시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
분봉 K선 데이터 없음
|
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2022-12-30 |
39.94 |
39.94 |
39.94 |
39.94 |
0.0M |
2022-12-29 |
40.06 |
40.06 |
40.06 |
40.06 |
0.0M |
2022-12-28 |
40.49 |
40.49 |
40.49 |
40.49 |
0.0M |
2022-12-27 |
40.70 |
40.70 |
40.70 |
40.70 |
0.0M |
2022-12-23 |
41.18 |
41.18 |
41.18 |
41.18 |
0.0M |
2022-12-22 |
41.60 |
41.60 |
41.60 |
41.60 |
0.0M |
2022-12-21 |
41.91 |
41.91 |
41.91 |
41.91 |
0.0M |
2022-12-20 |
41.97 |
41.97 |
41.97 |
41.97 |
0.0M |
2022-12-19 |
42.48 |
42.48 |
42.48 |
42.48 |
0.0M |
2022-12-16 |
42.54 |
42.54 |
42.54 |
42.54 |
0.0M |
2022-12-15 |
42.69 |
42.69 |
42.69 |
42.69 |
0.0M |
2022-12-14 |
43.02 |
43.02 |
43.02 |
43.02 |
0.0M |
2022-12-13 |
42.94 |
42.94 |
42.94 |
42.94 |
0.0M |
2022-12-12 |
42.90 |
42.90 |
42.90 |
42.90 |
0.0M |
2022-12-09 |
42.23 |
42.23 |
42.23 |
42.23 |
0.0M |
2022-12-08 |
41.92 |
41.92 |
41.92 |
41.92 |
0.0M |
2022-12-07 |
42.30 |
42.30 |
42.30 |
42.30 |
0.0M |
2022-12-06 |
42.05 |
42.05 |
42.05 |
42.05 |
0.0M |
2022-12-05 |
41.69 |
41.69 |
41.69 |
41.69 |
0.0M |
2022-12-02 |
41.62 |
41.62 |
41.62 |
41.62 |
0.0M |
2022-12-01 |
42.04 |
42.04 |
42.04 |
42.04 |
0.0M |
2022-11-30 |
41.85 |
41.85 |
41.85 |
41.85 |
0.0M |
2022-11-29 |
41.20 |
41.20 |
41.20 |
41.20 |
0.0M |
2022-11-28 |
41.81 |
41.81 |
41.81 |
41.81 |
0.0M |
2022-11-25 |
41.61 |
41.61 |
41.61 |
41.61 |
0.0M |
2022-11-24 |
41.55 |
41.55 |
41.55 |
41.55 |
0.0M |
2022-11-23 |
41.47 |
41.47 |
41.47 |
41.47 |
0.0M |
2022-11-22 |
41.23 |
41.23 |
41.23 |
41.23 |
0.0M |
2022-11-21 |
41.41 |
41.41 |
41.41 |
41.41 |
0.0M |
2022-11-18 |
40.87 |
40.87 |
40.87 |
40.87 |
0.0M |
2022-11-17 |
40.40 |
40.40 |
40.40 |
40.40 |
0.0M |
2022-11-16 |
41.08 |
41.08 |
41.08 |
41.08 |
0.0M |
2022-11-15 |
40.18 |
40.72 |
40.18 |
40.72 |
0.0M |
2022-11-14 |
39.13 |
40.57 |
39.13 |
40.57 |
0.0M |
2022-11-11 |
39.51 |
39.51 |
39.46 |
39.46 |
0.0M |
2022-11-10 |
39.44 |
39.80 |
39.44 |
39.80 |
0.0M |
2022-11-09 |
39.44 |
39.67 |
39.44 |
39.67 |
0.0M |
2022-11-08 |
39.30 |
39.74 |
39.30 |
39.74 |
0.0M |
2022-11-07 |
39.73 |
40.10 |
39.73 |
40.10 |
0.0M |
2022-11-04 |
40.64 |
40.64 |
40.64 |
40.64 |
0.0M |
2022-11-03 |
41.18 |
41.18 |
41.18 |
41.18 |
