23.30
마지막 업데이트: 2025-09-26
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2022-12-30 | 46.75 | 47.50 | 46.25 | 46.50 | 22.3M |
| 2022-12-29 | 46.50 | 46.75 | 46.25 | 46.75 | 7.4M |
| 2022-12-28 | 46.75 | 47.00 | 46.50 | 46.75 | 7.3M |
| 2022-12-27 | 46.25 | 47.25 | 45.75 | 47.00 | 10.8M |
| 2022-12-26 | 45.50 | 46.75 | 45.50 | 46.00 | 8.6M |
| 2022-12-23 | 45.25 | 45.50 | 44.50 | 45.50 | 7.8M |
| 2022-12-22 | 45.50 | 46.25 | 45.00 | 45.75 | 10.6M |
| 2022-12-21 | 46.00 | 46.00 | 44.50 | 45.00 | 13.5M |
| 2022-12-20 | 47.25 | 47.50 | 45.25 | 45.50 | 16.0M |
| 2022-12-19 | 47.50 | 48.50 | 47.25 | 47.50 | 8.3M |
| 2022-12-16 | 47.25 | 47.75 | 46.75 | 47.25 | 11.9M |
| 2022-12-15 | 49.75 | 50.00 | 48.00 | 48.00 | 13.4M |
| 2022-12-14 | 49.75 | 50.75 | 49.50 | 49.75 | 7.4M |
| 2022-12-13 | 50.00 | 50.25 | 49.00 | 49.25 | 6.1M |
| 2022-12-09 | 49.25 | 50.25 | 49.00 | 49.75 | 10.8M |
| 2022-12-08 | 48.75 | 49.25 | 48.25 | 48.75 | 5.1M |
| 2022-12-07 | 48.50 | 49.50 | 48.25 | 48.75 | 9.4M |
| 2022-12-06 | 49.75 | 50.25 | 48.75 | 49.00 | 11.8M |
| 2022-12-02 | 51.25 | 51.25 | 49.75 | 50.00 | 18.6M |
| 2022-12-01 | 49.50 | 51.75 | 49.25 | 50.75 | 36.2M |
| 2022-11-30 | 47.50 | 49.00 | 47.00 | 48.25 | 16.3M |
| 2022-11-29 | 48.00 | 48.00 | 46.25 | 47.50 | 20.0M |
| 2022-11-28 | 46.50 | 48.25 | 46.00 | 47.75 | 14.8M |
| 2022-11-25 | 48.00 | 48.00 | 46.25 | 46.75 | 14.7M |
| 2022-11-24 | 47.75 | 48.25 | 47.00 | 48.00 | 8.0M |
| 2022-11-23 | 48.25 | 48.50 | 47.25 | 47.50 | 12.8M |
| 2022-11-22 | 49.25 | 49.75 | 47.50 | 47.75 | 25.1M |
| 2022-11-21 | 50.75 | 51.50 | 48.75 | 49.25 | 24.6M |
| 2022-11-18 | 48.25 | 52.00 | 48.25 | 51.25 | 43.9M |
| 2022-11-17 | 48.75 | 48.75 | 47.25 | 47.75 | 13.3M |
| 2022-11-16 | 49.00 | 49.50 | 48.25 | 49.00 | 14.9M |
| 2022-11-15 | 47.75 | 50.00 | 47.75 | 49.25 | 25.2M |
| 2022-11-14 | 46.50 | 47.50 | 46.25 | 47.00 | 6.6M |
| 2022-11-11 | 47.25 | 47.75 | 46.50 | 46.75 | 16.1M |
| 2022-11-10 | 44.50 | 46.25 | 44.50 | 45.25 | 9.6M |
| 2022-11-09 | 48.00 | 48.50 | 44.50 | 45.00 | 28.0M |
| 2022-11-08 | 48.00 | 48.25 | 47.25 | 47.50 | 10.8M |
| 2022-11-07 | 46.50 | 47.75 | 46.25 | 47.50 | 15.2M |
| 2022-11-04 | 45.00 | 47.25 | 45.00 | 46.25 | 20.6M |
