마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 11.82 11.91 11.52 11.73 0.0M
2023-12-28 11.88 12.00 11.82 11.84 0.0M
2023-12-27 11.67 11.92 11.67 11.89 0.0M
2023-12-26 11.45 11.70 11.45 11.70 0.0M
2023-12-22 11.44 11.60 11.43 11.58 0.0M
2023-12-21 11.50 11.64 11.43 11.64 0.0M
2023-12-20 11.40 11.49 11.31 11.31 0.0M
2023-12-19 11.27 11.40 11.20 11.33 0.0M
2023-12-18 11.23 11.28 11.14 11.19 0.0M
2023-12-15 11.13 11.24 11.02 11.02 0.0M
2023-12-14 11.30 11.40 11.09 11.33 0.1M
2023-12-13 9.98 10.21 9.86 10.09 0.0M
2023-12-12 10.04 10.21 9.87 10.13 0.0M
2023-12-11 9.80 9.89 9.74 9.89 0.0M
2023-12-08 9.76 9.84 9.61 9.72 0.0M
2023-12-07 9.86 9.95 9.83 9.83 0.0M
2023-12-06 9.93 10.16 9.90 9.99 0.0M
2023-12-05 9.80 9.85 9.77 9.82 0.0M
2023-12-04 9.92 9.96 9.79 9.83 0.0M
2023-12-01 9.75 10.11 9.71 9.96 0.0M
2023-11-30 9.96 10.12 9.87 10.01 0.0M
2023-11-29 9.91 10.02 9.89 10.00 0.0M
2023-11-28 9.81 9.84 9.72 9.78 0.0M
2023-11-27 10.06 10.07 9.85 9.86 0.0M
2023-11-24 10.22 10.30 10.19 10.20 0.0M
2023-11-22 10.28 10.40 10.24 10.33 0.0M
2023-11-21 10.21 10.25 10.07 10.16 0.0M
2023-11-20 10.29 10.54 10.29 10.53 0.0M
2023-11-17 10.13 10.18 10.01 10.09 0.0M
2023-11-16 10.01 10.05 9.74 9.84 0.0M
2023-11-15 10.02 10.15 10.00 10.02 0.0M
2023-11-14 9.93 10.13 9.89 10.07 0.0M
2023-11-13 9.35 9.44 9.25 9.39 0.0M
2023-11-10 9.52 9.52 9.20 9.33 0.0M
2023-11-09 9.74 9.87 9.50 9.64 0.1M
2023-11-08 9.32 9.56 9.26 9.27 0.1M
2023-11-07 8.46 8.77 8.45 8.70 0.0M
2023-11-06 8.78 8.86 8.66 8.86 0.0M
2023-11-03 9.36 9.60 9.27 9.40 0.1M
2023-11-02 9.13 9.15 8.92 9.02 0.0M
2023-11-01 8.70 8.72 8.48 8.59 0.0M
2023-10-31 8.61 8.76 8.50 8.61 0.0M
2023-10-30 8.44 8.51 8.30 8.33 0.0M
2023-10-27 8.68 8.72 8.36 8.36 0.0M
2023-10-26 8.89 8.92 8.78 8.92 0.0M
2023-10-25 8.96 8.98 8.61 8.69 0.0M
2023-10-24 8.71 8.86 8.67 8.78 0.0M
2023-10-23 8.67 8.78 8.55 8.67 0.0M
2023-10-20 9.10 9.17 8.95 8.95 0.0M
2023-10-19 9.29 9.36 9.11 9.16 0.0M
2023-10-18 9.07 9.17 8.99 9.01 0.0M
2023-10-17 8.94 9.23 8.91 9.18 0.0M
2023-10-16 9.06 9.26 9.05 9.13 0.0M
2023-10-13 9.03 9.08 8.90 8.96 0.0M
2023-10-12 9.55 9.56 9.38 9.46 0.0M
2023-10-11 9.58 9.63 9.42 9.61 0.0M
2023-10-10 9.35 9.58 9.34 9.54 0.0M
2023-10-09 9.11 9.15 9.01 9.10 0.0M
2023-10-06 9.15 9.45 9.07 9.35 0.0M
2023-10-05 9.27 9.27 9.13 9.20 0.0M
2023-10-04 9.24 9.34 9.08 9.30 0.0M
2023-10-03 9.29 9.35 9.19 9.26 0.0M
2023-10-02 9.64 9.64 9.31 9.45 0.0M
