마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 22.14 22.14 22.14 22.14 0.0M
2024-12-27 22.46 22.46 22.46 22.46 0.0M
2024-12-23 21.32 21.32 21.32 21.32 0.0M
2024-12-20 21.20 21.20 21.20 21.20 0.0M
2024-12-19 21.90 21.90 21.90 21.90 0.0M
2024-12-18 22.78 23.52 22.78 23.52 0.0M
2024-12-17 23.08 23.10 23.08 23.10 0.0M
2024-12-16 23.72 23.72 23.72 23.72 0.0M
2024-12-13 24.00 24.00 24.00 24.00 0.0M
2024-12-12 24.58 24.58 24.58 24.58 0.0M
2024-12-11 25.18 25.18 25.18 25.18 0.0M
2024-12-10 25.64 25.64 25.64 25.64 0.0M
2024-12-09 26.24 26.24 26.24 26.24 0.0M
2024-12-06 25.76 25.76 25.76 25.76 0.0M
2024-12-05 26.32 26.32 26.32 26.32 0.0M
2024-12-04 27.10 27.40 27.10 27.40 0.0M
2024-12-03 27.26 27.26 27.26 27.26 0.0M
2024-12-02 26.76 26.76 26.76 26.76 0.0M
2024-11-29 26.84 26.84 26.84 26.84 0.0M
2024-11-28 26.92 26.92 26.92 26.92 0.0M
2024-11-27 24.86 24.86 24.86 24.86 0.0M
2024-11-26 25.80 25.80 25.80 25.80 0.0M
2024-11-25 25.04 25.04 25.04 25.04 0.0M
2024-11-22 24.78 24.78 24.78 24.78 0.0M
2024-11-21 25.22 25.22 25.22 25.22 0.0M
2024-11-20 25.12 25.12 25.12 25.12 0.0M
2024-11-19 25.02 25.02 25.02 25.02 0.0M
2024-11-18 24.60 24.60 24.60 24.60 0.0M
2024-11-15 25.18 25.18 25.18 25.18 0.0M
2024-11-14 24.60 24.60 24.60 24.60 0.0M
2024-11-13 24.58 24.58 24.58 24.58 0.0M
2024-11-12 26.62 26.62 26.62 26.62 0.0M
2024-11-11 24.48 24.48 24.48 24.48 0.0M
2024-11-08 29.14 29.14 29.14 29.14 0.0M
2024-11-07 29.72 29.72 29.72 29.72 0.0M
2024-11-06 31.72 31.72 31.72 31.72 0.0M
2024-11-05 30.56 30.56 30.56 30.56 0.0M
2024-11-04 29.56 29.56 29.56 29.56 0.0M
2024-11-01 28.10 28.10 28.10 28.10 0.0M
2024-10-31 27.10 27.10 27.10 27.10 0.0M
2024-10-30 27.72 27.72 27.72 27.72 0.0M
2024-10-29 29.16 29.16 29.16 29.16 0.0M
2024-10-28 28.28 28.28 28.28 28.28 0.0M
2024-10-25 28.88 28.88 28.88 28.88 0.0M
2024-10-24 28.38 28.38 28.38 28.38 0.0M
2024-10-23 27.44 27.44 27.44 27.44 0.0M
2024-10-22 28.06 28.06 28.06 28.06 0.0M
2024-10-21 29.12 29.12 29.12 29.12 0.0M
2024-10-18 28.20 28.20 28.20 28.20 0.0M
2024-10-17 31.80 31.80 31.80 31.80 0.0M
2024-10-16 30.38 30.38 30.38 30.38 0.0M
2024-10-15 31.84 31.84 31.84 31.84 0.0M
2024-10-14 31.60 31.60 31.60 31.60 0.0M
2024-10-11 30.16 30.16 30.16 30.16 0.0M
2024-10-10 31.60 31.60 31.60 31.60 0.0M
2024-10-09 30.24 30.24 30.24 30.24 0.0M
2024-10-08 31.48 31.48 31.48 31.48 0.0M
2024-10-07 31.30 31.30 31.30 31.30 0.0M
2024-10-04 30.88 30.88 30.88 30.88 0.0M
2024-10-03 32.92 32.92 32.92 32.92 0.0M
2024-10-02 33.38 33.38 33.38 33.38 0.0M
2024-10-01 33.72 33.72 33.72 33.72 0.0M
2024-09-30 34.52 34.52 34.52 34.52 0.0M
