마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.25 12.43 12.04 12.24 11.8M
2022-12-29 12.22 12.57 12.16 12.47 10.8M
2022-12-28 12.50 12.62 12.10 12.14 11.6M
2022-12-27 12.99 13.02 12.51 12.54 9.1M
2022-12-23 13.01 13.12 12.73 13.00 10.5M
2022-12-22 13.60 13.64 12.70 13.07 14.9M
2022-12-21 13.54 14.14 13.50 13.75 15.4M
2022-12-20 13.53 13.93 13.46 13.59 13.2M
2022-12-19 14.31 14.31 13.52 13.67 10.8M
2022-12-16 14.57 14.90 14.21 14.32 14.0M
2022-12-15 14.72 14.93 14.44 14.76 13.6M
2022-12-14 15.03 15.21 14.66 15.08 17.5M
2022-12-13 16.13 16.22 14.66 15.03 21.9M
2022-12-12 15.25 15.64 14.84 15.46 14.4M
2022-12-09 15.68 15.82 15.32 15.35 11.8M
2022-12-08 15.73 16.04 15.58 15.72 7.5M
2022-12-07 15.74 15.89 15.39 15.46 8.9M
2022-12-06 16.30 16.50 15.44 15.83 12.5M
2022-12-05 16.32 16.97 16.15 16.21 11.2M
2022-12-02 16.25 16.59 16.10 16.54 8.6M
2022-12-01 16.51 17.05 16.39 16.62 14.1M
2022-11-30 16.66 16.72 15.93 16.44 14.4M
2022-11-29 15.98 16.70 15.98 16.57 9.1M
2022-11-28 16.24 16.41 15.86 15.91 7.2M
2022-11-25 16.37 16.71 16.26 16.43 4.9M
2022-11-23 16.29 16.48 16.01 16.32 9.4M
2022-11-22 16.20 16.47 15.95 16.21 7.9M
2022-11-21 16.41 16.53 15.92 16.12 10.0M
2022-11-18 16.73 16.85 16.17 16.37 10.0M
2022-11-17 16.42 16.58 15.90 16.40 21.7M
2022-11-16 17.44 17.83 17.01 17.59 16.2M
2022-11-15 18.36 18.67 17.90 18.30 20.8M
2022-11-14 17.98 18.38 17.64 17.87 20.1M
2022-11-11 17.36 18.31 16.87 17.86 21.1M
2022-11-10 16.61 17.40 16.42 17.09 24.8M
2022-11-09 16.93 16.93 15.75 15.79 23.9M
2022-11-08 17.03 18.29 16.94 17.28 36.6M
2022-11-07 17.04 17.06 16.32 16.67 18.4M
2022-11-04 17.53 17.75 16.63 16.94 17.0M
2022-11-03 15.74 17.20 15.66 16.99 22.6M
2022-11-02 16.65 17.29 16.27 16.35 22.4M
2022-11-01 17.29 17.54 16.78 16.79 22.1M
2022-10-31 16.71 17.08 16.32 16.89 20.4M
2022-10-28 15.86 16.58 15.71 16.52 18.8M
2022-10-27 16.26 16.45 15.86 15.93 18.5M
2022-10-26 15.71 16.52 15.65 15.90 20.0M
2022-10-25 15.38 15.85 15.20 15.83 18.5M
2022-10-24 14.95 15.37 14.60 15.31 17.4M
2022-10-21 14.16 14.96 13.95 14.93 20.4M
2022-10-20 14.02 14.64 14.02 14.23 15.8M
2022-10-19 14.21 14.43 13.86 13.91 17.8M
2022-10-18 13.75 14.44 13.73 14.31 28.3M
2022-10-17 13.46 13.58 13.06 13.18 16.2M
2022-10-14 13.30 13.48 12.92 13.03 25.6M
2022-10-13 12.42 13.34 12.28 12.95 29.8M
2022-10-12 11.99 13.09 11.69 12.98 40.3M
2022-10-11 11.89 12.08 11.19 11.63 24.8M
2022-10-10 12.82 13.00 11.50 11.91 28.3M
2022-10-07 13.01 13.20 12.42 12.90 27.2M
2022-10-06 13.11 13.65 12.72 13.29 29.0M
2022-10-05 12.93 13.33 12.64 13.22 28.3M
2022-10-04 11.85 13.35 11.82 13.32 42.0M
