마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.60 22.90 22.42 22.88 0.3M
2022-12-29 22.84 23.20 22.69 22.79 0.3M
2022-12-28 23.28 23.73 22.89 22.95 0.4M
2022-12-27 23.25 24.35 23.00 23.65 0.6M
2022-12-26 22.99 23.25 22.81 23.21 0.4M
2022-12-23 22.95 23.29 22.64 22.81 0.2M
2022-12-22 23.69 23.69 22.84 22.93 0.3M
2022-12-21 23.60 23.60 23.32 23.52 0.2M
2022-12-20 23.55 23.66 23.31 23.60 0.2M
2022-12-19 24.15 24.16 23.45 23.55 0.7M
2022-12-16 24.51 24.78 24.14 24.15 0.5M
2022-12-15 24.53 25.13 24.43 24.78 1.1M
2022-12-14 24.03 24.84 24.03 24.55 0.6M
2022-12-13 24.25 24.28 24.03 24.20 0.3M
2022-12-12 24.53 24.53 24.07 24.16 0.4M
2022-12-09 24.67 24.72 24.36 24.50 0.6M
2022-12-08 24.52 24.86 24.33 24.58 0.4M
2022-12-07 24.52 24.83 24.38 24.57 0.4M
2022-12-06 25.02 25.02 24.50 24.52 0.5M
2022-12-05 24.63 25.06 24.63 24.79 0.6M
2022-12-02 24.34 24.81 24.31 24.77 0.5M
2022-12-01 24.22 24.82 24.03 24.55 0.9M
2022-11-30 24.12 24.21 24.00 24.03 0.2M
2022-11-29 23.72 24.69 23.72 24.12 0.5M
2022-11-28 23.83 25.50 23.58 24.02 0.5M
2022-11-25 24.06 24.31 23.75 23.83 0.6M
2022-11-24 24.01 24.35 24.01 24.20 0.4M
2022-11-23 24.80 24.81 23.92 24.01 1.1M
2022-11-22 25.50 25.99 24.60 24.87 2.3M
2022-11-21 25.06 26.84 24.82 26.04 2.9M
2022-11-18 25.18 25.34 24.81 24.90 0.5M
2022-11-17 24.93 25.19 24.71 25.19 0.4M
2022-11-16 25.01 25.17 24.75 24.97 0.5M
2022-11-15 24.79 25.08 24.51 24.95 0.6M
2022-11-14 24.85 24.86 24.50 24.60 0.4M
2022-11-11 25.00 25.19 24.70 24.73 0.6M
2022-11-10 25.42 25.46 24.81 24.84 0.8M
2022-11-09 25.25 25.75 24.99 25.75 0.6M
2022-11-08 25.59 25.59 25.06 25.22 0.8M
2022-11-07 24.84 25.67 24.63 25.67 1.5M
2022-11-04 24.46 24.96 24.45 24.84 0.9M
2022-11-03 24.25 24.57 24.15 24.46 0.6M
2022-11-02 24.76 24.95 24.26 24.50 1.1M
2022-11-01 24.66 24.97 24.50 24.80 1.0M
2022-10-31 24.23 25.29 24.22 24.83 1.3M
2022-10-28 25.06 25.44 24.50 24.67 2.0M
2022-10-27 23.73 25.31 23.69 24.95 2.3M
2022-10-26 23.15 23.81 23.15 23.70 0.7M
2022-10-25 23.69 23.89 23.00 23.51 1.2M
2022-10-24 24.28 24.66 23.30 23.70 1.7M
2022-10-21 23.91 25.17 23.86 24.45 2.3M
2022-10-20 23.66 24.09 23.45 23.79 0.7M
2022-10-19 23.74 24.18 23.58 23.83 1.0M
2022-10-18 24.00 24.18 23.50 23.66 0.6M
2022-10-17 23.90 24.20 23.75 24.00 0.4M
2022-10-14 23.82 24.27 23.82 24.00 0.6M
2022-10-13 24.20 24.44 21.89 23.82 0.6M
2022-10-12 23.38 24.32 23.30 24.30 1.2M
2022-10-11 23.39 23.50 22.77 23.50 0.5M
2022-10-10 22.38 23.78 22.38 23.28 0.9M
