마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 16.77 16.99 16.64 16.99 0.0M
2025-09-29 16.83 17.07 16.59 16.59 0.0M
2025-09-26 16.43 16.45 16.41 16.45 0.0M
2025-09-25 16.21 16.25 16.14 16.20 0.0M
2025-09-24 16.49 16.53 16.47 16.49 0.0M
2025-09-23 16.91 16.91 16.81 16.89 0.0M
2025-09-22 16.74 16.94 16.74 16.92 0.0M
2025-09-19 16.80 16.83 16.73 16.81 0.0M
2025-09-18 17.10 17.10 16.97 17.01 0.0M
2025-09-17 16.96 17.10 16.54 16.54 0.0M
2025-09-16 16.48 17.66 16.48 17.09 0.0M
2025-09-15 17.40 17.40 16.82 16.82 0.0M
2025-09-12 16.68 16.73 16.64 16.71 0.0M
2025-09-11 16.70 16.90 16.70 16.88 0.0M
2025-09-10 16.67 16.68 16.50 16.61 0.1M
2025-09-09 16.55 16.75 16.21 16.21 0.0M
2025-09-08 16.75 16.81 16.64 16.68 0.0M
2025-09-05 16.46 16.49 16.28 16.33 0.0M
2025-09-04 15.70 15.75 15.64 15.65 0.0M
2025-09-03 15.58 15.63 15.56 15.61 0.0M
2025-09-02 15.67 15.67 15.60 15.66 0.0M
2025-08-29 16.20 16.20 15.75 15.76 0.0M
2025-08-28 15.94 16.00 15.94 16.00 0.0M
2025-08-27 15.63 15.75 15.63 15.74 0.0M
2025-08-26 16.05 16.05 15.82 15.88 0.0M
2025-08-25 16.45 16.45 16.01 16.04 0.0M
2025-08-22 16.28 16.48 16.28 16.44 0.0M
2025-08-21 16.16 16.16 16.04 16.08 0.0M
2025-08-20 16.14 16.22 16.14 16.22 0.0M
2025-08-19 16.47 16.47 16.35 16.38 0.0M
2025-08-18 16.20 16.22 16.13 16.17 0.0M
2025-08-15 15.84 15.89 15.84 15.88 0.0M
2025-08-14 15.73 15.80 15.62 15.73 0.0M
2025-08-13 16.22 16.39 15.67 16.08 0.0M
2025-08-12 15.83 15.96 15.83 15.96 0.0M
2025-08-11 15.45 16.00 15.45 16.00 0.0M
2025-08-08 16.02 16.03 15.73 15.90 0.0M
2025-08-07 15.55 15.55 15.48 15.53 0.0M
2025-08-06 15.37 15.48 15.37 15.48 0.0M
2025-08-05 15.00 15.57 15.00 15.56 0.0M
2025-08-04 14.73 14.88 14.58 14.67 0.0M
2025-08-01 14.26 14.40 14.11 14.34 0.0M
2025-07-31 13.14 13.41 13.14 13.39 0.0M
2025-07-30 12.82 13.02 12.69 12.76 0.0M
2025-07-29 12.70 12.94 12.64 12.71 0.0M
2025-07-28 12.27 12.83 12.27 12.69 0.0M
2025-07-25 12.40 12.57 12.27 12.28 0.0M
2025-07-24 12.28 12.50 12.11 12.42 0.0M
2025-07-23 11.63 12.47 11.63 12.23 0.0M
2025-07-22 11.26 11.63 11.26 11.63 0.0M
2025-07-21 11.29 11.39 11.29 11.35 0.0M
2025-07-18 11.72 11.72 11.16 11.16 0.0M
2025-07-17 11.17 11.26 11.16 11.22 0.0M
2025-07-16 10.68 11.09 10.68 11.08 0.0M
2025-07-15 10.98 11.13 10.90 11.10 0.0M
2025-07-14 11.14 11.16 10.78 11.14 0.0M
2025-07-11 10.99 11.81 10.99 11.32 0.0M
2025-07-10 11.08 11.60 11.08 11.15 0.0M
2025-07-09 11.37 11.38 11.32 11.34 0.0M
2025-07-08 11.22 11.29 11.22 11.28 0.0M
2025-07-07 11.10 11.18 10.99 11.02 0.0M
