마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 2,950.00 2,959.95 2,890.00 2,929.90 0.0M
2022-12-29 2,925.45 2,925.45 2,840.80 2,872.05 0.0M
2022-12-28 2,905.10 2,974.00 2,864.95 2,910.35 0.0M
2022-12-27 2,853.35 2,967.60 2,852.05 2,938.30 0.0M
2022-12-26 2,882.00 2,882.00 2,784.05 2,853.35 0.0M
2022-12-23 2,825.00 2,932.20 2,764.00 2,782.75 0.0M
2022-12-22 3,015.00 3,023.90 2,825.50 2,890.65 0.0M
2022-12-21 2,975.00 3,050.00 2,919.90 2,966.30 0.0M
2022-12-20 3,028.40 3,031.40 2,983.55 2,999.80 0.0M
2022-12-19 2,972.00 3,082.40 2,972.00 3,021.30 0.0M
2022-12-16 3,010.00 3,045.65 2,980.00 2,997.10 0.0M
2022-12-15 3,028.55 3,089.45 3,028.55 3,044.25 0.0M
2022-12-14 3,016.00 3,097.70 3,015.00 3,077.90 0.0M
2022-12-13 2,958.95 3,150.00 2,906.05 3,106.75 0.0M
2022-12-12 2,932.45 2,946.90 2,900.00 2,919.15 0.0M
2022-12-09 2,956.00 2,989.90 2,912.00 2,928.35 0.0M
2022-12-08 2,937.45 2,965.00 2,905.30 2,911.55 0.0M
2022-12-07 2,975.50 2,995.90 2,949.55 2,957.00 0.0M
2022-12-06 2,975.00 2,997.90 2,955.00 2,958.50 0.0M
2022-12-05 3,069.95 3,069.95 2,930.00 2,975.85 0.0M
2022-12-02 2,960.00 2,969.90 2,915.00 2,926.70 0.0M
2022-12-01 2,938.25 2,957.00 2,905.50 2,931.50 0.0M
2022-11-30 2,902.00 2,933.95 2,900.10 2,926.60 0.0M
2022-11-29 2,945.00 2,955.40 2,900.00 2,908.45 0.0M
2022-11-28 2,994.15 2,994.15 2,900.00 2,911.45 0.0M
2022-11-25 2,920.00 2,996.00 2,915.00 2,949.10 0.0M
2022-11-24 2,880.20 2,959.65 2,875.05 2,947.20 0.0M
2022-11-23 2,950.00 2,970.00 2,895.00 2,902.60 0.0M
2022-11-22 2,926.15 2,999.00 2,876.25 2,899.30 0.0M
2022-11-21 3,008.95 3,026.00 2,920.00 2,923.00 0.0M
2022-11-18 2,958.00 3,020.00 2,825.50 2,926.10 0.0M
2022-11-17 2,970.20 3,028.90 2,970.05 2,974.20 0.0M
2022-11-16 3,014.90 3,058.80 2,970.00 2,988.50 0.0M
2022-11-15 3,068.50 3,100.90 3,000.00 3,014.90 0.0M
2022-11-14 3,055.50 3,061.55 3,010.00 3,019.50 0.0M
2022-11-11 3,086.95 3,086.95 2,998.00 3,015.65 0.0M
2022-11-10 3,004.40 3,039.80 2,997.65 3,002.15 0.0M
2022-11-09 3,000.00 3,075.00 3,000.00 3,024.40 0.0M
2022-11-07 3,015.90 3,095.35 2,960.25 3,035.75 0.0M
2022-11-04 3,099.95 3,167.00 2,978.80 3,030.55 0.0M
2022-11-03 3,035.00 3,087.70 2,971.00 3,026.80 0.0M
2022-11-02 3,052.00 3,087.80 3,028.05 3,043.40 0.0M
2022-11-01 3,075.00 3,111.05 3,013.00 3,049.10 0.0M
2022-10-31 3,050.00 3,050.00 2,979.05 3,032.55 0.0M
2022-10-28 3,090.00 3,098.00 3,037.00 3,042.25 0.0M
2022-10-27 3,044.80 3,090.00 3,043.75 3,058.10 0.0M
2022-10-25 3,056.30 3,090.00 3,025.10 3,038.20 0.0M
2022-10-24 3,060.10 3,119.00 3,032.00 3,074.45 0.0M
2022-10-21 3,100.00 3,100.15 3,035.00 3,044.05 0.0M
