마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 31.36 31.50 31.04 31.20 0.0M
2023-12-28 31.34 31.52 31.06 31.36 0.0M
2023-12-27 30.80 31.48 30.70 31.30 0.0M
2023-12-22 30.74 31.18 30.50 30.78 0.0M
2023-12-21 31.18 31.24 30.72 30.78 0.0M
2023-12-20 31.48 31.74 31.06 31.64 0.0M
2023-12-19 29.42 31.48 29.32 31.14 0.0M
2023-12-18 30.30 30.42 29.02 29.32 0.0M
2023-12-15 29.38 30.54 29.16 30.12 0.0M
2023-12-14 28.54 29.50 28.54 29.48 0.0M
2023-12-13 28.44 29.08 28.14 28.42 0.0M
2023-12-12 29.86 29.90 28.30 28.82 0.0M
2023-12-11 30.32 31.00 29.44 29.90 0.0M
2023-12-08 31.14 31.14 29.66 30.28 0.0M
2023-12-07 32.82 32.82 30.76 31.32 0.0M
2023-12-06 33.04 33.04 32.50 32.84 0.0M
2023-12-05 32.34 33.10 32.34 33.06 0.0M
2023-12-04 32.86 32.90 32.30 32.34 0.0M
2023-12-01 32.54 32.86 32.42 32.50 0.0M
2023-11-30 32.34 32.68 32.24 32.50 0.0M
2023-11-29 31.86 32.52 31.86 32.40 0.0M
2023-11-28 31.64 31.90 31.58 31.90 0.0M
2023-11-27 31.48 32.00 31.36 31.76 0.0M
2023-11-24 31.64 32.18 31.40 31.40 0.0M
2023-11-23 32.26 32.94 31.56 31.60 0.0M
2023-11-22 31.18 32.30 31.18 32.24 0.0M
2023-11-21 31.58 31.58 30.98 31.36 0.0M
2023-11-20 31.02 31.64 30.70 31.64 0.0M
2023-11-17 31.08 31.54 30.74 30.78 0.0M
2023-11-16 31.58 31.64 30.76 31.08 0.0M
2023-11-15 31.44 31.74 31.14 31.46 0.0M
2023-11-14 30.52 31.48 30.24 31.04 0.0M
2023-11-13 30.34 30.52 29.72 30.14 0.0M
2023-11-10 28.62 30.46 28.62 30.24 0.0M
2023-11-09 28.90 30.22 27.64 28.66 0.1M
2023-11-08 29.04 29.76 29.02 29.34 0.0M
2023-11-07 29.36 29.48 28.40 29.36 0.0M
2023-11-06 30.00 30.16 29.22 29.74 0.0M
2023-11-03 29.78 30.08 29.30 29.88 0.0M
2023-11-02 28.68 29.78 28.36 29.78 0.0M
2023-11-01 28.38 28.58 27.58 28.28 0.0M
2023-10-31 27.70 28.26 27.70 28.02 0.0M
2023-10-30 28.00 28.08 27.50 27.86 0.0M
2023-10-27 27.28 28.10 26.56 27.70 0.0M
2023-10-26 27.14 27.36 27.00 27.26 0.0M
2023-10-25 28.48 28.50 27.24 27.46 0.0M
2023-10-24 27.72 28.62 27.72 28.48 0.0M
2023-10-23 27.76 28.08 27.24 27.38 0.0M
2023-10-20 27.70 27.88 27.30 27.48 0.0M
2023-10-19 28.08 28.42 27.76 28.10 0.0M
2023-10-18 28.12 28.34 27.90 28.28 0.0M
2023-10-17 28.24 28.26 27.66 28.12 0.0M
2023-10-16 27.82 28.24 27.48 28.22 0.0M
2023-10-13 27.50 27.88 27.26 27.60 0.0M
2023-10-12 28.48 28.54 27.38 27.72 0.0M
2023-10-11 27.04 28.56 27.04 28.56 0.0M
2023-10-10 26.12 27.28 26.12 27.28 0.0M
2023-10-09 26.60 26.64 25.76 26.34 0.0M
2023-10-06 25.82 26.58 25.72 26.58 0.0M
2023-10-05 26.26 26.42 25.50 25.80 0.0M
2023-10-04 24.94 26.26 24.72 25.92 0.0M
2023-10-03 25.86 25.86 24.50 24.72 0.0M
2023-10-02 26.98 26.98 25.66 25.96 0.0M
