마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 50.12 50.12 50.08 50.10 0.0M
2021-12-29 50.08 50.84 50.04 50.04 0.0M
2021-12-28 49.93 50.80 49.93 50.80 0.0M
2021-12-27 49.78 49.78 49.78 49.78 0.0M
2021-12-23 49.58 49.58 49.58 49.58 0.0M
2021-12-22 49.62 50.00 49.62 49.91 0.0M
2021-12-21 48.11 49.29 48.11 49.29 0.0M
2021-12-20 48.37 48.37 47.62 48.33 0.0M
2021-12-17 49.66 49.66 48.82 48.82 0.0M
2021-12-16 48.52 50.18 48.52 50.18 0.0M
2021-12-15 48.85 48.85 48.69 48.69 0.0M
2021-12-14 48.57 48.57 48.57 48.57 0.0M
2021-12-13 49.53 49.53 49.22 49.22 0.0M
2021-12-10 49.48 49.48 49.00 49.00 0.0M
2021-12-09 50.28 50.28 49.67 49.67 0.0M
2021-12-08 50.46 50.46 50.46 50.46 0.0M
2021-12-07 49.75 50.40 49.75 50.24 0.0M
2021-12-06 48.12 49.52 48.12 49.52 0.0M
2021-12-03 47.71 48.70 47.71 48.70 0.0M
2021-12-02 47.19 47.19 46.94 46.99 0.0M
2021-12-01 47.26 48.26 47.26 48.26 0.0M
2021-11-30 46.88 46.88 46.24 46.82 0.0M
2021-11-29 46.40 47.80 46.40 47.55 0.0M
2021-11-26 49.95 49.95 46.37 47.59 0.0M
2021-11-25 50.60 50.74 50.50 50.70 0.0M
2021-11-24 50.66 50.66 50.66 50.66 0.0M
2021-11-23 49.79 51.08 49.79 51.08 0.0M
2021-11-22 48.93 49.50 48.93 49.50 0.0M
2021-11-19 51.68 51.68 49.03 49.03 0.0M
2021-11-18 53.06 53.06 51.10 51.10 0.0M
2021-11-17 52.92 52.96 52.92 52.96 0.0M
2021-11-16 52.68 53.68 52.68 53.58 0.0M
2021-11-15 52.92 53.10 52.92 53.10 0.0M
2021-11-12 54.18 54.18 54.18 54.18 0.0M
2021-11-11 53.90 53.90 53.16 53.16 0.0M
2021-11-10 53.68 54.46 53.58 54.06 0.0M
2021-11-09 54.08 54.12 54.08 54.12 0.0M
2021-11-08 53.90 54.64 53.76 53.80 0.0M
2021-11-05 52.86 54.26 52.86 53.64 0.0M
2021-11-04 52.60 53.38 52.60 53.38 0.0M
2021-11-03 53.52 53.52 52.56 52.56 0.0M
2021-11-02 54.12 54.12 53.04 53.04 0.0M
2021-11-01 52.86 55.00 52.86 54.50 0.0M
2021-10-29 53.96 53.96 53.00 53.00 0.0M
2021-10-28 54.00 54.00 54.00 54.00 0.0M
2021-10-27 54.58 55.90 53.50 54.48 0.0M
2021-10-26 55.04 55.32 54.80 54.80 0.0M
2021-10-25 54.18 55.50 54.18 55.50 0.0M
2021-10-22 53.74 54.04 53.74 54.04 0.0M
2021-10-21 54.52 54.52 53.44 53.62 0.0M
2021-10-20 54.36 54.98 54.08 54.64 0.0M
2021-10-19 54.60 54.60 54.30 54.40 0.0M
2021-10-18 54.96 54.96 54.10 54.64 0.0M
2021-10-15 53.66 54.82 53.66 54.30 0.0M
2021-10-14 52.78 52.78 52.78 52.78 0.0M
2021-10-13 52.84 52.84 52.56 52.56 0.0M
2021-10-12 52.36 53.00 52.36 53.00 0.0M
2021-10-11 52.06 53.44 52.06 53.34 0.0M
2021-10-08 52.30 52.30 52.30 52.30 0.0M
2021-10-07 53.54 53.54 51.34 51.34 0.0M
2021-10-06 53.80 53.80 53.80 53.80 0.0M
2021-10-05 53.06 54.26 53.06 54.26 0.0M
2021-10-04 52.40 52.40 52.40 52.40 0.0M