2022-10-03 11.55 12.00 10.83 11.40 33.7M
2022-09-30 13.24 13.34 11.32 11.36 53.1M
2022-09-29 14.26 14.36 13.63 13.86 15.9M
2022-09-28 14.00 14.72 13.88 14.64 20.0M
2022-09-27 13.82 14.37 13.69 13.96 18.8M
2022-09-26 13.67 14.20 13.36 13.39 19.6M
2022-09-23 13.96 14.00 13.12 13.55 25.4M
2022-09-22 14.72 15.02 14.09 14.39 24.7M
2022-09-21 15.15 15.47 14.45 14.58 25.6M
2022-09-20 15.80 15.80 15.03 15.19 23.8M
2022-09-19 15.10 15.71 15.03 15.33 15.6M
2022-09-16 15.00 15.45 14.88 15.31 20.7M
2022-09-15 15.01 15.79 14.99 15.49 19.9M
2022-09-14 14.38 15.10 14.05 15.07 17.4M
2022-09-13 14.00 14.66 13.88 14.40 19.7M
2022-09-12 14.74 15.11 14.41 14.80 18.2M
2022-09-09 14.39 14.76 14.36 14.60 18.2M
2022-09-08 13.72 14.30 13.61 14.28 20.8M
2022-09-07 13.38 14.11 13.32 14.04 19.9M
2022-09-06 13.50 13.72 12.85 13.32 19.9M
2022-09-02 13.35 13.52 12.86 13.05 20.5M
2022-09-01 12.85 13.04 12.38 13.01 17.3M
2022-08-31 13.73 13.78 13.01 13.08 14.3M
2022-08-30 13.91 14.28 13.15 13.44 19.2M
2022-08-29 13.31 13.81 13.20 13.57 17.5M
2022-08-26 14.47 14.75 13.70 13.72 16.2M
2022-08-25 14.16 14.75 14.15 14.48 21.5M
2022-08-24 12.93 14.04 12.88 13.93 23.3M
2022-08-23 12.75 13.01 12.67 12.85 12.0M
2022-08-22 12.75 12.84 12.50 12.55 13.6M
2022-08-19 13.36 13.52 12.91 13.18 14.6M
2022-08-18 13.82 13.82 13.49 13.81 9.7M
2022-08-17 14.11 14.20 13.55 13.80 17.6M
2022-08-16 14.10 14.80 13.84 14.56 19.0M
2022-08-15 13.97 14.28 13.80 14.16 13.0M
2022-08-12 13.94 14.30 13.79 14.16 18.2M
2022-08-11 14.10 14.30 13.60 13.76 22.2M
2022-08-10 12.69 13.90 12.60 13.56 35.2M
2022-08-09 12.46 12.68 11.86 12.10 35.2M
2022-08-08 13.49 14.08 13.40 13.53 23.7M
2022-08-05 12.78 13.48 12.67 13.21 17.3M
2022-08-04 13.00 13.16 12.74 12.98 14.3M
2022-08-03 12.66 13.08 12.57 12.99 19.3M
2022-08-02 11.79 12.82 11.68 12.47 23.0M
2022-08-01 11.98 12.04 11.54 11.98 19.6M
2022-07-29 12.00 12.23 11.66 12.15 15.9M
2022-07-28 11.78 12.21 11.30 12.11 24.8M
2022-07-27 11.64 11.77 11.32 11.50 26.9M
2022-07-26 11.66 11.67 11.16 11.18 14.5M
2022-07-25 11.90 11.97 11.40 11.82 12.1M
2022-07-22 12.70 12.70 11.84 11.97 15.3M
2022-07-21 12.49 12.52 12.11 12.48 24.1M
2022-07-20 12.85 13.51 12.70 13.46 23.1M
2022-07-19 12.75 13.13 12.58 12.85 20.6M
2022-07-18 12.15 12.96 12.14 12.39 21.1M
2022-07-15 11.38 11.85 11.18 11.80 16.0M
2022-07-14 11.36 11.61 11.13 11.18 16.0M
2022-07-13 11.14 11.61 10.96 11.52 15.2M
2022-07-12 11.01 11.80 10.91 11.60 17.5M
2022-07-11 11.32 11.43 10.83 10.96 15.0M
2022-07-08 11.71 11.91 11.29 11.53 16.8M
2022-07-07 11.51 11.87 11.50 11.81 18.2M
2022-07-06 12.32 12.67 11.20 11.27 32.2M
