마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 23.41 23.54 23.04 23.06 0.6M
2023-12-28 23.56 23.72 23.38 23.40 0.5M
2023-12-27 23.63 23.87 23.38 23.65 0.8M
2023-12-26 24.33 24.43 23.95 23.96 0.8M
2023-12-22 23.36 24.27 23.31 24.18 0.8M
2023-12-21 24.18 24.19 23.31 23.64 1.4M
2023-12-20 23.88 24.60 23.88 23.93 1.0M
2023-12-19 23.51 24.06 23.46 23.96 0.7M
2023-12-18 23.48 23.57 23.22 23.42 0.6M
2023-12-15 23.83 23.83 23.17 23.29 2.3M
2023-12-14 23.18 23.67 22.82 23.65 2.0M
2023-12-13 22.27 22.63 21.83 22.62 0.8M
2023-12-12 22.37 22.43 22.11 22.26 0.5M
2023-12-11 22.23 22.61 22.18 22.45 0.7M
2023-12-08 21.92 22.14 21.81 22.07 0.9M
2023-12-07 21.92 22.17 21.84 21.99 0.7M
2023-12-06 21.64 21.99 21.58 21.81 1.6M
2023-12-05 22.02 22.17 21.64 21.67 0.6M
2023-12-04 22.72 23.16 22.36 22.42 1.1M
2023-12-01 21.98 22.94 21.86 22.82 1.3M
2023-11-30 22.00 22.17 21.55 22.02 0.9M
2023-11-29 22.05 22.41 21.91 22.00 0.8M
2023-11-28 21.54 21.82 21.17 21.66 0.9M
2023-11-27 21.28 21.66 20.78 21.62 1.1M
2023-11-24 21.01 21.54 20.91 21.29 0.6M
2023-11-22 20.97 21.90 20.43 20.81 4.9M
2023-11-21 23.90 24.21 23.67 23.72 1.6M
2023-11-20 23.84 24.25 23.72 24.14 1.2M
2023-11-17 23.81 24.04 23.44 23.91 1.1M
2023-11-16 23.71 23.74 22.58 22.90 0.8M
2023-11-15 23.71 24.26 23.47 24.00 1.7M
2023-11-14 22.77 23.60 22.77 23.38 0.8M
2023-11-13 22.40 22.40 21.80 22.07 0.7M
2023-11-10 22.33 22.58 21.95 22.57 0.7M
2023-11-09 22.85 22.85 21.94 22.16 0.5M
2023-11-08 23.03 23.09 22.68 22.69 0.5M
2023-11-07 22.92 23.06 22.79 22.98 0.7M
2023-11-06 23.45 23.61 22.96 23.05 0.6M
2023-11-03 23.23 23.73 23.16 23.48 1.0M
2023-11-02 21.71 22.51 21.71 22.43 0.8M
2023-11-01 21.60 21.71 21.11 21.64 0.7M
2023-10-31 21.34 21.63 21.26 21.50 0.5M
2023-10-30 21.35 21.58 21.13 21.37 0.5M
2023-10-27 21.50 21.60 20.95 21.11 0.7M
2023-10-26 21.52 21.76 21.16 21.53 0.7M
2023-10-25 21.55 21.73 21.50 21.53 0.5M
2023-10-24 21.80 22.05 21.69 21.71 0.6M
2023-10-23 21.81 21.93 21.48 21.53 0.8M
2023-10-20 22.22 22.28 21.93 21.93 0.8M
2023-10-19 22.56 22.70 22.13 22.20 0.7M
2023-10-18 22.34 22.60 22.12 22.47 0.9M
2023-10-17 21.93 22.90 21.93 22.55 0.9M
2023-10-16 21.47 22.11 21.44 22.03 0.9M
2023-10-13 21.48 21.48 21.00 21.19 0.9M
2023-10-12 22.31 22.33 21.13 21.43 1.2M
2023-10-11 21.88 22.28 21.85 22.27 0.9M
2023-10-10 21.31 22.02 21.31 21.80 1.2M
2023-10-09 20.66 21.41 20.56 21.17 0.9M
2023-10-06 20.55 20.96 20.41 20.76 0.6M
2023-10-05 20.89 20.98 20.53 20.66 0.7M
2023-10-04 20.80 21.31 20.63 20.98 1.6M
2023-10-03 21.04 21.07 20.38 20.69 1.0M