2023-09-29 25.32 26.90 25.32 26.36 0.0M
2023-09-28 25.10 25.24 24.66 25.02 0.0M
2023-09-27 25.34 25.56 24.60 25.12 0.0M
2023-09-26 25.62 25.76 24.94 25.12 0.0M
2023-09-25 24.42 25.58 24.40 25.58 0.0M
2023-09-22 23.76 24.46 23.76 24.10 0.0M
2023-09-21 23.86 23.86 23.52 23.80 0.0M
2023-09-20 23.64 24.16 23.64 23.98 0.0M
2023-09-19 23.90 24.04 23.70 23.98 0.0M
2023-09-18 24.02 24.32 23.60 23.90 0.0M
2023-09-15 24.54 24.74 24.02 24.02 0.0M
2023-09-14 23.94 24.48 23.92 24.48 0.0M
2023-09-13 24.20 24.30 23.84 24.28 0.0M
2023-09-12 24.84 24.84 24.20 24.24 0.0M
2023-09-11 25.02 25.02 24.64 24.64 0.0M
2023-09-08 25.22 25.22 24.76 24.96 0.0M
2023-09-07 25.48 25.48 24.92 25.22 0.0M
2023-09-06 25.56 25.56 25.16 25.48 0.0M
2023-09-05 25.46 25.70 25.10 25.60 0.0M
2023-09-04 25.12 25.56 25.04 25.22 0.0M
2023-09-01 25.94 25.94 25.06 25.06 0.0M
2023-08-31 25.86 26.22 25.50 25.90 0.0M
2023-08-30 25.56 25.64 25.30 25.44 0.0M
2023-08-29 24.84 25.74 24.84 25.72 0.0M
2023-08-28 24.54 24.86 24.44 24.78 0.0M
2023-08-25 24.52 24.74 24.46 24.74 0.0M
2023-08-24 24.96 25.32 24.52 24.58 0.0M
2023-08-23 24.68 24.98 24.56 24.64 0.0M
2023-08-22 24.36 24.84 24.36 24.84 0.0M
2023-08-21 24.40 24.80 24.22 24.42 0.0M
2023-08-18 24.30 24.60 24.24 24.58 0.0M
2023-08-17 25.34 25.34 24.28 24.40 0.0M
2023-08-16 25.54 25.72 25.16 25.16 0.0M
2023-08-15 26.24 26.24 25.56 25.56 0.0M
2023-08-14 26.20 26.56 25.86 26.48 0.0M
2023-08-11 26.42 26.72 25.56 26.62 0.0M
2023-08-10 24.90 26.96 23.62 26.26 0.0M
2023-08-09 24.66 24.92 24.46 24.86 0.0M
2023-08-08 25.38 25.38 24.22 24.50 0.0M
2023-08-07 25.38 25.72 25.14 25.38 0.0M
2023-08-04 25.04 25.48 24.86 25.46 0.0M
2023-08-03 25.36 25.54 25.06 25.12 0.0M
2023-08-02 26.26 26.26 25.32 25.66 0.0M
2023-08-01 26.40 26.40 26.02 26.12 0.0M
2023-07-31 26.42 26.72 26.00 26.50 0.0M
2023-07-28 26.70 26.98 26.40 26.76 0.0M
2023-07-27 26.38 27.00 26.30 26.66 0.0M
2023-07-26 26.36 26.38 25.86 26.02 0.0M
2023-07-25 26.02 26.38 25.90 26.38 0.0M
2023-07-24 26.48 26.60 26.02 26.04 0.0M
2023-07-21 26.94 26.94 26.00 26.20 0.0M
2023-07-20 27.40 27.40 26.74 27.00 0.0M
2023-07-19 27.06 27.44 26.76 27.36 0.0M
2023-07-18 27.36 27.36 26.64 27.04 0.0M
2023-07-17 27.38 27.38 26.80 27.30 0.0M
2023-07-14 27.08 27.78 26.84 27.26 0.0M
2023-07-13 26.48 27.08 26.48 27.08 0.0M
2023-07-12 26.72 26.78 26.10 26.44 0.0M
2023-07-11 26.02 26.98 25.76 26.64 0.0M
2023-07-10 24.98 25.12 24.58 25.12 0.0M
2023-07-07 24.82 25.14 24.82 25.00 0.0M
2023-07-06 25.02 25.38 24.82 24.82 0.0M
2023-07-05 25.54 25.54 25.06 25.36 0.0M
2023-07-04 25.68 25.76 25.38 25.56 0.0M
