마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 10.07 10.24 10.05 10.21 3.0M
2023-12-28 9.91 10.14 9.82 10.08 5.1M
2023-12-27 9.74 9.93 9.67 9.92 3.6M
2023-12-26 9.98 9.98 9.69 9.70 4.2M
2023-12-25 10.01 10.08 9.86 9.94 3.7M
2023-12-22 10.21 10.21 9.99 10.07 5.5M
2023-12-21 10.15 10.23 9.96 10.20 4.7M
2023-12-20 10.23 10.35 10.16 10.16 2.9M
2023-12-19 10.32 10.37 10.18 10.28 3.6M
2023-12-18 10.36 10.52 10.30 10.33 5.1M
2023-12-15 10.52 10.61 10.30 10.34 5.6M
2023-12-14 10.62 10.75 10.51 10.52 4.0M
2023-12-13 10.61 10.78 10.57 10.60 5.1M
2023-12-12 10.70 10.71 10.54 10.61 5.6M
2023-12-11 10.71 10.76 10.46 10.74 6.2M
2023-12-08 10.57 10.90 10.53 10.69 8.4M
2023-12-07 10.65 10.73 10.56 10.62 4.3M
2023-12-06 10.57 10.81 10.49 10.65 7.0M
2023-12-05 10.81 10.89 10.57 10.59 9.2M
2023-12-04 11.09 11.09 10.78 10.88 8.6M
2023-12-01 10.89 11.12 10.87 11.06 10.4M
2023-11-30 11.05 11.05 10.72 10.88 10.9M
2023-11-29 11.18 11.24 11.02 11.05 12.9M
2023-11-28 10.86 11.42 10.68 11.27 22.3M
2023-11-27 11.70 11.74 10.90 10.98 33.0M
2023-11-24 11.30 11.86 11.21 11.83 36.8M
2023-11-23 11.22 11.50 11.06 11.42 23.5M
2023-11-22 10.97 11.64 10.89 11.15 19.4M
2023-11-21 11.03 11.09 10.93 10.95 3.2M
2023-11-20 10.93 11.06 10.87 11.03 4.4M
2023-11-17 10.69 10.94 10.64 10.93 4.3M
2023-11-16 10.85 10.87 10.68 10.69 3.5M
2023-11-15 10.89 10.92 10.79 10.89 4.1M
2023-11-14 10.79 10.90 10.76 10.84 3.5M
2023-11-13 10.72 10.85 10.66 10.82 4.8M
2023-11-10 10.68 10.78 10.60 10.71 2.9M
2023-11-09 10.82 10.94 10.66 10.73 4.4M
2023-11-08 10.75 10.90 10.70 10.84 3.9M
2023-11-07 10.81 10.81 10.69 10.75 3.0M
2023-11-06 10.67 10.87 10.65 10.80 6.3M
2023-11-03 10.66 10.79 10.60 10.65 4.1M
2023-11-02 10.73 10.84 10.63 10.67 4.5M
2023-11-01 10.75 10.77 10.55 10.74 4.9M
2023-10-31 10.60 10.80 10.60 10.69 4.9M
2023-10-30 10.23 10.74 10.23 10.72 9.5M
2023-10-27 9.75 10.42 9.70 10.33 8.2M
2023-10-26 9.63 9.83 9.58 9.82 5.2M
2023-10-25 9.84 9.90 9.66 9.67 7.2M
2023-10-24 9.66 9.92 9.58 9.83 5.2M
2023-10-23 9.77 9.90 9.61 9.68 5.4M
2023-10-20 9.71 10.04 9.71 9.78 6.6M
2023-10-19 10.10 10.22 9.96 9.97 4.7M
2023-10-18 10.38 10.38 10.08 10.11 5.6M
2023-10-17 10.55 10.60 10.21 10.35 7.0M
2023-10-16 10.93 10.97 10.49 10.54 7.1M
2023-10-13 10.77 10.97 10.67 10.95 6.6M
2023-10-12 10.83 11.00 10.69 10.79 6.5M
2023-10-11 10.41 11.03 10.40 10.80 10.7M
2023-10-10 10.80 10.88 10.35 10.40 9.5M
2023-10-09 10.91 11.02 10.76 10.77 6.2M