2022-10-20 3,065.35 3,090.00 3,044.70 3,085.20 0.0M
2022-10-19 3,040.00 3,090.00 3,040.00 3,065.35 0.0M
2022-10-18 3,067.55 3,095.90 3,006.65 3,035.20 0.0M
2022-10-17 3,045.00 3,090.15 3,012.60 3,067.55 0.0M
2022-10-14 3,124.70 3,140.00 3,060.00 3,064.20 0.0M
2022-10-13 3,092.10 3,148.95 3,050.00 3,064.05 0.0M
2022-10-12 3,125.00 3,175.00 3,051.00 3,099.65 0.0M
2022-10-11 3,239.95 3,248.35 3,100.00 3,115.85 0.0M
2022-10-10 3,175.00 3,262.35 3,124.05 3,213.30 0.0M
2022-10-07 3,102.00 3,260.00 3,102.00 3,162.05 0.0M
2022-10-06 3,223.25 3,231.95 3,155.30 3,200.85 0.0M
2022-10-04 3,205.55 3,207.10 3,133.05 3,160.05 0.0M
2022-10-03 3,158.00 3,229.20 3,144.00 3,154.25 0.0M
2022-09-30 3,106.55 3,285.00 3,056.00 3,204.35 0.0M
2022-09-29 3,150.00 3,150.00 3,064.05 3,110.60 0.0M
2022-09-28 3,028.95 3,093.80 3,028.95 3,070.95 0.0M
2022-09-27 3,001.50 3,106.80 3,000.15 3,028.95 0.0M
2022-09-26 3,100.00 3,147.75 2,980.00 3,024.55 0.0M
2022-09-23 3,201.25 3,275.00 3,060.00 3,086.10 0.0M
2022-09-22 3,428.95 3,428.95 3,100.00 3,184.60 0.0M
2022-09-21 3,315.00 3,320.40 3,126.00 3,160.05 0.0M
2022-09-20 3,315.00 3,429.85 3,279.00 3,306.30 0.0M
2022-09-19 3,539.75 3,539.75 3,333.70 3,346.25 0.0M
2022-09-16 3,524.90 3,604.15 3,355.45 3,447.50 0.0M
2022-09-15 3,780.00 3,870.00 3,500.00 3,524.90 0.0M
2022-09-14 3,060.00 3,701.40 3,006.50 3,701.40 0.0M
2022-09-13 3,128.95 3,129.00 3,060.00 3,084.50 0.0M
2022-09-12 3,135.00 3,135.00 3,062.85 3,101.55 0.0M
2022-09-09 3,124.00 3,124.00 3,045.00 3,073.70 0.0M
2022-09-08 3,120.00 3,126.55 3,065.00 3,070.85 0.0M
2022-09-07 3,079.00 3,097.85 3,056.20 3,084.45 0.0M
2022-09-06 2,976.40 3,100.00 2,976.40 3,071.60 0.0M
2022-09-05 3,060.55 3,063.60 2,972.00 2,993.50 0.0M
2022-09-02 3,060.45 3,060.45 2,977.00 3,005.50 0.0M
2022-09-01 3,044.00 3,061.25 2,995.00 3,010.85 0.0M
2022-08-30 3,021.40 3,022.85 2,920.05 2,988.65 0.0M
2022-08-29 3,002.00 3,009.00 2,951.00 2,963.65 0.0M
2022-08-26 3,011.05 3,050.00 3,010.05 3,024.20 0.0M
2022-08-25 3,080.00 3,080.00 3,024.00 3,038.50 0.0M
2022-08-24 3,068.00 3,080.00 3,019.55 3,054.15 0.0M
2022-08-23 3,090.00 3,091.00 2,959.25 3,010.10 0.0M
2022-08-22 2,968.55 3,149.00 2,880.00 3,033.80 0.0M
2022-08-19 2,840.00 2,935.00 2,840.00 2,928.85 0.0M
2022-08-18 2,850.45 2,934.35 2,842.00 2,847.70 0.0M
2022-08-17 2,896.60 2,897.45 2,826.50 2,848.90 0.0M
2022-08-16 2,923.55 2,933.95 2,814.15 2,869.20 0.0M
2022-08-12 2,870.00 2,941.95 2,850.00 2,883.70 0.0M
2022-08-11 2,910.00 2,949.95 2,850.00 2,874.70 0.0M
2022-08-10 2,951.10 2,952.10 2,848.10 2,901.75 0.0M
2022-08-08 2,969.55 3,000.00 2,915.00 2,954.30 0.0M
