마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-28 11.21 11.23 11.01 11.01 0.0M
2023-12-27 11.43 11.43 11.08 11.24 0.0M
2023-12-26 11.15 11.23 10.97 11.23 0.0M
2023-12-22 11.25 11.25 11.11 11.20 0.0M
2023-12-21 11.01 11.01 10.84 10.98 0.0M
2023-12-20 11.21 11.21 10.96 11.06 0.0M
2023-12-19 10.94 10.98 10.93 10.98 0.0M
2023-12-18 10.87 11.11 10.87 10.94 0.0M
2023-12-15 11.27 11.27 11.00 11.10 0.0M
2023-12-14 10.90 11.28 10.90 11.27 0.0M
2023-12-13 10.85 10.85 10.76 10.84 0.0M
2023-12-12 10.98 10.98 10.59 10.66 0.0M
2023-12-11 10.70 10.78 10.63 10.76 0.0M
2023-12-08 10.67 10.84 10.67 10.70 0.0M
2023-12-07 10.55 10.58 10.47 10.53 0.0M
2023-12-06 10.55 10.67 10.48 10.58 0.0M
2023-12-05 10.52 10.53 10.40 10.40 0.0M
2023-12-04 10.53 10.66 10.51 10.52 0.0M
2023-12-01 10.30 10.32 10.28 10.32 0.0M
2023-11-30 10.28 10.28 10.11 10.11 0.0M
2023-11-29 9.99 10.26 9.99 10.07 0.0M
2023-11-28 9.76 9.96 9.76 9.84 0.0M
2023-11-27 10.03 10.03 9.70 9.84 0.0M
2023-11-24 9.81 9.91 9.81 9.91 0.0M
2023-11-23 9.43 9.91 9.37 9.37 0.0M
2023-11-22 9.85 9.85 9.66 9.80 0.0M
2023-11-21 9.89 9.89 9.86 9.86 0.0M
2023-11-20 10.03 10.03 9.70 9.90 0.0M
2023-11-17 9.77 9.94 9.77 9.88 0.0M
2023-11-16 9.72 9.72 9.61 9.61 0.0M
2023-11-14 9.43 9.73 9.43 9.73 0.0M
2023-11-13 9.64 9.64 9.38 9.40 0.0M
2023-11-10 9.39 9.47 9.36 9.45 0.0M
2023-11-09 9.39 9.58 9.39 9.42 0.0M
2023-11-08 9.54 9.54 9.32 9.38 0.0M
2023-11-07 9.46 9.48 9.35 9.35 0.0M
2023-11-06 9.54 9.54 9.54 9.54 0.0M
2023-11-03 8.67 9.54 8.67 9.54 0.0M
2023-11-01 9.16 9.23 9.10 9.14 0.0M
2023-10-31 9.06 9.20 9.03 9.16 0.0M
2023-10-30 9.14 9.32 9.14 9.31 0.0M
2023-10-27 9.19 9.19 8.95 8.96 0.0M
2023-10-26 9.39 9.40 9.34 9.34 0.0M
2023-10-25 9.28 9.53 9.28 9.53 0.0M
2023-10-24 9.44 9.44 9.22 9.28 0.0M
2023-10-23 9.46 9.54 9.42 9.44 0.0M
2023-10-20 9.58 9.58 9.43 9.46 0.0M
2023-10-19 9.94 9.94 9.58 9.58 0.0M
2023-10-18 10.35 10.35 9.75 9.75 0.0M
2023-10-17 10.12 10.18 10.01 10.14 0.0M
2023-10-16 10.07 10.19 10.03 10.19 0.0M
2023-10-13 10.08 10.08 9.85 9.85 0.0M
2023-10-11 10.16 10.21 10.02 10.02 0.0M
2023-10-10 10.21 10.22 9.99 10.13 0.0M
2023-10-09 10.23 10.23 9.86 9.89 0.0M
2023-10-06 10.14 10.25 10.14 10.25 0.0M
2023-10-05 10.13 10.13 9.71 9.85 0.0M
2023-10-04 10.10 10.10 9.77 9.94 0.0M
2023-10-03 9.96 9.96 9.90 9.90 0.0M
2023-10-02 10.18 10.18 9.91 9.93 0.0M
2023-09-29 10.19 10.31 10.19 10.21 0.0M