2022-07-05 11.05 12.48 10.47 12.46 34.7M
2022-07-01 11.03 11.38 10.91 11.33 20.7M
2022-06-30 11.31 11.31 10.50 11.12 28.6M
2022-06-29 12.20 12.21 11.30 11.57 26.3M
2022-06-28 13.00 13.58 12.72 12.76 16.4M
2022-06-27 13.21 13.21 12.43 12.87 18.8M
2022-06-24 11.63 13.27 11.47 13.22 35.8M
2022-06-23 11.45 11.70 10.95 11.46 17.5M
2022-06-22 11.36 11.79 11.20 11.47 16.1M
2022-06-21 11.49 11.80 11.23 11.47 19.9M
2022-06-17 10.46 11.45 10.34 11.43 33.7M
2022-06-16 11.21 11.30 10.31 10.38 33.4M
2022-06-15 11.26 11.94 11.18 11.73 30.7M
2022-06-14 11.83 11.99 10.96 11.12 28.9M
2022-06-13 12.45 12.47 11.45 11.55 36.5M
2022-06-10 13.50 14.22 13.08 13.16 31.6M
2022-06-09 15.14 15.20 13.75 13.76 28.2M
2022-06-08 15.52 15.84 15.05 15.15 15.9M
2022-06-07 15.42 15.95 15.26 15.89 11.9M
2022-06-06 15.81 16.01 15.44 15.75 11.3M
2022-06-03 15.65 15.89 15.32 15.63 14.9M
2022-06-02 15.26 16.09 15.12 16.08 20.5M
2022-06-01 16.13 16.31 14.91 15.29 22.2M
2022-05-31 16.08 16.34 15.81 16.01 18.5M
2022-05-27 15.48 16.21 15.47 16.20 20.8M
2022-05-26 14.07 15.68 14.02 15.39 30.6M
2022-05-25 13.18 13.92 13.00 13.73 21.4M
2022-05-24 15.11 15.14 13.16 13.29 32.3M
2022-05-23 15.29 15.49 14.60 15.10 18.3M
2022-05-20 16.23 16.47 14.79 15.30 27.1M
2022-05-19 15.70 16.24 15.58 15.95 25.6M
2022-05-18 16.58 16.88 15.51 15.90 25.8M
2022-05-17 16.54 17.08 16.26 16.97 17.4M
2022-05-16 16.23 16.59 16.05 16.09 17.0M
2022-05-13 15.05 16.41 15.02 16.22 27.1M
2022-05-12 15.03 15.58 14.30 14.77 31.2M
2022-05-11 16.11 16.89 15.37 15.42 24.5M
2022-05-10 17.30 17.53 15.75 16.21 25.1M
2022-05-09 17.88 17.89 15.91 15.95 28.3M
2022-05-06 18.84 18.89 17.85 18.27 19.0M
2022-05-05 19.94 20.32 18.69 18.96 20.4M
2022-05-04 20.00 20.39 19.10 20.37 17.8M
2022-05-03 19.95 20.30 19.45 20.03 18.3M
2022-05-02 20.00 20.23 19.17 19.86 18.8M
2022-04-29 20.65 21.05 19.96 20.03 11.9M
2022-04-28 20.20 20.77 19.70 20.62 14.1M
2022-04-27 19.65 20.28 19.47 19.91 17.0M
2022-04-26 21.05 21.13 19.78 19.82 20.2M
2022-04-25 20.87 21.27 20.43 21.24 15.8M
2022-04-22 21.86 22.01 21.02 21.13 14.6M
2022-04-21 22.96 23.11 21.68 21.84 21.9M
2022-04-20 22.30 22.62 21.93 22.02 12.7M
2022-04-19 21.39 22.40 21.32 22.18 16.3M
2022-04-18 21.40 21.69 21.05 21.21 10.5M
2022-04-14 21.64 22.14 21.52 21.64 12.8M
2022-04-13 20.61 21.56 20.61 21.45 16.7M
2022-04-12 20.36 20.78 20.09 20.20 14.6M
2022-04-11 19.65 20.59 19.46 20.26 13.9M
2022-04-08 20.20 20.42 19.64 19.94 15.3M
2022-04-07 20.58 20.68 19.51 20.33 21.0M
2022-04-06 21.65 21.68 20.40 20.68 27.1M
2022-04-05 22.83 23.43 21.95 22.19 28.8M
2022-04-04 21.80 22.07 21.52 21.97 12.2M
