마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.63 14.66 14.03 14.06 0.5M
2023-12-28 15.00 15.50 14.43 14.63 0.6M
2023-12-27 13.86 15.35 13.86 15.20 1.2M
2023-12-22 14.16 14.23 13.35 13.85 0.9M
2023-12-21 14.50 14.65 13.96 14.08 0.6M
2023-12-20 14.98 15.30 14.64 14.84 0.5M
2023-12-19 14.27 15.03 14.23 14.98 0.6M
2023-12-18 14.90 14.90 14.00 14.27 0.6M
2023-12-15 14.30 15.20 14.22 14.73 0.9M
2023-12-14 12.80 14.67 12.80 14.10 3.2M
2023-12-13 12.50 12.73 12.26 12.30 0.6M
2023-12-12 12.71 12.94 12.30 12.35 0.5M
2023-12-11 12.90 13.07 12.62 12.75 0.5M
2023-12-08 13.43 13.81 12.78 12.90 1.1M
2023-12-07 13.20 13.48 12.59 13.43 0.7M
2023-12-06 12.42 13.71 12.24 13.22 23.3M
2023-12-05 12.12 12.56 11.86 12.42 0.3M
2023-12-04 11.89 12.46 11.86 12.12 0.4M
2023-12-01 11.83 12.39 11.40 11.85 0.3M
2023-11-30 12.30 12.45 11.80 11.82 0.5M
2023-11-29 12.18 12.60 12.14 12.14 0.5M
2023-11-28 12.75 12.75 12.05 12.18 0.3M
2023-11-27 13.06 13.35 12.75 12.75 0.2M
2023-11-24 12.86 13.15 12.54 13.07 0.2M
2023-11-23 12.93 13.45 12.71 12.85 0.3M
2023-11-22 12.35 13.00 12.35 12.93 0.2M
2023-11-21 13.10 13.35 12.31 12.39 0.3M
2023-11-20 12.00 13.13 12.00 12.90 0.5M
2023-11-17 11.80 12.31 11.52 12.20 1.2M
2023-11-16 12.60 13.39 11.49 11.50 0.7M
2023-11-15 13.32 13.60 12.41 12.43 0.8M
2023-11-14 11.90 13.22 11.70 13.10 0.9M
2023-11-13 11.57 12.00 11.44 11.70 0.2M
2023-11-10 11.80 11.98 11.33 11.56 0.2M
2023-11-09 11.20 11.85 10.80 11.80 0.6M
2023-11-08 11.05 11.33 10.68 10.92 0.3M
2023-11-07 10.48 10.95 10.48 10.95 0.5M
2023-11-06 10.41 10.76 10.40 10.48 0.3M
2023-11-03 10.57 10.78 10.29 10.42 0.2M
2023-11-02 9.81 10.75 9.64 10.42 0.6M
2023-11-01 9.85 9.85 9.58 9.64 0.4M
2023-10-31 9.50 9.96 9.45 9.85 0.5M
2023-10-30 9.31 9.65 9.19 9.23 0.3M
2023-10-27 10.13 10.33 9.23 9.31 0.5M
2023-10-26 9.30 10.47 9.05 10.10 1.1M
2023-10-25 10.85 10.87 9.49 9.75 0.7M
2023-10-24 10.27 10.80 10.26 10.70 0.4M
2023-10-23 10.25 10.27 9.87 10.20 0.5M
2023-10-20 10.39 10.52 10.10 10.27 0.5M
2023-10-19 11.20 11.30 10.50 10.50 0.6M
2023-10-18 11.65 11.76 11.30 11.45 0.3M
2023-10-17 11.72 11.74 11.40 11.66 0.3M
2023-10-16 11.50 11.80 11.34 11.66 0.3M
2023-10-13 12.31 12.31 11.46 11.50 0.5M
2023-10-12 12.54 12.96 12.30 12.36 0.7M
2023-10-11 12.17 12.51 12.04 12.33 0.4M
2023-10-10 11.89 12.86 11.89 12.30 0.7M
2023-10-09 12.09 12.10 11.71 11.88 0.3M
2023-10-06 12.11 12.34 11.84 12.09 0.2M
2023-10-05 11.88 12.40 11.88 12.11 0.4M
2023-10-04 12.08 12.17 11.76 11.85 0.4M
2023-10-03 12.71 12.71 12.07 12.08 0.5M