0.0M |
2022-11-02 |
42.92 |
42.92 |
42.92 |
42.92 |
0.0M |
2022-11-01 |
42.55 |
42.55 |
42.55 |
42.55 |
0.0M |
2022-10-31 |
42.27 |
42.47 |
42.27 |
42.47 |
0.0M |
2022-10-28 |
41.41 |
41.41 |
41.41 |
41.41 |
0.0M |
2022-10-27 |
41.69 |
41.69 |
41.69 |
41.69 |
0.0M |
2022-10-26 |
41.80 |
41.80 |
41.80 |
41.80 |
0.0M |
2022-10-25 |
42.43 |
42.43 |
42.43 |
42.43 |
0.0M |
2022-10-24 |
43.35 |
43.35 |
43.35 |
43.35 |
0.0M |
2022-10-21 |
43.19 |
43.19 |
43.19 |
43.19 |
0.0M |
2022-10-20 |
42.99 |
42.99 |
42.99 |
42.99 |
0.0M |
2022-10-19 |
42.91 |
42.91 |
42.91 |
42.91 |
0.0M |
2022-10-18 |
43.71 |
43.71 |
43.71 |
43.71 |
0.0M |
2022-10-17 |
43.66 |
43.66 |
43.66 |
43.66 |
0.0M |
2022-10-14 |
43.37 |
43.37 |
43.37 |
43.37 |
0.0M |
2022-10-13 |
43.59 |
43.59 |
43.59 |
43.59 |
0.0M |
2022-10-12 |
43.88 |
43.88 |
43.88 |
43.88 |
0.0M |
2022-10-11 |
44.38 |
44.38 |
44.38 |
44.38 |
0.0M |
2022-10-10 |
45.30 |
45.30 |
45.30 |
45.30 |
0.0M |
2022-10-07 |
45.14 |
45.14 |
45.14 |
45.14 |
0.0M |
2022-10-06 |
44.62 |
44.62 |
44.62 |
44.62 |
0.0M |
2022-10-05 |
43.85 |
43.85 |
43.85 |
43.85 |
0.0M |
2022-10-04 |
44.58 |
44.58 |
44.58 |
44.58 |
0.0M |
2022-10-03 |
44.09 |
44.09 |
44.09 |
44.09 |
0.0M |
2022-09-30 |
44.52 |
44.52 |
44.52 |
44.52 |
0.0M |
2022-09-29 |
45.58 |
45.58 |
45.58 |
45.58 |
0.0M |
2022-09-28 |
44.60 |
44.60 |
44.60 |
44.60 |
0.0M |
2022-09-27 |
44.27 |
44.27 |
44.27 |
44.27 |
0.0M |
2022-09-26 |
44.50 |
44.50 |
44.50 |
44.50 |
0.0M |
2022-09-23 |
44.38 |
44.72 |
44.38 |
44.72 |
0.0M |
2022-09-22 |
44.65 |
44.65 |
44.60 |
44.60 |
0.0M |
2022-09-21 |
44.26 |
44.66 |
44.26 |
44.66 |
0.0M |
2022-09-20 |
44.13 |
44.13 |
44.13 |
44.13 |
0.0M |
2022-09-19 |
44.36 |
44.36 |
44.33 |
44.33 |
0.0M |
2022-09-16 |
44.31 |
44.31 |
44.31 |
44.31 |
0.0M |
2022-09-15 |
44.65 |
44.65 |
44.65 |
44.65 |
0.0M |
2022-09-14 |
44.71 |
44.71 |
44.71 |
44.71 |
0.0M |
2022-09-13 |
44.57 |
44.57 |
44.57 |
44.57 |
0.0M |
2022-09-12 |
44.84 |
44.84 |
44.84 |
44.84 |
0.0M |
2022-09-09 |
45.07 |
45.07 |
45.07 |
45.07 |
0.0M |
2022-09-08 |
44.98 |
44.98 |
44.98 |
44.98 |
0.0M |
2022-09-07 |
44.92 |
44.92 |
44.92 |
44.92 |
0.0M |
2022-09-06 |
45.12 |
45.12 |
45.12 |
45.12 |
0.0M |
2022-09-05 |
45.36 |
45.36 |
45.36 |
45.36 |
0.0M |