2023-10-02 21.50 21.64 20.80 20.99 1.2M
2023-09-29 21.61 21.69 21.29 21.64 1.1M
2023-09-28 21.04 21.48 21.02 21.28 0.8M
2023-09-27 21.09 21.21 20.90 20.97 0.9M
2023-09-26 21.41 21.69 20.97 20.97 0.8M
2023-09-25 21.30 21.82 21.25 21.59 0.6M
2023-09-22 21.74 21.93 21.45 21.54 0.6M
2023-09-21 21.66 21.85 21.55 21.72 0.6M
2023-09-20 22.07 22.27 21.75 21.77 0.6M
2023-09-19 22.11 22.34 21.95 21.95 0.6M
2023-09-18 22.56 22.66 22.13 22.15 1.3M
2023-09-15 22.38 22.54 22.25 22.39 2.1M
2023-09-14 22.71 22.85 22.35 22.52 1.1M
2023-09-13 23.13 23.13 22.43 22.60 1.2M
2023-09-12 23.17 23.28 22.73 23.21 1.1M
2023-09-11 23.29 23.29 22.68 22.75 1.4M
2023-09-08 23.40 23.40 22.95 23.08 0.6M
2023-09-07 23.48 23.76 23.12 23.57 0.8M
2023-09-06 23.98 24.11 23.33 23.41 0.9M
2023-09-05 23.85 23.98 23.57 23.85 1.5M
2023-09-01 24.35 24.61 24.08 24.48 0.7M
2023-08-31 24.76 24.84 24.04 24.06 1.2M
2023-08-30 24.10 24.75 24.03 24.71 1.2M
2023-08-29 23.22 24.42 23.22 24.27 1.2M
2023-08-28 22.77 23.45 22.70 23.20 1.6M
2023-08-25 23.57 23.84 22.56 22.66 2.6M
2023-08-24 21.49 23.85 20.90 23.07 8.1M
2023-08-23 18.12 18.46 17.92 18.31 1.4M
2023-08-22 18.74 18.87 18.17 18.18 1.0M
2023-08-21 20.02 20.17 18.93 18.95 0.9M
2023-08-18 19.69 20.09 19.62 20.03 0.6M
2023-08-17 20.00 20.21 19.69 19.76 0.6M
2023-08-16 20.13 20.35 19.90 19.90 0.7M
2023-08-15 20.27 20.27 20.01 20.06 0.7M
2023-08-14 20.37 20.39 20.03 20.36 0.7M
2023-08-11 20.85 20.92 20.32 20.41 0.7M
2023-08-10 21.05 21.45 20.93 20.98 0.7M
2023-08-09 20.94 21.01 20.72 20.85 0.4M
2023-08-08 21.11 21.11 20.71 20.94 0.5M
2023-08-07 21.26 21.37 21.05 21.25 0.4M
2023-08-04 20.97 21.50 20.84 21.26 0.7M
2023-08-03 20.65 21.12 20.54 20.92 1.1M
2023-08-02 20.56 20.63 20.33 20.61 0.5M
2023-08-01 20.86 20.93 20.65 20.84 0.4M
2023-07-31 20.79 21.01 20.71 20.99 0.5M
2023-07-28 20.61 20.88 20.46 20.74 0.4M
2023-07-27 20.84 21.06 20.46 20.47 0.5M
2023-07-26 19.90 20.66 19.90 20.66 0.6M
2023-07-25 19.94 20.01 19.79 19.97 0.5M
2023-07-24 19.70 20.09 19.65 20.00 0.5M
2023-07-21 20.06 20.07 19.57 19.64 0.9M
2023-07-20 20.10 20.19 19.82 19.91 0.6M
2023-07-19 19.95 20.06 19.71 20.04 0.7M
2023-07-18 19.78 20.12 19.62 19.98 0.6M
2023-07-17 19.63 19.78 19.40 19.73 0.6M
2023-07-14 19.94 19.94 19.43 19.73 0.6M
2023-07-13 19.98 20.08 19.76 19.95 0.5M
2023-07-12 20.12 20.23 19.83 19.89 0.7M
2023-07-11 19.44 19.90 19.36 19.79 0.7M
2023-07-10 18.93 19.38 18.93 19.36 0.9M
2023-07-07 19.17 19.37 18.96 18.97 0.8M
2023-07-06 19.39 19.52 19.18 19.32 1.0M
