마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 18.38 19.29 18.16 18.57 1.1M
2022-12-29 17.07 18.40 16.81 18.38 1.2M
2022-12-28 17.23 17.55 16.78 17.08 1.3M
2022-12-27 16.92 17.68 16.88 17.46 1.0M
2022-12-23 16.40 17.08 16.04 16.82 4.9M
2022-12-22 17.95 18.06 16.22 16.29 5.9M
2022-12-21 18.26 18.98 17.80 17.90 2.1M
2022-12-20 18.30 18.46 17.94 18.25 1.0M
2022-12-19 18.78 19.12 18.30 18.35 0.9M
2022-12-16 19.30 19.53 18.60 18.77 1.0M
2022-12-15 20.24 20.60 19.09 19.30 1.4M
2022-12-14 20.46 20.66 19.87 20.46 1.0M
2022-12-13 19.50 21.02 19.24 20.54 2.2M
2022-12-12 19.68 19.70 18.77 19.45 1.0M
2022-12-09 19.80 20.26 19.40 19.82 1.4M
2022-12-08 20.40 20.62 17.95 19.63 4.1M
2022-12-07 20.60 20.96 19.90 20.40 4.2M
2022-12-06 22.50 22.56 21.54 22.00 0.7M
2022-12-05 22.32 23.28 22.00 22.62 0.9M
2022-12-02 21.58 22.66 21.40 22.66 0.8M
2022-12-01 20.56 22.32 20.56 21.58 1.8M
2022-11-30 21.52 21.54 19.91 19.99 5.9M
2022-11-29 21.46 21.96 20.44 21.34 1.2M
2022-11-28 20.76 21.90 20.40 21.44 1.5M
2022-11-25 20.48 20.76 19.88 20.76 1.3M
2022-11-24 19.10 21.32 18.99 20.48 2.0M
2022-11-23 19.36 19.70 18.70 19.33 2.5M
2022-11-22 19.48 20.24 19.16 19.36 1.4M
2022-11-21 21.62 21.62 19.80 19.88 0.9M
2022-11-18 21.14 21.68 20.46 21.18 1.0M
2022-11-17 21.42 22.14 21.02 21.04 0.8M
2022-11-16 22.96 23.10 21.44 21.44 1.7M
2022-11-15 25.00 25.16 23.02 23.18 1.7M
2022-11-14 25.50 25.60 23.92 25.00 1.4M
2022-11-11 23.38 25.00 22.36 25.00 2.4M
2022-11-10 21.36 22.90 19.94 22.90 3.1M
2022-11-09 21.50 21.66 20.84 21.44 1.4M
2022-11-08 20.34 21.70 19.75 21.56 1.7M
2022-11-07 19.40 20.42 18.83 20.34 1.9M
2022-11-04 18.34 19.51 18.34 19.42 0.9M
2022-11-03 18.98 19.30 18.25 18.32 1.5M
2022-11-02 19.80 19.90 18.59 19.18 1.8M
2022-11-01 18.59 20.10 18.59 19.68 2.5M
2022-10-31 17.26 18.67 16.85 18.52 3.0M
2022-10-28 16.66 17.25 15.71 17.25 2.1M
2022-10-27 16.51 17.69 16.25 16.66 1.3M
2022-10-26 16.56 17.12 16.34 16.50 0.8M
2022-10-25 15.89 16.75 15.51 16.56 1.5M
2022-10-24 16.02 16.29 15.16 15.89 1.9M
2022-10-21 16.42 17.12 16.01 16.14 1.9M
2022-10-20 15.36 16.71 14.90 16.50 1.4M
2022-10-19 16.28 16.36 15.48 15.48 1.3M
2022-10-18 16.50 17.02 16.00 16.43 2.2M
2022-10-17 15.89 16.43 14.89 16.17 2.4M
2022-10-14 15.05 15.88 14.10 15.57 4.0M
2022-10-13 12.85 14.32 12.38 14.32 3.7M
2022-10-12 13.04 14.77 12.60 12.85 5.8M
2022-10-11 13.51 13.60 12.90 13.17 0.9M
2022-10-10 13.04 13.85 12.95 13.15 1.3M
2022-10-07 14.49 14.49 13.20 13.26 0.8M
2022-10-06 14.40 14.80 14.00 14.30 1.1M
2022-10-05 15.41 15.41 13.70 13.72 1.3M
