마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 30.50 31.00 30.40 30.40 0.0M
2022-12-29 30.60 30.60 30.60 30.60 0.0M
2022-12-28 30.50 31.10 30.50 31.10 0.0M
2022-12-27 30.40 30.40 30.40 30.40 0.0M
2022-12-23 30.50 30.50 30.50 30.50 0.0M
2022-12-22 30.70 30.70 30.70 30.70 0.0M
2022-12-21 31.10 31.60 30.50 31.60 0.0M
2022-12-20 31.00 31.00 30.50 31.00 0.0M
2022-12-19 30.60 30.60 30.50 30.50 0.0M
2022-12-16 30.10 31.80 30.10 31.80 0.0M
2022-12-15 31.50 31.50 30.00 30.60 0.0M
2022-12-14 31.80 31.80 29.80 29.80 0.0M
2022-12-13 31.10 31.60 31.10 31.60 0.0M
2022-12-12 30.60 31.80 30.60 31.10 0.0M
2022-12-09 31.10 31.30 30.70 30.70 0.0M
2022-12-08 31.20 31.70 31.10 31.10 0.0M
2022-12-07 31.20 31.90 31.20 31.20 0.0M
2022-12-06 31.80 32.20 31.20 32.20 0.0M
2022-12-05 32.50 32.50 31.10 31.20 0.0M
2022-12-02 33.30 33.30 31.00 32.10 0.0M
2022-12-01 34.00 34.00 32.20 32.50 0.0M
2022-11-30 34.80 34.80 33.00 33.00 0.0M
2022-11-29 33.50 34.90 33.50 34.80 0.0M
2022-11-28 34.40 34.70 33.10 34.70 0.0M
2022-11-25 35.40 35.50 33.50 33.50 0.0M
2022-11-24 36.00 36.10 34.10 34.70 0.0M
2022-11-23 35.80 36.50 35.20 36.50 0.0M
2022-11-22 35.90 37.00 35.90 36.60 0.0M
2022-11-21 36.30 36.80 34.50 36.00 0.0M
2022-11-18 35.50 35.60 33.50 34.20 0.0M
2022-11-17 32.60 35.00 32.10 35.00 0.0M
2022-11-16 32.30 33.30 32.10 32.40 0.0M
2022-11-15 32.40 33.20 32.10 33.20 0.0M
2022-11-14 33.80 34.00 32.10 33.50 0.0M
2022-11-11 32.70 33.60 31.70 33.60 0.0M
2022-11-10 29.60 33.80 29.50 32.70 0.0M
2022-11-09 29.50 30.00 29.50 30.00 0.0M
2022-11-08 30.00 30.20 29.50 29.50 0.0M
2022-11-07 29.50 30.20 29.50 30.00 0.0M
2022-11-04 30.20 30.20 30.20 30.20 0.0M
2022-11-03 30.50 30.60 30.00 30.00 0.0M
2022-11-02 29.50 29.50 29.50 29.50 0.0M
2022-10-31 29.30 29.80 29.20 29.50 0.0M
2022-10-27 29.10 29.10 28.60 28.60 0.0M
2022-10-26 30.40 30.80 29.10 29.10 0.0M
2022-10-25 26.20 30.80 26.20 30.80 0.0M
2022-10-21 26.60 26.60 26.40 26.40 0.0M
2022-10-20 27.10 27.10 27.10 27.10 0.0M
2022-10-19 27.40 27.40 27.00 27.00 0.0M
2022-10-18 26.10 27.40 26.10 27.40 0.0M
2022-10-17 25.60 25.60 25.60 25.60 0.0M
2022-10-13 26.30 26.30 26.30 26.30 0.0M
2022-10-11 25.10 25.10 25.10 25.10 0.0M
2022-10-10 26.80 26.80 26.70 26.70 0.0M
2022-10-05 26.30 26.30 25.80 25.80 0.0M
2022-10-04 25.30 26.30 25.30 26.30 0.0M
2022-09-30 25.00 25.00 25.00 25.00 0.0M
2022-09-29 25.20 25.90 25.20 25.60 0.0M
