마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.81 23.33 22.81 23.20 1.1M
2022-12-29 23.23 23.23 22.57 22.81 1.2M
2022-12-28 22.79 23.60 22.71 23.24 2.0M
2022-12-27 22.00 23.40 21.91 23.06 1.7M
2022-12-26 21.71 22.04 21.50 21.97 0.6M
2022-12-23 21.70 21.88 21.44 21.53 0.5M
2022-12-22 21.80 22.22 21.67 21.80 0.7M
2022-12-21 22.05 22.14 21.75 21.77 0.5M
2022-12-20 22.10 22.19 21.66 21.95 0.5M
2022-12-19 22.50 22.70 22.00 22.11 1.0M
2022-12-16 22.88 23.00 22.51 22.55 0.8M
2022-12-15 23.08 23.23 22.66 22.88 0.8M
2022-12-14 22.90 23.15 22.78 22.90 0.6M
2022-12-13 23.00 23.25 22.70 23.02 0.8M
2022-12-12 23.25 23.33 22.92 23.00 0.8M
2022-12-09 23.50 23.56 23.11 23.13 1.0M
2022-12-08 23.78 23.80 23.40 23.50 0.7M
2022-12-07 23.62 23.95 23.47 23.69 0.9M
2022-12-06 24.16 24.16 23.58 23.70 1.0M
2022-12-05 23.93 24.08 23.76 23.99 0.8M
2022-12-02 24.00 24.13 23.66 23.73 0.8M
2022-12-01 23.88 24.30 23.82 24.00 1.3M
2022-11-30 23.99 24.09 23.50 23.70 0.9M
2022-11-29 23.51 24.04 23.51 23.99 0.9M
2022-11-28 23.88 24.05 23.30 23.64 0.8M
2022-11-25 24.05 24.33 23.68 24.00 0.8M
2022-11-24 24.10 24.67 24.00 24.11 1.2M
2022-11-23 24.94 25.23 23.77 23.96 2.4M
2022-11-22 25.01 26.20 24.90 25.03 1.9M
2022-11-21 26.00 26.00 24.82 25.02 1.6M
2022-11-18 25.66 25.86 25.28 25.81 1.6M
2022-11-17 26.16 26.58 25.50 25.65 1.7M
2022-11-16 25.37 26.70 25.37 26.13 2.7M
2022-11-15 25.28 25.99 25.15 25.55 1.4M
2022-11-14 24.84 26.02 24.84 25.60 2.0M
2022-11-11 25.66 26.10 24.84 25.05 2.9M
2022-11-10 25.14 26.06 24.68 25.86 3.3M
2022-11-09 26.14 26.14 24.90 25.25 3.1M
2022-11-08 27.05 27.19 25.68 26.10 4.7M
2022-11-07 26.13 27.80 25.72 27.50 4.6M
2022-11-04 25.90 25.99 25.55 25.86 1.4M
2022-11-03 25.95 26.14 25.47 25.88 1.5M
2022-11-02 25.30 26.85 24.81 25.80 4.1M
2022-11-01 24.71 25.25 24.08 25.05 2.3M
2022-10-31 22.99 24.65 22.90 24.29 2.9M
2022-10-28 23.06 23.29 22.43 22.58 1.0M
2022-10-27 23.26 23.48 23.00 23.18 1.0M
2022-10-26 23.10 23.60 23.00 23.19 0.9M
2022-10-25 23.18 23.40 22.58 23.00 1.0M
2022-10-24 23.60 23.90 23.20 23.42 1.6M
2022-10-21 23.52 23.90 23.22 23.90 1.5M
2022-10-20 23.29 23.94 23.04 23.75 1.3M
2022-10-19 24.05 24.24 23.29 23.29 1.2M
2022-10-18 23.33 23.80 22.91 23.57 1.2M
2022-10-17 23.07 23.60 22.88 23.27 1.3M
2022-10-14 23.23 23.60 22.82 22.96 1.6M
2022-10-13 22.47 23.60 22.42 23.19 2.1M
2022-10-12 21.40 23.48 21.13 22.70 2.5M
2022-10-11 20.88 21.48 20.50 21.35 0.9M
2022-10-10 21.50 21.50 20.76 20.88 0.7M