2022-10-04 14.98 15.47 14.59 15.37 1.3M
2022-10-03 14.00 15.00 13.80 14.89 1.4M
2022-09-30 13.56 14.44 13.03 14.36 3.2M
2022-09-29 16.55 16.59 12.88 13.37 5.1M
2022-09-28 16.38 17.02 15.59 16.97 1.6M
2022-09-27 17.03 17.27 16.25 16.61 0.9M
2022-09-26 16.93 17.50 16.57 16.88 1.2M
2022-09-23 16.28 17.14 15.99 16.93 1.6M
2022-09-22 16.90 16.95 16.19 16.23 0.9M
2022-09-21 17.01 17.21 16.63 17.14 0.9M
2022-09-20 18.46 18.57 17.00 17.00 1.1M
2022-09-19 18.39 18.55 18.03 18.46 0.6M
2022-09-16 17.97 18.43 17.78 18.41 1.0M
2022-09-15 18.02 18.64 17.49 18.38 1.2M
2022-09-14 18.60 19.33 17.93 18.01 1.4M
2022-09-13 19.18 19.81 18.47 18.74 2.2M
2022-09-12 21.02 21.12 18.77 19.04 5.6M
2022-09-09 20.34 21.68 20.30 21.50 0.8M
2022-09-08 21.00 21.44 19.80 20.36 1.0M
2022-09-07 21.10 21.34 20.38 20.96 1.1M
2022-09-06 21.34 22.36 20.50 21.10 1.0M
2022-09-05 21.64 21.74 20.88 21.26 1.1M
2022-09-02 22.78 22.90 21.40 22.16 2.8M
2022-09-01 23.62 23.70 22.34 22.34 1.0M
2022-08-31 24.54 24.70 23.68 23.74 1.0M
2022-08-30 24.20 25.10 23.90 24.18 1.2M
2022-08-29 23.30 24.46 23.06 24.30 3.0M
2022-08-26 25.56 25.56 23.66 23.80 1.8M
2022-08-25 25.32 25.44 24.16 25.04 1.7M
2022-08-24 25.70 25.76 24.66 25.00 1.7M
2022-08-23 25.62 26.36 25.22 25.60 0.6M
2022-08-22 27.02 27.22 25.42 25.62 1.0M
2022-08-19 28.32 28.44 26.94 27.02 1.1M
2022-08-18 29.78 29.80 27.88 28.32 1.6M
2022-08-17 31.92 32.06 29.60 29.64 1.4M
2022-08-16 33.00 33.00 31.58 31.94 0.7M
2022-08-15 35.10 35.24 32.32 32.56 1.1M
2022-08-12 34.00 35.36 34.00 34.58 0.9M
2022-08-11 33.92 35.54 32.64 35.00 1.1M
2022-08-10 32.00 33.64 31.20 33.64 1.7M
2022-08-09 34.16 34.68 31.86 31.92 1.2M
2022-08-08 32.54 34.14 32.30 34.08 1.2M
2022-08-05 33.66 34.50 32.02 32.42 1.4M
2022-08-04 33.10 34.28 32.82 33.34 1.3M
2022-08-03 31.80 33.00 31.42 33.00 1.3M
2022-08-02 34.00 34.08 31.60 31.68 1.3M
2022-08-01 34.60 34.70 33.36 34.08 0.9M
2022-07-29 33.44 35.20 33.14 34.58 1.0M
2022-07-28 33.02 33.28 31.96 32.90 1.7M
2022-07-27 32.52 32.98 32.00 32.40 1.1M
2022-07-26 35.60 35.60 32.22 32.22 0.9M
2022-07-25 37.76 37.80 35.30 35.40 0.8M
2022-07-22 36.80 38.78 36.14 37.72 1.1M
2022-07-21 35.50 36.84 34.58 36.70 1.5M
2022-07-20 34.40 37.10 33.72 35.16 2.6M
2022-07-19 31.90 32.12 30.64 31.70 1.1M
2022-07-18 30.86 31.70 30.62 31.54 0.6M
2022-07-15 32.44 32.44 30.10 30.38 0.4M
2022-07-14 31.80 32.58 31.24 31.70 0.5M
2022-07-13 32.32 32.72 31.28 31.80 0.5M
2022-07-12 32.90 32.90 30.66 32.30 0.6M
2022-07-11 33.40 34.56 32.26 32.46 0.5M
2022-07-08 33.94 34.82 33.04 34.10 0.4M
2022-07-07 33.02 34.16 32.34 33.94 0.4M