2023-09-29 10.02 10.10 9.87 9.87 0.0M
2023-09-28 9.71 9.85 9.66 9.75 0.1M
2023-09-27 9.78 9.79 9.55 9.63 0.1M
2023-09-26 10.03 10.13 9.83 9.83 0.1M
2023-09-25 10.22 10.22 10.07 10.13 0.0M
2023-09-22 10.42 10.49 10.22 10.35 0.0M
2023-09-21 10.78 10.78 9.79 10.21 0.1M
2023-09-20 11.55 11.76 11.48 11.50 0.0M
2023-09-19 11.67 11.73 11.53 11.53 0.0M
2023-09-18 11.72 11.77 11.55 11.73 0.0M
2023-09-15 12.34 12.40 12.12 12.20 0.0M
2023-09-14 12.03 12.36 12.03 12.26 0.0M
2023-09-13 11.62 11.87 11.62 11.82 0.0M
2023-09-12 11.49 11.65 11.46 11.59 0.0M
2023-09-11 11.62 11.77 11.54 11.66 0.0M
2023-09-08 11.55 11.68 11.43 11.46 0.0M
2023-09-07 11.37 11.48 11.30 11.45 0.0M
2023-09-06 11.59 11.66 11.42 11.60 0.0M
2023-09-05 11.67 11.67 11.36 11.47 0.0M
2023-09-01 11.89 12.09 11.77 11.81 0.0M
2023-08-31 11.74 12.02 11.71 11.84 0.0M
2023-08-30 11.87 12.02 11.74 12.02 0.1M
2023-08-29 11.46 12.09 11.46 12.09 0.1M
2023-08-28 11.21 11.49 11.15 11.44 0.1M
2023-08-25 11.25 11.32 11.02 11.32 0.1M
2023-08-24 11.38 11.49 11.28 11.31 0.0M
2023-08-23 11.27 11.63 11.24 11.49 0.1M
2023-08-22 11.05 11.11 10.96 11.07 0.0M
2023-08-21 10.90 10.90 10.81 10.81 0.0M
2023-08-18 10.95 11.13 10.92 10.98 0.0M
2023-08-17 11.36 11.36 11.10 11.27 0.0M
2023-08-16 11.50 11.60 11.32 11.32 0.0M
2023-08-15 11.68 11.82 11.55 11.55 0.0M
2023-08-14 11.75 11.99 11.66 11.85 0.0M
2023-08-11 11.88 11.94 11.80 11.94 0.0M
2023-08-10 12.17 12.20 12.06 12.15 0.1M
2023-08-09 12.04 12.04 11.97 12.04 0.0M
2023-08-08 12.02 12.09 11.95 12.08 0.0M
2023-08-07 12.47 12.47 12.25 12.28 0.0M
2023-08-04 12.40 12.70 12.40 12.50 0.0M
2023-08-03 12.54 12.72 12.47 12.66 0.0M
2023-08-02 12.51 12.51 12.40 12.42 0.0M
2023-08-01 13.16 13.18 13.03 13.06 0.0M
2023-07-31 13.15 13.22 13.05 13.12 0.0M
2023-07-28 12.68 12.74 12.55 12.63 0.0M
2023-07-27 13.31 13.32 11.58 11.98 0.1M
2023-07-26 12.95 13.17 12.95 13.14 0.0M
2023-07-25 13.28 13.49 13.27 13.31 0.0M
2023-07-24 13.32 13.39 13.29 13.31 0.0M
2023-07-21 13.00 13.22 12.97 13.10 0.0M
2023-07-20 13.27 13.46 13.26 13.36 0.0M
2023-07-19 12.93 13.25 12.93 13.10 0.0M
2023-07-18 12.58 12.79 12.58 12.76 0.0M
2023-07-17 12.25 12.36 12.24 12.33 0.0M
2023-07-14 12.34 12.39 12.18 12.32 0.0M
2023-07-13 12.19 12.24 12.06 12.24 0.0M
2023-07-12 11.97 12.13 11.93 12.07 0.0M
2023-07-11 11.71 11.91 11.63 11.91 0.0M
2023-07-10 11.20 11.34 11.15 11.34 0.0M
2023-07-07 11.12 11.30 11.10 11.29 0.0M
2023-07-06 11.04 11.12 10.95 11.10 0.0M