2022-09-28 25.20 25.20 25.10 25.20 0.0M
2022-09-27 26.80 26.80 26.80 26.80 0.0M
2022-09-26 24.70 26.60 24.70 26.00 0.0M
2022-09-23 27.30 27.30 24.90 24.90 0.0M
2022-09-21 28.00 28.00 26.90 26.90 0.0M
2022-09-19 28.00 28.40 28.00 28.40 0.0M
2022-09-16 28.00 28.00 28.00 28.00 0.0M
2022-09-15 29.10 29.10 29.10 29.10 0.0M
2022-09-14 30.50 30.50 29.60 29.60 0.0M
2022-09-13 31.00 31.00 31.00 31.00 0.0M
2022-09-09 30.80 30.80 30.20 30.20 0.0M
2022-09-08 31.10 31.10 29.90 30.20 0.0M
2022-09-06 30.50 30.50 29.60 29.60 0.0M
2022-09-05 30.10 30.10 30.10 30.10 0.0M
2022-09-02 29.60 29.60 29.60 29.60 0.0M
2022-09-01 29.80 30.00 29.80 30.00 0.0M
2022-08-31 30.10 30.10 30.10 30.10 0.0M
2022-08-30 30.90 30.90 28.30 29.00 0.0M
2022-08-29 32.10 32.10 31.80 31.90 0.0M
2022-08-25 33.00 33.00 32.50 33.00 0.0M
2022-08-24 32.30 33.00 32.20 32.90 0.0M
2022-08-23 30.50 32.10 30.50 32.10 0.0M
2022-08-22 30.00 30.00 30.00 30.00 0.0M
2022-08-19 30.80 30.80 30.80 30.80 0.0M
2022-08-18 30.30 30.40 30.30 30.40 0.0M
2022-08-17 30.10 30.10 30.10 30.10 0.0M
2022-08-16 30.30 30.60 30.10 30.60 0.0M
2022-08-15 30.00 30.90 30.00 30.90 0.0M
2022-08-10 30.50 30.60 29.80 30.60 0.0M
2022-08-09 30.70 30.70 30.60 30.60 0.0M
2022-08-08 30.60 30.60 30.60 30.60 0.0M
2022-08-05 30.60 30.70 30.60 30.70 0.0M
2022-08-04 30.50 30.50 30.50 30.50 0.0M
2022-08-03 30.40 30.80 30.40 30.40 0.0M
2022-08-02 30.70 30.70 27.70 29.90 0.0M
2022-08-01 31.20 31.20 29.70 29.70 0.0M
2022-07-29 30.30 30.30 30.30 30.30 0.0M
2022-07-28 30.30 30.30 30.30 30.30 0.0M
2022-07-27 29.80 29.80 29.80 29.80 0.0M
2022-07-25 29.80 30.50 29.80 30.30 0.0M
2022-07-22 29.80 29.80 29.80 29.80 0.0M
2022-07-21 29.50 30.00 29.50 29.80 0.0M
2022-07-20 29.50 29.50 29.50 29.50 0.0M
2022-07-19 28.80 29.50 28.80 29.50 0.0M
2022-07-18 28.40 29.40 28.40 29.40 0.0M
2022-07-15 27.80 28.50 27.50 28.40 0.0M
2022-07-14 28.80 28.80 27.80 28.20 0.0M
2022-07-13 28.60 28.60 28.60 28.60 0.0M
2022-07-12 28.30 29.20 28.30 28.80 0.0M
2022-07-11 29.10 30.00 28.30 29.50 0.0M
2022-07-08 31.40 31.40 30.60 31.30 0.0M
2022-07-07 30.50 31.00 30.30 31.00 0.0M
2022-07-06 30.50 30.60 27.90 30.60 0.0M
2022-07-05 31.60 31.80 30.50 31.20 0.0M
2022-07-04 31.40 31.70 31.40 31.50 0.0M
2022-07-01 31.60 31.60 31.40 31.50 0.0M
2022-06-30 31.30 31.40 30.50 30.50 0.0M
2022-06-29 31.70 32.10 31.60 31.70 0.0M
2022-06-28 32.00 32.00 32.00 32.00 0.0M
