
2025-09-26 |
48.12 |
48.36 |
48.11 |
48.15 |
0.0M |
2025-09-25 |
49.80 |
49.80 |
47.99 |
48.07 |
0.0M |
2025-09-24 |
48.63 |
48.72 |
48.30 |
48.30 |
0.0M |
2025-09-23 |
48.86 |
48.93 |
48.72 |
48.72 |
0.0M |
2025-09-22 |
49.50 |
49.50 |
48.59 |
48.89 |
0.0M |
2025-09-19 |
49.50 |
49.50 |
49.17 |
49.17 |
0.0M |
2025-09-18 |
49.43 |
49.50 |
48.85 |
49.50 |
0.0M |
2025-09-17 |
48.24 |
48.88 |
48.24 |
48.88 |
0.0M |
2025-09-16 |
48.98 |
48.98 |
48.24 |
48.24 |
0.0M |
2025-09-15 |
49.17 |
49.17 |
48.78 |
48.80 |
0.0M |
2025-09-12 |
48.80 |
49.22 |
48.73 |
49.01 |
0.3M |
2025-09-11 |
48.01 |
48.99 |
47.99 |
48.99 |
0.2M |
2025-09-10 |
47.50 |
48.00 |
47.50 |
47.76 |
0.0M |
2025-09-09 |
47.99 |
47.99 |
46.85 |
47.16 |
0.0M |
2025-09-08 |
47.38 |
47.79 |
47.31 |
47.79 |
0.0M |
2025-09-05 |
47.03 |
47.08 |
46.94 |
46.96 |
0.0M |
2025-09-04 |
46.06 |
47.02 |
46.06 |
47.02 |
0.0M |
2025-09-03 |
46.07 |
46.08 |
46.02 |
46.02 |
0.0M |
2025-09-02 |
46.46 |
46.46 |
45.60 |
45.85 |
0.0M |
2025-09-01 |
46.84 |
46.94 |
46.61 |
46.75 |
0.0M |
2025-08-29 |
47.00 |
47.00 |
46.65 |
46.65 |
0.0M |
2025-08-28 |
47.16 |
47.16 |
46.78 |
47.10 |
0.0M |
2025-08-27 |
47.01 |
47.16 |
46.90 |
46.90 |
0.0M |
2025-08-26 |
46.93 |
47.08 |
46.62 |
46.94 |
0.0M |
2025-08-25 |
48.30 |
48.30 |
47.01 |
47.14 |
0.0M |
2025-08-22 |
46.46 |
47.71 |
46.46 |
47.67 |
0.0M |
2025-08-21 |
47.15 |
47.15 |
47.07 |
47.15 |
0.0M |
2025-08-20 |
47.23 |
47.53 |
47.23 |
47.32 |
0.0M |
2025-08-19 |
47.16 |
47.25 |
46.97 |
47.25 |
0.0M |
2025-08-18 |
47.00 |
47.00 |
46.90 |
46.92 |
0.0M |
2025-08-15 |
46.84 |
47.16 |
46.80 |
47.00 |
0.0M |
2025-08-14 |
46.02 |
46.34 |
46.02 |
46.34 |
0.0M |
2025-08-13 |
45.90 |
45.97 |
45.88 |
45.90 |
0.0M |
2025-08-12 |
44.80 |
45.50 |
44.80 |
45.50 |
0.0M |
2025-08-11 |
45.14 |
45.28 |
44.97 |
45.28 |
0.0M |
2025-08-08 |
45.18 |
45.25 |
45.05 |
45.06 |
0.0M |
2025-08-07 |
45.00 |
45.06 |
44.94 |
44.98 |
0.0M |
2025-08-06 |
45.25 |
45.25 |
44.42 |
44.66 |
0.0M |
2025-08-05 |
45.24 |
45.24 |
44.58 |
44.63 |
0.0M |
2025-08-04 |
43.50 |
44.52 |
43.50 |
44.40 |
0.0M |
2025-08-01 |
44.79 |
44.79 |
43.90 |
43.90 |
0.0M |
2025-07-31 |
46.00 |
46.06 |
44.97 |
46.06 |
0.0M |
2025-07-30 |
45.02 |
45.45 |
44.25 |
45.40 |
0.0M |
2025-07-29 |
44.98 |
45.40 |
44.98 |
45.40 |
0.0M |
2025-07-28 |
45.99 |
45.99 |
44.99 |
44.99 |
0.0M |
2025-07-25 |
45.30 |
45.42 |
45.04 |
45.42 |
0.0M |
2025-07-24 |
45.90 |
46.06 |
45.59 |
45.82 |
0.0M |
2025-07-23 |