2023-07-03 25.66 25.98 25.42 25.76 0.0M
2023-06-30 25.50 25.98 25.24 25.98 0.0M
2023-06-29 25.48 25.90 25.12 25.20 0.0M
2023-06-28 26.16 26.38 24.70 25.52 0.0M
2023-06-27 26.52 26.54 25.42 26.16 0.0M
2023-06-26 28.24 28.24 26.00 26.52 0.0M
2023-06-23 28.64 29.02 27.92 28.22 0.0M
2023-06-22 29.10 29.44 28.48 29.42 0.0M
2023-06-21 28.54 29.28 27.96 28.90 0.0M
2023-06-20 29.02 29.24 28.22 28.86 0.0M
2023-06-19 29.88 29.92 29.00 29.38 0.0M
2023-06-16 28.52 29.82 28.50 29.80 0.0M
2023-06-15 28.74 28.78 28.08 28.66 0.0M
2023-06-14 29.14 29.14 28.30 28.66 0.0M
2023-06-13 29.02 29.18 28.66 29.18 0.0M
2023-06-12 28.52 28.96 28.22 28.96 0.0M
2023-06-09 28.32 28.50 28.12 28.50 0.0M
2023-06-08 28.12 28.66 27.80 28.66 0.0M
2023-06-07 28.50 28.70 28.22 28.52 0.0M
2023-06-06 28.50 28.98 28.00 28.62 0.0M
2023-06-05 29.08 29.36 28.44 28.54 0.0M
2023-06-02 29.48 29.52 28.92 28.92 0.0M
2023-06-01 29.68 29.68 28.88 29.50 0.0M
2023-05-31 31.00 31.00 29.08 29.76 0.0M
2023-05-30 29.00 30.80 28.68 30.66 0.0M
2023-05-29 30.04 30.10 28.66 28.72 0.0M
2023-05-26 28.08 29.88 28.06 29.68 0.0M
2023-05-25 27.76 28.08 27.26 28.08 0.0M
2023-05-24 29.26 29.26 27.70 28.14 0.0M
2023-05-23 28.60 29.40 28.60 29.24 0.0M
2023-05-22 29.12 29.12 27.96 28.40 0.0M
2023-05-19 28.80 29.10 28.60 29.06 0.0M
2023-05-18 29.12 29.12 28.80 29.12 0.0M
2023-05-17 29.06 29.08 28.58 28.74 0.0M
2023-05-16 29.40 30.08 29.04 29.34 0.0M
2023-05-15 30.36 30.58 29.66 29.76 0.0M
2023-05-12 30.14 30.98 29.76 30.60 0.0M
2023-05-11 34.76 34.94 29.90 30.08 0.1M
2023-05-10 35.06 35.10 34.36 35.02 0.0M
2023-05-09 35.86 35.86 35.12 35.12 0.0M
2023-05-08 36.16 36.16 35.82 35.84 0.0M
2023-05-05 35.70 36.16 35.60 35.80 0.0M
2023-05-04 35.20 35.52 35.10 35.52 0.0M
2023-05-03 36.48 36.48 35.18 35.18 0.0M
2023-05-02 35.52 36.58 35.52 36.34 0.0M
2023-04-28 35.70 35.86 35.36 35.70 0.0M
2023-04-27 35.08 35.70 34.76 35.70 0.0M
2023-04-26 34.80 35.10 34.36 35.04 0.0M
2023-04-25 34.64 35.08 34.22 34.78 0.0M
2023-04-24 35.30 35.50 35.24 35.32 0.0M
2023-04-21 35.04 35.04 34.52 34.84 0.0M
2023-04-20 35.70 36.06 35.20 35.54 0.0M
2023-04-19 35.96 36.12 35.72 36.12 0.0M
2023-04-18 36.78 36.78 36.00 36.00 0.0M
2023-04-17 35.92 36.96 35.92 36.60 0.0M
2023-04-14 36.30 36.34 35.84 36.14 0.0M
2023-04-13 35.64 36.28 35.44 35.94 0.0M
2023-04-12 35.98 36.62 35.32 35.66 0.0M
2023-04-11 35.72 36.24 35.72 36.02 0.0M
2023-04-06 35.18 35.98 35.14 35.98 0.0M
2023-04-05 35.34 36.14 35.18 35.20 0.0M
2023-04-04 36.52 36.86 35.30 35.30 0.0M
2023-04-03 35.80 36.64 35.80 36.38 0.0M
2023-03-31 36.10 36.10 35.25 36.00 0.0M
