마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 11.35 11.38 10.98 11.02 1.8M
2024-12-30 11.50 11.72 11.18 11.35 2.6M
2024-12-27 11.46 11.87 11.45 11.65 2.4M
2024-12-26 11.32 11.69 11.27 11.52 2.2M
2024-12-25 11.65 11.66 11.01 11.33 3.1M
2024-12-24 11.46 11.75 11.31 11.75 2.9M
2024-12-23 12.29 12.33 11.48 11.49 4.4M
2024-12-20 11.84 12.68 11.62 12.42 6.5M
2024-12-19 11.30 12.35 11.20 11.84 4.7M
2024-12-18 11.59 11.84 11.32 11.43 3.0M
2024-12-17 12.18 12.31 11.50 11.54 4.4M
2024-12-16 12.33 12.55 12.09 12.23 2.8M
2024-12-13 12.28 12.70 12.15 12.39 5.5M
2024-12-12 11.86 12.50 11.86 12.40 7.7M
2024-12-11 12.02 12.11 11.78 11.95 8.6M
2024-12-10 11.74 12.76 11.36 12.29 13.9M
2024-12-09 11.71 11.98 11.62 11.85 3.1M
2024-12-06 11.60 11.83 11.42 11.72 3.7M
2024-12-05 11.45 11.70 11.22 11.57 1.8M
2024-12-04 11.73 11.78 11.39 11.48 2.2M
2024-12-03 11.76 11.88 11.66 11.73 2.0M
2024-12-02 11.83 11.92 11.70 11.78 2.8M
2024-11-29 11.75 11.91 11.53 11.80 2.6M
2024-11-28 11.49 11.98 11.40 11.71 3.6M
2024-11-27 11.40 11.49 11.06 11.40 2.1M
2024-11-26 11.52 11.65 11.28 11.35 1.8M
2024-11-25 11.62 11.65 11.26 11.61 2.6M
2024-11-22 11.82 12.15 11.44 11.47 3.4M
2024-11-21 11.65 12.15 11.53 11.88 4.6M
2024-11-20 11.39 11.76 11.32 11.70 4.3M
2024-11-19 10.91 12.01 10.90 11.43 5.1M
2024-11-18 11.50 11.54 10.84 10.95 3.2M
2024-11-15 11.71 11.87 11.38 11.43 3.7M
2024-11-14 12.25 12.40 11.57 11.64 4.8M
2024-11-13 12.18 12.40 11.70 12.39 7.8M
2024-11-12 12.30 12.69 11.95 12.15 12.7M
2024-11-11 11.08 12.09 11.08 12.09 11.0M
2024-11-08 10.99 11.10 10.83 10.99 4.3M
2024-11-07 10.67 10.97 10.55 10.95 5.6M
2024-11-06 10.86 10.86 10.65 10.73 5.2M
2024-11-05 10.88 10.92 10.71 10.92 5.5M
2024-11-04 10.71 10.97 10.66 10.89 5.5M
2024-11-01 11.27 11.31 10.65 10.69 7.5M
2024-10-31 11.20 11.70 10.80 11.42 10.2M
2024-10-30 11.60 11.69 10.85 11.23 11.8M
2024-10-29 12.54 12.54 11.70 11.93 22.4M
2024-10-28 11.00 11.40 10.80 11.40 6.3M
2024-10-25 10.24 10.43 10.16 10.36 5.1M
2024-10-24 10.15 10.53 10.01 10.30 8.3M
2024-10-23 9.76 10.70 9.65 10.18 8.6M
2024-10-22 9.72 9.97 9.56 9.73 2.3M
2024-10-21 9.56 9.79 9.46 9.64 2.8M
2024-10-18 9.28 9.63 9.26 9.48 2.6M
2024-10-17 9.41 9.65 9.25 9.27 2.3M
2024-10-16 9.21 9.42 9.16 9.36 2.3M
2024-10-15 9.39 9.49 9.25 9.25 2.4M
2024-10-14 9.20 9.43 9.12 9.42 2.6M
2024-10-11 9.55 9.67 9.12 9.25 3.0M