2023-09-28 11.14 11.19 10.96 10.99 4.9M
2023-09-27 10.88 11.14 10.87 11.09 5.9M
2023-09-26 11.06 11.12 10.85 10.88 4.2M
2023-09-25 10.99 11.18 10.97 11.11 6.1M
2023-09-22 10.80 11.04 10.71 11.03 4.8M
2023-09-21 10.93 11.10 10.81 10.83 4.7M
2023-09-20 10.93 11.05 10.91 10.99 4.4M
2023-09-19 11.08 11.17 10.94 10.98 4.9M
2023-09-18 11.00 11.23 10.96 11.11 5.2M
2023-09-15 10.85 11.25 10.71 11.06 7.5M
2023-09-14 10.95 10.96 10.66 10.80 3.7M
2023-09-13 11.05 11.10 10.73 10.84 4.0M
2023-09-12 11.02 11.16 11.00 11.08 4.7M
2023-09-11 10.67 11.09 10.55 11.06 8.5M
2023-09-08 10.63 10.68 10.57 10.66 3.3M
2023-09-07 10.85 10.85 10.54 10.56 5.9M
2023-09-06 10.97 10.97 10.79 10.85 3.8M
2023-09-05 11.04 11.10 10.91 10.95 4.3M
2023-09-04 10.95 11.10 10.92 11.06 6.0M
2023-09-01 11.08 11.17 10.85 10.89 5.5M
2023-08-31 11.18 11.18 10.97 11.11 4.1M
2023-08-30 11.09 11.32 11.06 11.15 5.8M
2023-08-29 10.69 11.20 10.67 11.13 10.2M
2023-08-28 11.68 11.68 10.64 10.65 12.2M
2023-08-25 11.00 11.13 10.82 10.88 6.5M
2023-08-24 11.13 11.19 10.71 11.11 11.4M
2023-08-23 12.02 12.17 10.94 11.01 17.4M
2023-08-22 12.34 12.45 12.16 12.45 3.6M
2023-08-21 12.34 12.54 12.28 12.30 2.7M
2023-08-18 12.76 12.85 12.37 12.38 3.6M
2023-08-17 12.65 12.81 12.57 12.79 3.3M
2023-08-16 12.71 13.00 12.69 12.73 3.0M
2023-08-15 12.60 12.84 12.56 12.81 2.9M
2023-08-14 12.64 12.75 12.48 12.72 4.7M
2023-08-11 12.74 13.02 12.74 12.78 4.1M
2023-08-10 12.75 12.89 12.64 12.69 3.1M
2023-08-09 12.73 12.86 12.62 12.79 3.0M
2023-08-08 12.56 12.75 12.55 12.69 3.3M
2023-08-07 12.84 12.84 12.55 12.66 7.6M
2023-08-04 13.10 13.11 12.85 12.86 3.4M
2023-08-03 12.90 13.09 12.83 13.05 3.0M
2023-08-02 13.08 13.08 12.82 12.86 5.4M
2023-08-01 13.26 13.35 13.08 13.08 6.0M
2023-07-31 14.06 14.19 13.15 13.22 10.3M
2023-07-28 13.81 14.15 13.81 14.10 4.2M
2023-07-27 14.32 14.36 13.81 13.89 4.5M
2023-07-26 14.43 14.65 14.16 14.26 3.8M
2023-07-25 14.41 14.58 14.38 14.52 3.5M
2023-07-24 14.25 14.56 14.16 14.44 3.4M
2023-07-21 14.19 14.37 14.07 14.29 2.3M
2023-07-20 14.28 14.46 14.17 14.24 4.0M
2023-07-19 14.28 14.45 14.02 14.13 3.3M
2023-07-18 14.33 14.47 14.12 14.28 2.6M
2023-07-17 14.27 14.50 14.22 14.25 2.7M
2023-07-14 14.42 14.67 14.28 14.32 2.6M
2023-07-13 14.26 14.48 14.20 14.42 3.1M
2023-07-12 14.63 14.64 14.18 14.19 2.2M
2023-07-11 14.40 14.58 14.28 14.51 2.1M
2023-07-10 14.50 14.54 14.24 14.41 2.4M
2023-07-07 14.48 14.55 14.22 14.39 2.7M
2023-07-06 14.72 14.76 14.27 14.35 3.3M