2022-07-06 32.24 33.28 31.28 32.98 0.5M
2022-07-05 31.06 33.08 30.80 31.66 0.8M
2022-07-04 34.44 34.44 30.78 30.78 1.0M
2022-07-01 32.42 34.06 31.78 32.84 0.9M
2022-06-30 33.76 33.76 31.52 32.42 0.9M
2022-06-29 34.10 34.66 33.24 33.76 0.5M
2022-06-28 35.24 35.54 34.24 34.40 0.5M
2022-06-27 34.50 36.50 34.44 35.24 0.6M
2022-06-23 34.16 34.16 33.00 33.76 0.6M
2022-06-22 33.82 34.18 32.40 33.40 0.7M
2022-06-21 35.50 35.56 33.76 34.08 0.5M
2022-06-20 34.66 35.90 34.26 34.90 1.0M
2022-06-17 34.50 35.52 33.76 34.12 1.9M
2022-06-16 35.94 36.38 33.32 33.40 1.4M
2022-06-15 35.60 36.80 34.94 36.36 1.0M
2022-06-14 39.86 40.08 35.18 35.50 2.2M
2022-06-13 38.94 39.60 36.56 39.28 2.2M
2022-06-10 39.00 40.40 38.12 39.36 1.8M
2022-06-09 43.00 44.00 38.62 38.70 3.2M
2022-06-08 44.84 45.84 44.18 45.06 0.9M
2022-06-07 45.90 46.66 43.30 44.66 1.2M
2022-06-03 48.00 48.00 45.24 45.24 0.7M
2022-06-02 48.00 48.00 45.20 46.98 0.8M
2022-06-01 51.20 51.20 47.52 47.56 0.8M
2022-05-31 52.40 52.80 50.35 50.40 0.9M
2022-05-30 51.80 55.20 51.35 52.70 0.6M
2022-05-27 49.48 51.65 49.06 51.55 9.0M
2022-05-25 50.00 50.30 48.08 48.44 0.3M
2022-05-24 51.50 51.95 49.18 49.20 0.6M
2022-05-23 53.80 54.80 51.80 51.80 0.3M
2022-05-20 54.50 56.25 52.80 53.10 0.5M
2022-05-19 54.00 54.65 52.65 54.35 0.8M
2022-05-18 58.80 60.00 54.95 54.95 0.4M
2022-05-17 58.65 60.60 57.90 58.60 0.2M
2022-05-16 58.15 58.60 56.25 57.30 0.5M
2022-05-13 56.20 58.70 55.30 58.15 0.4M
2022-05-12 52.90 56.80 51.95 56.20 1.4M
2022-05-11 54.05 57.20 53.55 54.05 1.0M
2022-05-10 52.00 55.80 52.00 54.05 0.8M
2022-05-09 57.50 58.15 51.25 51.25 0.6M
2022-05-06 61.50 61.50 56.60 58.15 0.8M
2022-05-05 65.00 66.95 61.70 61.70 0.8M
2022-05-04 61.00 64.75 60.65 63.20 1.7M
2022-05-03 65.50 67.15 64.30 65.00 0.2M
2022-05-02 68.15 68.15 63.75 65.50 0.3M
2022-04-29 66.50 69.20 66.50 68.40 0.6M
2022-04-28 67.05 67.85 64.30 67.00 0.8M
2022-04-27 63.00 70.65 60.00 66.80 1.6M
2022-04-26 66.10 67.20 63.70 64.45 0.5M
2022-04-25 62.75 67.10 62.60 66.10 0.9M
2022-04-22 63.20 66.30 62.15 65.70 0.7M
2022-04-21 60.00 66.05 59.30 65.00 1.3M
2022-04-20 56.60 57.75 55.25 56.90 1.2M
2022-04-19 58.00 58.00 54.50 56.60 0.6M
2022-04-14 55.85 58.30 55.75 58.20 0.4M
2022-04-13 58.30 58.30 55.45 56.00 0.8M
2022-04-12 58.95 59.55 57.35 58.30 0.9M
2022-04-11 60.00 60.60 58.20 58.95 0.5M
2022-04-08 63.10 63.90 59.20 60.05 0.5M
2022-04-07 65.00 65.20 63.10 63.10 0.3M
2022-04-06 66.40 67.05 63.00 63.65 0.3M
2022-04-05 69.50 69.65 66.40 66.40 0.3M
2022-04-04 64.65 68.60 64.40 68.00 0.3M