2025-07-03 11.58 11.72 11.58 11.61 0.0M
2025-07-02 11.35 11.67 11.35 11.37 0.0M
2025-07-01 11.07 11.39 11.07 11.35 0.0M
2025-06-30 11.90 11.90 11.31 11.46 0.0M
2025-06-27 11.28 11.58 11.28 11.52 0.0M
2025-06-26 11.25 11.36 11.25 11.31 0.0M
2025-06-25 11.24 11.43 11.00 11.06 0.0M
2025-06-24 10.94 11.00 10.92 11.00 0.0M
2025-06-23 10.69 10.81 10.66 10.79 0.0M
2025-06-20 10.87 10.89 10.74 10.76 0.0M
2025-06-18 10.99 11.04 10.97 10.99 0.0M
2025-06-17 11.10 11.12 10.98 10.99 0.0M
2025-06-16 11.21 11.30 11.19 11.20 0.0M
2025-06-13 11.23 11.27 11.20 11.20 0.0M
2025-06-12 11.14 11.62 11.14 11.59 0.0M
2025-06-11 11.78 11.91 11.50 11.50 0.0M
2025-06-10 11.50 11.56 11.49 11.52 0.1M
2025-06-09 11.20 11.41 11.20 11.35 0.0M
2025-06-06 11.21 11.37 11.06 11.23 0.0M
2025-06-05 11.85 11.85 11.43 11.45 0.0M
2025-06-04 11.42 11.86 11.37 11.50 0.0M
2025-06-03 11.12 11.30 11.11 11.19 0.0M
2025-06-02 11.00 11.14 11.00 11.08 0.0M
2025-05-30 11.02 11.02 10.89 10.97 0.0M
2025-05-29 11.15 11.19 11.09 11.17 0.0M
2025-05-28 11.65 11.65 11.14 11.14 0.0M
2025-05-27 11.87 11.96 11.63 11.68 0.0M
2025-05-23 11.37 11.49 11.14 11.40 0.1M
2025-05-22 10.78 11.21 10.78 11.16 0.0M
2025-05-21 10.96 11.21 10.93 10.93 0.5M
2025-05-20 10.80 10.85 10.77 10.83 0.1M
2025-05-19 10.83 10.92 10.83 10.92 0.2M
2025-05-16 10.87 10.92 10.83 10.88 0.0M
2025-05-15 11.06 11.12 11.05 11.07 0.0M
2025-05-14 11.14 11.32 11.00 11.06 0.0M
2025-05-13 11.77 11.77 11.50 11.61 0.0M
2025-05-12 11.16 11.70 11.16 11.70 0.0M
2025-05-09 11.53 11.53 11.28 11.32 0.0M
2025-05-08 10.91 11.27 10.85 10.85 0.0M
2025-05-07 10.81 10.90 10.75 10.90 0.0M
2025-05-06 11.10 11.18 11.06 11.08 0.0M
2025-05-05 11.17 11.21 11.08 11.08 0.0M
2025-05-02 10.77 11.17 10.77 11.07 0.0M
2025-05-01 11.10 11.16 11.08 11.10 0.0M
2025-04-30 10.90 11.12 10.90 11.12 0.0M
2025-04-29 10.67 10.77 10.61 10.77 0.0M
2025-04-28 10.81 10.81 10.51 10.59 0.1M
2025-04-25 11.19 11.50 10.96 11.50 0.1M
2025-04-24 10.68 10.99 10.68 10.99 0.0M
2025-04-23 10.63 10.92 10.63 10.65 0.0M
2025-04-22 10.80 10.80 10.27 10.52 0.1M
2025-04-21 10.35 10.68 10.11 10.29 0.1M
2025-04-17 11.10 11.10 10.55 10.55 0.1M
2025-04-16 10.53 11.10 9.99 11.10 0.1M
2025-04-15 11.35 11.35 10.76 10.98 0.1M
2025-04-14 10.63 11.04 10.43 10.75 0.1M
2025-04-11 10.30 10.91 10.17 10.46 0.1M
2025-04-10 9.68 10.35 9.35 9.62 0.1M
2025-04-09 8.80 10.26 8.80 10.25 0.2M
2025-04-08 9.41 9.55 8.80 8.80 0.1M
2025-04-07 8.52 9.05 7.92 8.65 0.1M
2025-04-04 9.78 10.19 8.75 10.18 0.0M
2025-04-03 10.11 10.59 9.78 9.78 0.1M
