마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 33.33 33.76 33.23 33.64 11.8M
2022-12-29 32.82 33.68 32.82 33.67 11.6M
2022-12-28 33.32 33.50 32.52 32.53 9.6M
2022-12-27 33.52 33.75 33.02 33.32 10.0M
2022-12-23 33.68 33.88 33.18 33.83 10.6M
2022-12-22 35.17 35.18 33.28 33.53 20.2M
2022-12-21 35.72 36.04 35.47 35.90 10.0M
2022-12-20 35.26 35.59 34.78 35.20 10.9M
2022-12-19 36.28 36.40 35.36 35.42 12.2M
2022-12-16 37.03 37.20 35.87 36.15 27.5M
2022-12-15 37.79 37.80 37.19 37.62 11.3M
2022-12-14 38.74 39.09 37.96 38.36 12.0M
2022-12-13 39.66 40.01 38.53 38.77 12.2M
2022-12-12 38.32 38.67 38.02 38.49 13.9M
2022-12-09 37.85 38.56 37.78 38.28 8.9M
2022-12-08 38.07 38.26 37.60 38.20 8.6M
2022-12-07 37.67 38.33 37.56 37.96 11.6M
2022-12-06 38.93 39.09 37.35 38.02 12.8M
2022-12-05 39.47 39.62 38.69 38.79 7.6M
2022-12-02 39.86 40.14 39.55 39.90 9.2M
2022-12-01 40.77 41.38 40.42 40.43 12.3M
2022-11-30 39.98 40.56 39.23 40.56 14.8M
2022-11-29 39.62 40.04 39.54 39.75 10.6M
2022-11-28 39.92 40.37 39.31 39.38 19.4M
2022-11-25 39.81 40.47 39.81 40.46 4.6M
2022-11-23 39.85 40.20 39.57 40.11 9.1M
2022-11-22 39.89 40.27 39.63 39.97 8.4M
2022-11-21 39.44 39.72 39.00 39.52 12.3M
2022-11-18 39.50 39.99 39.04 39.77 22.8M
2022-11-17 38.03 39.60 37.47 38.64 26.0M
2022-11-16 39.75 39.86 38.47 38.47 12.0M
2022-11-15 40.70 41.37 40.01 40.24 12.4M
2022-11-14 41.01 41.19 39.93 39.93 15.0M
2022-11-11 39.86 41.58 39.82 41.12 13.0M
2022-11-10 39.15 40.60 38.86 39.74 20.2M
2022-11-09 38.55 38.87 38.03 38.06 10.5M
2022-11-08 39.47 39.51 38.51 39.05 10.9M
2022-11-07 39.36 39.47 38.69 39.39 11.5M
2022-11-04 39.39 39.74 38.46 39.00 15.1M
2022-11-03 37.78 38.75 37.65 38.51 12.1M
2022-11-02 39.22 40.07 38.46 38.52 13.3M
2022-11-01 39.92 40.10 38.85 39.35 10.8M
2022-10-31 38.55 39.66 38.36 39.25 14.0M
2022-10-28 38.20 38.88 38.09 38.85 10.5M
2022-10-27 38.04 38.64 37.41 38.16 13.8M
2022-10-26 37.36 38.27 37.18 37.86 19.6M
2022-10-25 36.45 37.48 35.83 37.01 25.5M
2022-10-24 34.91 35.88 34.46 35.72 18.6M
2022-10-21 33.50 35.01 33.32 35.00 14.1M
2022-10-20 33.74 34.15 33.14 33.44 13.6M
2022-10-19 33.79 34.19 33.30 33.63 10.3M
2022-10-18 34.78 34.90 33.98 34.25 11.1M
2022-10-17 33.70 33.95 33.06 33.57 11.0M
2022-10-14 33.07 33.22 32.45 32.89 12.0M
2022-10-13 31.29 32.97 31.27 32.76 17.2M
2022-10-12 32.12 32.53 31.60 32.20 10.8M
2022-10-11 32.01 32.87 31.28 32.09 16.8M
2022-10-10 32.38 32.62 31.11 32.29 23.0M
2022-10-07 34.06 34.26 33.40 33.62 11.2M
2022-10-06 34.58 35.17 34.38 34.63 11.4M
2022-10-05 34.38 35.02 33.81 34.84 18.7M
2022-10-04 34.20 35.80 33.92 35.80 19.8M
