마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.00 26.00 26.00 26.00 0.0M
2023-12-28 24.86 25.90 24.00 24.95 0.0M
2023-12-27 26.61 26.61 26.61 25.70 0.0M
2023-12-22 25.95 25.95 25.95 25.95 0.0M
2023-12-21 24.50 24.86 24.50 25.70 0.0M
2023-12-20 26.90 26.90 26.90 25.70 0.0M
2023-12-19 25.00 26.90 24.79 25.70 0.0M
2023-12-18 26.00 26.00 25.65 25.50 0.0M
2023-12-15 26.25 26.25 26.25 26.25 0.0M
2023-12-14 26.23 26.23 26.23 26.95 0.0M
2023-12-13 26.23 28.00 26.23 28.00 0.3M
2023-12-12 26.85 26.85 26.85 26.85 0.0M
2023-12-11 27.65 27.65 27.65 26.85 0.0M
2023-12-08 25.80 25.80 25.80 26.85 0.0M
2023-12-07 27.52 27.52 27.52 26.85 0.0M
2023-12-06 27.90 27.90 27.90 26.85 0.0M
2023-12-05 27.60 28.00 26.00 26.85 0.0M
2023-12-04 28.02 28.02 27.52 26.95 0.1M
2023-12-01 27.90 27.90 27.90 27.20 0.0M
2023-11-30 25.97 26.01 25.90 25.90 0.0M
2023-11-29 26.00 26.20 26.00 26.00 0.1M
2023-11-28 27.00 27.00 27.00 27.00 0.0M
2023-11-27 27.00 27.00 27.00 27.00 0.0M
2023-11-24 26.02 27.00 26.00 26.50 0.1M
2023-11-23 28.00 28.00 27.64 27.00 0.0M
2023-11-22 26.00 27.00 26.00 26.50 0.2M
2023-11-21 26.50 28.70 26.50 27.25 0.2M
2023-11-20 23.87 25.20 23.87 25.55 0.1M
2023-11-17 23.50 23.50 21.84 22.30 0.0M
2023-11-16 22.40 23.50 22.40 22.30 0.0M
2023-11-15 21.85 21.85 21.85 21.80 0.0M
2023-11-14 21.97 21.97 21.97 21.30 0.0M
2023-11-13 21.30 21.30 21.30 21.30 0.0M
2023-11-10 21.30 21.30 21.30 21.30 0.0M
2023-11-09 20.60 20.60 20.60 21.30 0.0M
2023-11-08 22.00 22.00 22.00 21.50 0.0M
2023-11-07 21.85 21.85 21.85 21.30 0.0M
2023-11-06 21.30 21.30 21.30 21.30 0.0M
2023-11-03 20.91 20.91 20.91 21.30 0.0M
2023-11-02 21.30 21.30 21.30 21.30 0.0M
2023-11-01 20.91 20.91 20.91 21.30 0.0M
2023-10-31 22.00 22.00 20.71 21.30 0.0M
2023-10-30 21.79 21.79 20.52 21.05 0.0M
2023-10-27 20.52 20.52 20.52 21.05 0.0M
2023-10-26 21.05 21.05 21.05 21.05 0.0M
2023-10-25 20.00 21.91 20.00 20.00 0.0M
2023-10-24 18.00 21.50 18.00 21.00 0.1M
2023-10-23 19.66 19.90 19.66 18.75 0.0M
2023-10-20 20.00 20.16 17.82 18.25 0.2M
2023-10-19 21.79 21.79 21.79 21.45 0.0M
2023-10-18 20.16 20.16 20.16 21.45 0.0M
2023-10-17 21.49 21.49 20.65 21.70 0.0M
2023-10-16 22.50 22.50 21.00 20.95 0.0M
2023-10-13 23.20 23.20 23.20 23.20 0.0M
2023-10-12 22.58 22.58 22.58 23.20 0.0M
2023-10-11 23.20 23.20 23.20 23.20 0.0M
2023-10-10 23.00 23.00 22.90 22.90 0.0M
2023-10-09 23.90 23.90 23.90 23.45 0.0M
2023-10-06 23.65 23.65 22.70 22.70 0.0M
2023-10-05 23.80 23.80 22.80 22.80 0.0M
2023-10-04 23.00 23.00 22.90 22.90 0.0M
2023-10-03 23.90 23.90 23.20 23.45 0.0M