2023-10-02 13.20 13.73 12.65 12.71 0.4M
2023-09-29 13.04 13.85 12.96 13.10 1.1M
2023-09-28 13.35 13.35 12.48 12.52 0.8M
2023-09-27 13.21 13.71 13.10 13.16 0.9M
2023-09-26 13.87 13.87 12.74 13.20 1.1M
2023-09-25 15.70 15.98 13.71 13.87 2.6M
2023-09-22 15.46 16.00 15.31 15.78 1.3M
2023-09-21 14.56 16.03 14.45 15.46 0.9M
2023-09-20 14.20 14.77 14.10 14.56 0.5M
2023-09-19 13.80 14.07 13.72 14.00 0.6M
2023-09-18 13.70 14.06 13.47 13.64 0.6M
2023-09-15 13.50 13.88 13.21 13.75 0.8M
2023-09-14 13.45 13.62 13.17 13.50 0.6M
2023-09-13 13.20 13.78 13.20 13.46 0.4M
2023-09-12 13.74 13.84 13.37 13.41 0.3M
2023-09-11 13.70 13.97 13.50 13.74 0.4M
2023-09-08 13.64 14.20 13.50 13.89 0.5M
2023-09-07 13.95 13.99 13.50 13.64 0.4M
2023-09-06 14.17 14.28 13.84 13.95 0.2M
2023-09-05 14.98 14.98 14.22 14.22 0.4M
2023-09-04 15.22 15.51 15.03 15.03 0.2M
2023-09-01 15.33 15.46 14.81 15.22 0.3M
2023-08-31 15.04 15.47 14.99 15.35 0.2M
2023-08-30 15.44 15.64 14.96 15.14 0.3M
2023-08-29 15.19 15.45 15.03 15.38 0.4M
2023-08-28 14.86 15.23 14.81 15.19 0.3M
2023-08-25 14.72 15.22 14.69 14.86 0.7M
2023-08-24 15.50 15.73 14.83 14.92 0.3M
2023-08-23 15.26 15.51 15.24 15.37 0.2M
2023-08-22 14.98 15.39 14.69 15.24 0.3M
2023-08-21 15.40 15.86 14.98 14.98 0.5M
2023-08-18 15.70 15.70 15.10 15.46 0.6M
2023-08-17 16.40 16.52 15.49 15.70 0.7M
2023-08-16 17.29 17.29 16.50 16.50 0.5M
2023-08-15 17.64 17.78 17.30 17.30 0.5M
2023-08-14 17.83 18.00 17.59 17.69 0.4M
2023-08-11 17.93 18.16 17.76 17.83 0.4M
2023-08-10 17.84 18.35 17.84 18.17 0.5M
2023-08-09 17.92 18.24 17.28 17.84 0.5M
2023-08-08 19.00 19.00 17.68 17.89 0.6M
2023-08-07 18.71 19.46 18.58 19.00 0.4M
2023-08-04 18.82 19.40 18.55 18.76 0.3M
2023-08-03 18.50 18.88 18.31 18.48 0.4M
2023-08-02 19.10 19.10 18.06 18.50 0.6M
2023-08-01 19.51 20.00 19.20 19.20 0.4M
2023-07-31 19.85 20.00 19.53 19.54 0.7M
2023-07-28 19.68 19.98 19.04 19.88 0.6M
2023-07-27 19.40 19.84 19.12 19.74 0.5M
2023-07-26 19.00 19.40 18.37 19.38 0.5M
2023-07-25 19.30 20.04 18.62 19.17 0.7M
2023-07-24 19.94 20.40 18.55 19.24 1.2M
2023-07-21 17.40 19.91 16.73 19.89 2.7M
2023-07-20 15.63 17.65 15.63 17.18 2.3M
2023-07-19 15.05 15.58 14.88 15.58 0.6M
2023-07-18 14.50 15.12 14.44 15.05 0.2M
2023-07-17 14.55 14.68 14.30 14.59 0.4M
2023-07-14 15.51 15.66 14.70 15.05 1.0M
2023-07-13 15.69 15.97 15.40 15.75 0.5M
2023-07-12 15.10 15.77 14.79 15.69 0.6M
2023-07-11 14.43 15.14 14.38 15.09 0.6M
2023-07-10 14.00 14.39 13.60 14.38 0.2M
2023-07-07 13.32 13.89 13.09 13.87 0.4M