45.40 |
45.54 |
45.34 |
45.42 |
0.0M |
2025-07-22 |
45.30 |
45.30 |
45.09 |
45.14 |
0.0M |
2025-07-21 |
45.20 |
45.60 |
45.20 |
45.20 |
0.0M |
2025-07-18 |
45.25 |
45.35 |
45.25 |
45.35 |
0.0M |
2025-07-17 |
45.25 |
45.64 |
45.25 |
45.44 |
0.0M |
2025-07-16 |
45.11 |
45.11 |
44.72 |
44.72 |
0.0M |
2025-07-15 |
43.50 |
45.06 |
43.50 |
44.70 |
0.0M |
2025-07-14 |
44.49 |
45.06 |
44.25 |
45.06 |
0.0M |
2025-07-11 |
44.89 |
45.02 |
44.70 |
44.98 |
0.0M |
2025-07-10 |
44.98 |
45.08 |
44.40 |
44.40 |
0.0M |
2025-07-09 |
45.10 |
45.10 |
44.97 |
44.97 |
0.0M |
2025-07-08 |
44.83 |
44.94 |
44.76 |
44.76 |
0.0M |
2025-07-07 |
44.81 |
44.81 |
44.30 |
44.30 |
0.0M |
2025-07-04 |
45.22 |
45.22 |
44.25 |
44.25 |
0.0M |
2025-07-03 |
44.72 |
45.22 |
44.68 |
45.22 |
0.0M |
2025-07-02 |
46.24 |
46.24 |
44.42 |
44.65 |
0.0M |
2025-07-01 |
46.24 |
46.24 |
45.00 |
45.00 |
0.0M |
2025-06-30 |
45.30 |
46.25 |
45.18 |
46.25 |
0.0M |
2025-06-27 |
45.25 |
45.32 |
45.10 |
45.32 |
0.0M |
2025-06-26 |
45.25 |
45.25 |
44.69 |
45.25 |
0.0M |
2025-06-25 |
45.02 |
45.06 |
43.50 |
43.50 |
0.0M |
2025-06-24 |
45.00 |
45.00 |
44.37 |
44.47 |
0.0M |
2025-06-23 |
44.00 |
44.12 |
43.90 |
44.04 |
0.0M |
2025-06-20 |
43.01 |
43.70 |
43.01 |
43.10 |
0.0M |
2025-06-19 |
43.61 |
45.25 |
43.51 |
45.25 |
0.0M |
2025-06-18 |
44.11 |
44.12 |
43.76 |
43.76 |
0.0M |
2025-06-17 |
44.23 |
45.25 |
44.22 |
45.25 |
0.0M |
2025-06-16 |
44.50 |
44.56 |
44.50 |
44.56 |
0.0M |
2025-06-13 |
44.36 |
44.44 |
44.10 |
44.40 |
0.0M |
2025-06-12 |
44.75 |
44.75 |
44.63 |
44.63 |
0.0M |
2025-06-11 |
45.14 |
45.20 |
44.25 |
44.25 |
0.0M |
2025-06-10 |
44.94 |
47.15 |
44.94 |
47.15 |
0.0M |
2025-06-09 |
45.05 |
45.08 |
44.77 |
44.90 |
0.0M |
2025-06-06 |
44.97 |
45.02 |
44.25 |
44.25 |
0.0M |
2025-06-05 |
44.81 |
45.12 |
44.25 |
44.25 |
0.0M |
2025-06-04 |
44.94 |
46.25 |
44.55 |
46.25 |
0.0M |
2025-06-03 |
44.94 |
45.06 |
44.25 |
44.25 |
0.0M |
2025-06-02 |
44.84 |
44.98 |
44.25 |
44.25 |
0.0M |
2025-05-30 |
45.45 |
45.60 |
44.94 |
45.24 |
0.0M |
2025-05-29 |
45.79 |
45.79 |
45.16 |
45.22 |
0.0M |
2025-05-28 |
47.18 |
47.18 |
44.70 |
47.18 |
0.0M |
2025-05-27 |
47.18 |
47.18 |
46.40 |
46.54 |
0.0M |
2025-05-26 |
46.29 |
46.88 |
46.29 |
46.62 |
0.0M |
2025-05-23 |
45.96 |
46.04 |
45.25 |
46.04 |
0.0M |
2025-05-22 |
46.38 |
46.46 |
45.90 |
46.06 |
0.0M |
2025-05-21 |
46.70 |
47.07 |
46.56 |
46.74 |
0.0M |
2025-05-20 |
45.60 |
46.75 |
45.60 |
46.75 |
0.0M |
2025-05-19 |
45.29 |