2022-09-02 |
45.15 |
45.15 |
45.15 |
45.15 |
0.0M |
2022-09-01 |
45.49 |
45.49 |
45.32 |
45.32 |
0.0M |
2022-08-31 |
45.76 |
46.03 |
45.76 |
46.03 |
0.0M |
2022-08-30 |
45.76 |
45.76 |
45.76 |
45.76 |
0.0M |
2022-08-29 |
45.92 |
45.92 |
45.92 |
45.92 |
0.0M |
2022-08-26 |
46.19 |
46.19 |
46.19 |
46.19 |
0.0M |
2022-08-25 |
45.94 |
45.94 |
45.94 |
45.94 |
0.0M |
2022-08-24 |
45.92 |
45.92 |
45.92 |
45.92 |
0.0M |
2022-08-23 |
45.93 |
45.93 |
45.93 |
45.93 |
0.0M |
2022-08-22 |
45.75 |
45.75 |
45.75 |
45.75 |
0.0M |
2022-08-19 |
45.93 |
45.93 |
45.93 |
45.93 |
0.0M |
2022-08-18 |
45.82 |
45.82 |
45.82 |
45.82 |
0.0M |
2022-08-17 |
46.15 |
46.15 |
46.15 |
46.15 |
0.0M |
2022-08-16 |
46.21 |
46.21 |
46.21 |
46.21 |
0.0M |
2022-08-15 |
45.80 |
45.80 |
45.80 |
45.80 |
0.0M |
2022-08-12 |
45.14 |
45.14 |
45.14 |
45.14 |
0.0M |
2022-08-11 |
45.34 |
45.34 |
45.34 |
45.34 |
0.0M |
2022-08-10 |
45.90 |
45.90 |
45.90 |
45.90 |
0.0M |
2022-08-09 |
46.06 |
46.06 |
46.06 |
46.06 |
0.0M |
2022-08-08 |
45.83 |
45.83 |
45.83 |
45.83 |
0.0M |
2022-08-05 |
45.79 |
45.79 |
45.79 |
45.79 |
0.0M |
2022-08-04 |
45.64 |
46.92 |
45.64 |
46.92 |
0.0M |
2022-08-03 |
45.56 |
45.56 |
45.56 |
45.56 |
0.0M |
2022-08-02 |
45.04 |
45.04 |
45.04 |
45.04 |
0.0M |
2022-08-01 |
46.06 |
46.06 |
46.06 |
46.06 |
0.0M |
2022-07-29 |
45.81 |
46.12 |
45.81 |
46.12 |
0.0M |
2022-07-28 |
45.02 |
46.00 |
45.02 |
46.00 |
0.0M |
2022-07-27 |
44.81 |
45.34 |
44.81 |
45.34 |
0.0M |
2022-07-26 |
44.46 |
45.07 |
44.46 |
45.07 |
0.0M |
2022-07-25 |
44.36 |
44.71 |
44.36 |
44.71 |
0.0M |
2022-07-22 |
44.68 |
44.68 |
44.68 |
44.68 |
0.0M |
2022-07-21 |
44.42 |
45.75 |
44.42 |
45.75 |
0.0M |
2022-07-20 |
44.27 |
44.27 |
44.27 |
44.27 |
0.0M |
2022-07-19 |
44.49 |
44.49 |
44.49 |
44.49 |
0.0M |
2022-07-18 |
45.13 |
45.13 |
45.13 |
45.13 |
0.0M |
2022-07-15 |
45.22 |
45.22 |
45.22 |
45.22 |
0.0M |
2022-07-14 |
45.39 |
45.39 |
45.39 |
45.39 |
0.0M |
2022-07-13 |
45.36 |
45.36 |
45.36 |
45.36 |
0.0M |
2022-07-12 |
45.41 |
45.41 |
45.41 |
45.41 |
0.0M |
2022-07-11 |
44.95 |
44.95 |
44.95 |
44.95 |
0.0M |
2022-07-08 |
44.68 |
44.68 |
44.68 |
44.68 |
0.0M |
2022-07-07 |
44.18 |
44.18 |
44.18 |
44.18 |
0.0M |
2022-07-06 |
44.00 |
44.00 |
44.00 |
44.00 |
0.0M |
2022-07-05 |