2023-07-05 19.65 19.80 19.34 19.58 1.3M
2023-07-03 19.48 19.88 19.48 19.83 0.4M
2023-06-30 19.68 19.68 19.19 19.45 0.8M
2023-06-29 19.53 19.87 19.45 19.52 1.4M
2023-06-28 19.62 19.85 19.31 19.42 0.9M
2023-06-27 19.79 20.07 19.70 19.79 0.8M
2023-06-26 19.66 20.04 19.66 19.85 0.7M
2023-06-23 20.04 20.16 19.68 19.70 2.1M
2023-06-22 20.48 20.48 20.06 20.26 0.7M
2023-06-21 20.30 20.54 20.06 20.50 1.0M
2023-06-20 20.56 20.68 20.22 20.28 1.3M
2023-06-16 20.82 20.93 20.46 20.57 1.4M
2023-06-15 20.67 20.87 20.52 20.85 1.0M
2023-06-14 20.98 21.18 20.59 20.76 0.9M
2023-06-13 20.90 21.10 20.71 20.94 0.9M
2023-06-12 20.70 20.89 20.38 20.86 0.8M
2023-06-09 21.00 21.17 20.59 20.77 1.2M
2023-06-08 20.93 21.16 20.53 20.87 1.3M
2023-06-07 20.28 20.95 20.26 20.93 1.6M
2023-06-06 19.14 20.18 19.14 20.01 1.2M
2023-06-05 20.00 20.00 19.33 19.57 1.1M
2023-06-02 19.28 20.21 19.21 20.00 1.3M
2023-06-01 19.11 19.19 18.79 18.88 0.8M
2023-05-31 19.39 19.58 18.85 19.21 1.3M
2023-05-30 19.75 19.89 19.16 19.59 1.1M
2023-05-26 18.95 19.81 18.84 19.63 1.6M
2023-05-25 18.30 19.65 18.02 18.80 2.8M
2023-05-24 18.23 18.23 17.21 17.37 2.0M
2023-05-23 17.68 17.87 17.47 17.51 1.2M
2023-05-22 18.08 18.08 17.49 17.58 0.9M
2023-05-19 18.47 18.49 17.80 18.04 1.4M
2023-05-18 18.48 18.65 18.28 18.60 0.7M
2023-05-17 18.02 18.52 17.97 18.45 0.7M
2023-05-16 18.05 18.13 17.82 17.87 0.8M
2023-05-15 18.20 18.35 17.93 18.21 0.5M
2023-05-12 18.06 18.17 17.86 18.13 0.8M
2023-05-11 17.80 18.20 17.72 18.05 0.5M
2023-05-10 18.44 18.50 17.81 17.84 0.7M
2023-05-09 18.05 18.30 17.78 18.14 0.5M
2023-05-08 18.41 18.52 18.07 18.19 0.4M
2023-05-05 18.06 18.34 18.05 18.23 0.5M
2023-05-04 18.08 18.20 17.60 17.72 0.6M
2023-05-03 18.52 18.72 18.11 18.16 0.7M
2023-05-02 18.34 18.53 18.00 18.48 0.7M
2023-05-01 18.82 19.02 18.43 18.49 0.7M
2023-04-28 18.93 19.15 18.69 18.85 0.7M
2023-04-27 19.07 19.26 18.82 18.98 0.6M
2023-04-26 18.86 19.25 18.81 19.07 0.5M
2023-04-25 19.61 19.65 18.75 18.88 0.8M
2023-04-24 19.93 20.03 19.47 19.79 0.5M
2023-04-21 19.88 19.91 19.60 19.88 0.6M
2023-04-20 19.73 20.24 19.66 19.87 0.9M
2023-04-19 19.52 19.90 19.44 19.88 0.6M
2023-04-18 19.75 19.98 19.53 19.64 0.6M
2023-04-17 19.58 19.89 19.47 19.78 1.4M
2023-04-14 19.64 20.00 19.23 19.40 0.9M
2023-04-13 18.72 19.90 18.48 19.44 4.7M
2023-04-12 19.41 19.49 18.84 19.00 0.6M
2023-04-11 18.95 19.32 18.86 19.23 0.5M
2023-04-10 18.47 18.91 18.44 18.80 0.9M
2023-04-06 18.74 18.78 18.51 18.60 0.6M
2023-04-05 19.27 19.27 18.59 18.80 0.8M
2023-04-04 19.79 19.80 19.37 19.47 0.5M