2022-09-30 21.60 21.99 21.11 21.30 0.7M
2022-09-29 22.14 22.42 21.69 21.88 0.7M
2022-09-28 22.35 22.53 22.01 22.02 1.0M
2022-09-27 21.66 22.38 21.66 22.34 1.2M
2022-09-26 21.93 22.38 21.70 21.74 1.0M
2022-09-23 22.27 22.56 21.61 21.93 1.1M
2022-09-22 22.52 22.79 22.38 22.47 0.7M
2022-09-21 22.36 22.85 21.74 22.69 1.0M
2022-09-20 22.30 22.63 22.30 22.47 1.0M
2022-09-19 22.65 22.91 22.25 22.37 1.1M
2022-09-16 23.01 23.40 22.71 22.75 1.2M
2022-09-15 23.84 23.90 22.83 23.02 1.3M
2022-09-14 24.12 24.48 23.55 23.61 1.6M
2022-09-13 24.26 24.80 24.08 24.50 1.1M
2022-09-09 24.73 25.20 24.29 24.56 1.2M
2022-09-08 25.61 25.69 24.85 24.96 1.2M
2022-09-07 25.95 26.30 25.20 25.68 1.8M
2022-09-06 25.75 25.98 25.63 25.97 0.9M
2022-09-05 25.55 25.86 25.35 25.86 1.1M
2022-09-02 25.45 25.65 25.12 25.57 0.9M
2022-09-01 25.40 25.95 25.27 25.50 1.4M
2022-08-31 25.80 25.95 25.23 25.36 1.4M
2022-08-30 25.92 26.23 25.51 25.76 1.5M
2022-08-29 25.43 26.48 25.07 25.88 1.8M
2022-08-26 25.46 26.20 25.32 25.77 2.1M
2022-08-25 25.10 26.75 24.70 25.52 3.1M
2022-08-24 25.18 25.48 24.95 25.01 1.2M
2022-08-23 25.40 25.58 25.11 25.39 1.0M
2022-08-22 25.50 25.67 24.80 25.40 1.1M
2022-08-19 25.19 25.92 25.19 25.36 2.0M
2022-08-18 25.21 25.44 24.51 25.38 2.4M
2022-08-17 25.01 25.58 24.94 25.53 2.2M
2022-08-16 24.79 25.33 24.71 24.92 1.1M
2022-08-15 24.52 24.84 24.21 24.74 1.2M
2022-08-12 24.26 24.67 24.15 24.52 1.0M
2022-08-11 23.79 24.25 23.79 24.15 0.8M
2022-08-10 23.90 23.99 23.67 23.79 0.7M
2022-08-09 23.98 24.17 23.60 23.82 0.5M
2022-08-08 23.53 23.99 23.42 23.93 0.8M
2022-08-05 23.13 23.54 22.88 23.51 0.8M
2022-08-04 23.04 23.40 22.70 22.99 1.3M
2022-08-03 23.16 23.81 22.84 22.95 1.4M
2022-08-02 24.35 24.38 23.09 23.09 1.6M
2022-08-01 24.36 24.65 23.95 24.54 0.7M
2022-07-29 24.90 24.95 24.31 24.35 0.9M
2022-07-28 24.32 24.83 24.30 24.66 1.1M
2022-07-27 23.95 24.45 23.81 24.34 0.9M
2022-07-26 24.05 24.13 23.65 23.95 0.7M
2022-07-25 24.36 24.72 23.79 23.97 1.0M
2022-07-22 24.64 24.80 24.07 24.36 0.8M
2022-07-21 24.94 24.94 24.40 24.65 1.2M
2022-07-20 24.76 25.12 24.65 24.97 0.9M
2022-07-19 24.60 25.03 24.50 24.76 0.8M
2022-07-18 24.44 24.75 24.35 24.60 0.6M
2022-07-15 24.80 25.10 24.30 24.30 1.0M
2022-07-14 25.03 25.43 24.72 24.75 0.8M
2022-07-13 24.45 25.51 24.36 25.08 1.3M
2022-07-12 25.41 25.78 24.50 24.51 1.5M
2022-07-11 26.43 26.59 25.36 25.51 1.2M
2022-07-08 26.30 26.64 26.12 26.21 1.2M
