마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.60 18.60 18.21 18.21 0.0M
2023-12-28 18.23 18.54 18.14 18.50 0.0M
2023-12-27 18.36 18.36 18.00 18.32 0.0M
2023-12-22 19.01 19.25 18.91 18.98 0.0M
2023-12-21 18.34 19.19 17.84 18.88 0.1M
2023-12-20 18.70 18.87 18.15 18.15 0.0M
2023-12-19 18.49 19.01 18.48 18.82 0.0M
2023-12-18 18.60 18.80 18.39 18.67 0.0M
2023-12-15 18.35 18.85 18.33 18.78 0.0M
2023-12-14 17.80 18.82 17.55 18.50 0.0M
2023-12-13 17.05 17.68 16.88 17.62 0.0M
2023-12-12 17.00 17.24 16.96 17.07 0.0M
2023-12-11 17.27 17.34 16.80 17.07 0.1M
2023-12-08 17.50 17.55 17.26 17.33 0.0M
2023-12-07 16.98 17.44 16.77 17.36 0.0M
2023-12-06 16.42 17.33 16.32 16.82 0.0M
2023-12-05 16.05 16.50 15.87 16.20 0.0M
2023-12-04 15.15 16.18 14.80 16.11 0.1M
2023-12-01 14.07 15.11 13.94 15.11 0.0M
2023-11-30 13.66 14.00 13.65 14.00 0.0M
2023-11-29 13.36 13.63 13.36 13.52 0.0M
2023-11-28 13.11 13.20 12.95 13.13 0.0M
2023-11-27 13.01 13.28 13.01 13.28 0.0M
2023-11-24 13.21 13.21 12.96 13.06 0.0M
2023-11-23 13.37 13.38 13.22 13.26 0.0M
2023-11-22 13.07 13.75 13.06 13.19 0.0M
2023-11-21 13.45 13.45 12.93 13.06 0.0M
2023-11-20 13.57 13.75 13.36 13.36 0.0M
2023-11-17 13.62 13.72 13.45 13.65 0.0M
2023-11-16 13.65 13.65 13.24 13.51 0.0M
2023-11-15 13.03 13.57 12.92 13.57 0.0M
2023-11-14 12.19 13.46 12.16 12.91 0.0M
2023-11-13 12.40 12.45 12.16 12.27 0.0M
2023-11-10 12.05 12.36 11.93 12.36 0.0M
2023-11-09 12.52 12.64 11.92 12.00 0.0M
2023-11-08 12.57 12.83 12.47 12.68 0.0M
2023-11-07 12.19 12.65 12.10 12.55 0.0M
2023-11-06 12.91 13.05 12.12 12.20 0.0M
2023-11-03 12.23 13.14 12.23 12.89 0.0M
2023-11-02 12.46 12.66 12.05 12.22 0.0M
2023-11-01 12.95 13.30 12.24 12.50 0.0M
2023-10-31 12.80 12.94 12.50 12.94 0.0M
2023-10-30 12.76 12.92 12.55 12.71 0.0M
2023-10-27 12.95 13.00 12.57 12.58 0.0M
2023-10-26 12.98 13.41 12.49 12.89 0.0M
2023-10-25 13.07 13.24 12.89 12.91 0.0M
2023-10-24 13.22 13.46 13.09 13.22 0.0M
2023-10-23 12.81 13.22 12.65 13.10 0.0M
2023-10-20 13.05 13.15 12.80 12.87 0.0M
2023-10-19 13.52 13.65 13.19 13.19 0.0M
2023-10-18 14.14 14.24 13.63 13.63 0.0M
2023-10-17 14.16 14.35 13.94 14.30 0.0M
2023-10-16 14.02 14.31 14.02 14.26 0.0M
2023-10-13 14.63 14.68 14.06 14.06 0.0M
2023-10-12 14.88 15.19 14.57 14.90 0.0M
2023-10-11 15.54 15.80 14.69 14.84 0.0M
2023-10-10 15.50 16.00 15.40 15.75 0.0M
2023-10-09 15.54 15.54 14.94 15.52 0.0M
2023-10-06 15.51 15.81 15.45 15.75 0.0M
2023-10-05 15.69 15.89 15.57 15.60 0.0M
2023-10-04 14.97 15.60 14.91 15.60 0.0M
2023-10-03 15.60 15.76 14.99 15.10 0.0M
2023-10-02 15.54 16.05 15.48 15.67 0.0M