2023-07-06 14.01 14.01 13.08 13.32 0.7M
2023-07-05 14.38 14.38 13.93 14.01 0.3M
2023-07-04 13.73 14.50 13.73 14.24 0.4M
2023-07-03 15.00 15.00 13.71 13.97 1.2M
2023-06-30 15.56 16.00 14.72 15.01 1.2M
2023-06-29 14.76 15.25 14.46 15.16 0.9M
2023-06-28 14.86 15.69 14.02 14.76 2.5M
2023-06-27 13.89 14.04 13.45 14.04 0.5M
2023-06-26 14.00 14.23 13.38 13.89 0.4M
2023-06-22 14.17 14.17 13.72 14.00 0.9M
2023-06-21 13.18 14.22 13.14 14.20 1.3M
2023-06-20 12.98 13.66 12.98 13.11 0.6M
2023-06-19 13.78 13.78 12.65 12.98 0.7M
2023-06-16 14.30 14.63 13.76 13.76 0.9M
2023-06-15 14.51 14.51 13.68 14.15 0.6M
2023-06-14 13.36 14.57 13.17 14.51 1.2M
2023-06-13 14.36 14.57 13.09 13.41 0.8M
2023-06-12 13.52 14.38 13.28 14.22 1.1M
2023-06-09 13.20 13.83 13.20 13.53 0.7M
2023-06-08 13.10 13.17 12.53 13.02 0.3M
2023-06-07 13.40 13.54 12.86 13.10 0.5M
2023-06-05 13.12 13.48 13.06 13.40 0.5M
2023-06-02 13.03 13.28 12.75 13.11 0.8M
2023-06-01 11.94 13.68 11.80 12.79 2.4M
2023-05-31 11.93 12.10 11.72 11.94 1.5M
2023-05-30 12.01 12.37 11.99 12.13 0.4M
2023-05-29 11.96 12.42 11.95 12.20 1.7M
2023-05-26 11.50 11.95 11.14 11.85 0.5M
2023-05-25 11.40 11.70 11.10 11.15 0.6M
2023-05-24 11.98 11.98 11.02 11.34 0.7M
2023-05-23 11.78 12.07 11.65 11.96 0.4M
2023-05-22 11.25 11.78 11.09 11.76 0.5M
2023-05-19 11.45 11.80 11.26 11.41 0.7M
2023-05-17 11.93 12.33 11.35 11.35 0.5M
2023-05-16 12.78 12.86 11.41 11.93 1.5M
2023-05-15 12.20 12.95 12.04 12.80 1.2M
2023-05-12 12.30 12.39 11.78 12.04 1.1M
2023-05-11 12.17 12.39 11.95 12.20 0.6M
2023-05-10 11.36 12.14 11.30 12.05 1.5M
2023-05-09 11.74 11.74 10.50 11.25 1.0M
2023-05-08 12.15 12.48 11.33 11.57 1.3M
2023-05-05 11.00 11.48 10.78 11.48 0.7M
2023-05-04 10.64 11.00 10.10 11.00 1.1M
2023-05-03 11.02 11.02 10.27 10.64 1.1M
2023-05-02 11.91 12.19 10.90 11.02 1.5M
2023-04-28 10.12 11.94 9.83 11.64 2.5M
2023-04-27 9.11 10.46 9.11 10.03 3.0M
2023-04-26 8.65 8.84 8.40 8.80 0.6M
2023-04-25 8.92 8.94 8.62 8.62 2.3M
2023-04-24 9.04 9.11 8.82 9.00 0.5M
2023-04-21 8.61 9.08 8.46 9.04 0.8M
2023-04-20 9.27 9.27 8.61 8.71 0.4M
2023-04-19 9.21 9.29 8.70 8.98 0.8M
2023-04-18 8.92 9.13 8.85 8.94 0.6M
2023-04-17 8.75 8.98 8.71 8.91 0.6M
2023-04-14 8.58 9.05 8.53 8.75 1.3M
2023-04-13 8.59 8.59 8.27 8.53 0.8M
2023-04-12 8.90 8.90 8.23 8.44 2.5M
2023-04-11 8.70 8.97 8.65 8.90 0.9M
2023-04-06 8.50 8.69 8.35 8.59 0.8M
2023-04-05 8.80 8.90 8.43 8.44 1.7M
2023-04-04 9.10 9.36 8.90 8.91 1.2M
2023-04-03 9.62 9.62 9.00 9.00 1.0M
2023-03-31 9.77 9.77 9.29 9.57 0.9M