| 2022-11-03 | 44.25 | 45.50 | 43.25 | 44.75 | 14.5M |
| 2022-11-02 | 44.25 | 44.50 | 43.50 | 44.00 | 10.0M |
| 2022-11-01 | 42.25 | 44.50 | 42.25 | 44.00 | 14.9M |
| 2022-10-31 | 41.75 | 42.25 | 41.75 | 42.00 | 4.4M |
| 2022-10-28 | 42.00 | 42.25 | 41.25 | 41.25 | 6.0M |
| 2022-10-27 | 42.25 | 42.50 | 41.50 | 42.00 | 6.5M |
| 2022-10-26 | 43.00 | 43.25 | 41.75 | 42.00 | 5.1M |
| 2022-10-25 | 42.00 | 43.50 | 41.50 | 43.00 | 9.2M |
| 2022-10-21 | 43.00 | 43.25 | 42.00 | 42.00 | 6.2M |
| 2022-10-20 | 42.50 | 43.25 | 41.75 | 43.25 | 7.8M |
| 2022-10-19 | 43.25 | 43.75 | 42.50 | 42.50 | 7.1M |
| 2022-10-18 | 42.00 | 43.50 | 42.00 | 43.00 | 11.9M |
| 2022-10-17 | 40.25 | 41.50 | 39.75 | 41.00 | 8.6M |
| 2022-10-12 | 41.25 | 41.25 | 40.00 | 40.25 | 8.0M |
| 2022-10-11 | 40.50 | 41.50 | 40.25 | 41.00 | 7.5M |
| 2022-10-10 | 41.25 | 41.50 | 40.50 | 41.00 | 7.6M |
| 2022-10-07 | 43.25 | 44.00 | 41.50 | 42.00 | 12.6M |
| 2022-10-06 | 43.50 | 44.25 | 43.00 | 43.25 | 9.6M |
| 2022-10-05 | 43.75 | 44.50 | 43.00 | 43.25 | 14.5M |
| 2022-10-04 | 43.00 | 43.50 | 41.25 | 42.75 | 20.5M |
| 2022-10-03 | 42.75 | 43.00 | 41.75 | 42.00 | 14.7M |
| 2022-09-30 | 42.50 | 43.75 | 41.75 | 43.25 | 20.3M |
| 2022-09-29 | 45.00 | 45.50 | 43.25 | 43.50 | 18.2M |
| 2022-09-28 | 45.75 | 46.50 | 44.00 | 44.50 | 22.9M |
| 2022-09-27 | 49.00 | 49.25 | 46.25 | 46.50 | 21.2M |
| 2022-09-26 | 49.75 | 49.75 | 48.50 | 49.25 | 8.9M |
| 2022-09-23 | 50.75 | 50.75 | 49.50 | 50.00 | 6.3M |
| 2022-09-22 | 50.50 | 51.00 | 49.25 | 51.00 | 12.0M |
| 2022-09-21 | 51.50 | 51.75 | 50.25 | 50.75 | 12.4M |
| 2022-09-20 | 52.75 | 53.00 | 51.50 | 51.50 | 6.2M |
| 2022-09-19 | 52.00 | 53.25 | 51.75 | 52.25 | 18.1M |
| 2022-09-16 | 51.75 | 52.25 | 51.25 | 51.75 | 7.8M |
| 2022-09-15 | 52.25 | 52.50 | 51.25 | 52.00 | 14.5M |
| 2022-09-14 | 49.50 | 52.00 | 49.25 | 52.00 | 11.5M |
| 2022-09-13 | 51.75 | 51.75 | 50.50 | 51.00 | 15.8M |
| 2022-09-12 | 49.50 | 52.00 | 49.50 | 51.00 | 22.6M |
| 2022-09-09 | 49.50 | 49.75 | 48.75 | 49.25 | 13.4M |
| 2022-09-08 | 50.00 | 50.00 | 48.25 | 49.25 | 16.5M |
| 2022-09-07 | 50.00 | 50.50 | 49.00 | 49.25 | 15.1M |
| 2022-09-06 | 50.25 | 50.75 | 49.50 | 50.25 | 8.3M |