2023-09-29 16.18 16.71 15.25 15.25 0.0M
2023-09-28 15.46 16.05 15.20 16.05 0.0M
2023-09-27 14.65 15.50 14.61 15.47 0.0M
2023-09-26 14.21 14.62 14.13 14.62 0.0M
2023-09-25 14.65 14.80 14.33 14.37 0.0M
2023-09-22 15.84 16.14 14.75 14.75 0.0M
2023-09-21 16.04 16.20 15.79 15.89 0.0M
2023-09-20 16.30 16.35 16.08 16.11 0.0M
2023-09-19 16.11 16.29 15.90 16.13 0.0M
2023-09-18 16.25 16.38 16.00 16.11 0.0M
2023-09-15 16.34 16.50 16.10 16.21 0.0M
2023-09-14 15.19 16.31 15.19 16.28 0.0M
2023-09-13 15.42 15.56 15.29 15.35 0.0M
2023-09-12 15.43 15.70 15.34 15.64 0.0M
2023-09-11 15.18 15.40 14.94 15.33 0.0M
2023-09-08 15.34 15.52 15.14 15.24 0.0M
2023-09-07 15.51 15.51 15.07 15.29 0.0M
2023-09-06 15.55 15.70 15.36 15.55 0.0M
2023-09-05 15.26 15.62 14.86 15.41 0.0M
2023-09-04 15.18 15.42 15.18 15.24 0.0M
2023-09-01 15.25 15.40 15.04 15.23 0.0M
2023-08-31 15.12 15.40 15.12 15.27 0.0M
2023-08-30 15.51 15.65 15.11 15.11 0.0M
2023-08-29 15.37 15.63 15.37 15.47 0.0M
2023-08-28 15.62 15.77 15.43 15.50 0.0M
2023-08-25 15.66 15.72 15.56 15.62 0.0M
2023-08-24 16.36 16.40 15.65 15.73 0.0M
2023-08-23 15.98 16.28 15.77 16.26 0.0M
2023-08-22 15.64 15.87 15.47 15.87 0.0M
2023-08-21 15.39 15.60 15.24 15.57 0.0M
2023-08-18 15.38 15.46 15.11 15.34 0.0M
2023-08-17 15.70 15.90 15.40 15.48 0.0M
2023-08-16 16.08 16.26 15.81 15.83 0.0M
2023-08-15 16.32 16.32 16.05 16.17 0.0M
2023-08-14 16.22 16.30 16.04 16.30 0.0M
2023-08-11 16.45 16.45 16.03 16.18 0.0M
2023-08-10 16.53 16.56 16.21 16.29 0.0M
2023-08-09 16.92 16.96 16.30 16.34 0.0M
2023-08-08 16.91 17.00 16.42 16.56 0.0M
2023-08-07 16.46 16.88 16.27 16.75 0.0M
2023-08-04 16.71 16.95 16.32 16.32 0.0M
2023-08-03 17.01 17.21 16.51 16.60 0.0M
2023-08-02 17.46 17.64 16.97 17.20 0.0M
2023-08-01 20.39 20.89 16.73 17.67 0.2M
2023-07-31 19.58 20.05 19.53 20.05 0.0M
2023-07-28 19.49 19.85 19.33 19.58 0.0M
2023-07-27 18.95 20.20 18.77 19.41 0.1M
2023-07-26 18.43 18.80 18.16 18.66 0.0M
2023-07-25 18.69 18.89 18.38 18.38 0.0M
2023-07-24 18.96 19.02 18.51 18.73 0.0M
2023-07-21 18.42 18.90 18.42 18.80 0.0M
2023-07-20 18.61 18.86 18.55 18.60 0.0M
2023-07-19 18.91 19.15 18.55 18.90 0.0M
2023-07-18 18.55 19.04 18.01 18.84 0.0M
2023-07-17 18.08 18.71 17.90 18.54 0.0M
2023-07-14 19.03 19.29 18.17 18.18 0.0M
2023-07-13 19.52 19.65 19.09 19.12 0.0M
2023-07-12 20.40 20.46 19.60 19.69 0.0M
2023-07-11 20.55 20.63 20.10 20.35 0.0M
2023-07-10 19.55 20.48 19.55 20.48 0.0M
2023-07-07 19.92 20.27 19.55 19.89 0.0M
2023-07-06 20.32 20.48 19.57 20.07 0.0M
2023-07-05 20.00 20.58 19.81 20.35 0.0M
2023-07-04 19.98 20.17 19.75 19.99 0.0M