2022-10-03 32.46 33.29 31.61 32.87 14.7M
2022-09-30 32.93 33.21 32.05 32.09 16.2M
2022-09-29 34.01 34.38 32.82 33.26 14.8M
2022-09-28 34.75 35.50 34.36 35.25 12.0M
2022-09-27 35.55 35.68 34.07 34.71 13.5M
2022-09-26 35.10 36.05 34.67 35.04 16.8M
2022-09-23 36.47 36.72 34.84 35.48 17.9M
2022-09-22 37.81 38.04 37.19 37.38 13.5M
2022-09-21 39.16 39.69 37.67 37.68 20.5M
2022-09-20 40.23 40.60 38.90 39.06 25.4M
2022-09-19 39.50 41.44 39.43 41.39 13.3M
2022-09-16 40.06 40.57 39.71 39.97 20.9M
2022-09-15 40.57 42.13 40.54 40.66 15.2M
2022-09-14 40.74 40.85 39.75 40.62 15.2M
2022-09-13 40.60 41.42 40.35 40.53 14.8M
2022-09-12 41.66 42.36 41.41 42.05 16.3M
2022-09-09 40.75 41.54 40.70 41.29 12.9M
2022-09-08 39.45 40.68 39.35 40.50 15.8M
2022-09-07 38.52 40.17 38.40 40.11 15.8M
2022-09-06 38.81 39.47 38.41 38.71 19.7M
2022-09-02 39.32 39.53 38.33 38.47 10.9M
2022-09-01 37.81 38.60 37.51 38.56 11.4M
2022-08-31 39.20 39.23 38.12 38.21 15.4M
2022-08-30 39.76 39.88 38.58 39.13 15.1M
2022-08-29 38.77 39.98 38.70 39.51 13.4M
2022-08-26 40.75 41.09 39.22 39.23 16.2M
2022-08-25 39.36 40.78 39.34 40.39 15.2M
2022-08-24 38.61 39.73 38.32 39.25 12.7M
2022-08-23 38.96 39.41 38.42 38.56 15.4M
2022-08-22 38.24 38.82 37.92 38.55 20.9M
2022-08-19 39.24 40.28 39.09 39.70 23.3M
2022-08-18 38.33 38.90 38.06 38.72 7.0M
2022-08-17 38.19 38.69 37.65 38.40 10.7M
2022-08-16 38.95 39.61 38.72 38.99 13.9M
2022-08-15 38.88 39.69 38.81 39.40 9.6M
2022-08-12 38.83 39.51 38.48 39.48 8.9M
2022-08-11 38.69 39.04 38.18 38.46 10.2M
2022-08-10 37.69 38.48 37.50 37.95 10.7M
2022-08-09 37.27 37.35 36.22 36.62 12.8M
2022-08-08 36.62 38.18 36.46 37.56 17.4M
2022-08-05 35.92 36.29 35.59 36.06 10.9M
2022-08-04 37.02 37.16 36.07 36.23 16.9M
2022-08-03 36.79 38.19 36.75 37.31 16.3M
2022-08-02 36.32 36.96 36.11 36.13 13.1M
2022-08-01 36.06 36.98 35.61 36.77 12.2M
2022-07-29 35.75 36.44 35.39 36.26 14.4M
2022-07-28 35.01 35.75 34.60 35.74 11.8M
2022-07-27 34.02 34.80 33.63 34.68 12.3M
2022-07-26 34.04 34.08 33.04 33.34 14.5M
2022-07-25 34.86 35.05 34.13 34.52 14.8M
2022-07-22 35.17 35.20 34.29 34.67 13.6M
2022-07-21 34.76 35.13 34.36 35.13 10.9M
2022-07-20 34.18 35.02 34.05 34.76 10.1M
2022-07-19 33.35 34.63 33.28 34.40 13.2M
2022-07-18 33.30 33.59 32.48 32.62 12.7M
2022-07-15 32.25 32.93 31.71 32.87 13.0M
2022-07-14 31.15 31.65 30.67 31.59 14.5M
2022-07-13 30.85 31.85 30.36 31.72 16.2M
2022-07-12 30.92 32.06 30.80 31.53 19.8M
2022-07-11 31.91 32.20 30.79 30.87 17.1M
2022-07-08 32.69 33.13 32.25 32.31 11.8M
2022-07-07 32.00 32.85 31.95 32.66 14.0M
2022-07-06 32.05 32.49 30.94 31.27 17.1M
