마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 45.50 45.64 45.33 45.42 0.2M
2024-12-30 45.23 45.52 44.92 45.40 0.3M
2024-12-27 45.46 45.70 45.44 45.58 0.4M
2024-12-26 45.68 46.00 45.68 45.86 0.3M
2024-12-24 45.57 45.92 45.49 45.89 0.2M
2024-12-23 45.28 45.65 45.07 45.59 1.8M
2024-12-20 45.36 45.84 45.14 45.47 4.2M
2024-12-19 46.25 46.26 45.67 45.78 0.6M
2024-12-18 47.32 47.46 46.31 46.33 0.5M
2024-12-17 47.24 47.40 47.02 47.02 0.7M
2024-12-16 47.05 47.21 46.93 46.98 0.4M
2024-12-13 47.39 47.43 46.89 47.06 0.5M
2024-12-12 47.28 47.61 47.24 47.32 0.4M
2024-12-11 47.63 47.90 47.34 47.34 0.5M
2024-12-10 47.17 47.23 47.02 47.07 0.4M
2024-12-09 47.29 47.45 46.88 46.98 0.5M
2024-12-06 47.91 48.00 47.55 47.59 0.6M
2024-12-05 48.11 48.33 47.95 48.18 0.6M
2024-12-04 47.57 48.04 47.55 47.97 0.5M
2024-12-03 47.50 47.67 47.42 47.48 0.4M
2024-12-02 47.28 47.47 47.02 47.33 0.5M
2024-11-29 46.70 47.14 46.70 47.08 0.3M
2024-11-27 47.15 47.25 47.02 47.05 0.4M
2024-11-26 46.84 46.91 46.66 46.81 0.5M
2024-11-25 46.80 46.88 46.42 46.57 0.6M
2024-11-22 46.43 46.83 46.43 46.75 0.8M
2024-11-21 45.37 45.76 45.19 45.76 0.7M
2024-11-20 45.12 45.16 44.79 45.11 0.6M
2024-11-19 44.87 45.33 44.82 45.29 0.7M
2024-11-18 44.80 45.19 44.73 45.04 0.8M
2024-11-15 45.01 45.04 44.19 44.45 1.5M
2024-11-14 46.18 46.37 45.93 45.95 0.8M
2024-11-13 46.05 46.24 45.76 46.12 1.0M
2024-11-12 46.93 46.96 46.41 46.59 0.8M
2024-11-11 48.16 48.17 47.79 47.80 0.5M
2024-11-08 47.93 48.03 47.71 47.98 0.6M
2024-11-07 47.56 47.85 47.46 47.66 0.9M
2024-11-06 47.77 47.80 47.14 47.71 1.0M
2024-11-05 47.47 47.97 47.44 47.91 0.7M
2024-11-04 47.16 47.34 46.91 47.06 0.6M
2024-11-01 47.05 47.37 46.96 47.08 0.9M
2024-10-31 46.56 46.60 45.95 46.22 0.7M
2024-10-30 46.84 47.27 46.81 46.91 0.7M
2024-10-29 47.69 48.00 47.67 47.91 0.5M
2024-10-28 48.27 48.40 48.07 48.16 0.5M
2024-10-25 47.35 47.79 47.29 47.42 0.6M
2024-10-24 47.33 47.44 47.03 47.10 0.5M
2024-10-23 46.60 47.07 46.57 46.82 0.8M
2024-10-22 46.99 47.13 46.85 47.02 0.7M
2024-10-21 47.90 47.96 47.53 47.63 0.5M
2024-10-18 48.00 48.26 47.79 48.17 0.5M
2024-10-17 48.55 48.73 48.43 48.59 0.8M
2024-10-16 48.20 48.29 48.02 48.15 0.7M
2024-10-15 48.49 48.57 48.15 48.22 0.9M
2024-10-14 47.07 47.43 47.05 47.38 0.6M
2024-10-11 46.88 47.10 46.76 46.83 0.8M
2024-10-10 46.52 46.61 46.27 46.36 1.0M
2024-10-09 46.34 46.80 46.32 46.71 1.3M
2024-10-08 46.28 46.72 46.28 46.64 1.7M
2024-10-07 46.01 46.13 45.85 46.04 1.8M
2024-10-04 45.91 46.29 45.90 46.29 1.6M
2024-10-03 46.77 46.83 46.38 46.61 1.5M