2023-09-28 10.23 10.32 10.15 10.19 0.0M
2023-09-27 10.12 10.25 10.06 10.11 0.0M
2023-09-26 10.07 10.07 9.98 9.98 0.0M
2023-09-25 10.09 10.23 10.02 10.10 0.0M
2023-09-22 10.15 10.30 10.09 10.09 0.0M
2023-09-21 10.05 10.14 9.99 10.14 0.0M
2023-09-20 9.92 10.05 9.84 9.88 0.0M
2023-09-19 9.67 9.68 9.55 9.55 0.0M
2023-09-18 9.76 9.76 9.39 9.39 0.0M
2023-09-15 9.84 9.87 9.76 9.76 0.0M
2023-09-14 9.80 9.80 9.80 9.80 0.0M
2023-09-13 9.79 9.81 9.79 9.79 0.0M
2023-09-12 9.77 9.86 9.76 9.86 0.0M
2023-09-11 9.49 9.59 9.49 9.55 0.0M
2023-09-09 10.00 10.00 10.00 10.00 0.0M
2023-09-08 9.63 9.65 9.48 9.48 0.0M
2023-09-06 9.59 9.70 9.57 9.70 0.0M
2023-09-05 9.67 9.86 9.59 9.59 0.0M
2023-09-04 9.85 9.87 9.67 9.67 0.0M
2023-09-02 10.37 10.37 10.37 10.37 0.0M
2023-09-01 9.85 10.11 9.75 9.83 0.3M
2023-08-31 9.98 9.98 9.83 9.86 0.0M
2023-08-30 9.98 10.03 9.98 9.99 0.0M
2023-08-29 9.85 9.97 9.85 9.87 0.0M
2023-08-28 9.94 9.94 9.85 9.85 0.0M
2023-08-25 9.79 9.79 9.65 9.65 0.0M
2023-08-24 9.71 9.71 9.59 9.59 0.0M
2023-08-23 9.76 9.77 9.76 9.77 0.0M
2023-08-22 10.12 10.12 9.88 9.88 0.0M
2023-08-21 10.05 10.11 9.78 10.04 0.0M
2023-08-18 10.05 10.05 10.05 10.05 0.0M
2023-08-17 10.00 10.08 9.93 9.93 0.0M
2023-08-16 10.02 10.02 9.87 10.00 0.0M
2023-08-15 10.16 10.16 10.04 10.11 0.0M
2023-08-14 10.08 10.31 9.95 10.16 0.0M
2023-08-11 10.08 10.08 10.08 10.08 0.0M
2023-08-10 10.01 10.01 9.96 9.96 0.0M
2023-08-09 9.81 10.03 9.43 9.91 0.0M
2023-08-08 9.97 10.03 9.97 10.02 0.0M
2023-08-07 10.14 10.19 10.10 10.10 0.0M
2023-08-04 10.14 10.14 10.14 10.14 0.0M
2023-08-03 9.90 10.36 9.89 9.92 0.0M
2023-08-02 10.13 10.13 9.65 9.71 0.0M
2023-08-01 9.99 11.14 9.64 10.01 0.0M
2023-07-31 10.17 10.18 10.16 10.16 0.0M
2023-07-28 10.05 11.31 9.85 10.09 0.0M
2023-07-27 9.99 10.05 9.99 10.05 0.0M
2023-07-26 10.30 10.32 10.16 10.16 0.0M
2023-07-25 10.37 10.40 10.36 10.36 0.0M
2023-07-24 10.19 10.37 10.19 10.37 0.0M
2023-07-21 10.49 10.49 10.27 10.40 0.0M
2023-07-20 10.50 10.61 10.45 10.61 0.0M
2023-07-19 10.75 10.77 10.51 10.60 0.0M
2023-07-18 10.36 10.58 10.36 10.50 0.0M
2023-07-17 10.38 10.38 10.36 10.36 0.0M
2023-07-14 10.40 10.40 10.18 10.18 0.0M
2023-07-13 10.10 10.40 10.10 10.40 0.0M
2023-07-11 9.96 10.11 9.95 10.05 0.0M
2023-07-10 10.16 10.16 9.89 9.92 0.0M
2023-07-07 9.92 9.96 9.91 9.96 0.0M
2023-07-06 9.89 10.01 9.87 10.01 0.0M
2023-07-05 10.08 10.08 9.89 9.89 0.0M