2022-07-05 31.11 32.43 30.33 32.37 19.7M
2022-07-01 31.28 32.88 31.26 32.19 21.2M
2022-06-30 32.59 32.74 31.41 31.76 20.1M
2022-06-29 33.80 33.87 32.66 33.45 11.4M
2022-06-28 35.19 36.13 33.95 33.99 15.2M
2022-06-27 34.99 35.32 34.34 34.63 10.4M
2022-06-24 33.11 35.00 33.06 34.82 18.4M
2022-06-23 32.92 33.35 32.23 32.99 14.4M
2022-06-22 32.19 33.51 32.03 32.83 15.0M
2022-06-21 32.83 33.10 31.89 32.64 16.6M
2022-06-17 31.45 32.39 30.65 31.88 23.6M
2022-06-16 32.85 32.85 30.92 31.42 22.8M
2022-06-15 33.36 34.60 33.35 34.18 19.1M
2022-06-14 32.67 33.59 32.47 33.20 17.9M
2022-06-13 33.86 34.08 32.15 32.28 23.2M
2022-06-10 35.73 36.37 35.00 35.01 15.9M
2022-06-09 37.48 37.68 36.63 36.65 9.3M
2022-06-08 38.34 38.77 37.63 37.69 10.2M
2022-06-07 37.22 38.46 36.82 38.37 14.5M
2022-06-06 38.35 38.43 37.51 37.83 11.0M
2022-06-03 38.09 38.29 37.48 37.61 11.7M
2022-06-02 38.40 39.25 38.36 38.87 10.7M
2022-06-01 39.01 39.64 37.90 38.27 12.2M
2022-05-31 38.61 38.95 37.96 38.68 20.5M
2022-05-27 37.80 38.59 37.36 38.57 15.7M
2022-05-26 36.38 37.76 36.38 37.42 14.6M
2022-05-25 34.90 36.35 34.90 35.98 15.4M
2022-05-24 35.53 35.57 34.31 35.21 16.7M
2022-05-23 35.93 36.61 35.09 36.00 20.0M
2022-05-20 37.01 37.08 34.39 35.40 24.4M
2022-05-19 35.38 36.65 35.15 36.12 15.5M
2022-05-18 37.50 37.77 35.59 35.83 19.3M
2022-05-17 38.03 38.55 37.35 38.10 15.5M
2022-05-16 38.01 38.04 36.76 37.10 16.5M
2022-05-13 36.18 38.49 36.07 38.21 23.0M
2022-05-12 35.46 36.20 34.58 35.56 43.2M
2022-05-11 38.78 39.44 37.17 37.27 18.1M
2022-05-10 39.39 39.49 37.52 38.70 20.2M
2022-05-09 38.98 40.22 38.08 38.26 18.5M
2022-05-06 39.79 40.12 38.80 39.58 14.7M
2022-05-05 40.32 40.75 39.35 39.95 15.3M
2022-05-04 39.60 41.24 39.30 41.17 15.8M
2022-05-03 39.32 40.27 38.82 39.94 19.1M
2022-05-02 37.67 38.49 37.25 38.45 16.1M
2022-04-29 38.81 39.42 37.78 37.91 16.7M
2022-04-28 39.35 39.61 37.31 38.75 22.8M
2022-04-27 38.29 39.52 37.70 38.66 19.8M
2022-04-26 39.22 39.45 37.89 38.04 21.7M
2022-04-25 39.35 39.99 38.67 39.82 18.7M
2022-04-22 40.46 40.74 39.78 39.84 17.7M
2022-04-21 42.76 43.00 40.56 40.71 12.5M
2022-04-20 42.25 43.24 41.69 41.72 13.0M
2022-04-19 40.81 42.19 40.81 42.08 13.9M
2022-04-18 40.13 40.93 39.95 40.63 11.8M
2022-04-14 40.15 40.78 40.09 40.13 13.3M
2022-04-13 39.62 40.45 39.55 40.22 10.9M
2022-04-12 40.61 40.78 39.64 40.04 17.2M
2022-04-11 38.81 41.34 38.69 40.33 25.0M
2022-04-08 38.35 40.05 38.17 39.35 22.1M
2022-04-07 39.29 39.53 37.60 38.72 28.3M
2022-04-06 40.79 41.33 39.48 39.50 29.3M
2022-04-05 42.96 43.16 41.32 41.42 19.9M
2022-04-04 43.27 43.42 42.53 43.18 12.6M