2023-07-03 20.10 20.29 19.78 20.19 0.0M
2023-06-30 19.20 20.04 19.20 19.99 0.1M
2023-06-29 19.28 19.81 19.07 19.14 0.0M
2023-06-28 17.94 19.48 17.71 19.27 0.1M
2023-06-27 16.88 17.80 16.83 17.69 0.0M
2023-06-26 17.76 17.93 16.64 17.08 0.1M
2023-06-23 17.64 17.90 17.17 17.73 0.0M
2023-06-22 17.54 17.54 16.80 17.37 0.0M
2023-06-21 17.61 17.88 17.25 17.47 0.0M
2023-06-20 17.28 17.70 17.12 17.68 0.0M
2023-06-19 17.60 17.70 17.31 17.31 0.0M
2023-06-16 18.00 18.07 17.33 17.45 0.0M
2023-06-15 17.96 17.96 17.19 17.85 0.0M
2023-06-14 18.21 18.28 17.53 17.83 0.0M
2023-06-13 17.00 18.13 16.91 18.06 0.1M
2023-06-12 15.85 17.50 15.80 17.15 0.1M
2023-06-09 15.52 16.14 15.52 15.94 0.0M
2023-06-08 15.80 15.97 15.47 15.80 0.0M
2023-06-07 15.64 16.12 15.51 15.99 0.0M
2023-06-06 15.11 15.79 14.97 15.70 0.0M
2023-06-05 15.00 15.10 14.69 15.09 0.5M
2023-06-02 14.47 15.00 14.34 14.78 0.0M
2023-06-01 13.96 14.44 13.82 14.39 0.0M
2023-05-31 13.90 13.98 13.49 13.84 0.0M
2023-05-30 13.53 13.98 13.53 13.85 0.0M
2023-05-29 13.56 13.74 13.56 13.69 0.0M
2023-05-26 13.51 13.73 13.39 13.50 0.0M
2023-05-25 13.15 13.65 13.15 13.37 0.0M
2023-05-24 13.40 13.52 12.90 13.23 0.0M
2023-05-23 13.21 13.85 13.11 13.43 0.0M
2023-05-22 13.13 13.43 12.94 13.34 0.0M
2023-05-19 13.35 13.56 12.96 13.11 0.0M
2023-05-18 13.26 13.51 13.25 13.35 0.0M
2023-05-17 12.55 13.31 12.44 13.24 0.0M
2023-05-16 12.59 12.73 12.27 12.58 0.0M
2023-05-15 12.30 12.64 12.18 12.56 0.0M
2023-05-12 12.57 12.69 12.03 12.03 0.0M
2023-05-11 12.76 13.00 12.50 12.50 0.0M
2023-05-10 12.83 13.10 12.52 12.77 0.0M
2023-05-09 13.04 13.06 12.64 12.87 0.0M
2023-05-08 12.98 13.04 12.81 12.98 0.0M
2023-05-05 12.63 13.08 12.52 12.89 0.0M
2023-05-04 12.78 13.27 12.32 12.54 0.0M
2023-05-03 12.94 13.22 12.91 12.91 0.0M
2023-05-02 13.00 13.27 12.75 13.04 0.1M
2023-04-28 11.62 12.12 11.60 12.10 0.0M
2023-04-27 11.34 11.65 11.26 11.64 0.0M
2023-04-26 11.61 11.62 11.26 11.34 0.4M
2023-04-25 11.79 11.79 11.60 11.60 0.0M
2023-04-24 11.77 12.00 11.52 11.78 0.0M
2023-04-21 11.68 11.68 11.36 11.65 0.0M
2023-04-20 11.81 11.90 11.51 11.52 0.0M
2023-04-19 11.85 12.00 11.70 12.00 0.0M
2023-04-18 11.77 11.98 11.70 11.93 0.1M
2023-04-17 11.51 11.80 11.51 11.80 0.0M
2023-04-14 11.62 11.79 11.50 11.51 0.0M
2023-04-13 11.58 11.83 11.46 11.65 0.0M
2023-04-12 12.49 12.60 11.55 11.58 0.0M
2023-04-11 12.23 12.56 12.15 12.44 0.0M
2023-04-06 11.90 12.02 11.81 11.88 0.0M
2023-04-05 11.98 12.09 11.80 11.86 0.0M
2023-04-04 12.16 12.39 11.65 12.08 0.0M
2023-04-03 12.58 12.58 12.10 12.26 0.0M
2023-03-31 12.27 12.36 12.14 12.33 0.0M