2022-07-07 25.94 27.12 25.61 26.48 2.4M
2022-07-06 26.81 26.90 25.61 25.69 2.2M
2022-07-05 26.96 27.39 26.44 27.27 3.3M
2022-07-04 26.75 26.88 26.20 26.62 1.6M
2022-07-01 26.78 26.96 26.50 26.89 1.2M
2022-06-30 27.11 27.45 26.41 26.59 2.7M
2022-06-29 27.75 27.92 27.06 27.06 1.9M
2022-06-28 28.01 28.16 27.50 27.75 1.9M
2022-06-27 28.40 28.69 27.97 28.00 1.6M
2022-06-24 28.80 29.23 27.91 28.38 2.1M
2022-06-23 28.42 29.00 28.07 28.84 1.5M
2022-06-22 27.99 28.68 27.69 28.26 1.6M
2022-06-21 28.01 28.70 27.71 27.85 1.2M
2022-06-20 27.40 28.49 27.33 28.04 1.6M
2022-06-17 26.80 27.29 26.53 27.05 1.2M
2022-06-16 25.87 27.25 25.87 26.91 1.7M
2022-06-15 25.89 26.50 25.66 26.07 1.5M
2022-06-14 25.79 25.79 25.11 25.65 0.9M
2022-06-13 26.57 26.57 25.53 25.79 1.8M
2022-06-10 25.26 26.69 25.08 26.58 1.9M
2022-06-09 25.80 25.96 25.08 25.30 1.3M
2022-06-08 26.33 26.52 25.62 25.96 1.7M
2022-06-07 26.55 27.35 26.24 26.35 1.3M
2022-06-06 26.84 26.93 26.36 26.54 1.3M
2022-06-02 26.95 27.58 26.60 26.96 1.4M
2022-06-01 26.34 27.17 25.90 26.68 1.7M
2022-05-31 24.69 26.45 24.22 26.16 2.8M
2022-05-30 24.73 24.99 24.21 24.50 0.9M
2022-05-27 24.57 26.03 24.57 24.87 1.5M
2022-05-26 24.36 24.85 24.21 24.55 0.9M
2022-05-25 23.80 24.39 23.80 24.30 0.6M
2022-05-24 26.04 26.16 24.03 24.10 1.4M
2022-05-23 25.70 26.10 25.48 25.80 0.6M
2022-05-20 25.13 25.98 25.13 25.70 0.9M
2022-05-19 25.60 25.79 25.02 25.12 1.1M
2022-05-18 26.55 26.55 25.77 25.87 0.8M
2022-05-17 26.23 26.46 25.71 26.29 0.5M
2022-05-16 26.96 27.12 26.16 26.55 1.0M
2022-05-13 28.18 28.18 26.80 27.12 1.1M
2022-05-12 26.13 28.45 25.82 27.71 1.8M
2022-05-11 26.49 26.97 26.11 26.13 0.9M
2022-05-10 26.90 27.80 26.56 26.67 0.9M
2022-05-09 26.00 27.30 25.82 27.26 1.0M
2022-05-06 25.00 26.86 25.00 26.24 1.0M
2022-05-05 24.98 25.81 24.76 25.66 0.7M
2022-04-29 24.53 25.70 24.39 24.95 0.6M
2022-04-28 24.67 26.18 24.09 24.51 1.2M
2022-04-27 22.60 24.71 22.60 24.66 1.4M
2022-04-26 23.52 23.99 22.50 22.59 0.5M
2022-04-25 25.39 25.50 23.81 23.82 0.8M
2022-04-22 24.50 26.43 24.00 25.31 0.7M
2022-04-21 24.98 25.35 24.40 24.48 0.3M
2022-04-20 25.20 25.50 24.94 24.97 0.3M
2022-04-19 25.03 25.53 24.86 25.13 0.4M
2022-04-18 24.50 25.17 24.00 24.95 0.3M
2022-04-15 25.13 25.13 24.36 24.50 0.4M
2022-04-14 24.91 25.28 24.62 25.18 0.5M
2022-04-13 25.47 25.47 24.95 25.00 0.3M
2022-04-12 25.11 26.02 24.88 25.64 0.4M
2022-04-11 25.81 26.10 25.19 25.19 0.4M
2022-04-08 26.17 26.49 25.66 26.14 0.4M