2021-10-01 51.70 51.70 51.70 51.70 0.0M
2021-09-30 50.80 51.84 50.80 51.84 0.0M
2021-09-29 50.92 51.54 50.92 50.98 0.0M
2021-09-28 52.18 53.08 51.90 51.90 0.0M
2021-09-27 51.22 52.88 51.22 52.36 0.0M
2021-09-24 51.34 51.96 51.34 51.36 0.0M
2021-09-23 50.62 51.64 50.62 51.52 0.0M
2021-09-22 49.24 49.24 49.24 49.24 0.0M
2021-09-21 48.38 48.38 48.38 48.38 0.0M
2021-09-20 48.68 48.69 48.59 48.69 0.0M
2021-09-17 49.71 49.71 49.38 49.38 0.0M
2021-09-16 49.99 50.88 49.99 50.00 0.0M
2021-09-15 48.91 50.56 48.91 50.56 0.0M
2021-09-14 47.79 49.20 47.79 49.20 0.0M
2021-09-13 47.00 47.87 47.00 47.87 0.0M
2021-09-10 47.24 47.24 46.94 46.94 0.0M
2021-09-09 48.00 48.00 47.50 47.50 0.0M
2021-09-08 47.86 48.57 47.86 48.57 0.0M
2021-09-07 47.14 47.59 47.14 47.59 0.0M
2021-09-06 47.37 47.37 47.22 47.22 0.0M
2021-09-03 47.50 47.50 47.50 47.50 0.0M
2021-09-02 46.67 46.67 46.67 46.67 0.0M
2021-09-01 46.56 47.50 46.56 47.50 0.0M
2021-08-31 47.08 47.82 47.08 47.82 0.0M
2021-08-30 47.70 47.70 47.66 47.66 0.0M
2021-08-27 47.05 47.50 46.72 47.50 0.0M
2021-08-26 46.98 46.98 46.98 46.98 0.0M
2021-08-25 47.20 47.20 47.20 47.20 0.0M
2021-08-24 46.32 47.24 46.32 47.24 0.0M
2021-08-23 45.51 45.51 45.51 45.51 0.0M
2021-08-20 45.00 45.28 45.00 45.28 0.0M
2021-08-19 46.22 46.22 45.11 45.50 0.0M
2021-08-18 46.76 47.19 46.76 47.19 0.0M
2021-08-17 46.79 46.79 46.79 46.79 0.0M
2021-08-16 47.13 47.13 46.89 46.89 0.0M
2021-08-13 47.66 47.72 47.57 47.57 0.0M
2021-08-12 47.25 47.96 47.25 47.96 0.0M
2021-08-11 46.75 47.60 46.75 47.60 0.0M
2021-08-10 46.67 46.67 46.67 46.67 0.0M
2021-08-09 46.56 46.56 46.23 46.25 0.0M
2021-08-06 46.28 46.73 46.28 46.59 0.0M
2021-08-05 46.60 46.60 46.38 46.38 0.0M
2021-08-04 46.72 47.05 46.72 47.02 0.0M
2021-08-03 45.46 47.03 45.46 47.03 0.0M
2021-08-02 45.95 46.43 45.95 46.43 0.0M
2021-07-30 47.27 47.27 45.43 45.75 0.0M
2021-07-29 46.51 48.45 46.51 48.24 0.0M
2021-07-28 46.80 47.08 46.80 47.08 0.0M
2021-07-27 47.09 47.20 46.80 46.80 0.0M
2021-07-26 45.52 47.28 45.52 47.28 0.0M
2021-07-23 45.59 45.59 45.59 45.59 0.0M
2021-07-22 46.07 46.07 45.46 45.50 0.0M
2021-07-21 44.83 45.69 44.83 45.69 0.0M
2021-07-20 43.87 43.87 43.87 43.87 0.0M
2021-07-19 45.90 45.90 43.76 43.76 0.0M
2021-07-16 45.66 46.39 45.66 46.39 0.0M
2021-07-15 46.95 46.95 45.65 46.01 0.0M
2021-07-14 46.89 47.52 46.89 47.00 0.0M
2021-07-13 47.82 47.82 46.99 46.99 0.0M
2021-07-12 46.79 46.80 46.79 46.80 0.0M
2021-07-09 46.66 47.08 46.18 46.86 0.0M
2021-07-08 47.00 47.00 46.33 46.33 0.0M
2021-07-07 47.70 47.70 47.70 47.70 0.0M
2021-07-06 48.93 49.10 48.93 49.10 0.0M