2023-03-30 12.15 12.42 12.05 12.19 0.0M
2023-03-29 11.48 12.14 11.48 12.10 0.0M
2023-03-28 11.39 11.64 11.25 11.51 0.0M
2023-03-27 11.73 11.85 11.30 11.33 0.6M
2023-03-24 11.70 11.70 11.34 11.66 0.0M
2023-03-23 11.62 11.91 11.44 11.60 0.0M
2023-03-22 12.05 12.10 11.48 11.63 0.5M
2023-03-21 11.56 12.16 11.56 11.97 0.0M
2023-03-20 11.90 11.96 11.41 11.58 0.0M
2023-03-17 12.38 12.54 11.72 11.85 0.0M
2023-03-16 12.33 12.42 11.85 12.42 0.0M
2023-03-15 12.51 12.64 11.97 12.29 0.0M
2023-03-14 12.61 13.10 12.40 12.51 0.0M
2023-03-13 13.36 13.66 12.50 12.70 0.0M
2023-03-10 13.60 13.80 12.93 13.14 0.0M
2023-03-09 14.53 14.61 13.58 13.58 0.0M
2023-03-08 15.23 15.24 14.35 14.35 0.0M
2023-03-07 15.18 15.64 15.08 15.08 0.0M
2023-03-06 15.40 15.73 15.13 15.16 0.0M
2023-03-03 14.67 15.34 14.50 15.20 0.0M
2023-03-02 14.14 14.62 13.84 14.57 0.0M
2023-03-01 13.85 14.27 13.80 14.23 0.0M
2023-02-28 15.70 15.78 13.62 14.08 0.1M
2023-02-27 15.47 15.84 15.47 15.68 0.0M
2023-02-24 15.70 15.87 15.25 15.34 0.0M
2023-02-23 15.90 16.02 15.58 15.72 0.0M
2023-02-22 15.85 16.00 15.66 15.92 0.0M
2023-02-21 16.31 16.38 15.77 15.77 0.0M
2023-02-20 16.50 16.53 16.33 16.35 0.0M
2023-02-17 16.50 16.62 16.23 16.37 0.0M
2023-02-16 17.00 17.00 16.58 16.63 0.0M
2023-02-15 16.26 16.86 16.00 16.82 0.0M
2023-02-14 15.75 16.31 15.61 16.31 0.0M
2023-02-13 15.11 15.66 15.11 15.65 0.0M
2023-02-10 15.71 15.88 15.12 15.20 0.0M
2023-02-09 16.01 16.16 15.60 15.61 0.0M
2023-02-08 16.11 16.48 15.80 15.91 0.4M
2023-02-07 15.39 16.56 15.39 16.30 0.0M
2023-02-06 15.46 15.50 15.06 15.50 0.0M
2023-02-03 15.46 15.75 15.25 15.37 0.0M
2023-02-02 14.75 15.64 14.45 15.57 0.0M
2023-02-01 13.99 14.62 13.82 14.62 0.0M
2023-01-31 13.67 13.95 13.63 13.95 0.0M
2023-01-30 13.70 14.01 13.35 13.80 0.0M
2023-01-27 14.02 14.09 13.85 13.85 0.0M
2023-01-26 14.14 14.40 13.84 13.97 0.0M
2023-01-25 14.07 14.29 13.64 13.96 0.0M
2023-01-24 14.30 14.51 14.10 14.12 0.0M
2023-01-23 14.06 14.48 14.06 14.27 0.0M
2023-01-20 13.72 14.43 13.68 14.24 0.0M
2023-01-19 14.08 14.20 13.32 13.70 0.0M
2023-01-18 14.85 14.99 14.33 14.45 0.0M
2023-01-17 14.45 14.84 14.09 14.84 0.0M
2023-01-16 14.49 14.56 14.27 14.32 0.0M
2023-01-13 14.22 14.46 13.90 14.46 0.0M
2023-01-12 13.41 14.20 13.40 14.17 0.0M
2023-01-11 13.14 13.56 12.94 13.52 0.0M
2023-01-10 12.68 13.20 12.00 13.20 0.0M
2023-01-09 12.25 12.86 12.13 12.82 0.1M
2023-01-06 12.27 12.41 12.05 12.19 0.0M
2023-01-05 11.95 12.16 11.57 12.15 0.0M
2023-01-04 11.36 11.74 11.14 11.66 0.0M
2023-01-03 11.74 12.00 11.19 11.24 0.0M
2023-01-02 11.44 12.40 11.44 11.76 0.1M