2024-10-02 47.19 47.48 46.99 47.29 1.6M
2024-10-01 47.43 47.61 47.03 47.34 1.8M
2024-09-30 47.55 47.59 46.99 47.46 1.2M
2024-09-27 47.90 48.13 47.55 47.56 0.5M
2024-09-26 48.40 48.47 47.74 48.09 0.7M
2024-09-25 48.66 48.76 48.34 48.37 0.4M
2024-09-24 48.53 48.63 48.16 48.53 0.5M
2024-09-23 48.51 48.91 48.48 48.86 0.7M
2024-09-20 48.09 48.22 47.93 47.99 1.5M
2024-09-19 47.95 48.19 47.77 48.13 0.9M
2024-09-18 47.81 47.90 47.37 47.37 0.6M
2024-09-17 48.22 48.24 47.74 47.76 0.7M
2024-09-16 47.99 48.13 47.87 48.12 0.5M
2024-09-13 47.81 47.91 47.66 47.71 0.4M
2024-09-12 47.84 48.01 47.55 47.99 0.6M
2024-09-11 47.27 47.28 46.52 47.15 0.6M
2024-09-10 47.04 47.27 46.86 47.23 0.4M
2024-09-09 46.50 47.00 46.48 46.91 0.5M
2024-09-06 46.78 46.87 46.10 46.20 0.5M
2024-09-05 45.37 46.03 45.22 45.89 0.7M
2024-09-04 46.49 46.83 46.47 46.68 0.5M
2024-09-03 46.91 46.91 46.08 46.15 0.7M
2024-08-30 46.63 46.79 46.34 46.66 0.4M
2024-08-29 46.88 47.32 46.87 47.14 0.6M
2024-08-28 46.48 46.64 46.32 46.42 0.5M
2024-08-27 46.23 46.50 46.23 46.35 0.4M
2024-08-26 46.30 46.53 46.29 46.34 0.3M
2024-08-23 46.14 46.39 46.00 46.24 0.4M
2024-08-22 46.24 46.33 45.97 46.06 0.4M
2024-08-21 46.07 46.37 46.02 46.35 0.5M
2024-08-20 46.00 46.06 45.81 45.96 0.3M
2024-08-19 45.74 46.12 45.72 46.03 0.6M
2024-08-16 45.60 45.68 45.41 45.58 0.4M
2024-08-15 45.68 45.86 45.56 45.62 0.7M
2024-08-14 45.38 45.71 45.38 45.70 0.4M
2024-08-13 45.15 45.45 45.06 45.38 0.4M
2024-08-12 45.12 45.29 44.96 45.02 0.4M
2024-08-09 44.69 45.12 44.60 45.09 0.5M
2024-08-08 44.43 44.74 44.23 44.65 0.5M
2024-08-07 44.44 44.81 44.14 44.15 1.1M
2024-08-06 43.51 44.50 43.45 44.10 1.7M
2024-08-05 44.01 44.54 44.01 44.16 1.1M
2024-08-02 45.78 46.12 45.46 46.07 1.0M
2024-08-01 46.96 47.08 45.87 46.32 1.0M
2024-07-31 47.24 47.38 46.83 47.23 0.7M
2024-07-30 47.30 47.42 47.03 47.36 0.9M
2024-07-29 47.01 47.26 46.98 47.02 0.7M
2024-07-26 46.36 46.73 46.28 46.54 1.0M
2024-07-25 46.22 46.69 46.00 46.00 1.1M
2024-07-24 45.09 45.29 45.01 45.03 0.9M
2024-07-23 45.21 45.49 45.19 45.35 0.7M
2024-07-22 45.48 45.73 45.40 45.70 0.6M
2024-07-19 45.14 45.22 44.93 45.01 0.6M
2024-07-18 45.72 45.76 45.02 45.08 0.9M
2024-07-17 46.02 46.17 45.39 45.40 1.1M
2024-07-16 46.14 46.36 46.00 46.31 0.5M
2024-07-15 46.39 46.43 45.88 45.99 0.5M
2024-07-12 46.14 46.66 46.13 46.39 0.6M
2024-07-11 46.05 46.26 45.70 45.70 0.7M
2024-07-10 46.18 46.35 46.15 46.32 0.6M
2024-07-09 46.13 46.23 45.92 46.10 0.6M
2024-07-08 46.31 46.33 46.02 46.08 0.4M
2024-07-05 46.01 46.22 45.77 46.22 0.6M