2022-09-30 23.01 23.17 22.38 22.56 0.8M
2022-09-29 24.01 24.80 23.03 23.03 0.8M
2022-09-28 24.90 25.18 23.82 23.83 0.6M
2022-09-27 23.63 24.75 23.63 24.75 1.0M
2022-09-26 24.27 24.66 23.64 23.64 0.7M
2022-09-23 24.74 24.92 24.36 24.58 0.6M
2022-09-22 24.69 24.96 24.48 24.73 0.5M
2022-09-21 24.53 24.90 24.27 24.76 0.4M
2022-09-20 25.01 25.30 24.52 24.56 1.3M
2022-09-19 24.25 25.08 24.02 24.85 1.9M
2022-09-16 24.01 24.54 24.01 24.18 0.4M
2022-09-15 25.09 25.09 23.95 24.39 1.4M
2022-09-14 24.74 25.11 24.52 25.00 0.6M
2022-09-13 25.31 25.58 24.75 25.04 1.0M
2022-09-09 25.97 25.97 25.30 25.50 1.0M
2022-09-08 25.60 26.27 25.58 25.80 1.6M
2022-09-07 25.71 25.84 25.47 25.77 1.4M
2022-09-06 25.91 26.11 25.42 25.84 1.3M
2022-09-05 25.48 26.15 25.34 25.77 1.3M
2022-09-02 25.25 25.54 24.51 25.50 0.9M
2022-09-01 25.39 25.67 25.02 25.21 0.8M
2022-08-31 25.94 25.94 24.80 25.24 2.2M
2022-08-30 25.87 26.28 25.56 25.93 1.8M
2022-08-29 25.78 26.10 25.30 25.95 1.2M
2022-08-26 25.74 26.20 25.50 25.87 2.0M
2022-08-25 25.60 26.13 25.32 25.88 1.6M
2022-08-24 26.18 26.38 25.29 25.85 2.9M
2022-08-23 26.16 26.60 26.10 26.31 2.1M
2022-08-22 26.40 26.64 25.91 26.50 2.3M
2022-08-19 26.81 27.15 26.26 26.51 4.3M
2022-08-18 27.37 27.44 26.70 26.91 3.7M
2022-08-17 28.15 30.00 26.97 27.26 7.9M
2022-08-16 28.20 28.40 27.60 28.20 6.1M
2022-08-15 27.15 28.90 26.41 28.78 8.0M
2022-08-12 27.10 28.16 26.62 26.90 7.8M
2022-08-11 26.20 29.10 26.00 27.90 11.5M
2022-08-10 26.35 27.42 25.31 26.45 6.9M
2022-08-09 23.93 26.35 23.73 26.35 3.6M
2022-08-08 23.72 24.00 23.50 23.95 1.4M
2022-08-05 23.70 24.30 23.50 24.30 1.3M
2022-08-04 23.68 23.90 23.42 23.70 1.0M
2022-08-03 22.88 24.00 22.50 23.68 2.3M
2022-08-02 23.35 23.35 22.21 22.90 1.5M
2022-08-01 22.91 23.46 22.73 23.35 1.1M
2022-07-29 22.91 23.65 22.70 22.88 1.2M
2022-07-28 23.45 24.44 23.01 23.02 2.1M
2022-07-27 22.68 23.16 22.52 22.97 1.0M
2022-07-26 22.83 22.91 22.65 22.70 0.6M
2022-07-25 22.80 22.96 22.52 22.85 0.7M
2022-07-22 22.55 22.97 22.51 22.82 1.2M
2022-07-21 22.62 22.83 22.41 22.70 0.7M
2022-07-20 22.37 22.89 22.36 22.62 0.8M
2022-07-19 21.78 22.62 21.18 22.59 1.2M
2022-07-18 20.99 21.67 20.95 21.61 0.6M
2022-07-15 21.58 21.58 20.90 20.92 0.5M
2022-07-14 21.27 21.59 21.23 21.44 0.4M
2022-07-13 20.97 21.43 20.80 21.40 0.5M
2022-07-12 21.32 21.33 20.93 20.96 0.4M
2022-07-11 21.71 21.72 21.18 21.33 0.7M
2022-07-08 21.61 21.89 21.57 21.72 0.5M