2023-07-04 10.05 10.11 10.05 10.09 0.0M
2023-07-03 10.01 11.53 10.01 10.01 0.0M
2023-06-30 10.06 10.06 9.85 9.87 0.0M
2023-06-29 9.68 9.69 9.37 9.37 0.0M
2023-06-27 9.44 9.44 9.44 9.44 0.0M
2023-06-26 9.36 9.36 9.31 9.31 0.0M
2023-06-23 9.62 9.67 9.36 9.37 0.0M
2023-06-22 9.65 9.65 9.62 9.62 0.0M
2023-06-21 10.15 10.15 9.65 9.65 0.0M
2023-06-20 10.15 10.23 9.95 9.95 0.0M
2023-06-19 10.15 10.15 9.98 10.15 0.0M
2023-06-16 10.46 10.46 10.12 10.25 0.0M
2023-06-15 10.23 10.27 10.07 10.25 0.0M
2023-06-14 10.24 10.24 10.16 10.16 0.0M
2023-06-13 9.99 10.27 9.99 10.27 0.0M
2023-06-12 10.27 10.27 9.99 9.99 0.0M
2023-06-09 10.22 10.22 10.22 10.22 0.0M
2023-06-07 10.12 10.24 10.12 10.24 0.0M
2023-06-06 10.15 10.25 10.08 10.20 0.0M
2023-06-05 10.60 10.60 9.96 10.15 0.0M
2023-06-02 10.39 10.39 10.39 10.39 0.0M
2023-06-01 10.39 10.39 10.32 10.32 0.0M
2023-05-31 10.40 10.40 10.14 10.21 0.0M
2023-05-30 10.44 10.44 10.32 10.32 0.0M
2023-05-29 10.21 10.44 10.21 10.44 0.0M
2023-05-26 10.51 10.51 10.23 10.24 0.0M
2023-05-25 10.50 10.50 10.47 10.47 0.0M
2023-05-24 10.51 10.55 10.50 10.55 0.0M
2023-05-23 10.73 10.82 10.73 10.82 0.0M
2023-05-22 10.71 10.73 10.66 10.73 0.0M
2023-05-19 10.75 10.75 10.67 10.67 0.0M
2023-05-18 10.67 10.67 10.47 10.54 0.0M
2023-05-17 10.27 10.69 10.27 10.67 0.0M
2023-05-16 10.27 10.27 10.27 10.27 0.0M
2023-05-15 10.19 10.49 10.19 10.36 0.0M
2023-05-12 10.43 10.43 10.15 10.16 0.0M
2023-05-11 10.48 10.48 10.31 10.32 0.0M
2023-05-10 10.49 10.57 10.45 10.57 0.0M
2023-05-09 10.66 10.79 10.56 10.56 0.0M
2023-05-08 10.62 10.81 10.61 10.66 0.0M
2023-05-06 11.28 11.28 11.28 11.28 0.0M
2023-05-05 10.57 10.63 10.47 10.47 0.0M
2023-05-04 10.58 10.63 10.35 10.48 0.0M
2023-05-03 10.48 10.66 10.40 10.40 0.0M
2023-05-02 11.11 11.27 10.86 10.95 0.3M
2023-04-28 11.01 11.26 11.01 11.11 0.0M
2023-04-27 11.29 11.29 11.21 11.28 0.0M
2023-04-26 10.75 11.31 10.75 11.29 0.0M
2023-04-25 11.17 11.18 10.97 10.97 0.0M
2023-04-24 11.43 11.53 11.28 11.53 0.0M
2023-04-20 11.57 11.57 11.57 11.57 0.0M
2023-04-19 11.14 11.35 11.14 11.35 0.0M
2023-04-18 11.14 11.14 10.98 11.11 0.0M
2023-04-17 11.11 11.11 10.83 10.83 0.0M
2023-04-14 11.12 11.12 10.89 10.89 0.0M
2023-04-13 10.86 11.03 10.77 11.03 0.0M
2023-04-12 11.08 11.09 10.65 11.05 0.0M
2023-04-11 10.86 10.86 10.68 10.85 0.0M
2023-04-10 11.01 11.01 10.86 10.86 0.0M
2023-04-05 10.79 10.85 10.79 10.85 0.0M
2023-04-04 10.74 10.74 10.67 10.67 0.0M