43.22 |
43.22 |
43.22 |
43.22 |
0.0M |
2022-07-04 |
43.06 |
43.06 |
43.06 |
43.06 |
0.0M |
2022-07-01 |
43.28 |
43.28 |
43.28 |
43.28 |
0.0M |
2022-06-30 |
43.78 |
43.78 |
43.78 |
43.78 |
0.0M |
2022-06-29 |
43.69 |
43.69 |
43.69 |
43.69 |
0.0M |
2022-06-28 |
43.51 |
43.51 |
43.51 |
43.51 |
0.0M |
2022-06-27 |
43.64 |
43.64 |
43.64 |
43.64 |
0.0M |
2022-06-24 |
43.78 |
43.78 |
43.78 |
43.78 |
0.0M |
2022-06-23 |
43.43 |
43.43 |
43.43 |
43.43 |
0.0M |
2022-06-22 |
43.69 |
43.69 |
43.69 |
43.69 |
0.0M |
2022-06-21 |
43.85 |
43.85 |
43.85 |
43.85 |
0.0M |
2022-06-20 |
43.56 |
43.56 |
43.56 |
43.56 |
0.0M |
2022-06-17 |
43.74 |
43.74 |
43.74 |
43.74 |
0.0M |
2022-06-16 |
44.20 |
44.20 |
44.20 |
44.20 |
0.0M |
2022-06-15 |
43.77 |
43.77 |
43.71 |
43.71 |
0.0M |
2022-06-14 |
44.24 |
44.24 |
44.24 |
44.24 |
0.0M |
2022-06-13 |
44.17 |
44.17 |
44.17 |
44.17 |
0.0M |
2022-06-10 |
44.14 |
44.14 |
44.14 |
44.14 |
0.0M |
2022-06-09 |
44.01 |
44.01 |
44.01 |
44.01 |
0.0M |
2022-06-08 |
44.09 |
44.09 |
44.09 |
44.09 |
0.0M |
2022-06-07 |
44.25 |
44.25 |
44.25 |
44.25 |
0.0M |
2022-06-06 |
44.54 |
44.62 |
44.54 |
44.62 |
0.0M |
2022-06-03 |
44.40 |
44.50 |
44.40 |
44.50 |
0.0M |
2022-06-02 |
44.23 |
44.27 |
44.23 |
44.27 |
0.0M |
2022-06-01 |
44.40 |
44.50 |
44.40 |
44.50 |
0.0M |
2022-05-31 |
44.29 |
44.97 |
44.29 |
44.97 |
0.0M |
2022-05-30 |
44.39 |
44.39 |
44.39 |
44.39 |
0.0M |
2022-05-27 |
43.46 |
43.46 |
43.46 |
43.46 |
0.0M |
2022-05-26 |
43.35 |
43.35 |
43.35 |
43.35 |
0.0M |
2022-05-25 |
42.84 |
42.84 |
42.84 |
42.84 |
0.0M |
2022-05-24 |
42.59 |
42.59 |
42.43 |
42.43 |
0.0M |
2022-05-23 |
42.70 |
42.70 |
42.70 |
42.70 |
0.0M |
2022-05-20 |
42.97 |
42.97 |
42.97 |
42.97 |
0.0M |
2022-05-19 |
43.36 |
43.36 |
43.36 |
43.36 |
0.0M |
2022-05-18 |
43.95 |
44.01 |
43.95 |
44.01 |
0.0M |
2022-05-17 |
44.02 |
44.02 |
44.02 |
44.02 |
0.0M |
2022-05-16 |
44.55 |
44.55 |
44.55 |
44.55 |
0.0M |
2022-05-13 |
44.67 |
44.67 |
44.67 |
44.67 |
0.0M |
2022-05-12 |
44.07 |
44.07 |
44.07 |
44.07 |
0.0M |
2022-05-11 |
44.33 |
44.33 |
44.33 |
44.33 |
0.0M |
2022-05-10 |
43.99 |
43.99 |
43.99 |
43.99 |
0.0M |
2022-05-09 |
45.12 |
45.12 |
45.12 |
45.12 |
0.0M |
2022-05-06 |
45.60 |
45.60 |
45.60 |
45.60 |
0.0M |
2022-05-05 |
45.63 |
45.63 |