2024-10-10 9.80 9.90 9.50 9.60 3.8M
2024-10-09 10.36 10.36 9.58 9.61 4.9M
2024-10-08 11.15 11.15 9.93 10.64 7.5M
2024-09-30 9.77 10.25 9.47 10.14 5.8M
2024-09-27 9.20 9.42 9.10 9.40 1.8M
2024-09-26 8.87 9.07 8.86 9.07 1.4M
2024-09-25 8.85 9.02 8.83 8.90 1.7M
2024-09-24 8.53 8.80 8.50 8.80 1.9M
2024-09-23 8.51 8.56 8.44 8.48 0.9M
2024-09-20 8.62 8.65 8.46 8.50 0.9M
2024-09-19 8.35 8.63 8.34 8.61 1.5M
2024-09-18 8.58 8.63 8.15 8.35 2.1M
2024-09-13 8.72 8.84 8.53 8.54 1.8M
2024-09-12 8.71 8.82 8.65 8.69 1.0M
2024-09-11 8.69 8.77 8.62 8.71 1.0M
2024-09-10 8.70 8.73 8.54 8.70 1.0M
2024-09-09 8.56 8.77 8.56 8.66 0.9M
2024-09-06 8.94 8.94 8.68 8.69 1.1M
2024-09-05 8.92 8.97 8.87 8.94 1.0M
2024-09-04 8.96 9.05 8.87 8.92 1.2M
2024-09-03 8.90 9.07 8.86 9.01 1.1M
2024-09-02 9.02 9.18 8.93 8.93 1.7M
2024-08-30 8.85 9.10 8.85 9.02 1.9M
2024-08-29 8.76 8.92 8.73 8.87 1.1M
2024-08-28 8.66 8.94 8.60 8.81 1.3M
2024-08-27 8.83 8.84 8.65 8.65 1.0M
2024-08-26 8.60 8.88 8.59 8.83 1.5M
2024-08-23 8.67 8.67 8.48 8.59 1.2M
2024-08-22 8.80 8.83 8.66 8.67 1.1M
2024-08-21 8.90 8.99 8.74 8.80 1.9M
2024-08-20 9.03 9.06 8.82 8.90 1.3M
2024-08-19 9.06 9.16 9.00 9.00 1.5M
2024-08-16 9.26 9.31 9.07 9.08 2.0M
2024-08-15 9.18 9.34 9.08 9.32 1.8M
2024-08-14 9.28 9.34 9.18 9.18 1.4M
2024-08-13 9.14 9.27 9.06 9.25 1.2M
2024-08-12 9.21 9.26 9.10 9.14 1.2M
2024-08-09 9.25 9.34 9.21 9.24 1.5M
2024-08-08 9.18 9.26 9.04 9.23 1.6M
2024-08-07 9.16 9.28 9.12 9.26 1.6M
2024-08-06 9.01 9.21 9.01 9.21 2.0M
2024-08-05 9.18 9.23 8.96 8.99 2.6M
2024-08-02 9.27 9.34 9.19 9.19 2.1M
2024-08-01 9.33 9.45 9.27 9.28 2.5M
2024-07-31 9.19 9.39 9.13 9.38 2.8M
2024-07-30 9.03 9.19 9.03 9.19 2.0M
2024-07-29 9.01 9.13 8.99 9.10 2.0M
2024-07-26 8.98 9.08 8.94 9.07 2.4M
2024-07-25 8.85 9.06 8.80 8.92 2.9M
2024-07-24 8.96 9.13 8.89 8.95 3.9M
2024-07-23 9.40 9.46 9.08 9.11 3.9M
2024-07-22 9.50 9.50 9.31 9.40 4.4M
2024-07-19 9.38 9.57 9.28 9.53 5.6M
2024-07-18 9.72 9.80 9.22 9.56 8.0M
2024-07-17 10.10 10.22 9.84 10.00 9.8M
2024-07-16 11.08 11.08 10.26 10.40 12.8M
2024-07-15 11.40 11.40 10.61 11.40 13.9M
2024-07-12 9.44 10.36 9.32 10.36 2.1M
2024-07-11 9.18 9.45 9.18 9.42 1.5M
2024-07-10 9.05 9.28 9.02 9.17 1.2M
2024-07-09 9.01 9.28 9.00 9.16 1.3M
2024-07-08 9.23 9.37 9.02 9.14 1.5M
2024-07-05 9.12 9.26 9.04 9.19 1.1M
2024-07-04 9.55 9.65 9.15 9.20 1.6M