2022-04-01 44.16 44.45 42.41 42.96 16.8M
2022-03-31 44.84 44.90 43.74 43.74 17.3M
2022-03-30 45.64 46.03 45.04 45.22 12.8M
2022-03-29 45.41 46.74 45.24 46.26 16.8M
2022-03-28 43.90 44.25 43.28 44.22 12.2M
2022-03-25 44.28 44.31 43.40 43.65 10.4M
2022-03-24 44.05 44.86 43.95 44.35 11.1M
2022-03-23 44.00 44.52 43.77 43.78 15.1M
2022-03-22 44.24 45.27 44.09 44.56 14.7M
2022-03-21 44.28 44.67 43.22 43.61 17.9M
2022-03-18 43.23 45.04 43.13 44.82 19.8M
2022-03-17 42.92 43.83 42.60 43.66 13.9M
2022-03-16 43.00 44.17 42.37 43.85 17.0M
2022-03-15 40.83 42.25 40.80 42.13 16.1M
2022-03-14 41.74 42.43 40.37 40.83 18.9M
2022-03-11 42.08 42.34 41.48 41.51 13.6M
2022-03-10 41.41 42.23 40.86 41.85 18.0M
2022-03-09 42.26 42.86 41.80 42.28 21.3M
2022-03-08 40.84 42.31 39.96 40.20 24.1M
2022-03-07 42.29 42.44 39.75 39.83 25.9M
2022-03-04 44.03 44.16 41.99 42.40 26.8M
2022-03-03 46.21 46.74 44.61 44.90 19.0M
2022-03-02 44.68 46.60 44.56 46.32 19.0M
2022-03-01 46.02 46.16 44.16 44.52 21.5M
2022-02-28 46.24 47.12 45.84 46.72 18.2M
2022-02-25 46.35 47.48 45.85 47.43 13.5M
2022-02-24 44.15 46.41 43.91 46.35 21.0M
2022-02-23 47.26 48.30 46.26 46.38 13.7M
2022-02-22 47.78 47.94 46.16 46.77 19.6M
2022-02-18 48.92 49.21 47.92 48.60 16.6M
2022-02-17 49.81 49.85 48.66 48.82 13.5M
2022-02-16 49.43 50.57 49.26 50.43 13.9M
2022-02-15 49.36 49.91 48.93 49.67 15.2M
2022-02-14 48.87 49.19 48.00 48.40 17.5M
2022-02-11 50.64 50.97 48.54 48.83 20.2M
2022-02-10 49.73 51.79 49.60 50.34 17.0M
2022-02-09 50.31 51.68 50.16 50.72 24.3M
2022-02-08 48.74 49.88 47.58 49.46 38.6M
2022-02-07 51.49 52.00 50.52 50.71 18.0M
2022-02-04 51.62 51.85 50.52 51.29 22.8M
2022-02-03 52.60 54.42 52.55 53.11 23.8M
2022-02-02 54.92 55.55 51.68 53.50 34.4M
2022-02-01 52.85 54.24 52.12 54.07 23.2M
2022-01-31 50.50 52.75 49.97 52.73 20.3M
2022-01-28 51.25 51.25 49.24 50.24 26.7M
2022-01-27 52.85 53.35 51.07 51.45 21.4M
2022-01-26 53.57 53.99 51.47 52.35 23.2M
2022-01-25 51.60 52.51 50.82 51.90 22.2M
2022-01-24 51.40 52.66 49.37 52.64 33.0M
2022-01-21 54.52 54.70 52.69 53.28 25.7M
2022-01-20 56.02 57.33 54.42 54.65 21.6M
2022-01-19 59.31 59.84 56.13 56.24 20.6M
2022-01-18 60.13 60.35 58.54 58.79 18.3M
2022-01-14 61.10 61.77 59.99 61.10 16.2M
2022-01-13 61.45 63.38 61.15 61.77 19.3M
2022-01-12 62.47 62.72 59.64 61.03 20.2M
2022-01-11 61.25 61.56 60.15 61.46 16.5M
2022-01-10 61.52 62.00 60.04 61.07 19.0M
2022-01-07 63.81 63.91 61.42 62.27 17.1M
2022-01-06 63.17 63.50 61.67 62.87 20.7M
2022-01-05 65.52 67.21 62.60 62.74 43.6M
2022-01-04 61.96 65.98 61.96 65.74 44.7M
2022-01-03 59.87 61.57 59.74 61.17 21.0M