45.63 |
45.63 |
0.0M |
2022-05-04 |
45.66 |
45.66 |
45.66 |
45.66 |
0.0M |
2022-05-03 |
45.53 |
46.44 |
45.53 |
46.44 |
0.0M |
2022-05-02 |
45.35 |
45.35 |
45.35 |
45.35 |
0.0M |
2022-04-29 |
45.12 |
46.40 |
45.12 |
46.40 |
0.0M |
2022-04-28 |
45.48 |
45.48 |
45.48 |
45.48 |
0.0M |
2022-04-27 |
44.88 |
46.00 |
44.88 |
46.00 |
0.0M |
2022-04-26 |
44.83 |
44.83 |
44.83 |
44.83 |
0.0M |
2022-04-25 |
44.01 |
44.01 |
44.01 |
44.01 |
0.0M |
2022-04-22 |
43.84 |
43.84 |
43.84 |
43.84 |
0.0M |
2022-04-21 |
44.26 |
44.26 |
44.26 |
44.26 |
0.0M |
2022-04-20 |
44.05 |
44.05 |
44.05 |
44.05 |
0.0M |
2022-04-19 |
44.26 |
44.26 |
44.26 |
44.26 |
0.0M |
2022-04-14 |
43.74 |
43.74 |
43.74 |
43.74 |
0.0M |
2022-04-13 |
43.98 |
43.98 |
43.98 |
43.98 |
0.0M |
2022-04-12 |
43.60 |
43.60 |
43.60 |
43.60 |
0.0M |
2022-04-11 |
43.80 |
43.80 |
43.80 |
43.80 |
0.0M |
2022-04-08 |
44.01 |
44.01 |
44.01 |
44.01 |
0.0M |
2022-04-07 |
43.58 |
43.58 |
43.58 |
43.58 |
0.0M |
2022-04-06 |
44.05 |
44.05 |
44.05 |
44.05 |
0.0M |
2022-04-05 |
43.91 |
43.91 |
43.91 |
43.91 |
0.0M |
2022-04-04 |
43.30 |
43.30 |
43.30 |
43.30 |
0.0M |
2022-04-01 |
43.14 |
43.14 |
43.14 |
43.14 |
0.0M |
2022-03-31 |
43.00 |
43.00 |
43.00 |
43.00 |
0.0M |
2022-03-30 |
43.40 |
43.40 |
43.40 |
43.40 |
0.0M |
2022-03-29 |
43.60 |
43.60 |
43.40 |
43.40 |
0.0M |
2022-03-28 |
44.00 |
44.00 |
44.00 |
44.00 |
0.0M |
2022-03-25 |
43.60 |
43.60 |
43.60 |
43.60 |
0.0M |
2022-03-24 |
43.80 |
43.80 |
43.80 |
43.80 |
0.0M |
2022-03-23 |
43.80 |
43.80 |
43.80 |
43.80 |
0.0M |
2022-03-22 |
43.40 |
43.40 |
43.40 |
43.40 |
0.0M |
2022-03-21 |
43.20 |
43.20 |
43.20 |
43.20 |
0.0M |
2022-03-18 |
42.60 |
42.60 |
42.60 |
42.60 |
0.0M |
2022-03-17 |
42.60 |
42.60 |
42.60 |
42.60 |
0.0M |
2022-03-16 |
42.60 |
42.60 |
42.60 |
42.60 |
0.0M |
2022-03-15 |
42.20 |
42.20 |
42.20 |
42.20 |
0.0M |
2022-03-14 |
42.80 |
42.80 |
42.80 |
42.80 |
0.0M |
2022-03-11 |
42.40 |
42.40 |
42.40 |
42.40 |
0.0M |
2022-03-10 |
42.20 |
42.20 |
42.20 |
42.20 |
0.0M |
2022-03-09 |
42.60 |
42.60 |
42.60 |
42.60 |
0.0M |
2022-03-08 |
42.20 |
42.20 |
42.20 |
42.20 |
0.0M |
2022-03-07 |
42.40 |
42.40 |
42.40 |
42.40 |
0.0M |
2022-03-04 |
42.00 |
42.80 |
42.00 |
42.80 |
0.0M |
2022-03-03 |
41.80 |
41.80 |
41.80 |