2024-07-03 45.42 45.75 45.39 45.69 0.5M
2024-07-02 45.14 45.53 45.02 45.50 0.4M
2024-07-01 45.32 45.58 45.16 45.21 0.6M
2024-06-28 46.07 46.19 45.81 45.88 0.7M
2024-06-27 46.18 46.30 46.02 46.15 0.6M
2024-06-26 45.57 45.57 45.35 45.53 0.5M
2024-06-25 46.00 46.04 45.73 46.01 0.6M
2024-06-24 45.85 46.11 45.82 45.84 0.6M
2024-06-21 45.52 45.68 45.35 45.60 0.7M
2024-06-20 45.81 45.90 45.53 45.65 0.8M
2024-06-18 45.54 45.77 45.48 45.58 0.8M
2024-06-17 45.26 45.54 45.17 45.48 0.6M
2024-06-14 45.25 45.28 44.93 45.22 0.7M
2024-06-13 45.80 45.83 45.45 45.65 0.6M
2024-06-12 45.56 45.93 45.42 45.73 0.8M
2024-06-11 44.51 44.61 44.33 44.56 1.2M
2024-06-10 44.61 44.82 44.50 44.78 0.9M
2024-06-07 45.11 45.21 44.83 44.86 0.6M
2024-06-06 45.48 45.50 45.20 45.41 0.8M
2024-06-05 44.88 45.19 44.80 45.18 0.7M
2024-06-04 44.46 44.75 44.38 44.74 0.7M
2024-06-03 43.75 44.00 43.62 43.90 0.5M
2024-05-31 43.63 43.96 43.47 43.96 0.6M
2024-05-30 43.46 43.49 43.28 43.34 0.4M
2024-05-29 43.56 43.70 43.36 43.40 0.6M
2024-05-28 44.49 44.50 43.62 43.68 0.6M
2024-05-24 44.60 44.96 44.56 44.69 1.0M
2024-05-23 44.56 44.60 44.06 44.16 0.5M
2024-05-22 44.22 44.47 44.21 44.36 0.5M
2024-05-21 44.14 44.24 43.99 44.23 0.5M
2024-05-20 44.02 44.20 43.99 44.12 0.5M
2024-05-17 44.04 44.22 43.91 44.07 0.5M
2024-05-16 43.64 43.98 43.61 43.92 1.0M
2024-05-15 43.65 44.03 43.65 43.91 1.2M
2024-05-14 43.31 43.54 43.25 43.51 0.7M
2024-05-13 42.93 43.08 42.77 42.81 0.8M
2024-05-10 43.22 43.49 43.16 43.46 0.7M
2024-05-09 43.11 43.39 43.09 43.38 0.7M
2024-05-08 42.96 43.13 42.88 42.94 0.5M
2024-05-07 42.80 42.92 42.70 42.89 0.7M
2024-05-06 41.94 42.44 41.94 42.41 0.5M
2024-05-03 42.33 42.34 41.97 42.16 1.0M
2024-05-02 41.01 41.24 40.77 41.21 1.0M
2024-05-01 41.17 41.59 41.15 41.23 0.8M
2024-04-30 41.57 41.85 41.17 41.19 0.9M
2024-04-29 41.63 41.70 41.34 41.55 0.9M
2024-04-26 41.37 41.67 41.37 41.61 0.9M
2024-04-25 40.34 41.25 40.25 41.12 1.8M
2024-04-24 41.77 41.86 41.20 41.43 1.5M
2024-04-23 41.93 42.34 41.87 42.26 1.0M
2024-04-22 41.49 41.92 41.49 41.79 0.7M
2024-04-19 41.28 41.32 41.01 41.07 1.1M
2024-04-18 41.55 41.71 41.38 41.43 0.8M
2024-04-17 41.89 41.89 41.27 41.45 0.8M
2024-04-16 41.45 41.47 41.17 41.28 1.1M
2024-04-15 42.20 42.25 41.54 41.64 2.1M
2024-04-12 41.73 41.82 41.53 41.77 1.3M
2024-04-11 41.77 41.97 41.28 41.86 1.0M
2024-04-10 41.42 41.65 41.29 41.54 1.5M
2024-04-09 42.12 42.25 41.87 42.23 1.1M
2024-04-08 41.81 42.01 41.68 41.92 1.7M
2024-04-05 41.67 42.08 41.51 42.04 2.1M
2024-04-04 42.03 42.20 41.45 41.47 5.1M
2024-04-03 41.72 42.17 41.70 42.17 2.3M