2023-07-05 14.76 14.86 14.60 14.65 2.2M
2023-07-04 14.94 15.03 14.71 14.76 2.6M
2023-07-03 15.05 15.23 14.89 14.94 4.4M
2023-06-30 14.55 15.20 14.55 15.08 4.9M
2023-06-29 14.22 14.84 14.10 14.66 5.1M
2023-06-28 14.25 14.44 14.00 14.22 2.5M
2023-06-27 14.15 14.48 14.01 14.30 3.2M
2023-06-26 13.96 14.29 13.89 14.01 4.8M
2023-06-21 14.32 14.49 14.17 14.20 3.2M
2023-06-20 14.76 14.85 14.37 14.43 4.2M
2023-06-19 14.54 14.78 14.49 14.58 3.6M
2023-06-16 14.49 14.79 14.41 14.60 4.6M
2023-06-15 14.25 14.56 14.15 14.48 3.3M
2023-06-14 14.15 14.50 14.05 14.35 4.6M
2023-06-13 14.22 14.39 14.11 14.15 4.0M
2023-06-12 14.49 14.58 14.07 14.29 7.0M
2023-06-09 14.50 14.69 14.25 14.46 6.3M
2023-06-08 14.53 14.62 14.21 14.37 5.7M
2023-06-07 14.79 14.92 14.51 14.57 4.8M
2023-06-06 15.38 15.42 14.56 14.79 10.1M
2023-06-05 15.37 15.53 15.04 15.30 5.6M
2023-06-02 15.61 15.66 15.23 15.41 6.3M
2023-06-01 16.05 16.11 15.41 15.46 6.9M
2023-05-31 15.98 16.29 15.86 16.11 5.9M
2023-05-30 15.84 16.21 15.62 15.87 4.7M
2023-05-29 15.81 16.10 15.49 15.79 6.8M
2023-05-26 15.10 15.90 15.00 15.78 6.9M
2023-05-25 15.05 15.23 14.80 15.06 3.6M
2023-05-24 15.44 15.46 14.86 15.06 6.7M
2023-05-23 15.58 15.76 15.48 15.49 4.6M
2023-05-22 15.50 15.76 15.45 15.49 4.2M
2023-05-19 15.12 15.79 15.12 15.57 5.8M
2023-05-18 14.98 15.30 14.93 15.19 3.9M
2023-05-17 15.16 15.26 14.86 15.02 4.2M
2023-05-16 15.32 15.38 15.05 15.12 4.2M
2023-05-15 15.00 15.31 14.89 15.24 4.4M
2023-05-12 14.86 15.34 14.67 15.10 5.8M
2023-05-11 15.31 15.52 14.86 14.92 6.8M
2023-05-10 15.30 15.47 15.01 15.37 5.5M
2023-05-09 15.60 15.70 15.16 15.29 6.7M
2023-05-08 15.87 15.95 15.36 15.61 10.1M
2023-05-05 16.05 16.30 15.72 15.96 9.2M
2023-05-04 15.66 16.34 15.53 16.26 17.6M
2023-04-28 15.19 15.86 15.10 15.60 14.7M
2023-04-27 16.00 16.77 15.55 15.68 24.1M
2023-04-26 14.20 15.16 13.85 14.86 10.7M
2023-04-25 14.08 14.32 13.80 14.27 6.8M
2023-04-24 14.23 14.33 13.80 14.07 6.4M
2023-04-21 13.95 14.58 13.95 14.34 8.8M
2023-04-20 13.97 14.25 13.85 14.09 6.1M
2023-04-19 13.86 14.05 13.80 13.96 5.6M
2023-04-18 14.33 14.42 13.76 13.89 8.8M
2023-04-17 14.01 14.33 13.83 14.33 6.8M
2023-04-14 13.91 14.17 13.85 14.03 6.5M
2023-04-13 13.59 13.98 13.47 13.85 7.0M
2023-04-12 13.39 13.72 13.35 13.63 5.5M
2023-04-11 13.27 13.50 13.21 13.50 5.6M
2023-04-10 13.36 13.50 13.17 13.27 4.3M
2023-04-07 13.09 13.47 13.05 13.36 4.7M
2023-04-06 13.29 13.43 12.97 13.05 6.5M