2022-07-07 21.89 22.07 21.55 21.62 0.8M
2022-07-06 22.06 22.46 21.78 21.97 0.9M
2022-07-05 22.64 22.75 21.93 22.11 1.0M
2022-07-04 22.53 22.53 22.13 22.50 0.6M
2022-07-01 22.83 22.91 22.51 22.52 0.7M
2022-06-30 22.81 23.19 22.50 22.82 1.0M
2022-06-29 23.43 23.79 22.81 22.81 1.5M
2022-06-28 23.55 23.80 23.18 23.42 1.5M
2022-06-27 23.01 23.79 23.01 23.11 1.7M
2022-06-24 22.54 23.30 22.35 23.01 1.5M
2022-06-23 22.41 22.55 22.05 22.55 1.0M
2022-06-22 23.03 23.16 22.24 22.28 1.2M
2022-06-21 24.03 24.28 23.28 23.67 1.8M
2022-06-20 23.75 24.38 23.60 24.20 1.8M
2022-06-17 24.00 24.39 23.68 23.80 1.8M
2022-06-16 24.00 24.73 23.99 24.24 2.3M
2022-06-15 25.00 25.00 23.91 24.16 3.1M
2022-06-14 25.07 25.40 24.25 24.85 3.8M
2022-06-13 25.59 27.50 24.88 25.50 6.4M
2022-06-10 22.98 25.62 22.90 25.62 5.4M
2022-06-09 24.33 24.73 22.99 23.29 5.3M
2022-06-08 23.60 25.97 22.77 25.50 8.2M
2022-06-07 21.59 23.61 21.49 23.61 2.9M
2022-06-06 21.28 21.62 21.28 21.46 0.6M
2022-06-02 20.89 21.23 20.72 21.23 0.5M
2022-06-01 20.80 21.08 20.62 20.90 0.5M
2022-05-31 20.53 20.78 20.31 20.78 0.4M
2022-05-30 20.56 20.56 20.27 20.52 0.3M
2022-05-27 20.42 20.57 20.24 20.40 0.3M
2022-05-26 20.56 20.56 20.06 20.42 0.3M
2022-05-25 19.97 20.55 19.97 20.38 0.4M
2022-05-24 21.04 21.04 19.96 19.96 0.6M
2022-05-23 20.80 20.94 20.55 20.92 0.4M
2022-05-20 20.47 20.78 20.41 20.75 0.5M
2022-05-19 20.15 20.50 20.00 20.41 0.4M
2022-05-18 20.20 20.44 20.13 20.27 0.3M
2022-05-17 20.30 20.36 19.84 20.16 0.5M
2022-05-16 20.52 20.74 20.16 20.31 0.4M
2022-05-13 20.61 20.79 20.40 20.52 0.5M
2022-05-12 20.40 20.58 20.06 20.50 0.4M
2022-05-11 20.52 20.90 20.36 20.36 0.7M
2022-05-10 20.01 20.52 19.86 20.45 0.5M
2022-05-09 20.20 20.60 20.00 20.33 0.5M
2022-05-06 19.89 20.66 19.50 20.20 0.7M
2022-05-05 20.20 20.45 19.73 20.20 0.7M
2022-04-29 19.19 20.56 19.14 20.42 1.0M
2022-04-28 19.59 19.84 18.71 19.02 0.8M
2022-04-27 19.53 19.87 18.60 19.84 0.9M
2022-04-26 22.13 22.17 19.83 19.90 1.6M
2022-04-25 22.94 23.47 21.88 22.10 1.4M
2022-04-22 21.93 23.88 21.67 22.96 1.4M
2022-04-21 22.77 22.77 21.90 21.93 0.4M
2022-04-20 22.88 22.91 22.60 22.72 0.4M
2022-04-19 22.61 22.81 22.45 22.71 0.4M
2022-04-18 22.30 22.51 21.81 22.42 0.3M
2022-04-15 22.60 22.60 22.22 22.30 0.4M
2022-04-14 22.60 22.79 22.60 22.72 0.3M
2022-04-13 23.05 23.05 22.49 22.66 0.3M
2022-04-12 22.61 22.91 22.33 22.86 0.4M
2022-04-11 23.44 23.44 22.63 22.72 0.5M
2022-04-08 23.88 24.05 23.13 23.49 0.7M
