마지막 업데이트: 2025-06-25
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 10.15 10.55 10.01 10.03 0.0M
2022-12-28 10.03 10.06 10.00 10.03 0.0M
2022-12-27 10.01 10.01 10.00 10.01 0.0M
2022-12-23 10.01 10.01 10.01 10.01 0.0M
2022-12-22 10.00 10.01 10.00 10.00 0.3M
2022-12-21 10.00 10.01 10.00 10.01 0.0M
2022-12-20 10.01 10.01 10.00 10.00 0.1M
2022-12-19 9.98 10.01 9.98 10.00 0.3M
2022-12-16 9.98 9.99 9.98 9.99 0.0M
2022-12-15 9.98 9.98 9.98 9.98 0.0M
2022-12-14 9.98 9.99 9.98 9.99 0.1M
2022-12-13 9.97 9.98 9.97 9.98 0.0M
2022-12-08 9.97 9.98 9.97 9.98 0.0M
2022-12-06 9.98 9.98 9.98 9.98 0.0M
2022-12-05 9.97 9.98 9.97 9.97 0.0M
2022-12-02 9.96 9.97 9.96 9.97 0.0M
2022-12-01 9.96 9.96 9.96 9.96 0.0M
2022-11-30 9.96 9.96 9.96 9.96 0.0M
2022-11-29 9.94 9.95 9.94 9.95 0.0M
2022-11-28 9.95 9.95 9.93 9.95 0.0M
2022-11-25 9.95 9.95 9.94 9.95 0.0M
2022-11-23 9.94 9.94 9.94 9.94 0.0M
2022-11-22 9.93 9.95 9.93 9.94 0.0M
2022-11-21 9.93 9.93 9.93 9.93 0.0M
2022-11-18 9.92 9.93 9.92 9.93 0.0M
2022-11-17 9.91 9.91 9.91 9.91 0.0M
2022-11-16 9.91 9.91 9.91 9.91 0.0M
2022-11-14 9.91 9.91 9.91 9.91 0.0M
2022-11-11 9.91 9.91 9.91 9.91 0.0M
2022-11-10 9.91 9.91 9.91 9.91 0.0M
2022-11-07 9.92 9.92 9.92 9.92 0.1M
2022-11-04 9.90 9.90 9.90 9.90 0.0M
2022-11-02 9.88 9.92 9.88 9.91 0.0M
2022-10-31 9.87 9.87 9.87 9.87 0.0M
2022-10-28 9.87 9.87 9.87 9.87 0.0M
2022-10-27 9.85 9.85 9.85 9.85 0.0M
2022-10-26 9.85 9.85 9.85 9.85 0.0M
2022-10-25 9.87 9.88 9.85 9.85 0.0M
2022-10-24 9.84 9.87 9.84 9.86 0.0M
2022-10-21 9.85 9.85 9.85 9.85 0.0M
2022-10-20 9.84 9.85 9.84 9.85 0.1M
2022-10-19 9.86 9.89 9.85 9.85 0.0M
2022-10-18 9.84 9.86 9.84 9.84 0.1M
2022-10-14 9.84 9.84 9.84 9.84 0.5M
2022-10-13 9.85 9.85 9.81 9.84 0.3M
2022-10-12 9.83 9.84 9.82 9.84 0.0M
2022-10-11 9.83 9.83 9.83 9.83 0.0M
2022-10-07 9.80 9.83 9.80 9.83 0.0M
2022-10-05 9.82 9.86 9.80 9.84 0.0M
2022-10-04 9.81 9.81 9.80 9.80 0.0M
2022-10-03 9.81 9.82 9.81 9.82 0.1M
2022-09-30 9.82 9.82 9.79 9.80 0.0M
2022-09-29 9.79 9.79 9.78 9.79 0.0M
2022-09-28 9.79 9.79 9.79 9.79 0.0M