2024-07-03 9.90 9.90 9.54 9.61 1.2M
2024-07-02 9.74 9.83 9.45 9.79 1.5M
2024-07-01 9.60 9.71 9.46 9.67 0.9M
2024-06-28 9.63 9.75 9.46 9.60 0.8M
2024-06-27 9.75 9.97 9.52 9.60 1.5M
2024-06-26 9.53 9.81 9.39 9.81 1.0M
2024-06-25 9.43 9.68 9.40 9.52 1.2M
2024-06-24 9.78 9.83 9.36 9.43 1.6M
2024-06-21 9.93 10.02 9.61 9.89 1.4M
2024-06-20 10.26 10.50 9.87 9.97 2.0M
2024-06-19 10.08 10.49 10.08 10.36 2.2M
2024-06-18 9.87 10.02 9.75 10.00 1.0M
2024-06-17 9.94 9.99 9.71 9.82 1.2M
2024-06-14 9.79 10.10 9.79 10.03 1.2M
2024-06-13 10.06 10.26 9.89 10.01 1.3M
2024-06-12 10.00 10.22 9.95 10.06 1.5M
2024-06-11 9.96 10.10 9.67 10.09 2.4M
2024-06-07 9.54 10.14 9.54 10.05 2.7M
2024-06-06 10.09 10.27 9.39 9.50 2.4M
2024-06-05 10.41 10.41 10.10 10.16 1.5M
2024-06-04 10.59 10.75 10.27 10.52 1.8M
2024-06-03 11.16 11.18 10.54 10.70 2.0M
2024-05-31 11.16 11.24 11.05 11.18 1.2M
2024-05-30 10.99 11.37 10.99 11.09 0.9M
2024-05-29 10.96 11.30 10.96 11.21 1.0M
2024-05-28 11.40 11.40 11.08 11.09 1.7M
2024-05-27 11.00 11.49 10.92 11.49 1.9M
2024-05-24 11.15 11.27 11.00 11.07 1.0M
2024-05-23 11.44 11.44 11.05 11.11 1.3M
2024-05-22 11.44 11.44 11.22 11.31 0.9M
2024-05-21 11.54 11.56 11.26 11.30 1.6M
2024-05-20 11.57 11.59 11.30 11.52 1.2M
2024-05-17 11.45 11.54 11.29 11.50 1.6M
2024-05-16 11.26 11.51 11.25 11.34 1.5M
2024-05-15 11.26 11.38 11.00 11.24 1.5M
2024-05-14 11.03 11.45 11.02 11.22 2.3M
2024-05-13 11.24 11.25 10.98 11.03 2.6M
2024-05-10 11.54 11.64 11.32 11.34 2.9M
2024-05-09 11.73 11.94 11.41 11.53 3.7M
2024-05-08 11.58 12.71 11.50 11.75 7.2M
2024-05-07 11.18 11.64 11.15 11.60 3.8M
2024-05-06 10.69 11.23 10.64 11.23 3.9M
2024-04-30 10.53 10.72 10.49 10.64 2.8M
2024-04-29 10.57 10.63 10.34 10.57 3.1M
2024-04-26 10.75 10.88 10.43 10.57 3.6M
2024-04-25 10.07 10.45 10.02 10.39 2.6M
2024-04-24 9.92 10.10 9.81 10.08 2.2M
2024-04-23 9.72 9.97 9.52 9.92 2.4M
2024-04-22 9.92 9.92 9.42 9.73 2.8M
2024-04-19 9.60 9.83 9.48 9.82 2.4M
2024-04-18 9.97 9.98 9.60 9.67 3.8M
2024-04-17 8.90 9.71 8.90 9.71 2.0M
2024-04-16 9.60 9.70 8.80 8.83 4.6M
2024-04-15 10.46 10.68 9.57 9.71 5.8M
2024-04-12 10.46 10.74 10.46 10.63 4.3M
2024-04-11 10.44 10.70 10.27 10.47 4.5M
2024-04-10 10.75 11.04 10.21 10.44 6.9M
2024-04-09 10.51 10.94 10.51 10.86 10.5M
2024-04-08 11.67 11.83 11.67 11.67 2.6M
2024-04-03 13.72 13.72 11.73 12.97 15.7M