2022-04-01 62.40 65.35 62.20 64.40 0.6M
2022-03-31 65.10 65.35 62.25 62.50 0.6M
2022-03-30 68.00 68.30 64.90 65.25 0.6M
2022-03-29 64.00 68.20 64.00 68.00 1.0M
2022-03-28 65.45 66.20 62.95 64.25 0.8M
2022-03-25 69.30 69.95 65.20 65.20 1.0M
2022-03-24 71.85 72.10 68.15 69.55 0.7M
2022-03-23 75.30 75.30 70.70 72.10 0.6M
2022-03-22 73.90 75.20 72.90 74.25 0.5M
2022-03-21 77.90 77.90 73.85 75.60 0.6M
2022-03-18 74.00 78.10 74.00 77.90 0.8M
2022-03-17 74.70 76.55 73.10 74.00 0.5M
2022-03-16 73.00 74.65 71.40 74.65 0.9M
2022-03-15 77.20 77.20 71.10 71.20 1.3M
2022-03-14 74.95 78.95 72.65 77.45 1.0M
2022-03-11 76.30 78.65 72.60 74.95 1.3M
2022-03-10 82.10 84.05 75.60 76.00 0.7M
2022-03-09 77.60 82.70 75.75 82.20 0.7M
2022-03-08 75.90 77.55 72.35 75.00 1.4M
2022-03-07 85.15 85.15 76.10 76.35 2.2M
2022-03-04 83.75 88.25 82.20 86.90 3.0M
2022-03-03 84.15 88.60 83.60 85.00 1.3M
2022-03-02 82.10 88.25 82.00 86.95 1.0M
2022-03-01 85.00 85.65 82.40 84.10 0.4M
2022-02-28 78.65 85.00 76.95 85.00 0.8M
2022-02-25 78.00 79.75 75.40 78.65 0.5M
2022-02-24 71.10 78.10 70.50 76.80 0.6M
2022-02-23 81.10 83.10 75.40 76.00 0.7M
2022-02-22 81.00 83.95 78.85 82.20 0.4M
2022-02-21 89.00 89.90 81.05 81.65 0.7M
2022-02-18 89.20 90.85 87.00 87.30 0.8M
2022-02-17 93.00 94.05 90.00 90.25 0.6M
2022-02-16 94.00 94.65 92.35 93.10 0.4M
2022-02-15 91.60 94.05 90.80 92.80 0.5M
2022-02-14 92.00 92.20 89.35 91.55 0.5M
2022-02-11 95.60 95.90 93.60 95.00 0.5M
2022-02-10 95.00 98.35 94.60 97.70 0.6M
2022-02-09 92.15 95.90 91.50 94.90 0.6M
2022-02-08 90.45 91.00 89.55 91.00 0.8M
2022-02-07 90.30 91.70 88.60 90.45 0.4M
2022-02-04 89.00 89.60 87.35 89.00 0.6M
2022-02-03 89.00 89.00 86.35 88.05 0.5M
2022-02-02 86.90 90.10 86.05 89.20 0.5M
2022-02-01 89.00 89.95 83.10 86.50 0.9M
2022-01-31 93.00 95.45 86.20 88.55 1.1M
2022-01-28 85.00 94.95 83.25 91.60 3.6M
2022-01-27 78.00 80.25 77.30 78.00 1.1M
2022-01-26 78.95 81.85 78.95 79.00 0.5M
2022-01-25 79.50 81.95 77.80 78.55 0.4M
2022-01-24 85.45 85.45 78.00 78.90 0.5M
2022-01-21 87.85 88.00 83.10 84.70 0.3M
2022-01-20 86.75 89.10 86.10 88.50 0.2M
2022-01-19 84.85 87.65 84.05 86.75 0.3M
2022-01-18 88.00 88.00 84.25 85.60 0.4M
2022-01-17 88.00 89.05 86.35 88.00 0.2M
2022-01-14 91.55 91.55 86.30 88.15 0.5M
2022-01-13 91.65 94.20 90.80 91.55 0.3M
2022-01-12 92.50 93.40 91.45 91.80 0.2M
2022-01-11 89.00 92.95 88.85 92.35 0.4M
2022-01-10 92.00 92.80 88.20 88.65 0.3M
2022-01-07 96.05 96.05 91.30 91.65 0.6M
2022-01-05 97.05 97.35 95.90 96.90 0.1M
2022-01-04 99.50 100.90 95.40 96.50 0.4M
2022-01-03 95.60 99.45 95.05 99.40 0.3M