2022-04-07 24.15 24.22 23.83 23.89 0.6M
2022-04-06 24.13 24.24 23.90 24.22 0.4M
2022-04-01 23.90 24.05 23.82 23.96 0.4M
2022-03-31 24.29 24.29 23.95 24.04 0.5M
2022-03-30 23.69 23.99 23.68 23.93 0.4M
2022-03-29 24.13 24.28 23.61 23.65 0.5M
2022-03-28 24.29 24.29 23.65 23.91 0.5M
2022-03-25 24.18 24.63 24.18 24.31 0.7M
2022-03-24 24.16 25.33 23.84 24.38 1.0M
2022-03-23 24.28 24.41 24.07 24.23 0.5M
2022-03-22 24.02 24.45 23.91 24.23 0.5M
2022-03-21 23.87 24.26 23.87 24.23 0.7M
2022-03-18 23.62 23.99 23.47 23.88 0.6M
2022-03-17 23.41 23.98 23.41 23.62 0.8M
2022-03-16 22.90 23.50 22.61 23.32 0.8M
2022-03-15 24.12 24.12 22.88 22.90 1.0M
2022-03-14 24.92 24.92 24.21 24.27 0.6M
2022-03-11 24.70 25.00 24.22 24.92 0.7M
2022-03-10 25.16 25.44 24.92 24.92 0.6M
2022-03-09 25.62 25.80 24.00 24.76 1.0M
2022-03-08 26.65 26.85 25.44 25.62 1.2M
2022-03-07 27.00 27.08 26.64 26.85 0.6M
2022-03-04 27.29 27.38 27.09 27.12 0.6M
2022-03-03 27.30 27.57 27.21 27.39 0.7M
2022-03-02 27.13 27.23 26.96 27.21 0.4M
2022-03-01 27.01 27.18 26.96 27.17 0.6M
2022-02-28 27.29 27.29 26.62 27.00 0.7M
2022-02-25 27.30 27.62 27.23 27.24 0.7M
2022-02-24 27.80 27.99 26.90 27.28 1.1M
2022-02-23 27.40 27.80 27.40 27.79 0.6M
2022-02-22 27.89 27.89 27.33 27.41 0.7M
2022-02-21 27.75 27.97 27.74 27.94 0.5M
2022-02-18 27.75 27.92 27.65 27.84 0.5M
2022-02-17 28.00 28.17 27.88 27.90 0.7M
2022-02-16 27.86 28.10 27.80 28.08 0.6M
2022-02-15 27.79 27.87 27.65 27.78 0.5M
2022-02-14 27.75 27.86 27.51 27.81 0.4M
2022-02-11 28.00 28.00 27.66 27.80 0.6M
2022-02-10 28.19 28.19 27.81 28.02 0.5M
2022-02-09 28.08 28.26 28.00 28.12 0.7M
2022-02-08 27.66 28.18 27.45 28.17 0.8M
2022-02-07 27.26 27.83 27.19 27.67 0.7M
2022-01-28 26.98 27.27 26.66 27.00 0.6M
2022-01-27 27.80 27.80 26.68 26.68 1.0M
2022-01-26 28.48 28.48 27.60 27.77 1.0M
2022-01-25 28.13 28.24 27.10 27.10 1.1M
2022-01-24 28.00 28.31 27.72 28.25 0.7M
2022-01-21 28.71 28.75 27.85 28.12 1.1M
2022-01-20 29.38 29.45 28.60 28.70 1.2M
2022-01-19 29.39 29.48 29.11 29.33 0.8M
2022-01-18 29.84 29.86 29.21 29.23 1.5M
2022-01-17 29.61 29.98 29.38 29.85 1.1M
2022-01-14 30.30 30.35 29.48 29.61 2.1M
2022-01-13 30.58 30.68 30.35 30.35 1.3M
2022-01-12 30.22 30.65 30.20 30.58 1.4M
2022-01-11 30.41 30.65 30.06 30.20 1.2M
2022-01-10 29.90 30.45 29.79 30.41 1.2M
2022-01-07 30.30 30.50 29.98 29.98 1.6M
2022-01-06 29.94 30.53 29.80 30.35 1.4M
2022-01-05 31.09 31.28 29.86 30.07 3.3M
2022-01-04 30.61 31.37 30.48 31.23 2.4M