2022-04-01 21.96 22.10 21.48 21.82 13.6M
2022-03-31 21.38 22.21 21.27 21.88 20.9M
2022-03-30 21.11 21.45 20.91 21.22 13.1M
2022-03-29 21.24 21.47 20.88 21.18 18.4M
2022-03-28 19.94 20.55 19.94 20.54 18.5M
2022-03-25 19.70 20.22 19.64 19.86 19.5M
2022-03-24 19.49 19.76 19.03 19.75 14.2M
2022-03-23 19.69 19.95 19.37 19.40 14.1M
2022-03-22 19.70 20.21 19.48 19.91 19.4M
2022-03-21 19.53 19.83 19.17 19.63 21.8M
2022-03-18 19.40 20.15 19.21 19.90 31.7M
2022-03-17 18.88 19.73 18.76 19.69 23.9M
2022-03-16 18.51 19.42 18.26 19.32 29.4M
2022-03-15 17.37 18.32 17.36 18.25 23.6M
2022-03-14 17.49 17.90 16.79 17.06 22.4M
2022-03-11 18.10 18.27 17.46 17.49 17.6M
2022-03-10 16.90 18.19 16.78 17.80 24.6M
2022-03-09 16.89 17.76 16.60 17.31 30.9M
2022-03-08 15.43 16.70 14.90 15.96 37.8M
2022-03-07 17.17 17.38 15.36 15.38 39.3M
2022-03-04 18.15 18.42 17.17 17.39 31.4M
2022-03-03 19.36 19.69 18.18 18.56 27.8M
2022-03-02 18.75 19.40 18.55 19.06 24.5M
2022-03-01 19.19 19.25 18.22 18.48 30.6M
2022-02-28 19.27 19.87 18.57 19.49 25.3M
2022-02-25 19.53 20.06 18.81 19.65 24.2M
2022-02-24 17.53 19.42 17.31 19.37 41.2M
2022-02-23 20.80 20.90 19.25 19.29 25.6M
2022-02-22 20.60 21.32 20.14 20.36 23.4M
2022-02-18 21.62 22.02 20.95 21.20 21.5M
2022-02-17 22.36 22.59 21.50 21.77 20.8M
2022-02-16 22.36 23.19 22.23 22.75 19.5M
2022-02-15 21.90 22.57 21.68 22.55 20.3M
2022-02-14 21.56 22.20 20.91 21.09 24.0M
2022-02-11 22.57 23.00 21.32 21.44 31.1M
2022-02-10 22.74 23.67 22.38 22.63 40.9M
2022-02-09 23.08 23.90 22.97 23.72 23.4M
2022-02-08 22.53 22.84 21.66 22.75 25.1M
2022-02-07 20.41 22.18 20.41 21.95 22.2M
2022-02-04 20.22 20.51 19.81 20.25 16.7M
2022-02-03 21.02 21.31 20.48 20.49 14.9M
2022-02-02 21.42 21.89 20.98 21.31 16.3M
2022-02-01 20.92 22.05 20.80 21.61 21.9M
2022-01-31 19.55 20.92 19.14 20.83 21.1M
2022-01-28 19.82 20.01 18.88 19.56 25.9M
2022-01-27 21.13 21.43 19.67 19.85 22.4M
2022-01-26 21.09 21.83 20.69 20.93 22.8M
2022-01-25 19.46 20.90 19.34 20.65 23.4M
2022-01-24 19.39 20.03 18.31 19.97 30.5M
2022-01-21 20.89 20.89 19.90 20.06 23.1M
2022-01-20 21.49 22.29 20.96 21.03 15.4M
2022-01-19 21.86 21.94 21.32 21.38 17.2M
2022-01-18 22.63 22.89 21.85 21.94 17.4M
2022-01-14 22.83 23.10 22.31 22.96 19.3M
2022-01-13 22.47 23.74 22.33 23.11 25.3M
2022-01-12 22.06 22.35 21.72 22.22 15.8M
2022-01-11 21.59 22.34 21.25 22.00 15.7M
2022-01-10 22.44 22.44 21.19 21.71 16.9M
2022-01-07 21.70 22.79 21.51 22.20 22.0M
2022-01-06 21.81 22.41 21.32 21.34 17.0M
2022-01-05 22.69 22.81 21.45 21.66 16.5M
2022-01-04 22.52 22.86 22.11 22.47 21.1M
2022-01-03 20.98 22.46 20.84 22.18 23.1M