2022-06-27 32.10 32.10 31.60 31.90 0.0M
2022-06-24 31.90 31.90 31.70 31.80 0.0M
2022-06-23 32.00 32.00 32.00 32.00 0.0M
2022-06-22 31.80 31.80 31.70 31.70 0.0M
2022-06-21 32.40 32.40 31.60 32.00 0.0M
2022-06-20 32.10 32.40 32.10 32.40 0.0M
2022-06-17 31.90 32.00 31.50 31.50 0.0M
2022-06-16 32.10 32.60 31.00 31.00 0.0M
2022-06-15 32.00 32.50 32.00 32.50 0.0M
2022-06-14 31.80 32.00 31.30 31.30 0.0M
2022-06-13 33.00 33.00 31.10 31.50 0.0M
2022-06-10 33.30 33.30 32.50 32.50 0.0M
2022-06-09 32.90 33.50 32.30 33.30 0.0M
2022-06-08 32.90 32.90 32.10 32.50 0.0M
2022-06-07 32.10 33.00 32.10 32.60 0.0M
2022-06-06 31.10 33.60 31.10 31.80 0.0M
2022-06-03 28.80 29.70 28.80 29.70 0.0M
2022-06-02 29.00 29.00 29.00 29.00 0.0M
2022-05-31 28.90 29.50 28.90 29.50 0.0M
2022-05-30 28.50 28.80 28.50 28.80 0.0M
2022-05-27 28.10 28.60 28.10 28.60 0.0M
2022-05-26 28.10 28.80 28.10 28.80 0.0M
2022-05-25 28.40 28.40 28.40 28.40 0.0M
2022-05-24 29.00 29.00 28.80 28.80 0.0M
2022-05-23 28.00 28.00 28.00 28.00 0.0M
2022-05-18 28.70 28.70 28.70 28.70 0.0M
2022-05-17 28.90 28.90 28.40 28.60 0.0M
2022-05-16 29.00 29.00 28.00 28.00 0.0M
2022-05-13 28.10 28.30 28.10 28.30 0.0M
2022-05-12 28.10 28.10 28.10 28.10 0.0M
2022-05-11 29.80 29.90 28.00 28.00 0.0M
2022-05-10 28.80 29.60 28.70 28.70 0.0M
2022-05-09 29.30 30.00 28.60 28.60 0.0M
2022-05-05 28.30 29.50 28.30 29.50 0.0M
2022-05-02 29.20 29.40 29.20 29.40 0.0M
2022-04-29 28.50 29.00 28.50 29.00 0.0M
2022-04-28 28.10 28.90 28.00 28.00 0.0M
2022-04-27 28.50 29.10 28.50 29.10 0.0M
2022-04-26 29.20 29.20 28.50 29.20 0.0M
2022-04-25 28.30 29.40 28.20 29.40 0.0M
2022-04-22 28.80 28.80 28.80 28.80 0.0M
2022-04-21 28.80 28.80 28.80 28.80 0.0M
2022-04-20 28.60 28.60 28.40 28.40 0.0M
2022-04-19 27.90 27.90 27.80 27.80 0.0M
2022-04-14 28.10 28.40 28.10 28.10 0.0M
2022-04-13 27.80 27.80 27.80 27.80 0.0M
2022-04-12 28.60 28.60 28.60 28.60 0.0M
2022-04-11 28.70 29.00 28.00 28.00 0.0M
2022-04-08 29.50 29.50 27.40 28.20 0.0M
2022-04-07 30.20 30.30 30.20 30.30 0.0M
2022-04-06 30.10 30.10 30.10 30.10 0.0M
2022-04-05 29.50 30.30 29.40 30.20 0.0M
2022-04-04 30.60 30.60 29.70 29.70 0.0M
2022-04-01 30.20 30.40 29.80 29.80 0.0M
2022-03-31 30.60 30.60 30.20 30.60 0.0M
2022-03-30 30.40 30.40 30.40 30.40 0.0M
2022-03-29 30.40 30.40 29.80 30.20 0.0M
2022-03-28 30.60 30.60 29.80 29.80 0.0M
2022-03-25 31.00 31.40 30.20 31.40 0.0M