2023-04-03 19.65 19.85 19.26 19.62 0.9M
2023-03-31 19.10 19.47 19.02 19.46 0.7M
2023-03-30 19.18 19.35 18.90 18.91 0.8M
2023-03-29 18.72 18.99 18.44 18.96 0.9M
2023-03-28 17.97 18.74 17.87 18.54 1.2M
2023-03-27 18.33 18.33 17.78 18.04 0.8M
2023-03-24 17.94 18.15 17.68 17.98 0.8M
2023-03-23 18.72 18.86 17.94 18.15 1.1M
2023-03-22 19.39 19.43 18.67 18.69 1.0M
2023-03-21 19.51 19.82 19.23 19.40 0.9M
2023-03-20 19.44 19.69 19.00 19.07 1.2M
2023-03-17 19.77 19.81 19.03 19.17 3.0M
2023-03-16 19.82 20.26 19.76 20.07 1.2M
2023-03-15 19.00 20.29 18.78 20.16 2.0M
2023-03-14 21.30 21.67 21.07 21.27 1.0M
2023-03-13 21.18 21.32 20.21 20.67 1.3M
2023-03-10 21.45 21.85 21.09 21.70 1.0M
2023-03-09 21.96 22.16 21.71 21.71 0.7M
2023-03-08 21.88 22.20 21.63 22.15 0.6M
2023-03-07 21.76 22.16 21.68 21.81 0.5M
2023-03-06 22.02 22.02 21.57 21.67 0.8M
2023-03-03 21.86 21.99 21.54 21.94 0.5M
2023-03-02 21.54 21.89 21.34 21.78 0.6M
2023-03-01 20.89 21.58 20.89 21.50 0.7M
2023-02-28 21.09 21.41 21.01 21.04 0.5M
2023-02-27 21.49 21.49 20.95 20.99 0.4M
2023-02-24 21.11 21.36 20.95 21.25 0.4M
2023-02-23 21.44 21.50 21.14 21.40 0.4M
2023-02-22 21.18 21.44 21.06 21.34 0.4M
2023-02-21 22.03 22.10 21.02 21.04 1.0M
2023-02-17 22.13 22.40 21.98 22.37 0.4M
2023-02-16 22.18 22.56 22.01 22.07 0.5M
2023-02-15 22.14 22.77 21.87 22.55 0.6M
2023-02-14 21.93 22.56 21.81 22.28 0.5M
2023-02-13 21.77 22.19 21.56 22.14 0.4M
2023-02-10 21.46 21.74 21.32 21.71 0.5M
2023-02-09 22.21 22.45 21.66 21.68 0.6M
2023-02-08 22.23 22.40 21.61 21.87 1.0M
2023-02-07 22.67 22.96 22.38 22.83 0.5M
2023-02-06 23.19 23.34 22.78 22.86 0.5M
2023-02-03 23.45 23.88 23.31 23.44 0.4M
2023-02-02 23.49 24.15 23.40 23.75 0.5M
2023-02-01 23.10 23.57 22.74 23.39 0.6M
2023-01-31 22.60 23.20 22.60 23.17 0.6M
2023-01-30 22.52 22.90 22.50 22.51 0.3M
2023-01-27 22.81 22.87 22.63 22.75 0.2M
2023-01-26 22.70 23.08 22.58 22.80 0.3M
2023-01-25 22.19 22.84 22.04 22.67 0.3M
2023-01-24 22.76 22.76 22.29 22.40 0.3M
2023-01-23 22.49 22.92 22.49 22.80 0.5M
2023-01-20 21.88 22.60 21.53 22.43 0.5M
2023-01-19 22.02 22.03 21.68 21.91 0.6M
2023-01-18 22.59 22.96 22.18 22.21 0.4M
2023-01-17 22.69 22.73 22.45 22.47 0.3M
2023-01-13 22.21 22.76 22.18 22.64 0.5M
2023-01-12 22.34 22.75 21.93 22.53 0.8M
2023-01-11 22.18 22.59 22.18 22.26 1.1M
2023-01-10 22.14 22.48 21.97 22.18 0.5M
2023-01-09 22.53 22.67 21.93 22.17 0.9M
2023-01-06 22.14 22.75 22.08 22.46 0.9M
2023-01-05 21.58 22.04 21.29 22.02 0.7M
2023-01-04 21.48 22.14 21.28 21.92 0.8M
2023-01-03 20.90 21.41 20.65 21.19 0.8M