2023-03-30 34.85 36.10 34.85 36.10 0.0M
2023-03-29 34.10 35.15 34.10 35.15 0.0M
2023-03-28 35.15 35.25 34.20 34.30 0.0M
2023-03-27 34.75 35.70 34.40 35.00 0.0M
2023-03-24 35.10 35.10 33.90 34.25 0.0M
2023-03-23 34.85 35.40 34.35 34.65 0.0M
2023-03-22 35.05 35.15 34.45 34.50 0.0M
2023-03-21 34.50 35.40 34.50 35.10 0.0M
2023-03-20 34.15 34.50 32.55 34.05 0.0M
2023-03-17 34.90 35.05 33.85 34.20 0.0M
2023-03-16 34.35 34.90 33.75 34.75 0.0M
2023-03-15 35.05 35.10 33.60 34.20 0.0M
2023-03-14 34.20 35.45 34.20 35.25 0.0M
2023-03-13 35.30 35.65 33.95 34.40 0.0M
2023-03-10 35.80 36.00 34.85 34.85 0.0M
2023-03-09 36.75 36.75 35.90 35.90 0.0M
2023-03-08 36.75 36.80 36.15 36.55 0.0M
2023-03-07 37.20 37.60 36.70 36.95 0.0M
2023-03-06 37.15 37.85 36.90 37.20 0.0M
2023-03-03 37.30 38.50 36.70 37.50 0.0M
2023-03-02 40.06 41.70 37.12 37.74 0.1M
2023-03-01 40.00 41.00 40.00 40.20 0.0M
2023-02-28 40.20 40.30 39.50 40.30 0.0M
2023-02-27 39.45 40.65 39.45 39.95 0.0M
2023-02-24 40.65 40.65 39.50 39.50 0.0M
2023-02-23 39.65 41.00 39.65 40.55 0.0M
2023-02-22 41.00 41.00 39.35 39.55 0.0M
2023-02-21 41.10 41.40 41.00 41.00 0.0M
2023-02-20 41.05 41.40 41.00 41.10 0.0M
2023-02-17 41.25 41.60 41.00 41.55 0.0M
2023-02-16 42.35 42.90 41.35 41.35 0.0M
2023-02-15 41.25 42.65 41.25 42.45 0.0M
2023-02-14 40.95 41.50 40.60 41.50 0.0M
2023-02-13 40.10 41.20 39.70 41.20 0.0M
2023-02-10 40.75 40.80 39.90 40.35 0.0M
2023-02-09 41.05 41.65 40.70 40.80 0.0M
2023-02-08 40.55 41.15 40.45 40.60 0.0M
2023-02-07 40.70 40.70 39.55 40.20 0.0M
2023-02-06 41.15 41.30 40.10 40.90 0.0M
2023-02-03 41.60 42.15 40.95 41.10 0.0M
2023-02-02 39.85 42.20 39.80 42.10 0.0M
2023-02-01 38.40 39.90 38.40 39.75 0.0M
2023-01-31 38.00 38.45 37.90 38.10 0.0M
2023-01-30 38.60 38.70 37.55 38.05 0.0M
2023-01-27 38.70 39.30 38.70 38.85 0.0M
2023-01-26 39.75 40.35 39.40 39.70 0.0M
2023-01-25 39.55 40.00 39.15 39.55 0.0M
2023-01-24 40.05 40.25 39.45 39.55 0.0M
2023-01-23 38.55 40.10 38.55 40.05 0.0M
2023-01-20 38.30 39.20 37.30 38.40 0.0M
2023-01-19 38.65 39.20 38.00 38.05 0.0M
2023-01-18 37.65 39.60 37.00 38.50 0.0M
2023-01-17 36.55 37.90 35.70 37.70 0.0M
2023-01-16 35.90 36.70 35.50 36.35 0.0M
2023-01-13 34.05 35.75 34.00 35.75 0.0M
2023-01-12 33.50 35.10 33.50 34.45 0.0M
2023-01-11 33.40 33.80 33.20 33.75 0.0M
2023-01-10 34.30 34.50 33.20 33.20 0.0M
2023-01-09 34.00 34.50 33.60 34.05 0.0M
2023-01-06 32.90 33.95 32.10 33.90 0.0M
2023-01-05 34.15 34.35 32.95 33.15 0.0M
2023-01-04 34.50 34.70 34.20 34.25 0.0M
2023-01-03 34.65 35.00 33.95 33.95 0.0M
2023-01-02 34.70 34.70 33.75 33.90 0.0M