2024-09-27 34.46 34.46 34.46 34.46 0.0M
2024-09-26 32.70 32.70 32.54 32.54 0.0M
2024-09-25 33.38 33.38 33.38 33.38 0.0M
2024-09-24 33.78 33.78 33.78 33.78 0.0M
2024-09-23 32.18 32.18 32.18 32.18 0.0M
2024-09-20 31.70 31.70 31.70 31.70 0.0M
2024-09-19 32.74 32.74 32.74 32.74 0.0M
2024-09-18 32.40 32.40 32.40 32.40 0.0M
2024-09-17 31.02 31.02 31.02 31.02 0.0M
2024-09-16 30.60 31.00 30.60 31.00 0.0M
2024-09-13 29.88 29.88 29.88 29.88 0.0M
2024-09-12 30.02 30.02 30.02 30.02 0.0M
2024-09-11 27.42 27.42 27.42 27.42 0.0M
2024-09-10 27.10 27.10 27.10 27.10 0.0M
2024-09-09 26.48 26.48 26.48 26.48 0.0M
2024-09-06 28.38 28.38 28.38 28.38 0.0M
2024-09-05 26.32 26.32 26.32 26.32 0.0M
2024-09-04 26.46 26.46 26.46 26.46 0.0M
2024-09-03 27.40 27.40 27.40 27.40 0.0M
2024-09-02 27.44 27.44 27.40 27.40 0.0M
2024-08-30 26.98 26.98 26.98 26.98 0.0M
2024-08-29 25.94 25.94 25.94 25.94 0.0M
2024-08-28 26.48 26.48 26.48 26.48 0.0M
2024-08-27 26.84 27.08 26.84 27.08 0.0M
2024-08-26 26.42 26.42 26.42 26.42 0.0M
2024-08-23 24.68 24.68 24.68 24.68 0.0M
2024-08-22 25.20 25.20 25.20 25.20 0.0M
2024-08-21 24.90 24.90 24.90 24.90 0.0M
2024-08-20 26.30 26.30 26.30 26.30 0.0M
2024-08-19 25.08 25.08 25.08 25.08 0.0M
2024-08-16 25.40 25.40 25.40 25.40 0.0M
2024-08-15 24.52 24.52 24.52 24.52 0.0M
2024-08-14 25.80 25.80 25.80 25.80 0.0M
2024-08-13 24.28 24.28 24.28 24.28 0.0M
2024-08-12 24.36 24.36 24.36 24.36 0.0M
2024-08-09 26.40 26.40 26.40 26.40 0.0M
2024-08-08 25.34 25.34 25.34 25.34 0.0M
2024-08-07 26.28 26.28 26.28 26.28 0.0M
2024-08-06 24.44 24.44 23.86 23.86 0.0M
2024-08-05 24.76 24.76 24.76 24.76 0.0M
2024-08-02 26.64 26.64 26.64 26.64 0.0M
2024-08-01 29.10 29.10 29.10 29.10 0.0M
2024-07-31 28.12 28.12 28.12 28.12 0.0M
2024-07-30 28.54 28.54 28.54 28.54 0.0M
2024-07-29 28.38 28.38 28.38 28.38 0.0M
2024-07-26 29.70 29.70 29.70 29.70 0.0M
2024-07-25 28.98 28.98 28.96 28.96 0.0M
2024-07-24 29.62 29.62 29.62 29.62 0.0M
2024-07-23 29.90 29.90 29.90 29.90 0.0M
2024-07-22 28.84 28.84 28.84 28.84 0.0M
2024-07-19 29.30 29.30 29.30 29.30 0.0M
2024-07-18 29.76 29.76 29.76 29.76 0.0M
2024-07-17 30.56 30.56 30.56 30.56 0.0M
2024-07-16 28.56 28.56 28.56 28.56 0.0M
2024-07-15 30.36 30.36 30.12 30.12 0.0M
2024-07-12 28.96 29.28 28.96 29.28 0.0M
2024-07-11 24.90 24.90 24.90 24.90 0.0M
2024-07-10 23.74 23.74 23.74 23.74 0.0M
2024-07-09 24.24 24.24 23.54 23.54 0.0M
2024-07-08 25.00 25.00 25.00 25.00 0.0M
2024-07-05 25.00 25.00 25.00 25.00 0.0M
2024-07-04 25.06 25.06 25.06 25.06 0.0M
2024-07-03 24.94 24.94 24.94 24.94 0.0M