2023-07-05 11.50 11.50 11.22 11.41 0.0M
2023-07-03 11.11 11.11 10.93 11.09 0.0M
2023-06-30 11.23 11.30 11.23 11.30 0.0M
2023-06-29 11.11 11.17 11.11 11.16 0.0M
2023-06-28 11.28 11.42 11.23 11.37 0.0M
2023-06-27 11.06 11.18 10.93 11.15 0.0M
2023-06-26 11.29 11.29 11.04 11.04 0.0M
2023-06-23 11.45 12.23 11.45 11.65 0.0M
2023-06-22 11.20 11.21 11.16 11.21 0.0M
2023-06-21 11.38 11.44 11.38 11.42 0.0M
2023-06-20 11.28 11.43 11.22 11.37 0.0M
2023-06-16 11.77 11.77 11.43 11.66 0.0M
2023-06-15 11.78 11.90 11.78 11.85 0.0M
2023-06-14 12.06 12.06 11.69 11.77 0.0M
2023-06-13 12.25 12.25 12.12 12.18 0.0M
2023-06-12 12.27 12.40 12.25 12.40 0.0M
2023-06-09 12.10 12.21 12.08 12.21 0.0M
2023-06-08 12.45 12.57 12.26 12.48 0.0M
2023-06-07 11.47 11.48 11.26 11.26 0.0M
2023-06-06 11.63 11.70 11.49 11.70 0.0M
2023-06-05 11.46 11.48 11.27 11.40 0.0M
2023-06-02 11.64 11.67 11.54 11.67 0.0M
2023-06-01 11.12 11.30 11.10 11.18 0.0M
2023-05-31 10.72 10.87 10.61 10.86 0.0M
2023-05-30 10.77 10.79 10.55 10.66 0.0M
2023-05-26 10.89 10.91 10.85 10.91 0.0M
2023-05-25 10.85 10.85 10.78 10.85 0.0M
2023-05-24 10.83 10.85 10.65 10.66 0.0M
2023-05-23 11.04 11.06 10.80 10.82 0.0M
2023-05-22 10.62 10.88 10.61 10.81 0.0M
2023-05-19 10.68 10.80 10.68 10.70 0.0M
2023-05-18 10.61 10.61 10.38 10.42 0.0M
2023-05-17 10.56 10.76 10.49 10.74 0.0M
2023-05-16 11.06 11.08 10.96 11.08 0.0M
2023-05-15 10.72 10.82 10.70 10.80 0.0M
2023-05-12 10.19 10.37 10.16 10.19 0.0M
2023-05-11 10.40 10.44 10.20 10.26 0.0M
2023-05-10 9.98 10.44 9.94 10.34 0.1M
2023-05-09 8.88 9.53 8.88 9.35 0.1M
2023-05-08 9.01 9.06 8.89 8.95 0.0M
2023-05-05 9.29 9.43 9.20 9.43 0.0M
2023-05-04 9.42 9.52 9.40 9.44 0.0M
2023-05-03 9.12 9.90 9.11 9.38 0.0M
2023-05-02 9.26 9.39 9.21 9.38 0.0M
2023-05-01 9.21 9.30 9.21 9.30 0.0M
2023-04-28 9.08 9.36 9.08 9.24 0.0M
2023-04-27 9.03 9.43 8.98 9.29 0.0M
2023-04-26 9.05 9.13 8.95 9.03 0.0M
2023-04-25 9.40 9.41 9.07 9.19 0.0M
2023-04-24 9.90 9.90 9.79 9.80 0.0M
2023-04-21 9.67 9.94 9.67 9.78 0.0M
2023-04-20 9.69 10.63 9.50 9.66 0.0M
2023-04-19 10.04 10.15 10.03 10.12 0.0M
2023-04-18 10.30 10.30 10.16 10.20 0.0M
2023-04-17 10.57 10.57 10.39 10.54 0.0M
2023-04-14 10.61 10.62 10.49 10.53 0.0M
2023-04-13 10.61 10.80 10.61 10.77 0.0M
2023-04-12 10.30 10.49 10.24 10.40 0.0M
2023-04-11 10.22 10.42 10.19 10.30 0.1M
2023-04-10 11.02 11.08 10.73 10.98 0.0M
2023-04-06 10.92 11.19 10.92 11.19 0.0M