2025-04-02 10.20 10.36 10.10 10.36 0.0M
2025-04-01 10.63 10.63 10.34 10.60 0.1M
2025-03-31 10.66 10.88 10.43 10.66 0.0M
2025-03-28 10.94 11.34 10.75 10.85 0.0M
2025-03-27 11.09 11.34 11.06 11.06 0.0M
2025-03-26 11.21 11.33 11.06 11.28 0.0M
2025-03-25 10.72 11.39 10.72 11.39 0.0M
2025-03-24 11.07 11.47 10.66 11.09 0.0M
2025-03-21 10.79 11.05 10.79 10.97 0.1M
2025-03-20 11.79 11.79 10.84 10.95 0.0M
2025-03-19 11.27 11.77 10.60 11.04 0.0M
2025-03-18 10.89 11.41 10.75 10.98 0.0M
2025-03-17 10.99 11.40 10.99 11.11 0.0M
2025-03-14 11.02 11.11 10.77 11.11 0.0M
2025-03-13 10.67 10.95 10.61 10.72 0.0M
2025-03-12 10.91 11.03 10.72 11.03 0.0M
2025-03-11 10.89 11.27 10.54 11.10 0.0M
2025-03-10 11.20 11.21 10.72 10.86 0.0M
2025-03-07 11.22 11.63 10.87 11.51 0.0M
2025-03-06 11.04 11.22 10.68 10.90 0.0M
2025-03-05 10.79 11.11 10.55 11.06 0.0M
2025-03-04 10.56 10.92 10.32 10.67 0.1M
2025-03-03 10.94 11.01 10.66 10.71 0.0M
2025-02-28 11.00 11.15 10.85 10.85 0.0M
2025-02-27 11.43 11.79 11.11 11.11 0.0M
2025-02-26 11.09 11.37 11.09 11.26 0.0M
2025-02-25 11.13 11.13 10.72 10.93 0.1M
2025-02-24 10.85 11.06 10.67 10.70 0.0M
2025-02-21 11.24 11.60 10.85 10.98 0.0M
2025-02-20 11.24 11.25 11.14 11.22 0.0M
2025-02-19 11.18 11.18 10.74 11.08 0.0M
2025-02-18 11.11 11.16 11.06 11.15 0.1M
2025-02-14 11.50 11.67 11.11 11.11 0.0M
2025-02-13 11.58 11.61 11.36 11.57 0.0M
2025-02-12 11.46 11.72 11.36 11.72 0.1M
2025-02-11 11.97 11.97 11.44 11.85 0.0M
2025-02-10 11.60 11.90 11.37 11.65 0.0M
2025-02-07 11.84 11.94 11.65 11.81 0.0M
2025-02-06 11.52 11.52 10.94 11.34 0.0M
2025-02-05 11.22 11.53 10.98 11.20 0.0M
2025-02-04 11.09 11.21 11.04 11.19 0.0M
2025-02-03 11.29 11.40 11.24 11.29 0.0M
2025-01-31 11.98 12.00 11.78 11.86 0.0M
2025-01-30 12.50 12.76 12.33 12.48 0.0M
2025-01-29 12.16 12.22 12.09 12.17 0.1M
2025-01-28 12.10 12.30 12.10 12.11 0.0M
2025-01-27 12.90 13.15 12.55 12.55 0.0M
2025-01-24 12.86 13.05 12.78 12.80 0.0M
2025-01-23 13.56 13.56 12.76 13.00 0.0M
2025-01-22 13.13 13.48 13.13 13.20 0.2M
2025-01-21 12.42 12.71 12.42 12.66 0.1M
2025-01-17 13.02 13.62 12.22 12.49 0.0M
2025-01-16 12.83 12.83 12.01 12.22 0.0M
2025-01-15 12.25 12.36 12.05 12.33 0.1M
2025-01-14 12.18 12.42 12.18 12.37 0.0M
2025-01-13 12.31 12.55 12.09 12.47 0.0M
2025-01-10 12.42 12.51 12.32 12.47 0.0M
2025-01-08 12.94 13.20 12.94 12.94 0.0M
2025-01-07 13.30 13.75 13.18 13.19 0.0M
2025-01-06 13.71 14.07 13.46 13.46 0.0M
2025-01-03 13.46 13.92 13.40 13.47 0.0M
2025-01-02 13.59 13.64 13.30 13.43 0.0M