2024-07-02 24.12 24.12 24.12 24.12 0.0M
2024-07-01 26.64 26.64 26.64 26.64 0.0M
2024-06-28 28.58 28.58 28.58 28.58 0.0M
2024-06-27 28.60 28.60 28.60 28.60 0.0M
2024-06-26 29.28 29.28 29.28 29.28 0.0M
2024-06-25 29.42 29.42 29.42 29.42 0.0M
2024-06-24 29.76 29.76 29.76 29.76 0.0M
2024-06-21 30.90 30.90 30.90 30.90 0.0M
2024-06-20 30.88 30.88 30.88 30.88 0.0M
2024-06-19 30.88 30.88 30.88 30.88 0.0M
2024-06-18 30.24 30.24 30.24 30.24 0.0M
2024-06-17 30.58 30.58 30.58 30.58 0.0M
2024-06-14 31.98 31.98 31.98 31.98 0.0M
2024-06-13 32.72 32.72 32.72 32.72 0.0M
2024-06-12 32.06 32.06 32.06 32.06 0.0M
2024-06-11 31.80 31.80 31.80 31.80 0.0M
2024-06-10 30.86 30.86 30.86 30.86 0.0M
2024-06-07 32.42 32.42 32.42 32.42 0.0M
2024-06-06 32.94 32.94 32.94 32.94 0.0M
2024-06-05 31.72 31.72 31.72 31.72 0.0M
2024-06-04 33.36 33.36 33.36 33.36 0.0M
2024-06-03 33.48 34.90 33.48 34.90 0.0M
2024-05-31 33.32 33.32 33.32 33.32 0.0M
2024-05-30 31.22 31.22 31.22 31.22 0.0M
2024-05-29 31.74 31.74 31.74 31.74 0.0M
2024-05-28 30.98 30.98 30.98 30.98 0.0M
2024-05-27 31.16 31.16 31.16 31.16 0.0M
2024-05-24 29.70 29.70 29.70 29.70 0.0M
2024-05-23 29.12 29.12 29.12 29.12 0.0M
2024-05-22 27.26 27.26 27.26 27.26 0.0M
2024-05-21 25.54 25.54 25.54 25.54 0.0M
2024-05-20 25.06 25.06 25.06 25.06 0.0M
2024-05-17 25.12 25.12 25.12 25.12 0.0M
2024-05-16 25.68 25.68 25.68 25.68 0.0M
2024-05-15 27.60 27.60 27.60 27.60 0.0M
2024-05-14 26.38 26.38 26.38 26.38 0.0M
2024-05-13 25.56 25.56 25.56 25.56 0.0M
2024-05-10 25.88 25.88 25.88 25.88 0.0M
2024-05-09 24.94 24.94 24.94 24.94 0.0M
2024-05-08 20.60 20.60 20.60 20.60 0.0M
2024-05-07 20.98 20.98 20.98 20.98 0.0M
2024-05-06 20.74 20.74 20.74 20.74 0.0M
2024-05-03 19.93 19.93 19.93 19.93 0.0M
2024-05-02 18.96 18.96 18.96 18.96 0.0M
2024-04-30 20.18 20.18 20.18 20.18 0.0M
2024-04-29 19.98 19.98 19.98 19.98 0.0M
2024-04-26 19.47 19.47 19.47 19.47 0.0M
2024-04-25 19.63 19.63 19.63 19.63 0.0M
2024-04-24 19.42 19.42 19.42 19.42 0.0M
2024-04-23 17.82 17.82 17.82 17.82 0.0M
2024-04-22 17.57 17.57 17.57 17.57 0.0M
2024-04-19 17.22 17.22 17.22 17.22 0.0M
2024-04-18 17.36 17.36 17.36 17.36 0.0M
2024-04-17 18.21 18.21 18.21 18.21 0.0M
2024-04-16 18.80 18.80 18.80 18.80 0.0M
2024-04-15 19.61 19.61 19.61 19.61 0.0M
2024-04-12 21.06 21.06 21.06 21.06 0.0M
2024-04-11 21.40 21.40 21.40 21.40 0.0M
2024-04-10 22.12 22.12 22.12 22.12 0.0M
2024-04-09 21.00 21.00 21.00 21.00 0.0M
2024-04-08 20.64 20.64 20.64 20.64 0.0M
2024-04-05 20.98 20.98 20.98 20.98 0.0M
2024-04-04 21.58 21.58 21.58 21.58 0.0M
2024-04-03 21.98 21.98 21.98 21.98 0.0M