2021-07-05 48.02 48.93 48.02 48.93 0.0M
2021-07-02 49.19 49.30 49.18 49.18 0.0M
2021-07-01 47.60 49.50 47.60 49.50 0.0M
2021-06-30 48.52 48.52 48.19 48.40 0.0M
2021-06-29 48.60 48.60 48.50 48.50 0.0M
2021-06-28 49.51 49.51 48.96 48.96 0.0M
2021-06-25 49.59 49.71 49.59 49.71 0.0M
2021-06-24 48.48 49.64 48.48 49.45 0.0M
2021-06-23 48.75 48.75 48.75 48.75 0.0M
2021-06-22 48.74 48.74 48.74 48.74 0.0M
2021-06-21 47.32 48.72 47.20 48.72 0.0M
2021-06-18 49.46 49.46 47.36 47.80 0.0M
2021-06-17 49.60 50.52 49.00 50.46 0.0M
2021-06-16 50.34 51.16 50.34 51.16 0.0M
2021-06-15 50.48 50.48 50.48 50.48 0.0M
2021-06-14 49.61 50.48 49.61 50.32 0.0M
2021-06-11 49.67 50.64 49.67 49.81 0.0M
2021-06-10 50.06 50.18 50.06 50.18 0.0M
2021-06-09 49.66 49.66 49.47 49.47 0.0M
2021-06-08 51.88 51.88 51.16 51.52 0.0M
2021-06-07 51.20 51.86 50.50 51.62 0.0M
2021-06-04 50.38 51.00 50.38 50.68 0.0M
2021-06-03 49.38 50.00 49.38 50.00 0.0M
2021-06-02 48.20 49.60 48.20 49.31 0.0M
2021-06-01 47.19 48.59 47.19 48.59 0.0M
2021-05-31 47.96 48.20 47.46 47.46 0.0M
2021-05-28 47.11 47.79 47.11 47.79 0.0M
2021-05-27 47.26 47.71 47.26 47.71 0.0M
2021-05-26 46.50 47.32 46.50 47.32 0.0M
2021-05-25 46.64 47.22 46.64 47.21 0.0M
2021-05-21 45.19 46.27 45.19 46.18 0.0M
2021-05-20 45.61 45.61 45.37 45.37 0.0M
2021-05-19 46.28 46.28 45.02 45.02 0.0M
2021-05-18 46.11 47.62 46.11 47.37 0.0M
2021-05-17 45.81 46.00 45.81 46.00 0.0M
2021-05-14 44.84 44.84 44.84 44.84 0.0M
2021-05-13 45.03 45.03 45.00 45.00 0.0M
2021-05-12 43.57 43.57 43.57 43.57 0.0M
2021-05-11 44.32 44.32 44.16 44.16 0.0M
2021-05-10 44.52 45.15 44.37 45.15 0.0M
2021-05-07 44.23 44.23 44.23 44.23 0.0M
2021-05-06 44.34 44.70 43.74 43.74 0.0M
2021-05-05 43.56 44.01 43.56 44.01 0.0M
2021-05-04 41.91 44.00 41.91 43.55 0.0M
2021-05-03 41.26 41.57 40.81 41.57 0.0M
2021-04-30 41.91 41.91 41.30 41.30 0.0M
2021-04-29 42.59 42.64 42.59 42.64 0.0M
2021-04-28 41.90 42.50 41.90 42.26 0.0M
2021-04-27 41.70 42.33 41.70 42.04 0.0M
2021-04-26 42.39 42.39 41.87 41.87 0.0M
2021-04-23 41.71 42.10 41.71 42.10 0.0M
2021-04-22 41.63 42.15 41.63 42.15 0.0M
2021-04-21 41.55 42.21 41.55 41.78 0.0M
2021-04-20 42.60 43.15 41.00 41.00 0.0M
2021-04-19 43.15 43.15 42.46 42.46 0.0M
2021-04-16 42.84 43.05 42.84 43.05 0.0M
2021-04-15 43.08 43.57 42.98 42.98 0.0M
2021-04-14 42.23 43.55 42.23 43.55 0.0M
2021-04-13 42.42 42.42 42.18 42.18 0.0M
2021-04-12 41.86 42.10 41.59 42.10 0.0M
2021-04-09 42.57 42.89 41.80 41.80 0.0M
2021-04-08 43.26 43.26 42.71 42.71 0.0M
2021-04-07 43.97 43.97 43.97 43.97 0.0M
2021-04-06 43.79 43.79 43.60 43.60 0.0M