45.44 |
45.00 |
45.25 |
0.0M |
2025-05-16 |
45.04 |
45.04 |
44.76 |
44.98 |
0.0M |
2025-05-15 |
44.58 |
46.28 |
44.30 |
46.28 |
0.0M |
2025-05-14 |
43.67 |
45.10 |
43.50 |
45.00 |
0.0M |
2025-05-13 |
43.76 |
47.20 |
43.44 |
47.20 |
0.0M |
2025-05-12 |
44.08 |
44.08 |
43.39 |
44.08 |
0.0M |
2025-05-09 |
43.76 |
43.84 |
43.53 |
43.84 |
0.0M |
2025-05-08 |
43.33 |
44.05 |
43.10 |
44.05 |
0.0M |
2025-05-07 |
43.54 |
43.62 |
43.05 |
43.05 |
0.0M |
2025-05-06 |
43.38 |
44.08 |
43.28 |
44.08 |
0.0M |
2025-05-05 |
43.70 |
43.81 |
42.70 |
42.70 |
0.0M |
2025-05-02 |
43.40 |
44.07 |
42.70 |
42.70 |
0.0M |
2025-04-30 |
42.70 |
43.70 |
42.37 |
43.70 |
0.0M |
2025-04-29 |
42.55 |
42.70 |
42.29 |
42.70 |
0.0M |
2025-04-28 |
41.70 |
42.36 |
41.70 |
41.90 |
0.0M |
2025-04-25 |
42.66 |
42.70 |
42.05 |
42.30 |
0.0M |
2025-04-24 |
40.84 |
41.07 |
40.82 |
41.04 |
0.0M |
2025-04-23 |
40.64 |
40.80 |
40.44 |
40.80 |
0.0M |
2025-04-22 |
39.63 |
40.30 |
39.63 |
40.25 |
0.0M |
2025-04-17 |
39.63 |
40.52 |
39.63 |
40.52 |
0.0M |
2025-04-16 |
39.42 |
39.68 |
39.35 |
39.41 |
0.0M |
2025-04-15 |
38.55 |
40.14 |
38.55 |
40.14 |
0.0M |
2025-04-14 |
38.89 |
39.15 |
38.55 |
38.55 |
0.0M |
2025-04-11 |
39.69 |
40.14 |
38.24 |
40.14 |
0.0M |
2025-04-10 |
40.21 |
40.21 |
39.04 |
39.23 |
0.0M |
2025-04-09 |
36.94 |
37.60 |
36.84 |
37.20 |
0.0M |
2025-04-08 |
37.40 |
38.68 |
37.00 |
38.00 |
0.0M |
2025-04-07 |
36.84 |
38.15 |
36.82 |
37.00 |
0.0M |
2025-04-04 |
41.46 |
41.46 |
38.96 |
39.00 |
0.0M |
2025-04-03 |
42.54 |
42.70 |
41.12 |
42.70 |
0.0M |
2025-04-02 |
42.20 |
42.28 |
41.74 |
42.02 |
0.0M |
2025-04-01 |
41.28 |
41.78 |
41.28 |
41.72 |
0.0M |
2025-03-31 |
41.56 |
42.20 |
40.76 |
42.20 |
0.0M |
2025-03-28 |
41.70 |
41.88 |
41.70 |
41.82 |
0.0M |
2025-03-27 |
41.34 |
42.12 |
41.34 |
42.02 |
0.0M |
2025-03-26 |
41.40 |
41.62 |
41.40 |
41.50 |
0.0M |
2025-03-25 |
41.40 |
41.40 |
41.20 |
41.40 |
0.0M |
2025-03-24 |
41.22 |
41.64 |
40.66 |
41.64 |
0.0M |
2025-03-21 |
41.14 |
41.70 |
41.10 |
41.70 |
0.0M |
2025-03-20 |
40.86 |
41.70 |
40.48 |
41.70 |
0.0M |
2025-03-19 |
40.60 |
41.16 |
40.60 |
41.16 |
0.0M |
2025-03-18 |
39.82 |
41.70 |
39.82 |
41.70 |
0.0M |
2025-03-17 |
40.44 |
40.44 |
39.56 |
40.04 |
0.0M |
2025-03-14 |
39.66 |
39.76 |
39.40 |
39.60 |
0.0M |
2025-03-13 |
39.50 |
40.40 |
39.18 |
40.40 |
0.0M |
2025-03-12 |
39.20 |
39.64 |
39.14 |
39.24 |
0.0M |
2025-03-11 |
39.90 |
39.92 |
38.50 |
38.50 |
0.0M |
2025-03-10 |
40.74 |
40.74 |
39.50 |