2023-04-03 10.63 10.94 10.63 10.73 0.0M
2023-03-31 10.73 10.73 10.62 10.68 0.0M
2023-03-30 10.68 10.68 10.68 10.68 0.0M
2023-03-28 10.55 10.55 10.49 10.49 0.0M
2023-03-27 10.48 10.48 10.48 10.48 0.0M
2023-03-24 10.48 10.48 10.48 10.48 0.0M
2023-03-23 10.77 10.77 10.67 10.67 0.0M
2023-03-22 10.73 10.73 10.73 10.73 0.0M
2023-03-21 10.90 11.01 10.90 11.01 0.0M
2023-03-20 10.50 10.50 10.49 10.49 0.0M
2023-03-17 10.47 10.47 10.47 10.47 0.0M
2023-03-16 10.97 10.97 10.97 10.97 0.0M
2023-03-14 10.76 10.76 10.76 10.76 0.0M
2023-03-13 10.76 10.76 10.67 10.67 0.0M
2023-03-10 11.02 11.02 11.02 11.02 0.0M
2023-03-09 11.19 11.19 11.16 11.16 0.0M
2023-03-08 11.28 11.28 11.28 11.28 0.0M
2023-03-07 11.60 11.60 11.30 11.39 0.0M
2023-03-06 11.55 11.55 11.55 11.55 0.0M
2023-03-03 11.45 11.73 11.45 11.73 0.0M
2023-03-02 11.50 11.55 11.42 11.45 0.0M
2023-03-01 11.81 11.81 11.57 11.57 0.0M
2023-02-28 11.90 12.10 11.89 12.03 0.0M
2023-02-27 11.73 11.76 11.67 11.75 0.0M
2023-02-24 11.60 11.63 11.45 11.59 0.0M
2023-02-22 11.39 11.39 11.25 11.25 0.0M
2023-02-17 11.29 11.36 11.29 11.33 0.0M
2023-02-16 11.84 11.84 11.84 11.84 0.0M
2023-02-15 11.71 11.71 11.71 11.71 0.0M
2023-02-14 12.02 12.02 12.02 12.02 0.0M
2023-02-13 11.82 12.01 11.82 12.01 0.0M
2023-02-10 12.06 12.16 12.01 12.01 0.0M
2023-02-09 12.14 12.26 12.14 12.19 0.0M
2023-02-07 11.92 11.92 11.92 11.92 0.0M
2023-02-06 11.90 11.90 11.76 11.76 0.0M
2023-02-03 11.79 11.92 11.69 11.77 0.0M
2023-02-02 11.71 11.82 11.66 11.82 0.0M
2023-02-01 11.81 11.95 11.77 11.77 0.0M
2023-01-31 11.87 11.87 11.69 11.75 0.0M
2023-01-27 11.69 11.98 11.69 11.87 0.0M
2023-01-26 11.72 11.86 11.72 11.86 0.0M
2023-01-25 11.47 11.57 11.47 11.57 0.0M
2023-01-24 11.30 11.30 11.25 11.25 0.0M
2023-01-23 11.44 11.46 11.43 11.46 0.0M
2023-01-20 11.37 11.37 11.29 11.30 0.0M
2023-01-19 11.17 11.24 11.17 11.24 0.0M
2023-01-18 11.16 11.16 11.16 11.16 0.0M
2023-01-17 11.16 11.16 11.16 11.16 0.0M
2023-01-16 11.19 11.24 11.04 11.06 0.0M
2023-01-13 11.18 11.21 11.18 11.21 0.0M
2023-01-12 10.99 10.99 10.99 10.99 0.0M
2023-01-11 10.75 10.75 10.75 10.75 0.0M
2023-01-10 11.02 11.02 11.02 11.02 0.0M
2023-01-09 11.23 11.23 11.03 11.03 0.0M
2023-01-06 10.81 11.01 10.81 11.01 0.0M
2023-01-05 10.93 11.07 10.93 11.03 0.0M
2023-01-04 11.22 11.22 11.22 11.22 0.0M
2023-01-03 10.68 11.01 10.68 10.92 0.0M
2023-01-02 10.64 10.76 10.64 10.68 0.0M