2023-04-04 13.17 13.46 13.17 13.29 6.7M
2023-04-03 13.17 13.32 13.12 13.21 7.3M
2023-03-31 13.02 13.23 12.97 13.11 4.2M
2023-03-30 13.07 13.22 12.88 13.04 5.5M
2023-03-29 12.83 13.17 12.72 13.10 8.9M
2023-03-28 12.83 13.10 12.70 13.00 7.1M
2023-03-27 12.53 12.85 12.43 12.72 5.0M
2023-03-24 12.71 12.95 12.54 12.57 5.6M
2023-03-23 12.45 12.56 12.33 12.48 2.5M
2023-03-22 12.53 12.63 12.33 12.45 2.8M
2023-03-21 12.32 12.48 12.14 12.41 2.3M
2023-03-20 12.30 12.39 12.02 12.22 3.7M
2023-03-17 12.36 12.55 12.28 12.30 3.7M
2023-03-16 12.41 12.50 12.27 12.33 2.3M
2023-03-15 12.25 12.68 12.12 12.42 3.8M
2023-03-14 12.30 12.40 12.04 12.15 2.3M
2023-03-13 12.40 12.44 12.13 12.31 3.0M
2023-03-10 12.34 12.51 12.19 12.49 3.8M
2023-03-09 12.30 12.49 12.25 12.39 2.1M
2023-03-08 12.10 12.43 12.04 12.32 2.8M
2023-03-07 12.41 12.54 12.14 12.15 3.4M
2023-03-06 12.66 12.70 12.38 12.40 4.5M
2023-03-03 12.69 12.73 12.58 12.66 2.3M
2023-03-02 12.87 12.90 12.58 12.60 3.8M
2023-03-01 12.77 12.88 12.60 12.88 3.5M
2023-02-28 12.72 12.82 12.62 12.77 3.8M
2023-02-27 12.81 12.88 12.58 12.59 3.6M
2023-02-24 12.89 13.03 12.83 12.86 2.4M
2023-02-23 12.99 13.14 12.82 12.88 3.3M
2023-02-22 12.95 13.12 12.82 13.01 3.3M
2023-02-21 13.05 13.08 12.85 12.95 4.3M
2023-02-20 13.22 13.24 12.85 13.09 4.8M
2023-02-17 13.01 13.28 12.92 13.10 6.7M
2023-02-16 12.94 13.36 12.82 12.97 9.5M
2023-02-15 13.00 13.02 12.85 12.94 4.6M
2023-02-14 13.02 13.04 12.85 13.02 4.6M
2023-02-13 13.06 13.17 12.71 13.03 9.0M
2023-02-10 12.68 13.20 12.67 12.94 13.9M
2023-02-09 12.45 12.55 12.33 12.52 4.4M
2023-02-08 12.23 12.52 12.17 12.43 6.3M
2023-02-07 12.23 12.37 12.10 12.22 4.0M
2023-02-06 12.34 12.56 12.25 12.29 3.9M
2023-02-03 12.55 12.55 12.18 12.35 4.5M
2023-02-02 12.48 12.58 12.39 12.52 4.6M
2023-02-01 12.23 12.49 12.10 12.46 6.1M
2023-01-31 12.22 12.28 12.12 12.20 3.8M
2023-01-30 12.30 12.39 12.12 12.28 5.4M
2023-01-20 12.30 12.41 12.23 12.29 4.2M
2023-01-19 12.33 12.39 12.16 12.24 3.6M
2023-01-18 12.19 12.35 12.14 12.25 3.6M
2023-01-17 12.24 12.69 12.20 12.25 8.0M
2023-01-16 11.96 12.43 11.94 12.29 8.6M
2023-01-13 11.80 11.94 11.57 11.92 5.3M
2023-01-12 11.85 11.93 11.59 11.70 5.1M
2023-01-11 12.16 12.18 11.71 11.80 8.8M
2023-01-10 12.22 12.40 12.05 12.14 5.3M
2023-01-09 12.30 12.36 12.03 12.22 5.7M
2023-01-06 12.23 12.38 12.14 12.30 6.0M
2023-01-05 12.18 12.40 12.00 12.35 7.4M
2023-01-04 12.58 12.76 12.25 12.35 11.0M
2023-01-03 12.01 12.23 11.88 12.18 8.6M