40.40 |
0.0M |
2025-03-07 |
40.46 |
40.46 |
40.12 |
40.40 |
0.0M |
2025-03-06 |
42.36 |
42.36 |
40.58 |
40.60 |
0.0M |
2025-03-05 |
42.00 |
42.70 |
41.76 |
42.60 |
0.0M |
2025-03-04 |
42.06 |
42.18 |
41.46 |
41.66 |
0.0M |
2025-03-03 |
41.80 |
43.70 |
41.80 |
43.70 |
0.0M |
2025-02-28 |
42.48 |
42.58 |
41.86 |
42.58 |
0.0M |
2025-02-27 |
42.92 |
43.44 |
42.92 |
43.16 |
0.0M |
2025-02-26 |
42.54 |
43.08 |
41.70 |
41.70 |
0.0M |
2025-02-25 |
42.04 |
42.58 |
41.70 |
41.70 |
0.0M |
2025-02-24 |
42.82 |
43.70 |
42.10 |
43.70 |
0.0M |
2025-02-21 |
42.88 |
42.88 |
42.48 |
42.82 |
0.0M |
2025-02-20 |
43.12 |
43.76 |
42.90 |
43.76 |
0.0M |
2025-02-19 |
43.64 |
43.64 |
41.10 |
41.10 |
0.0M |
2025-02-18 |
43.30 |
44.10 |
43.30 |
44.10 |
0.0M |
2025-02-17 |
44.10 |
44.10 |
42.76 |
43.30 |
0.0M |
2025-02-14 |
43.12 |
43.12 |
42.16 |
42.72 |
0.0M |
2025-02-13 |
42.64 |
44.08 |
42.60 |
44.08 |
0.0M |
2025-02-12 |
42.24 |
44.10 |
42.18 |
44.10 |
0.0M |
2025-02-11 |
42.02 |
44.00 |
41.84 |
44.00 |
0.0M |
2025-02-10 |
41.28 |
42.04 |
41.26 |
41.26 |
0.0M |
2025-02-07 |
41.30 |
41.50 |
41.28 |
41.34 |
0.0M |
2025-02-06 |
40.00 |
40.90 |
40.00 |
40.00 |
0.0M |
2025-02-05 |
40.54 |
40.78 |
40.00 |
40.00 |
0.0M |
2025-02-04 |
40.30 |
40.58 |
40.24 |
40.58 |
0.0M |
2025-02-03 |
40.78 |
40.78 |
40.30 |
40.34 |
0.0M |
2025-01-31 |
41.82 |
41.88 |
41.40 |
41.40 |
0.0M |
2025-01-30 |
41.40 |
41.80 |
41.40 |
41.74 |
0.0M |
2025-01-29 |
41.70 |
41.70 |
40.30 |
40.30 |
0.0M |
2025-01-28 |
41.08 |
41.76 |
40.30 |
40.30 |
0.0M |
2025-01-27 |
41.06 |
41.30 |
40.30 |
40.30 |
0.0M |
2025-01-24 |
41.90 |
41.90 |
41.26 |
41.30 |
0.0M |
2025-01-23 |
41.66 |
42.00 |
41.66 |
41.88 |
0.0M |
2025-01-22 |
41.10 |
41.52 |
41.10 |
41.22 |
0.0M |
2025-01-21 |
40.42 |
40.96 |
40.42 |
40.50 |
0.0M |
2025-01-20 |
40.32 |
41.44 |
40.22 |
41.44 |
0.0M |
2025-01-17 |
39.82 |
40.30 |
39.82 |
40.30 |
0.0M |
2025-01-16 |
39.42 |
39.58 |
39.38 |
39.38 |
0.0M |
2025-01-15 |
39.08 |
40.30 |
39.08 |
40.30 |
0.0M |
2025-01-14 |
39.72 |
40.30 |
39.00 |
40.30 |
0.0M |
2025-01-13 |
40.98 |
40.98 |
39.24 |
40.00 |
0.0M |
2025-01-10 |
41.28 |
41.30 |
39.72 |
41.30 |
0.0M |
2025-01-09 |
40.64 |
41.30 |
40.64 |
41.30 |
0.0M |
2025-01-08 |
41.30 |
41.30 |
40.26 |
40.80 |
0.0M |
2025-01-07 |
41.00 |
41.28 |
40.70 |
41.28 |
0.0M |
2025-01-06 |
40.84 |
41.30 |
40.44 |
41.30 |
0.0M |
2025-01-03 |
40.70 |
41.30 |
40.60 |
41.30 |
0.0M |
2025-01-02 |
40.62 |
40.88 |
40.24 |
40.88 |
0.0M |