2022-09-26 9.78 9.78 9.78 9.78 0.0M
2022-09-23 9.83 9.83 9.83 9.83 0.0M
2022-09-21 9.79 9.80 9.79 9.79 0.0M
2022-09-20 9.77 9.79 9.77 9.79 0.0M
2022-09-19 9.80 9.82 9.79 9.79 0.0M
2022-09-16 9.79 9.79 9.77 9.77 0.0M
2022-09-15 9.77 9.77 9.77 9.77 0.0M
2022-09-09 9.79 9.80 9.79 9.79 0.0M
2022-09-08 9.77 9.79 9.76 9.79 0.2M
2022-09-07 9.76 9.76 9.76 9.76 0.0M
2022-09-06 9.75 9.76 9.75 9.76 0.1M
2022-09-02 9.76 9.76 9.76 9.76 0.0M
2022-09-01 9.76 9.76 9.76 9.76 0.0M
2022-08-31 9.73 9.75 9.73 9.75 0.0M
2022-08-30 9.73 9.73 9.72 9.73 0.0M
2022-08-26 9.76 10.30 9.75 9.75 0.0M
2022-08-24 9.76 9.76 9.76 9.76 0.0M
2022-08-23 9.74 9.75 9.74 9.74 0.1M
2022-08-22 9.76 9.76 9.74 9.74 0.0M
2022-08-15 9.74 9.74 9.74 9.74 0.0M
2022-08-12 9.74 9.74 9.74 9.74 0.0M
2022-08-11 9.74 9.74 9.74 9.74 0.0M
2022-08-10 9.73 9.74 9.73 9.74 0.0M
2022-08-09 9.74 9.74 9.73 9.74 0.0M
2022-08-08 9.74 9.74 9.74 9.74 0.0M
2022-08-04 9.75 9.75 9.74 9.74 0.0M
2022-08-03 9.76 9.76 9.76 9.76 0.0M
2022-08-02 9.74 9.75 9.73 9.75 0.1M
2022-08-01 9.75 9.75 9.75 9.75 0.0M
2022-07-29 9.73 9.76 9.73 9.76 0.0M
2022-07-27 9.76 9.76 9.76 9.76 0.0M
2022-07-25 9.73 9.73 9.73 9.73 0.0M
2022-07-21 9.73 9.73 9.73 9.73 0.0M
2022-07-20 9.73 9.73 9.73 9.73 0.0M
2022-07-19 9.72 9.72 9.72 9.72 0.0M
2022-07-18 9.73 9.73 9.72 9.72 0.1M
2022-07-15 9.72 9.72 9.72 9.72 0.0M
2022-07-14 9.72 9.72 9.72 9.72 0.0M
2022-07-13 9.72 9.72 9.72 9.72 0.0M
2022-07-12 9.70 9.72 9.70 9.72 0.0M
2022-07-11 9.70 9.71 9.70 9.71 0.0M
2022-07-08 9.70 9.70 9.70 9.70 0.0M
2022-07-07 9.68 9.70 9.68 9.70 0.0M
2022-07-05 9.68 9.71 9.68 9.70 0.0M
2022-06-30 9.68 9.73 9.68 9.68 0.0M
2022-06-22 9.69 9.69 9.68 9.68 0.5M
2022-06-21 9.71 9.71 9.68 9.69 0.5M
2022-06-17 9.69 9.69 9.69 9.69 0.0M
2022-06-16 9.69 9.69 9.69 9.69 0.0M
2022-06-15 9.69 9.69 9.69 9.69 0.0M
2022-06-14 9.69 9.69 9.69 9.69 0.0M
2022-06-08 9.68 9.70 9.68 9.70 0.0M
2022-06-07 9.66 9.68 9.66 9.68 0.0M
2022-05-25 9.66 9.66 9.66 9.66 0.0M
2022-05-18 9.65 9.65 9.65 9.65 0.0M
2022-05-10 9.69 9.69 9.69 9.69 0.0M