2022-08-05 2,885.00 2,982.35 2,885.00 2,951.65 0.0M
2022-08-04 2,895.30 2,997.75 2,882.05 2,962.50 0.0M
2022-08-03 3,038.00 3,038.00 2,859.55 2,892.00 0.0M
2022-08-02 2,924.95 2,990.00 2,897.85 2,981.85 0.0M
2022-08-01 2,898.00 2,898.00 2,846.70 2,881.45 0.0M
2022-07-29 2,809.30 2,855.00 2,796.55 2,849.35 0.0M
2022-07-28 2,800.00 2,840.00 2,765.00 2,808.10 0.0M
2022-07-27 2,845.00 2,914.90 2,802.20 2,820.70 0.0M
2022-07-26 2,971.05 2,971.05 2,840.00 2,872.90 0.0M
2022-07-25 2,890.00 3,197.60 2,855.00 2,898.60 0.0M
2022-07-22 2,935.00 2,976.05 2,866.10 2,881.85 0.0M
2022-07-21 2,991.55 2,991.55 2,903.00 2,926.05 0.0M
2022-07-20 2,998.45 3,000.00 2,935.00 2,957.00 0.0M
2022-07-19 2,960.00 3,074.00 2,900.00 2,968.20 0.0M
2022-07-18 2,828.55 2,981.05 2,782.55 2,959.35 0.0M
2022-07-15 2,834.00 2,834.00 2,767.05 2,798.30 0.0M
2022-07-14 2,783.00 2,825.00 2,765.05 2,778.80 0.0M
2022-07-13 2,860.00 2,860.00 2,755.35 2,793.10 0.0M
2022-07-12 2,836.60 2,841.60 2,758.05 2,804.50 0.0M
2022-07-11 2,791.25 2,827.45 2,732.65 2,820.45 0.0M
2022-07-08 2,781.60 2,842.00 2,778.05 2,801.25 0.0M
2022-07-07 2,793.65 2,795.00 2,736.35 2,777.15 0.0M
2022-07-06 2,749.95 2,761.95 2,730.05 2,740.90 0.0M
2022-07-05 2,777.35 2,800.00 2,729.50 2,750.75 0.0M
2022-07-04 2,705.65 2,774.00 2,692.75 2,722.95 0.0M
2022-07-01 2,730.00 2,730.00 2,630.00 2,705.65 0.0M
2022-06-30 2,748.95 2,771.95 2,702.05 2,744.30 0.0M
2022-06-29 2,776.95 2,776.95 2,670.00 2,720.70 0.0M
2022-06-28 2,709.35 2,798.65 2,709.35 2,761.40 0.0M
2022-06-27 2,730.00 2,783.80 2,703.50 2,778.20 0.0M
2022-06-24 2,741.30 2,780.00 2,662.00 2,678.70 0.0M
2022-06-23 2,667.30 2,667.30 2,636.80 2,652.40 0.0M
2022-06-22 2,671.30 2,696.00 2,600.05 2,629.05 0.0M
2022-06-21 2,664.65 2,689.30 2,633.00 2,636.70 0.0M
2022-06-20 2,740.00 2,740.00 2,625.00 2,632.90 0.0M
2022-06-17 2,725.50 2,765.35 2,701.00 2,723.50 0.0M
2022-06-16 2,973.95 2,974.95 2,750.10 2,765.35 0.0M
2022-06-15 2,789.60 2,837.45 2,787.00 2,820.65 0.0M
2022-06-14 2,764.65 2,850.00 2,764.65 2,812.75 0.0M
2022-06-13 2,830.05 2,898.75 2,771.10 2,799.15 0.0M
2022-06-10 2,959.80 2,961.25 2,900.00 2,917.50 0.0M
2022-06-09 2,957.50 3,035.60 2,954.00 2,984.80 0.0M
2022-06-08 3,033.90 3,078.00 2,956.00 3,009.00 0.0M
2022-06-07 3,122.50 3,122.50 3,000.00 3,033.90 0.0M
2022-06-06 3,053.50 3,100.00 3,007.35 3,065.40 0.0M
2022-06-03 3,045.00 3,143.85 3,045.00 3,087.90 0.0M
2022-06-02 3,028.00 3,077.50 2,980.00 3,044.60 0.0M
2022-06-01 2,988.55 3,000.00 2,945.00 2,973.70 0.0M
2022-05-31 2,926.75 2,985.50 2,890.00 2,928.35 0.0M