2022-03-24 29.60 31.20 29.60 30.40 0.0M
2022-03-23 30.60 30.60 29.00 29.00 0.0M
2022-03-22 28.80 30.60 28.80 30.60 0.0M
2022-03-21 27.40 28.80 27.40 28.80 0.0M
2022-03-18 28.20 28.40 27.80 28.20 0.0M
2022-03-17 28.40 29.00 27.40 27.40 0.0M
2022-03-16 27.00 28.00 27.00 28.00 0.0M
2022-03-15 25.80 26.80 25.60 25.80 0.0M
2022-03-14 25.80 26.80 25.80 26.20 0.0M
2022-03-11 25.80 26.00 25.60 25.80 0.0M
2022-03-10 26.00 26.80 25.20 26.20 0.0M
2022-03-09 24.60 26.20 24.60 26.00 0.0M
2022-03-08 22.00 26.00 22.00 24.80 0.0M
2022-03-07 22.60 23.60 22.20 22.60 0.0M
2022-03-04 24.60 24.60 22.40 24.20 0.0M
2022-03-03 25.40 25.40 25.00 25.00 0.0M
2022-03-02 24.40 25.20 24.40 25.20 0.0M
2022-03-01 24.40 24.40 24.40 24.40 0.0M
2022-02-28 23.80 26.00 23.80 26.00 0.0M
2022-02-25 24.00 25.80 24.00 25.80 0.0M
2022-02-24 22.80 24.80 22.80 24.80 0.0M
2022-02-23 24.20 25.40 24.20 24.80 0.0M
2022-02-22 23.20 24.80 22.40 23.40 0.0M
2022-02-21 25.20 25.20 23.20 23.40 0.0M
2022-02-18 25.60 25.60 25.20 25.20 0.0M
2022-02-17 25.80 26.20 25.20 25.20 0.0M
2022-02-16 25.40 26.20 25.00 25.20 0.0M
2022-02-15 25.40 26.60 25.20 26.40 0.0M
2022-02-14 25.80 26.00 25.00 25.00 0.0M
2022-02-11 27.00 27.20 26.00 26.40 0.0M
2022-02-10 28.40 28.60 27.00 27.40 0.0M
2022-02-09 27.20 28.60 26.60 27.40 0.0M
2022-02-08 27.60 28.00 26.40 26.40 0.0M
2022-02-07 26.60 28.00 26.60 28.00 0.0M
2022-02-04 27.00 28.20 26.60 27.00 0.0M
2022-02-03 27.80 29.20 27.40 27.40 0.0M
2022-02-02 29.20 29.40 27.40 28.80 0.0M
2022-02-01 27.00 29.60 26.40 29.60 0.0M
2022-01-31 27.20 27.60 27.00 27.00 0.0M
2022-01-28 27.40 27.60 27.20 27.60 0.0M
2022-01-27 28.00 29.40 27.00 28.20 0.0M
2022-01-26 29.00 29.80 28.80 28.80 0.0M
2022-01-25 30.00 30.00 27.20 29.40 0.0M
2022-01-24 34.40 35.20 29.20 30.20 0.0M
2022-01-21 35.80 35.80 34.40 34.40 0.0M
2022-01-20 35.80 36.60 35.00 35.80 0.0M
2022-01-19 34.40 35.40 34.00 35.40 0.0M
2022-01-18 35.00 35.00 34.60 34.60 0.0M
2022-01-17 34.00 35.00 34.00 35.00 0.0M
2022-01-14 35.00 35.00 34.00 34.00 0.0M
2022-01-13 36.20 36.60 35.20 35.60 0.0M
2022-01-12 35.80 36.00 35.40 36.00 0.0M
2022-01-11 33.40 35.60 33.00 35.60 0.0M
2022-01-10 34.20 34.80 32.60 33.20 0.0M
2022-01-07 35.00 35.60 32.20 33.60 0.0M
2022-01-06 36.00 37.00 34.00 35.60 0.0M
2022-01-05 37.00 37.60 35.80 36.60 0.0M
2022-01-04 38.40 39.40 37.00 37.40 0.0M
2022-01-03 38.40 39.60 36.00 37.80 0.0M