| 2022-09-05 | 50.75 | 51.00 | 49.25 | 50.25 | 12.9M |
| 2022-09-02 | 52.50 | 52.75 | 50.50 | 51.25 | 21.2M |
| 2022-09-01 | 53.75 | 54.00 | 52.00 | 53.00 | 19.7M |
| 2022-08-31 | 54.75 | 55.00 | 54.00 | 54.25 | 10.0M |
| 2022-08-30 | 55.25 | 55.75 | 54.75 | 55.00 | 9.3M |
| 2022-08-29 | 54.75 | 55.50 | 54.50 | 55.50 | 11.3M |
| 2022-08-26 | 56.00 | 57.25 | 56.00 | 56.50 | 11.3M |
| 2022-08-25 | 55.50 | 56.25 | 55.50 | 55.75 | 7.7M |
| 2022-08-24 | 55.75 | 55.75 | 54.75 | 55.25 | 7.4M |
| 2022-08-23 | 55.00 | 55.75 | 54.75 | 55.75 | 10.7M |
| 2022-08-22 | 57.00 | 57.25 | 55.25 | 55.50 | 11.4M |
| 2022-08-19 | 57.75 | 58.00 | 57.25 | 57.75 | 9.7M |
| 2022-08-18 | 58.00 | 58.25 | 57.25 | 58.00 | 6.5M |
| 2022-08-17 | 58.25 | 59.50 | 57.75 | 58.25 | 11.4M |
| 2022-08-16 | 58.00 | 58.50 | 57.75 | 58.00 | 10.8M |
| 2022-08-15 | 56.75 | 58.25 | 56.50 | 57.50 | 10.1M |
| 2022-08-11 | 58.00 | 58.25 | 56.25 | 57.00 | 24.3M |
| 2022-08-10 | 58.25 | 58.50 | 57.00 | 57.50 | 47.2M |
| 2022-08-09 | 63.75 | 64.00 | 61.50 | 62.50 | 20.0M |
| 2022-08-08 | 65.25 | 65.50 | 63.50 | 64.00 | 13.5M |
| 2022-08-05 | 65.75 | 65.75 | 65.00 | 65.25 | 6.1M |
| 2022-08-04 | 65.25 | 66.75 | 65.25 | 65.50 | 16.4M |
| 2022-08-03 | 65.00 | 65.25 | 64.25 | 64.75 | 6.5M |
| 2022-08-02 | 64.50 | 65.50 | 64.00 | 64.50 | 10.3M |
| 2022-08-01 | 64.00 | 65.50 | 63.00 | 65.50 | 26.5M |
| 2022-07-27 | 59.50 | 63.25 | 59.50 | 62.75 | 31.3M |
| 2022-07-26 | 58.75 | 59.00 | 58.25 | 58.50 | 3.7M |
| 2022-07-25 | 57.50 | 59.00 | 57.50 | 58.75 | 7.9M |
| 2022-07-22 | 57.75 | 58.25 | 57.25 | 57.75 | 6.3M |
| 2022-07-21 | 56.50 | 57.75 | 56.25 | 57.25 | 8.2M |
| 2022-07-20 | 55.50 | 57.50 | 55.50 | 56.25 | 17.5M |
| 2022-07-19 | 53.75 | 55.00 | 53.50 | 54.50 | 5.6M |
| 2022-07-18 | 54.25 | 54.75 | 53.75 | 54.25 | 4.3M |
| 2022-07-15 | 55.25 | 55.25 | 52.25 | 54.00 | 16.4M |
| 2022-07-14 | 54.75 | 55.75 | 54.75 | 55.00 | 4.6M |
| 2022-07-12 | 54.75 | 56.25 | 54.50 | 54.75 | 9.5M |
| 2022-07-11 | 55.00 | 55.25 | 54.25 | 55.00 | 3.9M |
| 2022-07-08 | 55.75 | 56.50 | 54.75 | 55.00 | 7.9M |
| 2022-07-07 | 55.25 | 55.50 | 54.00 | 55.25 | 10.7M |
| 2022-07-06 | 56.25 | 56.50 | 54.00 | 54.75 | 17.7M |
| 2022-07-05 | 57.00 | 57.50 | 55.75 | 56.25 | 12.4M |