2022-05-30 2,855.00 3,049.95 2,851.00 2,869.35 0.0M
2022-05-27 2,739.15 2,795.55 2,674.60 2,781.95 0.0M
2022-05-26 2,871.05 2,970.55 2,557.05 2,672.40 0.0M
2022-05-25 3,006.25 3,021.05 2,885.10 2,913.35 0.0M
2022-05-24 3,026.55 3,122.30 3,000.00 3,016.35 0.0M
2022-05-23 3,218.95 3,218.95 3,051.05 3,090.25 0.0M
2022-05-20 3,078.45 3,200.00 3,045.00 3,153.10 0.0M
2022-05-19 3,034.00 3,110.00 3,004.80 3,026.25 0.0M
2022-05-18 3,163.85 3,235.90 3,117.00 3,158.75 0.0M
2022-05-17 3,036.50 3,199.85 3,003.50 3,163.85 0.0M
2022-05-16 2,845.00 3,079.00 2,845.00 3,002.70 0.0M
2022-05-13 2,821.15 2,888.00 2,811.90 2,863.45 0.0M
2022-05-12 2,800.00 2,820.35 2,729.95 2,752.40 0.0M
2022-05-11 2,959.00 2,996.45 2,825.10 2,851.75 0.0M
2022-05-10 3,028.00 3,110.00 2,921.95 2,945.40 0.0M
2022-05-09 3,261.35 3,305.00 2,933.35 3,009.15 0.0M
2022-05-06 3,427.70 3,427.70 3,305.05 3,332.35 0.0M
2022-05-05 3,652.70 3,654.45 3,420.00 3,427.70 0.0M
2022-05-04 3,426.00 3,575.00 3,426.00 3,448.50 0.0M
2022-05-02 3,522.00 3,558.70 3,451.55 3,475.20 0.0M
2022-04-29 3,674.25 3,674.25 3,455.60 3,521.20 0.0M
2022-04-28 3,677.05 3,695.75 3,555.55 3,582.60 0.0M
2022-04-27 3,670.05 3,670.05 3,606.45 3,625.30 0.0M
2022-04-26 3,799.00 3,799.00 3,660.00 3,663.60 0.0M
2022-04-25 3,765.00 3,777.60 3,636.00 3,665.25 0.0M
2022-04-22 3,785.55 3,785.55 3,654.95 3,706.10 0.0M
2022-04-21 3,769.95 3,815.00 3,756.05 3,763.45 0.0M
2022-04-20 3,898.00 3,898.00 3,754.70 3,762.45 0.0M
2022-04-19 3,675.10 3,990.00 3,600.10 3,823.65 0.0M
2022-04-18 3,730.15 3,754.95 3,648.00 3,670.75 0.0M
2022-04-13 3,765.50 3,790.05 3,723.00 3,769.55 0.0M
2022-04-12 3,853.00 3,853.00 3,722.00 3,765.45 0.0M
2022-04-11 3,816.00 3,900.00 3,815.80 3,823.10 0.0M
2022-04-08 3,894.00 3,935.05 3,800.05 3,865.10 0.0M
2022-04-07 3,989.00 3,989.00 3,890.00 3,915.70 0.0M
2022-04-06 3,772.20 3,920.00 3,762.15 3,890.65 0.0M
2022-04-05 3,745.00 3,819.10 3,716.00 3,789.65 0.0M
2022-04-04 3,780.00 3,900.00 3,615.00 3,708.45 0.0M
2022-04-01 3,655.05 3,797.55 3,636.90 3,681.05 0.0M
2022-03-31 3,678.95 3,788.90 3,575.10 3,631.55 0.0M
2022-03-30 3,839.00 3,839.60 3,570.00 3,665.45 0.0M
2022-03-29 3,740.60 3,758.95 3,650.00 3,652.30 0.0M
2022-03-28 3,849.55 3,930.60 3,650.00 3,690.40 0.0M
2022-03-25 3,750.00 3,810.00 3,699.70 3,765.85 0.0M
2022-03-24 3,639.45 3,742.10 3,631.40 3,684.25 0.0M
2022-03-23 3,609.95 3,714.40 3,609.95 3,616.80 0.0M
2022-03-22 3,649.95 3,649.95 3,579.95 3,616.55 0.0M
2022-03-21 3,743.40 3,743.40 3,616.00 3,633.80 0.0M
2022-03-17 3,793.90 3,793.90 3,622.00 3,639.30 0.0M
2022-03-16 3,783.95 3,783.95 3,635.25 3,685.05 0.0M