2024-04-02 23.16 23.16 23.16 23.16 0.0M
2024-03-28 20.95 22.45 20.95 22.45 0.0M
2024-03-27 18.98 18.98 18.98 18.98 0.0M
2024-03-26 17.96 17.96 17.96 17.96 0.0M
2024-03-25 18.12 18.12 18.12 18.12 0.0M
2024-03-22 18.70 18.70 18.70 18.70 0.0M
2024-03-21 18.34 18.34 18.34 18.34 0.0M
2024-03-20 18.24 18.24 18.24 18.24 0.0M
2024-03-19 19.24 19.24 19.24 19.24 0.0M
2024-03-18 19.46 19.46 19.46 19.46 0.0M
2024-03-15 18.42 18.42 18.42 18.42 0.0M
2024-03-14 18.76 18.76 18.76 18.76 0.0M
2024-03-13 18.94 18.94 18.94 18.94 0.0M
2024-03-12 19.40 19.40 19.40 19.40 0.0M
2024-03-11 19.20 19.20 19.20 19.20 0.0M
2024-03-08 18.44 18.44 18.44 18.44 0.0M
2024-03-07 17.86 17.86 17.86 17.86 0.0M
2024-03-06 16.92 16.92 16.92 16.92 0.0M
2024-03-05 16.58 16.58 16.58 16.58 0.0M
2024-03-04 17.86 17.86 17.86 17.86 0.0M
2024-03-01 19.32 19.32 19.32 19.32 0.0M
2024-02-29 21.55 21.60 21.55 21.60 0.0M
2024-02-28 18.66 18.66 18.66 18.66 0.0M
2024-02-27 17.88 17.88 17.88 17.88 0.0M
2024-02-26 18.58 18.58 18.58 18.58 0.0M
2024-02-23 18.82 18.82 18.82 18.82 0.0M
2024-02-22 20.55 20.55 20.55 20.55 0.0M
2024-02-21 20.80 20.80 20.80 20.80 0.0M
2024-02-20 21.15 21.15 21.15 21.15 0.0M
2024-02-19 21.20 21.20 21.20 21.20 0.0M
2024-02-16 22.15 22.15 22.15 22.15 0.0M
2024-02-15 22.00 22.00 22.00 22.00 0.0M
2024-02-14 20.35 20.35 20.35 20.35 0.0M
2024-02-13 23.00 23.00 23.00 23.00 0.0M
2024-02-12 21.05 21.05 21.05 21.05 0.0M
2024-02-09 20.70 20.70 20.70 20.70 0.0M
2024-02-08 20.25 20.25 20.25 20.25 0.0M
2024-02-07 19.88 19.88 19.88 19.88 0.0M
2024-02-06 18.68 19.12 18.68 19.12 0.0M
2024-02-05 19.44 19.44 19.44 19.44 0.0M
2024-02-02 19.94 20.00 19.94 20.00 0.0M
2024-02-01 18.84 18.84 18.84 18.84 0.0M
2024-01-31 19.60 19.60 19.60 19.60 0.0M
2024-01-30 20.95 20.95 20.95 20.95 0.0M
2024-01-29 20.25 20.25 20.25 20.25 0.0M
2024-01-26 21.10 21.10 21.10 21.10 0.0M
2024-01-25 20.20 20.20 20.20 20.20 0.0M
2024-01-24 21.70 21.70 21.70 21.70 0.0M
2024-01-23 20.90 20.90 20.90 20.90 0.0M
2024-01-22 19.86 20.05 19.86 20.05 0.0M
2024-01-19 19.64 19.64 19.64 19.64 0.0M
2024-01-18 19.62 19.62 19.62 19.62 0.0M
2024-01-17 21.60 21.60 21.60 21.60 0.0M
2024-01-16 23.60 23.60 23.60 23.60 0.0M
2024-01-15 23.60 23.60 23.60 23.60 0.0M
2024-01-12 23.45 23.45 23.45 23.45 0.0M
2024-01-11 24.25 24.25 24.25 24.25 0.0M
2024-01-10 25.00 25.00 25.00 25.00 0.0M
2024-01-09 26.25 26.25 26.25 26.25 0.0M
2024-01-08 25.90 25.90 25.90 25.90 0.0M
2024-01-05 26.50 26.50 26.50 26.50 0.0M
2024-01-04 26.85 26.85 26.85 26.85 0.0M
2024-01-03 28.45 28.45 28.45 28.45 0.0M
2024-01-02 28.55 28.55 28.55 28.55 0.0M