2023-03-30 9.23 9.90 9.22 9.88 1.1M
2023-03-29 9.01 9.19 8.83 9.19 1.0M
2023-03-28 9.54 9.63 8.77 9.02 1.2M
2023-03-27 8.84 9.56 8.50 9.49 2.2M
2023-03-24 9.65 9.66 8.31 8.73 5.2M
2023-03-23 10.10 10.54 10.00 10.05 3.5M
2023-03-22 10.00 10.23 9.42 10.03 6.3M
2023-03-21 9.59 10.43 8.47 10.28 13.3M
2023-03-20 11.63 11.69 11.20 11.36 1.4M
2023-03-17 12.28 12.60 11.64 11.87 3.7M
2023-03-16 12.32 12.44 11.67 12.19 1.2M
2023-03-15 12.48 12.62 11.74 12.20 1.4M
2023-03-14 12.72 12.88 12.50 12.54 1.0M
2023-03-13 12.47 12.86 11.76 12.72 1.9M
2023-03-10 12.33 12.61 12.24 12.45 1.0M
2023-03-09 13.12 13.12 12.33 12.80 1.3M
2023-03-08 12.90 13.31 12.85 13.12 0.6M
2023-03-07 13.47 13.69 13.00 13.02 0.8M
2023-03-06 13.25 13.93 13.14 13.58 1.3M
2023-03-03 12.84 13.30 12.84 13.18 1.0M
2023-03-02 12.80 12.88 12.57 12.70 0.8M
2023-03-01 13.20 13.39 12.79 12.79 1.1M
2023-02-28 12.73 13.30 12.33 13.17 1.7M
2023-02-27 12.30 12.69 12.14 12.69 1.5M
2023-02-24 12.94 13.13 12.04 12.18 2.8M
2023-02-23 13.36 13.68 12.89 12.94 1.3M
2023-02-22 13.24 13.42 12.92 13.36 1.1M
2023-02-21 13.86 14.00 13.26 13.26 1.8M
2023-02-20 14.12 14.25 13.77 14.17 1.3M
2023-02-17 14.62 14.62 14.06 14.08 1.1M
2023-02-16 14.62 14.84 14.23 14.62 1.1M
2023-02-15 14.63 14.68 14.36 14.59 0.8M
2023-02-14 14.85 15.08 14.47 14.81 1.5M
2023-02-13 14.48 14.91 14.20 14.63 2.4M
2023-02-10 15.75 15.80 14.27 14.44 3.4M
2023-02-09 16.71 16.89 15.79 15.80 2.0M
2023-02-08 17.00 17.94 16.58 16.58 2.0M
2023-02-07 15.88 16.79 15.85 16.77 2.3M
2023-02-06 15.60 16.33 15.14 15.88 1.8M
2023-02-03 16.00 16.03 15.09 15.37 1.4M
2023-02-02 15.34 16.29 15.34 16.04 2.4M
2023-02-01 15.33 15.65 15.06 15.14 1.4M
2023-01-31 15.25 15.55 14.83 15.32 2.3M
2023-01-30 15.40 15.67 14.95 15.29 2.6M
2023-01-27 17.75 17.75 15.30 15.37 8.3M
2023-01-26 19.38 19.82 18.99 19.25 1.1M
2023-01-25 20.30 20.30 19.26 19.39 0.8M
2023-01-24 20.30 20.82 19.96 20.04 0.7M
2023-01-23 20.06 20.66 19.90 20.30 0.5M
2023-01-20 20.00 20.06 19.44 20.02 0.6M
2023-01-19 21.24 21.34 19.64 19.64 1.2M
2023-01-18 21.30 21.78 20.76 21.40 0.7M
2023-01-17 22.76 22.96 21.28 21.28 1.2M
2023-01-16 22.24 22.82 21.68 22.68 1.0M
2023-01-13 21.20 22.44 20.80 22.14 1.4M
2023-01-12 20.50 21.40 19.72 21.20 1.6M
2023-01-11 21.22 21.24 20.22 20.52 1.2M
2023-01-10 21.04 21.38 20.62 21.18 0.9M
2023-01-09 21.06 21.20 20.78 21.14 1.0M
2023-01-05 20.72 21.26 20.50 20.88 0.8M
2023-01-04 19.84 20.88 19.70 20.80 1.4M
2023-01-03 19.38 20.44 19.38 19.84 1.6M
2023-01-02 18.72 19.53 18.72 19.50 0.8M