2023-04-05 10.56 10.83 10.56 10.83 0.0M
2023-04-04 10.81 11.00 10.81 10.86 0.0M
2023-04-03 10.60 10.71 10.56 10.71 0.0M
2023-03-31 10.59 10.64 10.45 10.45 0.0M
2023-03-30 10.44 10.47 10.42 10.45 0.0M
2023-03-29 10.45 10.45 10.23 10.26 0.0M
2023-03-28 9.79 10.14 9.78 10.14 0.0M
2023-03-27 9.58 9.64 9.55 9.64 0.0M
2023-03-24 9.49 9.51 9.31 9.51 0.0M
2023-03-23 9.78 9.84 8.99 9.69 1.2M
2023-03-22 9.46 9.69 9.46 9.69 0.0M
2023-03-21 9.65 9.87 9.57 9.58 0.0M
2023-03-20 9.50 9.55 9.50 9.55 0.0M
2023-03-17 9.54 9.63 9.48 9.63 0.0M
2023-03-16 9.31 9.71 9.31 9.68 0.0M
2023-03-15 8.91 9.07 8.91 9.07 0.0M
2023-03-14 9.52 9.52 9.38 9.38 0.0M
2023-03-13 9.02 9.30 8.99 9.19 0.0M
2023-03-10 9.09 9.13 8.99 8.99 0.0M
2023-03-09 9.07 9.13 8.97 8.98 0.0M
2023-03-08 9.19 9.23 9.17 9.21 0.0M
2023-03-07 9.56 9.56 9.26 9.28 0.0M
2023-03-06 9.23 9.40 9.23 9.37 0.0M
2023-03-03 9.08 9.15 9.06 9.09 0.0M
2023-03-02 8.75 8.89 8.69 8.85 0.0M
2023-03-01 8.89 8.89 8.79 8.79 0.0M
2023-02-28 9.10 9.10 8.91 8.91 0.0M
2023-02-27 9.40 9.50 9.37 9.50 0.0M
2023-02-24 9.39 9.39 9.23 9.23 0.0M
2023-02-23 9.77 9.79 9.63 9.64 0.0M
2023-02-22 9.67 9.70 9.52 9.68 0.0M
2023-02-21 9.90 9.90 9.71 9.72 0.0M
2023-02-17 9.77 9.95 9.77 9.95 0.0M
2023-02-16 9.86 9.98 9.72 9.72 0.0M
2023-02-15 9.86 9.89 9.82 9.85 0.0M
2023-02-14 9.85 10.03 9.82 10.03 0.0M
2023-02-13 9.74 9.94 9.72 9.92 0.0M
2023-02-10 9.89 9.92 9.70 9.76 0.0M
2023-02-09 10.19 10.19 9.90 9.90 0.0M
2023-02-08 10.21 10.22 10.00 10.07 0.0M
2023-02-07 9.86 10.08 9.78 9.97 0.0M
2023-02-06 10.10 10.10 9.91 9.93 0.0M
2023-02-03 10.14 10.27 10.11 10.21 0.0M
2023-02-02 10.44 10.53 10.37 10.53 0.0M
2023-02-01 9.79 9.87 9.59 9.85 0.0M
2023-01-31 9.75 9.81 9.51 9.75 0.0M
2023-01-30 10.04 10.06 9.81 9.85 0.0M
2023-01-27 10.14 10.24 10.14 10.16 0.0M
2023-01-26 10.30 10.42 10.22 10.34 0.0M
2023-01-25 9.50 9.85 9.48 9.62 0.0M
2023-01-24 9.72 9.73 9.54 9.54 0.0M
2023-01-23 9.85 9.93 9.83 9.88 0.0M
2023-01-20 10.11 10.16 9.85 9.91 0.0M
2023-01-19 10.20 10.39 10.14 10.32 0.0M
2023-01-18 10.30 10.36 9.69 10.16 0.0M
2023-01-17 9.69 9.78 9.62 9.78 0.0M
2023-01-13 9.42 9.65 9.30 9.65 0.0M
2023-01-12 9.26 9.27 9.04 9.25 0.0M
2023-01-11 9.04 9.12 8.92 9.07 0.0M
2023-01-10 8.67 8.96 8.62 8.75 0.0M
2023-01-09 8.62 8.69 8.57 8.60 0.0M
2023-01-06 8.13 8.52 7.94 8.52 0.0M
2023-01-05 8.08 8.19 8.05 8.11 0.0M
2023-01-04 8.11 8.58 8.11 8.15 0.0M
2023-01-03 8.04 8.22 8.02 8.15 0.0M