| 2022-07-04 | 60.75 | 60.75 | 56.25 | 56.50 | 24.1M |
| 2022-07-01 | 61.00 | 61.25 | 59.75 | 60.75 | 5.0M |
| 2022-06-30 | 61.75 | 62.00 | 59.50 | 60.25 | 8.4M |
| 2022-06-29 | 62.00 | 62.25 | 61.50 | 62.00 | 4.5M |
| 2022-06-28 | 62.75 | 63.00 | 62.25 | 62.50 | 5.3M |
| 2022-06-27 | 62.00 | 63.25 | 61.75 | 62.75 | 9.2M |
| 2022-06-24 | 61.00 | 62.25 | 60.75 | 61.00 | 8.7M |
| 2022-06-23 | 60.50 | 60.75 | 59.75 | 60.50 | 5.6M |
| 2022-06-22 | 62.75 | 63.00 | 59.50 | 60.50 | 15.2M |
| 2022-06-21 | 62.75 | 63.25 | 62.75 | 63.00 | 3.4M |
| 2022-06-20 | 62.00 | 62.50 | 61.50 | 62.00 | 2.5M |
| 2022-06-17 | 61.00 | 61.75 | 60.50 | 61.75 | 5.2M |
| 2022-06-16 | 63.00 | 63.75 | 61.00 | 61.25 | 8.3M |
| 2022-06-15 | 63.00 | 63.00 | 62.00 | 62.25 | 5.5M |
| 2022-06-14 | 61.25 | 62.75 | 60.75 | 62.50 | 6.4M |
| 2022-06-13 | 62.00 | 63.00 | 61.25 | 61.75 | 9.2M |
| 2022-06-10 | 64.00 | 64.25 | 63.00 | 64.25 | 4.5M |
| 2022-06-09 | 64.25 | 65.00 | 64.00 | 64.50 | 3.5M |
| 2022-06-08 | 64.00 | 65.25 | 63.75 | 64.50 | 8.5M |
| 2022-06-07 | 64.75 | 64.75 | 63.25 | 63.75 | 5.2M |
| 2022-06-06 | 65.75 | 65.75 | 64.25 | 65.00 | 5.2M |
| 2022-06-02 | 66.00 | 66.50 | 65.00 | 65.75 | 5.7M |
| 2022-06-01 | 66.25 | 66.50 | 65.50 | 66.00 | 6.1M |
| 2022-05-31 | 66.00 | 66.50 | 65.75 | 66.00 | 8.3M |
| 2022-05-30 | 66.25 | 66.75 | 65.50 | 66.25 | 15.1M |
| 2022-05-27 | 62.75 | 65.25 | 62.25 | 65.00 | 20.9M |
| 2022-05-26 | 62.00 | 62.25 | 61.50 | 61.75 | 4.6M |
| 2022-05-25 | 63.00 | 63.25 | 61.00 | 61.50 | 9.0M |
| 2022-05-24 | 63.25 | 63.75 | 62.75 | 62.75 | 5.9M |
| 2022-05-23 | 63.25 | 63.25 | 62.50 | 63.00 | 2.7M |
| 2022-05-20 | 63.50 | 63.50 | 62.50 | 63.25 | 6.2M |
| 2022-05-19 | 62.00 | 63.00 | 61.50 | 62.50 | 10.0M |
| 2022-05-18 | 63.25 | 64.50 | 62.75 | 63.75 | 13.2M |
| 2022-05-17 | 62.00 | 63.25 | 60.75 | 62.25 | 11.7M |
| 2022-05-13 | 61.75 | 62.00 | 61.00 | 61.75 | 6.1M |
| 2022-05-12 | 61.25 | 62.50 | 60.50 | 61.25 | 11.3M |
| 2022-05-11 | 59.50 | 62.00 | 59.25 | 61.75 | 17.4M |
| 2022-05-10 | 59.00 | 60.25 | 58.00 | 59.75 | 9.2M |
| 2022-05-09 | 60.75 | 61.00 | 58.50 | 59.25 | 11.9M |
| 2022-05-06 | 60.75 | 61.75 | 60.00 | 61.25 | 13.0M |