2023-10-02 23.70 23.70 23.70 23.70 0.0M
2023-09-29 23.70 23.70 23.70 23.70 0.0M
2023-09-28 23.22 23.22 22.90 22.90 0.0M
2023-09-27 25.20 25.20 23.00 23.00 0.0M
2023-09-26 23.50 23.50 23.50 23.50 0.0M
2023-09-25 24.45 24.45 24.45 24.45 0.0M
2023-09-22 23.50 23.50 23.50 24.40 0.0M
2023-09-21 23.50 23.50 23.50 24.40 0.0M
2023-09-20 23.50 23.50 23.50 24.40 0.0M
2023-09-19 24.40 24.40 24.40 24.40 0.0M
2023-09-18 24.68 24.68 23.00 23.00 0.0M
2023-09-15 23.45 23.45 23.45 24.40 0.0M
2023-09-14 24.60 24.60 24.60 24.40 0.0M
2023-09-13 24.68 24.68 24.68 23.70 0.0M
2023-09-12 24.80 25.00 23.32 24.05 0.0M
2023-09-11 23.46 23.46 23.46 24.45 0.0M
2023-09-08 24.45 24.45 24.45 24.45 0.0M
2023-09-07 24.80 24.80 24.00 24.45 0.1M
2023-09-06 24.30 24.80 24.10 25.00 0.1M
2023-09-05 24.95 24.95 24.95 24.95 0.0M
2023-09-04 24.00 24.52 23.90 23.90 0.1M
2023-09-01 24.00 24.00 24.00 25.05 0.0M
2023-08-31 24.45 24.45 24.45 25.05 0.0M
2023-08-30 24.10 24.40 24.10 24.35 0.0M
2023-08-29 25.89 25.89 25.89 25.05 0.0M
2023-08-25 25.10 25.10 25.10 24.60 0.0M
2023-08-24 24.79 26.00 24.79 25.50 0.0M
2023-08-23 24.05 24.05 24.05 24.05 0.0M
2023-08-22 24.90 24.90 24.90 24.00 0.0M
2023-08-21 23.00 24.00 23.00 23.30 0.0M
2023-08-18 22.50 22.99 22.50 22.80 0.1M
2023-08-17 21.68 22.90 21.56 22.45 0.0M
2023-08-16 21.60 21.60 21.60 21.75 0.0M
2023-08-15 20.58 21.76 20.58 21.80 0.0M
2023-08-14 20.43 21.89 20.40 21.20 0.0M
2023-08-11 22.00 22.00 22.00 21.55 0.0M
2023-08-10 21.10 21.10 21.10 21.10 0.0M
2023-08-09 20.55 20.55 20.55 21.05 0.0M
2023-08-08 22.00 22.00 20.20 21.10 0.0M
2023-08-07 21.80 21.80 21.80 21.10 0.0M
2023-08-04 21.60 21.60 21.60 21.10 0.0M
2023-08-03 21.10 21.10 21.10 21.10 0.0M
2023-08-02 21.78 21.78 21.78 21.10 0.0M
2023-08-01 21.33 21.76 20.42 21.05 0.1M
2023-07-31 22.50 22.76 21.27 22.05 0.1M
2023-07-28 22.50 22.50 22.50 22.05 0.0M
2023-07-27 22.05 22.05 22.05 22.05 0.0M
2023-07-26 22.05 22.05 22.05 22.05 0.0M
2023-07-25 22.05 22.05 22.05 22.05 0.0M
2023-07-24 22.50 22.50 21.60 22.30 0.0M
2023-07-21 22.30 22.30 22.30 22.30 0.0M
2023-07-20 22.50 22.90 22.50 22.30 0.0M
2023-07-19 22.78 23.00 22.10 22.45 0.1M
2023-07-18 22.55 22.55 22.55 22.55 0.0M
2023-07-17 22.21 22.60 22.21 22.55 0.0M
2023-07-14 23.00 23.00 22.00 22.25 0.0M
2023-07-13 22.05 23.00 21.10 22.05 0.0M
2023-07-12 21.10 21.10 21.00 21.10 0.2M
2023-07-11 21.50 21.50 21.04 21.20 0.0M
2023-07-10 22.00 22.00 21.50 21.30 0.1M
2023-07-07 22.75 22.75 22.75 22.20 0.0M
2023-07-06 21.68 22.00 21.68 21.95 0.0M
2023-07-05 21.45 21.45 21.45 21.45 0.0M