2021-04-01 42.61 43.45 42.61 43.23 0.0M
2021-03-31 43.46 43.46 42.86 42.86 0.0M
2021-03-30 43.40 44.26 43.40 44.26 0.0M
2021-03-29 43.34 43.34 43.02 43.02 0.0M
2021-03-26 42.40 43.52 42.40 43.52 0.0M
2021-03-25 42.26 42.26 42.26 42.26 0.0M
2021-03-24 41.08 43.00 41.08 43.00 0.0M
2021-03-23 42.00 42.00 41.44 41.60 0.0M
2021-03-22 43.78 43.78 42.50 42.62 0.0M
2021-03-19 42.92 44.34 42.80 43.14 0.0M
2021-03-18 44.80 45.26 44.80 45.26 0.0M
2021-03-17 44.32 44.50 44.30 44.34 0.0M
2021-03-16 44.18 44.40 43.74 44.34 0.0M
2021-03-15 44.84 44.84 43.80 43.80 0.0M
2021-03-12 44.40 44.40 43.98 44.14 0.0M
2021-03-11 44.30 44.30 43.42 44.08 0.0M
2021-03-10 42.88 44.62 42.88 44.62 0.0M
2021-03-09 42.50 43.60 42.50 43.34 0.0M
2021-03-08 43.84 43.84 42.42 42.42 0.0M
2021-03-05 41.48 43.66 41.48 43.56 0.0M
2021-03-04 41.00 42.38 41.00 42.32 0.0M
2021-03-03 40.78 42.36 40.78 41.72 0.0M
2021-03-02 40.66 41.40 40.66 41.40 0.0M
2021-03-01 40.22 41.00 40.22 41.00 0.0M
2021-02-26 39.52 40.62 39.52 39.86 0.0M
2021-02-25 41.48 41.74 40.00 40.00 0.0M
2021-02-24 41.18 41.50 41.10 41.22 0.0M
2021-02-23 40.02 40.74 40.02 40.68 0.0M
2021-02-22 38.78 40.34 38.78 40.00 0.0M
2021-02-19 37.80 39.14 37.80 38.92 0.0M
2021-02-18 39.00 39.24 38.28 38.28 0.0M
2021-02-17 37.74 39.32 37.74 39.32 0.0M
2021-02-16 37.00 38.40 37.00 38.00 0.0M
2021-02-15 35.52 36.86 35.52 36.86 0.0M
2021-02-12 35.26 35.68 34.88 35.68 0.0M
2021-02-11 35.58 35.58 35.04 35.20 0.0M
2021-02-10 36.06 36.40 36.06 36.40 0.0M
2021-02-09 36.04 36.50 35.88 35.88 0.0M
2021-02-08 36.28 36.38 35.80 36.38 0.0M
2021-02-05 35.80 36.00 35.00 35.88 0.0M
2021-02-04 35.30 37.20 35.30 35.70 0.0M
2021-02-03 35.72 35.88 35.32 35.88 0.0M
2021-02-02 35.58 35.68 35.40 35.50 0.0M
2021-02-01 35.50 35.50 34.48 35.28 0.0M
2021-01-29 35.00 35.18 34.44 34.94 0.0M
2021-01-28 35.62 35.62 34.00 35.38 0.0M
2021-01-27 35.94 36.04 35.00 36.04 0.0M
2021-01-26 35.16 36.26 35.04 36.26 0.0M
2021-01-25 36.28 36.44 35.16 35.32 0.0M
2021-01-22 36.40 36.50 36.14 36.14 0.0M
2021-01-21 37.66 38.06 36.86 37.30 0.0M
2021-01-20 36.96 37.70 36.96 37.66 0.0M
2021-01-19 37.10 37.68 37.00 37.00 0.0M
2021-01-18 36.62 36.62 36.16 36.16 0.0M
2021-01-15 37.40 37.40 37.28 37.36 0.0M
2021-01-14 37.24 37.60 37.20 37.60 0.0M
2021-01-13 36.60 36.88 36.60 36.88 0.0M
2021-01-12 36.32 37.16 36.30 36.30 0.0M
2021-01-11 36.86 36.86 35.94 36.60 0.0M
2021-01-08 36.90 37.00 36.90 37.00 0.0M
2021-01-07 35.38 37.00 35.38 37.00 0.0M
2021-01-06 34.50 35.74 34.50 35.74 0.0M
2021-01-05 32.58 34.42 32.58 34.20 0.0M
2021-01-04 33.00 33.68 33.00 33.00 0.0M