| 2022-05-05 | 62.50 | 63.75 | 62.25 | 62.25 | 10.6M |
| 2022-05-03 | 61.25 | 62.75 | 61.25 | 61.50 | 6.7M |
| 2022-04-29 | 62.00 | 62.25 | 61.50 | 61.50 | 5.0M |
| 2022-04-28 | 61.25 | 62.50 | 60.50 | 62.00 | 7.0M |
| 2022-04-27 | 61.25 | 61.50 | 60.25 | 60.75 | 7.5M |
| 2022-04-26 | 63.50 | 63.75 | 62.00 | 62.00 | 7.5M |
| 2022-04-25 | 62.00 | 62.75 | 62.00 | 62.50 | 5.5M |
| 2022-04-22 | 62.50 | 63.50 | 62.00 | 63.25 | 7.1M |
| 2022-04-21 | 63.25 | 63.50 | 62.50 | 63.25 | 9.4M |
| 2022-04-20 | 61.75 | 64.00 | 61.75 | 62.50 | 13.5M |
| 2022-04-19 | 61.50 | 62.50 | 60.50 | 61.25 | 9.3M |
| 2022-04-18 | 60.75 | 62.25 | 60.50 | 61.50 | 5.7M |
| 2022-04-12 | 60.50 | 61.25 | 59.50 | 61.25 | 10.4M |
| 2022-04-11 | 62.25 | 62.50 | 60.00 | 61.00 | 22.4M |
| 2022-04-08 | 63.25 | 63.75 | 62.75 | 63.25 | 5.8M |
| 2022-04-07 | 65.00 | 65.25 | 62.50 | 63.25 | 26.2M |
| 2022-04-05 | 65.50 | 67.50 | 65.50 | 66.50 | 18.9M |
| 2022-04-04 | 65.50 | 65.75 | 64.75 | 65.00 | 6.5M |
| 2022-04-01 | 64.75 | 65.50 | 64.25 | 65.25 | 10.3M |
| 2022-03-31 | 65.00 | 66.00 | 64.50 | 65.50 | 11.0M |
| 2022-03-30 | 65.25 | 66.25 | 65.00 | 65.50 | 13.9M |
| 2022-03-29 | 64.75 | 65.50 | 64.25 | 64.75 | 8.1M |
| 2022-03-28 | 64.50 | 65.00 | 63.50 | 64.25 | 8.0M |
| 2022-03-25 | 66.00 | 66.50 | 64.75 | 65.00 | 15.8M |
| 2022-03-24 | 64.50 | 65.25 | 63.75 | 65.25 | 13.5M |
| 2022-03-23 | 65.00 | 66.25 | 64.75 | 65.00 | 27.6M |
| 2022-03-22 | 62.75 | 63.50 | 61.25 | 63.50 | 11.1M |
| 2022-03-21 | 63.00 | 64.00 | 62.25 | 62.75 | 8.8M |
| 2022-03-18 | 64.50 | 64.75 | 63.50 | 63.75 | 14.7M |
| 2022-03-17 | 64.50 | 65.50 | 63.50 | 64.25 | 45.2M |
| 2022-03-16 | 58.25 | 63.00 | 58.25 | 63.00 | 39.5M |
| 2022-03-15 | 57.50 | 58.25 | 57.50 | 57.50 | 6.9M |
| 2022-03-14 | 59.00 | 59.00 | 57.50 | 58.00 | 8.2M |
| 2022-03-11 | 57.25 | 59.00 | 57.25 | 58.50 | 10.4M |
| 2022-03-10 | 58.50 | 60.50 | 58.00 | 58.25 | 23.7M |
| 2022-03-09 | 55.00 | 58.00 | 54.75 | 56.75 | 25.7M |
| 2022-03-08 | 55.25 | 56.75 | 53.50 | 54.75 | 24.8M |
| 2022-03-07 | 56.50 | 57.00 | 55.25 | 55.75 | 18.5M |
| 2022-03-04 | 58.50 | 60.50 | 58.25 | 58.50 | 20.3M |
| 2022-03-03 | 58.25 | 59.50 | 54.50 | 58.50 | 34.1M |
| 2022-03-02 | 60.50 | 60.75 | 58.25 | 58.25 | 21.6M |