2022-04-07 26.46 26.78 26.12 26.17 0.3M
2022-04-06 26.80 27.60 26.22 26.45 0.6M
2022-04-01 27.00 27.00 26.40 26.82 0.3M
2022-03-31 26.99 27.29 26.60 26.97 0.4M
2022-03-30 26.48 27.10 26.21 26.98 0.4M
2022-03-29 27.14 27.23 26.33 26.47 0.4M
2022-03-28 27.50 27.64 26.51 26.80 0.8M
2022-03-25 28.55 28.88 27.50 27.50 0.9M
2022-03-24 28.71 30.30 28.41 28.73 1.5M
2022-03-23 27.28 29.78 27.16 28.94 1.2M
2022-03-22 27.90 28.45 27.25 27.50 0.6M
2022-03-21 27.81 27.86 27.16 27.39 0.4M
2022-03-18 27.50 27.88 27.30 27.66 0.3M
2022-03-17 26.75 27.90 26.75 27.50 0.6M
2022-03-16 26.49 26.73 25.25 26.50 0.8M
2022-03-15 27.38 27.51 26.20 26.26 0.5M
2022-03-14 28.41 28.43 27.51 27.53 0.4M
2022-03-11 28.28 28.50 27.55 28.34 0.5M
2022-03-10 29.45 29.87 28.60 28.60 0.6M
2022-03-09 30.30 30.66 27.55 29.00 0.9M
2022-03-08 29.11 30.60 28.00 30.21 1.1M
2022-03-07 30.04 30.04 29.11 29.30 0.5M
2022-03-04 30.02 30.35 29.75 30.03 0.2M
2022-03-03 30.79 31.00 30.00 30.06 0.4M
2022-03-02 30.70 31.15 30.40 30.78 0.3M
2022-03-01 30.56 31.19 30.30 31.00 0.3M
2022-02-28 31.03 31.33 30.38 30.68 0.4M
2022-02-25 31.35 31.83 31.04 31.19 0.4M
2022-02-24 31.73 32.10 30.55 30.99 0.7M
2022-02-23 31.38 31.98 31.36 31.82 0.3M
2022-02-22 31.77 31.87 31.22 31.52 0.3M
2022-02-21 31.62 32.11 31.27 31.92 0.4M
2022-02-18 31.71 31.71 31.18 31.62 0.5M
2022-02-17 32.50 32.50 31.55 31.75 0.6M
2022-02-16 31.40 33.31 31.29 32.54 0.9M
2022-02-15 31.21 31.56 30.81 31.28 0.5M
2022-02-14 31.65 31.85 30.82 31.25 0.3M
2022-02-11 32.69 32.84 31.64 31.65 0.6M
2022-02-10 33.08 34.30 32.73 32.92 1.1M
2022-02-09 33.14 33.30 32.40 32.70 0.7M
2022-02-08 32.09 33.39 31.20 33.02 0.5M
2022-02-07 32.80 33.50 32.10 32.38 0.4M
2022-01-28 31.44 32.80 31.24 31.89 0.3M
2022-01-27 32.11 32.25 31.11 31.23 0.4M
2022-01-26 31.49 32.48 31.08 32.43 0.4M
2022-01-25 32.95 33.35 31.00 31.90 0.6M
2022-01-24 33.28 33.52 32.81 32.95 0.3M
2022-01-21 33.60 33.88 32.61 33.13 0.6M
2022-01-20 34.10 34.30 33.00 33.28 0.6M
2022-01-19 33.77 34.57 33.61 34.06 0.4M
2022-01-18 34.56 35.28 33.60 33.72 0.7M
2022-01-17 34.50 35.01 34.06 34.31 0.6M
2022-01-14 35.21 35.75 34.44 34.50 0.5M
2022-01-13 36.08 36.88 35.21 35.36 0.5M
2022-01-12 35.82 36.48 35.58 36.08 0.4M
2022-01-11 36.55 37.39 35.70 35.86 0.6M
2022-01-10 36.35 36.69 35.18 36.55 0.6M
2022-01-07 36.40 37.40 36.00 36.03 0.8M
2022-01-06 36.26 37.07 35.92 36.59 0.8M
2022-01-05 36.80 37.90 36.20 36.88 1.2M
2022-01-04 35.27 37.31 35.01 36.50 1.0M