2022-05-09 9.70 9.70 9.70 9.70 0.0M
2022-05-06 9.71 9.71 9.71 9.71 0.0M
2022-05-05 9.72 9.72 9.72 9.72 0.0M
2022-05-04 9.72 9.72 9.72 9.72 0.0M
2022-05-03 9.71 9.71 9.71 9.71 0.0M
2022-05-02 9.74 9.74 9.74 9.74 0.0M
2022-04-29 9.71 9.71 9.71 9.71 0.0M
2022-04-25 9.73 9.73 9.73 9.73 0.0M
2022-04-21 9.71 9.72 9.70 9.70 0.2M
2022-04-20 9.72 9.72 9.70 9.70 0.1M
2022-04-19 9.72 9.72 9.70 9.70 0.1M
2022-04-18 9.71 9.71 9.71 9.71 0.0M
2022-04-14 9.70 9.70 9.70 9.70 0.0M
2022-04-12 9.70 9.70 9.70 9.70 0.0M
2022-04-08 9.67 9.67 9.66 9.67 0.0M
2022-04-06 9.67 9.67 9.67 9.67 0.0M
2022-04-05 9.70 9.71 9.70 9.71 0.0M
2022-04-04 9.70 9.70 9.70 9.70 0.0M
2022-04-01 9.69 9.69 9.69 9.69 0.0M
2022-03-31 9.69 9.69 9.69 9.69 0.0M
2022-03-29 9.69 9.69 9.69 9.69 0.0M
2022-03-25 9.68 9.70 9.66 9.66 0.0M
2022-03-23 9.65 9.65 9.65 9.65 0.0M
2022-03-22 9.68 9.68 9.68 9.68 0.0M
2022-03-16 9.67 9.67 9.67 9.67 0.0M
2022-03-15 9.65 9.65 9.65 9.65 0.1M
2022-03-09 9.65 9.65 9.65 9.65 0.5M
2022-03-08 9.64 9.69 9.64 9.67 0.0M
2022-03-07 9.64 9.65 9.64 9.65 0.0M
2022-03-04 9.63 9.64 9.63 9.64 0.0M
2022-03-03 9.63 9.64 9.62 9.63 0.1M
2022-03-02 9.64 9.64 9.64 9.64 0.0M
2022-03-01 9.62 9.62 9.61 9.61 0.0M
2022-02-24 9.64 9.64 9.62 9.63 0.0M
2022-02-22 9.64 9.64 9.64 9.64 0.0M
2022-02-17 9.61 9.63 9.61 9.62 0.0M
2022-02-16 9.62 9.63 9.62 9.63 0.0M
2022-02-15 9.68 9.68 9.62 9.63 0.0M
2022-02-08 9.61 9.61 9.61 9.61 0.0M
2022-02-07 9.68 9.68 9.68 9.68 0.0M
2022-02-04 9.64 9.68 9.60 9.68 0.0M
2022-02-02 9.73 9.73 9.73 9.73 0.0M
2022-02-01 9.66 9.74 9.66 9.74 0.0M
2022-01-31 9.67 9.67 9.67 9.67 0.0M
2022-01-27 9.60 9.60 9.60 9.60 0.0M
2022-01-26 9.67 9.67 9.67 9.67 0.0M
2022-01-24 9.63 9.63 9.62 9.62 0.0M
2022-01-21 9.63 9.71 9.63 9.71 0.0M
2022-01-19 9.71 9.73 9.70 9.73 0.0M
2022-01-18 9.69 9.69 9.69 9.69 0.0M
2022-01-13 9.75 9.75 9.75 9.75 0.0M
2022-01-11 9.69 9.69 9.69 9.69 0.0M
2022-01-10 9.69 9.69 9.69 9.69 0.1M
2022-01-07 9.73 9.80 9.73 9.75 0.0M
2022-01-06 9.70 9.70 9.70 9.70 0.0M
2022-01-05 9.73 9.73 9.73 9.73 0.0M
2022-01-03 9.69 9.69 9.66 9.69 0.0M