2023-07-04 21.10 21.10 20.70 20.70 0.0M
2023-07-03 21.68 21.68 20.80 20.80 0.1M
2023-06-30 21.68 21.68 20.90 20.90 0.0M
2023-06-29 22.21 22.90 21.00 21.00 0.3M
2023-06-28 25.00 25.05 22.46 22.50 0.4M
2023-06-27 25.12 25.12 25.10 26.25 0.0M
2023-06-26 25.12 25.12 25.12 26.25 0.0M
2023-06-23 26.00 26.05 25.00 25.45 0.3M
2023-06-22 27.20 27.20 27.20 27.20 0.0M
2023-06-21 26.50 26.50 26.00 26.30 0.2M
2023-06-20 26.69 26.69 26.50 26.50 0.0M
2023-06-19 26.50 26.50 26.50 26.50 0.0M
2023-06-16 26.50 27.00 26.50 27.00 0.0M
2023-06-15 26.51 26.51 26.50 27.00 0.1M
2023-06-14 27.00 27.00 26.50 27.20 0.0M
2023-06-13 27.24 27.24 27.24 28.20 0.0M
2023-06-12 27.38 27.38 27.10 28.25 0.0M
2023-06-09 27.10 27.10 27.10 27.10 0.0M
2023-06-08 27.10 27.10 27.10 27.10 0.0M
2023-06-07 27.17 29.40 27.10 27.10 0.0M
2023-06-06 27.03 27.50 27.03 27.10 0.1M
2023-06-05 27.05 27.05 27.01 27.20 0.0M
2023-06-02 27.05 27.11 26.90 26.90 0.2M
2023-06-01 27.03 27.90 27.03 27.10 0.2M
2023-05-31 27.40 29.40 27.40 27.40 0.0M
2023-05-30 27.90 27.90 27.30 27.60 0.0M
2023-05-26 27.40 27.40 27.40 27.40 0.0M
2023-05-25 28.35 28.35 28.00 28.15 0.0M
2023-05-24 28.01 28.01 28.00 28.70 0.0M
2023-05-23 28.65 28.65 28.65 28.65 0.0M
2023-05-22 27.30 27.30 27.30 27.30 0.0M
2023-05-19 27.90 27.90 27.30 27.60 0.0M
2023-05-18 27.30 27.30 27.30 27.30 0.0M
2023-05-17 26.91 27.90 26.91 28.20 0.0M
2023-05-16 27.20 27.20 27.20 27.20 0.0M
2023-05-15 27.90 27.90 26.90 27.15 0.0M
2023-05-12 27.60 28.00 26.90 26.90 0.9M
2023-05-11 27.35 27.61 27.35 27.60 0.1M
2023-05-10 28.00 28.30 27.50 27.50 0.4M
2023-05-09 27.80 28.70 27.30 28.00 0.7M
2023-05-05 27.00 27.33 27.00 27.30 0.6M
2023-05-04 27.00 27.21 26.50 26.75 0.8M
2023-05-03 26.62 26.99 26.62 26.90 0.0M
2023-05-02 28.90 28.90 26.62 26.80 0.0M
2023-04-28 27.25 27.25 26.55 26.70 0.0M
2023-04-27 26.90 26.99 26.90 26.70 0.0M
2023-04-26 26.20 26.94 26.20 26.90 0.1M
2023-04-25 26.20 27.25 26.20 26.80 0.0M
2023-04-24 26.01 28.90 26.01 26.50 0.3M
2023-04-21 26.70 26.70 26.00 26.00 0.1M
2023-04-20 26.80 26.90 26.00 26.00 0.2M
2023-04-19 30.00 30.00 26.50 26.60 1.2M
2023-04-18 30.50 33.00 30.40 30.40 0.1M
2023-04-17 30.85 33.00 30.50 30.75 0.2M
2023-04-14 30.78 30.78 30.42 30.50 0.0M
2023-04-13 30.70 32.28 30.70 31.05 0.1M
2023-04-12 29.16 30.75 29.16 30.00 0.7M
2023-04-11 29.99 30.00 29.40 29.75 0.2M
2023-04-06 30.00 30.00 29.00 29.70 0.1M
2023-04-05 28.70 30.00 28.60 29.50 0.1M
2023-04-04 30.00 30.00 28.00 28.00 0.0M
2023-04-03 31.50 31.50 30.00 30.00 0.0M
2023-03-31 32.58 32.58 31.00 31.00 0.0M