2022-03-15 3,698.95 3,719.00 3,562.20 3,628.35 0.0M
2022-03-14 3,643.00 3,674.95 3,563.70 3,643.85 0.0M
2022-03-11 3,474.50 3,599.75 3,464.15 3,582.60 0.0M
2022-03-10 3,678.00 3,678.00 3,500.00 3,524.85 0.0M
2022-03-09 3,444.55 3,504.95 3,409.00 3,496.65 0.0M
2022-03-08 3,344.90 3,487.95 3,286.55 3,402.80 0.0M
2022-03-07 3,306.00 3,392.00 3,301.00 3,347.45 0.0M
2022-03-04 3,379.95 3,417.80 3,350.15 3,400.55 0.0M
2022-03-03 3,514.70 3,525.25 3,381.05 3,418.55 0.0M
2022-03-02 3,435.70 3,500.00 3,374.15 3,482.95 0.0M
2022-02-28 3,466.40 3,466.40 3,320.45 3,435.70 0.0M
2022-02-25 3,499.00 3,499.00 3,364.30 3,392.70 0.0M
2022-02-24 3,550.00 3,559.75 3,285.00 3,303.95 0.0M
2022-02-23 3,583.60 3,696.80 3,560.15 3,618.30 0.0M
2022-02-22 3,520.00 3,630.95 3,498.85 3,523.60 0.0M
2022-02-21 3,710.00 3,749.95 3,557.00 3,638.75 0.0M
2022-02-18 3,700.00 3,731.90 3,665.95 3,710.20 0.0M
2022-02-17 3,660.05 3,767.30 3,660.05 3,702.30 0.0M
2022-02-16 3,675.00 3,744.00 3,626.00 3,660.05 0.0M
2022-02-15 3,602.00 3,723.50 3,575.00 3,610.40 0.0M
2022-02-14 3,847.15 3,847.15 3,606.65 3,684.00 0.0M
2022-02-11 3,792.00 3,937.00 3,734.25 3,847.15 0.0M
2022-02-10 3,936.80 3,936.80 3,762.00 3,810.30 0.0M
2022-02-09 3,779.00 3,948.00 3,779.00 3,889.00 0.0M
2022-02-08 4,095.00 4,095.00 3,800.00 3,848.95 0.0M
2022-02-07 3,970.00 4,245.50 3,935.15 3,973.55 0.0M
2022-02-04 3,897.00 3,943.15 3,835.00 3,913.70 0.0M
2022-02-03 3,974.00 3,974.00 3,830.00 3,857.00 0.0M
2022-02-02 3,904.60 3,967.95 3,850.00 3,857.95 0.0M
2022-02-01 3,980.00 3,980.00 3,828.70 3,856.55 0.0M
2022-01-31 3,955.50 4,022.15 3,884.05 3,901.90 0.0M
2022-01-28 3,845.00 4,080.00 3,845.00 3,875.45 0.0M
2022-01-27 3,844.00 3,988.70 3,811.00 3,842.95 0.0M
2022-01-25 3,800.00 4,134.70 3,696.00 3,971.55 0.0M
2022-01-24 4,149.90 4,149.90 3,685.00 3,758.85 0.0M
2022-01-21 3,998.40 4,180.00 3,998.40 4,088.65 0.0M
2022-01-20 4,106.00 4,182.45 4,030.15 4,080.00 0.0M
2022-01-19 4,279.95 4,280.00 4,002.40 4,101.70 0.0M
2022-01-18 4,305.25 4,346.65 4,112.00 4,134.05 0.0M
2022-01-17 4,270.00 4,355.00 4,230.00 4,322.20 0.0M
2022-01-14 4,340.00 4,390.00 4,231.00 4,258.40 0.0M
2022-01-13 4,500.00 4,539.80 4,320.00 4,335.00 0.0M
2022-01-12 4,577.30 4,680.00 4,315.15 4,419.55 0.0M
2022-01-11 4,080.00 4,521.75 4,050.05 4,487.55 0.0M
2022-01-10 4,448.00 4,597.60 4,002.65 4,110.70 0.0M
2022-01-07 4,200.00 4,324.05 4,020.15 4,324.05 0.1M
2022-01-06 3,001.15 3,603.40 3,000.00 3,603.40 0.0M
2022-01-05 2,999.95 3,090.00 2,991.30 3,002.85 0.0M
2022-01-04 3,003.50 3,079.25 2,970.10 3,000.00 0.0M
2022-01-03 2,959.85 3,047.70 2,959.85 3,009.00 0.0M