41.80 |
0.0M |
2022-03-02 |
41.40 |
41.40 |
41.40 |
41.40 |
0.0M |
2022-03-01 |
41.40 |
41.40 |
41.40 |
41.40 |
0.0M |
2022-02-28 |
41.00 |
41.00 |
41.00 |
41.00 |
0.0M |
2022-02-25 |
41.20 |
41.20 |
41.20 |
41.20 |
0.0M |
2022-02-24 |
40.60 |
40.60 |
40.60 |
40.60 |
0.0M |
2022-02-23 |
40.80 |
40.80 |
40.80 |
40.80 |
0.0M |
2022-02-22 |
40.60 |
40.60 |
40.60 |
40.60 |
0.0M |
2022-02-21 |
41.80 |
41.80 |
41.80 |
41.80 |
0.0M |
2022-02-18 |
40.80 |
40.80 |
40.80 |
40.80 |
0.0M |
2022-02-17 |
41.00 |
41.00 |
41.00 |
41.00 |
0.0M |
2022-02-16 |
40.80 |
40.80 |
40.20 |
40.20 |
0.0M |
2022-02-15 |
44.00 |
44.00 |
43.20 |
43.20 |
0.0M |
2022-02-14 |
29.40 |
29.40 |
29.40 |
29.40 |
0.0M |
2022-02-11 |
30.60 |
30.60 |
30.60 |
30.60 |
0.0M |
2022-02-10 |
31.20 |
31.20 |
31.20 |
31.20 |
0.0M |
2022-02-09 |
30.60 |
30.60 |
30.60 |
30.60 |
0.0M |
2022-02-08 |
30.00 |
30.00 |
30.00 |
30.00 |
0.0M |
2022-02-07 |
29.60 |
29.60 |
29.60 |
29.60 |
0.0M |
2022-02-04 |
29.20 |
29.20 |
29.20 |
29.20 |
0.0M |
2022-02-03 |
30.60 |
30.60 |
30.60 |
30.60 |
0.0M |
2022-02-02 |
30.20 |
30.20 |
30.20 |
30.20 |
0.0M |
2022-02-01 |
30.20 |
30.20 |
30.20 |
30.20 |
0.0M |
2022-01-31 |
29.20 |
29.20 |
29.20 |
29.20 |
0.0M |
2022-01-28 |
28.40 |
28.40 |
28.40 |
28.40 |
0.0M |
2022-01-27 |
29.80 |
29.80 |
29.80 |
29.80 |
0.0M |
2022-01-26 |
29.40 |
29.40 |
29.40 |
29.40 |
0.0M |
2022-01-25 |
31.20 |
31.20 |
29.80 |
29.80 |
0.0M |
2022-01-24 |
30.80 |
30.80 |
30.80 |
30.80 |
0.0M |
2022-01-21 |
31.40 |
31.40 |
31.00 |
31.00 |
0.0M |
2022-01-20 |
32.60 |
32.60 |
32.60 |
32.60 |
0.0M |
2022-01-19 |
33.80 |
33.80 |
33.80 |
33.80 |
0.0M |
2022-01-18 |
34.80 |
34.80 |
34.80 |
34.80 |
0.0M |
2022-01-17 |
34.80 |
34.80 |
34.80 |
34.80 |
0.0M |
2022-01-14 |
34.20 |
34.20 |
34.20 |
34.20 |
0.0M |
2022-01-13 |
34.40 |
34.40 |
34.40 |
34.40 |
0.0M |
2022-01-12 |
35.40 |
35.40 |
35.40 |
35.40 |
0.0M |
2022-01-11 |
34.00 |
34.00 |
34.00 |
34.00 |
0.0M |
2022-01-10 |
34.20 |
34.20 |
34.20 |
34.20 |
0.0M |
2022-01-07 |
35.00 |
35.20 |
35.00 |
35.20 |
0.0M |
2022-01-06 |
34.60 |
34.60 |
34.60 |
34.60 |
0.0M |
2022-01-05 |
35.20 |
35.20 |
35.20 |
35.20 |
0.0M |
2022-01-04 |
35.20 |
35.40 |
35.20 |
35.40 |
0.0M |
2022-01-03 |
34.60 |
36.00 |
34.60 |
36.00 |
0.0M |