2023-03-30 32.00 33.22 32.00 32.00 0.0M
2023-03-29 32.00 33.90 32.00 32.00 0.0M
2023-03-28 32.00 34.00 32.00 32.30 0.0M
2023-03-27 33.23 34.70 32.00 32.20 0.0M
2023-03-24 34.00 35.00 33.00 33.20 0.0M
2023-03-23 34.70 35.71 34.50 34.50 0.1M
2023-03-22 34.70 34.70 33.50 33.50 0.0M
2023-03-21 34.45 34.45 34.45 34.45 0.0M
2023-03-20 35.06 35.06 33.00 33.50 0.0M
2023-03-17 36.00 36.00 34.50 34.50 0.0M
2023-03-16 38.00 38.15 36.00 36.00 0.1M
2023-03-15 38.30 39.00 38.00 38.50 0.0M
2023-03-14 38.30 38.30 38.30 38.30 0.0M
2023-03-13 39.70 39.70 38.00 40.15 0.1M
2023-03-10 38.70 38.70 38.70 40.10 0.0M
2023-03-09 38.76 39.12 38.60 39.25 0.1M
2023-03-08 39.00 39.00 38.00 38.95 0.0M
2023-03-07 39.50 39.50 39.50 39.50 0.0M
2023-03-06 39.00 39.13 39.00 39.50 0.0M
2023-03-03 39.74 39.74 39.13 39.50 0.0M
2023-03-02 39.23 39.23 39.23 40.00 0.0M
2023-03-01 40.25 40.25 39.00 40.00 0.0M
2023-02-28 39.23 39.23 39.00 40.00 0.0M
2023-02-27 40.70 40.90 39.70 40.00 0.0M
2023-02-24 41.44 41.86 40.30 40.65 0.0M
2023-02-23 41.90 42.00 41.20 42.05 0.0M
2023-02-22 42.25 42.30 41.00 41.00 0.0M
2023-02-21 41.13 41.13 41.10 42.40 0.0M
2023-02-20 42.00 42.90 40.00 42.40 0.1M
2023-02-17 41.00 42.25 41.00 41.00 0.0M
2023-02-16 42.26 42.50 41.00 42.50 0.0M
2023-02-15 42.22 42.90 41.00 41.75 0.1M
2023-02-14 44.23 44.23 42.00 42.00 0.2M
2023-02-13 45.28 46.90 44.00 44.80 0.1M
2023-02-10 46.10 46.90 45.00 45.10 0.0M
2023-02-09 47.18 47.18 45.90 46.45 0.0M
2023-02-08 46.10 47.14 45.92 46.80 0.0M
2023-02-07 46.89 46.90 43.30 45.40 0.2M
2023-02-06 43.66 48.90 42.20 45.50 0.5M
2023-02-03 43.82 43.82 42.75 43.10 0.0M
2023-02-02 44.80 44.80 42.20 43.15 0.1M
2023-02-01 40.90 45.49 38.60 43.80 0.3M
2023-01-31 39.90 40.90 39.20 40.10 0.2M
2023-01-30 32.00 40.90 32.00 39.60 0.3M
2023-01-27 32.27 32.70 32.00 32.50 0.0M
2023-01-26 32.27 32.27 32.00 32.95 0.0M
2023-01-25 32.27 32.27 32.00 32.90 0.0M
2023-01-24 32.31 32.31 32.31 32.95 0.0M
2023-01-23 33.40 33.90 33.40 32.90 0.0M
2023-01-20 32.31 32.80 32.31 32.95 0.0M
2023-01-19 32.33 32.33 32.33 32.95 0.0M
2023-01-18 32.95 32.95 32.95 32.95 0.0M
2023-01-17 32.30 33.70 32.00 32.00 0.0M
2023-01-16 32.93 33.84 31.19 33.00 0.1M
2023-01-13 30.17 32.10 29.36 31.75 0.4M
2023-01-12 29.24 31.38 29.21 29.65 0.2M
2023-01-11 28.16 29.00 28.16 28.50 0.0M
2023-01-10 28.85 28.85 28.16 28.50 0.0M
2023-01-09 28.85 28.85 28.85 28.50 0.0M
2023-01-06 29.58 29.58 28.00 28.50 0.0M
2023-01-05 29.22 29.90 29.00 29.50 0.1M
2023-01-04 28.35 30.00 28.00 30.00 0.0M
2023-01-03 27.65 28.35 27.65 28.00 0.0M