2024-04-02 42.32 42.51 42.18 42.43 1.6M
2024-04-01 43.45 43.45 42.71 42.78 0.8M
2024-03-28 43.42 43.54 43.28 43.29 0.8M
2024-03-27 43.44 43.54 43.30 43.41 0.7M
2024-03-26 43.21 43.30 43.02 43.13 0.7M
2024-03-25 43.66 43.70 43.31 43.31 0.8M
2024-03-22 43.69 43.74 43.51 43.65 0.6M
2024-03-21 43.75 43.97 43.66 43.73 0.8M
2024-03-20 43.39 43.47 43.12 43.45 0.6M
2024-03-19 43.00 43.22 42.86 43.19 0.6M
2024-03-18 43.25 43.36 43.20 43.20 0.6M
2024-03-15 43.30 43.33 43.04 43.13 1.0M
2024-03-14 43.36 43.50 43.05 43.33 0.9M
2024-03-13 43.89 43.93 43.61 43.72 0.6M
2024-03-12 43.09 43.74 43.09 43.71 1.0M
2024-03-11 43.22 43.26 42.93 43.24 0.9M
2024-03-08 43.86 43.97 43.76 43.81 1.2M
2024-03-07 43.45 43.71 43.37 43.65 0.8M
2024-03-06 43.56 43.77 43.53 43.53 2.0M
2024-03-05 43.62 43.77 43.39 43.75 1.4M
2024-03-04 43.17 43.55 43.13 43.49 0.9M
2024-03-01 43.00 43.28 42.76 43.22 1.1M
2024-02-29 43.97 44.01 43.72 43.92 2.5M
2024-02-28 43.80 43.83 43.60 43.67 0.8M
2024-02-27 43.78 44.09 43.72 44.04 0.9M
2024-02-26 44.72 44.75 44.42 44.64 0.8M
2024-02-23 44.34 44.56 44.32 44.44 1.6M
2024-02-22 43.76 44.36 43.76 44.35 1.1M
2024-02-21 43.28 43.46 43.15 43.45 0.8M
2024-02-20 43.37 43.69 43.25 43.57 1.3M
2024-02-16 42.38 43.09 42.33 42.77 1.2M
2024-02-15 41.71 42.06 41.46 42.06 1.3M
2024-02-14 41.59 42.07 41.50 42.05 1.2M
2024-02-13 41.16 41.26 40.92 41.03 1.3M
2024-02-12 42.15 42.21 42.01 42.08 0.8M
2024-02-09 42.18 42.49 42.06 42.48 1.4M
2024-02-08 41.71 41.77 41.49 41.76 0.8M
2024-02-07 41.44 41.56 41.26 41.35 0.8M
2024-02-06 41.43 41.52 41.35 41.46 0.9M
2024-02-05 41.52 41.62 41.30 41.54 1.1M
2024-02-02 41.78 41.96 41.69 41.87 0.8M
2024-02-01 41.51 42.25 41.46 42.24 1.0M
2024-01-31 41.88 41.99 41.25 41.35 1.1M
2024-01-30 41.75 41.81 41.63 41.79 0.6M
2024-01-29 41.55 41.66 41.33 41.57 0.8M
2024-01-26 41.69 41.83 41.62 41.74 0.6M
2024-01-25 41.49 41.51 41.28 41.50 0.7M
2024-01-24 41.71 41.75 41.42 41.42 0.8M
2024-01-23 41.17 41.31 41.02 41.31 0.6M
2024-01-22 41.63 41.71 41.52 41.54 0.8M
2024-01-19 41.67 41.76 41.51 41.75 1.0M
2024-01-18 41.17 41.62 41.16 41.62 0.6M
2024-01-17 40.69 40.85 40.52 40.82 0.9M
2024-01-16 40.65 40.96 40.63 40.80 1.2M
2024-01-12 41.15 41.18 40.95 41.15 0.9M
2024-01-11 40.52 40.69 40.09 40.34 0.8M
2024-01-10 39.98 40.28 39.88 40.25 1.0M
2024-01-09 39.43 39.68 39.43 39.48 0.9M
2024-01-08 39.74 40.19 39.74 40.19 1.3M
2024-01-05 39.21 39.65 39.18 39.54 1.4M
2024-01-04 39.19 39.47 39.15 39.31 2.1M
2024-01-03 38.49 38.83 38.48 38.70 0.8M
2024-01-02 39.04 39.08 38.53 38.66 0.7M