2024-04-02 12.47 12.47 12.47 12.47 1.4M
2024-04-01 10.50 11.34 10.50 11.34 1.2M
2024-03-29 10.10 10.35 10.10 10.31 2.0M
2024-03-28 9.97 10.27 9.97 10.12 1.6M
2024-03-27 10.25 10.31 10.04 10.04 1.2M
2024-03-26 10.29 10.35 10.02 10.25 1.4M
2024-03-25 10.39 10.48 10.16 10.19 1.8M
2024-03-22 10.66 10.69 10.33 10.42 1.5M
2024-03-21 10.72 10.88 10.41 10.58 2.1M
2024-03-20 10.36 10.71 10.36 10.68 2.4M
2024-03-19 10.32 10.50 10.30 10.39 2.2M
2024-03-18 10.29 10.55 10.19 10.39 3.2M
2024-03-15 10.04 10.34 9.87 10.34 2.5M
2024-03-14 9.96 10.15 9.81 10.02 1.6M
2024-03-13 9.88 10.01 9.74 9.95 1.5M
2024-03-12 9.63 9.88 9.57 9.86 1.8M
2024-03-11 9.44 9.65 9.44 9.62 1.2M
2024-03-08 9.42 9.68 9.38 9.49 1.2M
2024-03-07 9.49 9.69 9.41 9.49 1.8M
2024-03-06 9.24 9.61 9.21 9.47 2.0M
2024-03-05 9.78 9.78 9.21 9.30 1.9M
2024-03-04 9.69 9.84 9.49 9.67 1.5M
2024-03-01 9.70 9.89 9.43 9.64 2.4M
2024-02-29 9.00 9.73 9.00 9.64 2.9M
2024-02-28 10.31 10.74 9.32 9.32 4.4M
2024-02-27 10.24 10.35 9.98 10.30 1.8M
2024-02-26 9.81 10.44 9.77 10.24 3.2M
2024-02-23 9.35 9.81 9.35 9.77 2.0M
2024-02-22 9.20 9.39 9.03 9.35 2.0M
2024-02-21 8.78 9.48 8.71 9.20 2.3M
2024-02-20 8.56 8.87 8.35 8.82 2.2M
2024-02-19 8.42 8.75 8.18 8.49 4.7M
2024-02-08 7.33 8.05 7.04 8.05 4.8M
2024-02-07 8.02 8.15 7.10 7.32 7.2M
2024-02-06 7.96 8.58 7.88 7.88 4.6M
2024-02-05 9.58 9.61 8.75 8.75 2.0M
2024-02-02 10.32 10.74 9.32 9.72 3.0M
2024-02-01 10.54 10.77 10.03 10.36 3.3M
2024-01-31 11.00 11.36 10.56 10.60 2.6M
2024-01-30 11.89 11.89 11.31 11.37 1.6M
2024-01-29 12.49 12.68 11.76 11.79 1.9M
2024-01-26 12.20 12.65 12.13 12.49 2.8M
2024-01-25 11.90 12.21 11.65 12.18 1.8M
2024-01-24 11.51 11.85 11.33 11.74 2.9M
2024-01-23 11.99 11.99 11.27 11.45 3.1M
2024-01-22 12.60 12.69 11.64 11.80 2.2M
2024-01-19 12.73 13.01 12.61 12.63 1.7M
2024-01-18 13.10 13.23 12.40 12.73 2.2M
2024-01-17 13.44 13.60 13.18 13.19 1.5M
2024-01-16 13.61 13.71 13.28 13.49 1.2M
2024-01-15 13.66 13.68 13.48 13.63 1.2M
2024-01-12 13.69 14.05 13.51 13.56 1.5M
2024-01-11 13.56 13.71 13.56 13.69 1.1M
2024-01-10 13.77 13.81 13.55 13.55 1.2M
2024-01-09 13.73 13.90 13.64 13.77 1.4M
2024-01-08 14.04 14.04 13.70 13.73 1.1M
2024-01-05 14.19 14.30 13.93 13.98 1.1M
2024-01-04 14.22 14.27 14.12 14.17 1.1M
2024-01-03 14.32 14.32 14.10 14.22 1.3M
2024-01-02 14.31 14.40 14.01 14.36 1.9M