| 2022-03-01 | 61.00 | 61.50 | 60.25 | 60.75 | 7.3M |
| 2022-02-28 | 60.00 | 61.00 | 58.25 | 60.50 | 24.5M |
| 2022-02-25 | 61.25 | 62.00 | 61.00 | 61.50 | 10.7M |
| 2022-02-24 | 62.00 | 62.00 | 59.75 | 60.50 | 16.6M |
| 2022-02-23 | 61.75 | 63.00 | 61.75 | 62.50 | 10.1M |
| 2022-02-22 | 61.25 | 62.00 | 60.75 | 62.00 | 11.7M |
| 2022-02-21 | 63.00 | 63.00 | 61.25 | 62.50 | 12.1M |
| 2022-02-18 | 61.00 | 63.25 | 61.00 | 62.75 | 21.6M |
| 2022-02-17 | 62.50 | 62.50 | 61.25 | 62.00 | 21.9M |
| 2022-02-15 | 60.00 | 62.00 | 59.25 | 61.75 | 34.7M |
| 2022-02-14 | 58.50 | 59.75 | 57.50 | 59.00 | 37.4M |
| 2022-02-11 | 62.25 | 62.75 | 59.50 | 59.75 | 46.7M |
| 2022-02-10 | 63.25 | 64.50 | 61.50 | 62.00 | 57.1M |
| 2022-02-09 | 72.00 | 73.25 | 64.25 | 64.75 | 90.7M |
| 2022-02-08 | 72.50 | 73.50 | 72.50 | 73.25 | 8.0M |
| 2022-02-07 | 73.25 | 73.25 | 71.75 | 72.25 | 6.4M |
| 2022-02-04 | 72.75 | 73.50 | 72.25 | 72.75 | 10.0M |
| 2022-02-03 | 74.25 | 74.50 | 72.25 | 73.25 | 12.9M |
| 2022-02-02 | 75.50 | 75.50 | 73.50 | 74.75 | 13.9M |
| 2022-02-01 | 73.25 | 75.25 | 73.00 | 74.00 | 20.3M |
| 2022-01-31 | 72.25 | 72.50 | 71.50 | 71.75 | 11.2M |
| 2022-01-28 | 75.00 | 75.00 | 70.50 | 70.50 | 28.2M |
| 2022-01-27 | 74.00 | 75.00 | 73.25 | 75.00 | 16.1M |
| 2022-01-26 | 76.00 | 76.75 | 75.00 | 76.25 | 23.9M |
| 2022-01-25 | 73.00 | 75.25 | 73.00 | 74.75 | 15.6M |
| 2022-01-24 | 75.00 | 75.50 | 73.25 | 73.50 | 11.9M |
| 2022-01-21 | 74.75 | 76.25 | 74.25 | 75.00 | 12.0M |
| 2022-01-20 | 77.25 | 77.75 | 75.50 | 75.75 | 16.0M |
| 2022-01-19 | 78.25 | 78.25 | 76.25 | 76.50 | 27.0M |
| 2022-01-18 | 82.25 | 82.25 | 79.25 | 79.75 | 18.5M |
| 2022-01-17 | 82.25 | 83.25 | 81.75 | 82.00 | 7.9M |
| 2022-01-14 | 83.75 | 84.00 | 81.50 | 82.00 | 18.2M |
| 2022-01-13 | 85.00 | 85.25 | 84.25 | 84.25 | 6.6M |
| 2022-01-12 | 85.75 | 86.25 | 84.75 | 84.75 | 8.6M |
| 2022-01-11 | 85.25 | 85.50 | 84.00 | 84.75 | 8.6M |
| 2022-01-10 | 85.25 | 86.25 | 84.50 | 85.00 | 13.3M |
| 2022-01-07 | 84.25 | 85.00 | 83.50 | 84.00 | 10.3M |
| 2022-01-06 | 85.50 | 86.25 | 83.50 | 84.00 | 31.0M |
| 2022-01-05 | 89.00 | 89.25 | 87.50 | 88.50 | 8.5M |
| 2022-01-04 | 88.00 | 89.00 | 85.75 | 88.50 | 13.4M |