마지막 업데이트: 2025-10-01
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 17.64 18.24 16.92 18.24 0.0M
2023-12-28 17.40 18.12 16.92 17.52 0.0M
2023-12-27 18.00 19.20 16.92 17.52 0.0M
2023-12-26 18.84 21.02 17.04 18.24 0.0M
2023-12-22 19.92 21.84 18.60 19.32 0.0M
2023-12-21 20.16 20.16 18.24 18.60 0.0M
2023-12-20 18.84 19.80 18.12 19.56 0.0M
2023-12-19 18.24 19.32 16.80 18.12 0.0M
2023-12-18 19.20 19.80 17.16 17.40 0.0M
2023-12-15 18.48 19.80 18.00 18.72 0.0M
2023-12-14 17.64 18.48 16.92 17.76 0.0M
2023-12-13 18.12 18.48 16.44 17.64 0.0M
2023-12-12 20.28 20.28 18.36 18.60 0.0M
2023-12-11 19.80 20.52 19.20 19.80 0.0M
2023-12-08 19.32 20.16 19.20 19.80 0.0M
2023-12-07 20.40 20.40 18.84 19.92 0.0M
2023-12-06 21.12 21.24 19.68 20.16 0.0M
2023-12-05 21.12 21.60 20.40 20.64 0.0M
2023-12-04 21.96 22.08 21.12 21.48 0.0M
2023-12-01 22.56 23.04 21.72 22.20 0.0M
2023-11-30 23.88 25.14 22.32 22.80 0.0M
2023-11-29 23.52 24.00 22.80 23.52 0.0M
2023-11-28 22.08 23.04 22.08 22.20 0.0M
2023-11-27 22.80 23.64 21.90 22.44 0.0M
2023-11-24 22.20 23.04 21.35 22.56 0.0M
2023-11-22 20.16 21.00 19.44 20.40 0.0M
2023-11-21 22.68 23.16 20.28 20.28 0.0M
2023-11-20 23.52 23.63 22.20 22.56 0.0M
2023-11-17 23.40 23.76 22.56 23.16 0.0M
2023-11-16 23.40 23.64 22.80 23.16 0.0M
2023-11-15 22.20 23.92 22.20 23.16 0.0M
2023-11-14 23.04 24.47 20.40 22.92 0.0M
2023-11-13 20.52 22.80 20.52 21.60 0.0M
2023-11-10 21.72 23.28 17.28 21.48 0.0M
2023-11-09 21.60 22.20 19.68 20.28 0.0M
2023-11-08 22.56 22.76 21.12 21.36 0.0M
2023-11-07 19.20 24.00 18.96 22.56 0.0M
2023-11-06 28.08 28.20 18.05 19.92 0.1M
2023-11-03 28.80 28.80 26.40 26.88 0.0M
2023-11-02 26.88 27.83 26.40 27.00 0.0M
2023-11-01 27.84 27.96 27.07 27.60 0.0M
2023-10-31 30.60 30.60 26.38 28.08 0.0M
2023-10-30 28.56 31.20 28.56 29.88 0.0M
2023-10-27 29.64 31.08 28.44 28.56 0.0M
2023-10-26 30.96 31.08 28.20 28.44 0.0M
2023-10-25 29.88 33.00 29.40 29.64 0.1M
2023-10-24 28.68 29.28 28.20 28.80 0.0M
2023-10-23 28.68 28.80 28.20 28.68 0.0M
2023-10-20 28.68 28.80 27.84 28.44 0.0M
2023-10-19 28.20 28.80 28.20 28.32 0.0M
2023-10-18 29.28 29.28 28.08 28.32 0.0M
2023-10-17 27.48 29.16 25.98 28.20 0.0M
2023-10-16 28.20 29.40 27.72 28.56 0.0M
2023-10-13 26.88 28.50 26.40 27.60 0.0M
2023-10-12 25.20 26.64 25.14 26.52 0.1M
2023-10-11 29.40 30.12 25.32 26.52 0.0M
2023-10-10 39.00 39.60 36.00 37.20 0.0M
2023-10-09 39.00 40.20 38.40 39.00 0.0M
2023-10-06 39.36 40.20 39.12 40.20 0.0M
2023-10-05 40.20 40.20 39.48 39.72 0.0M
2023-10-04 40.61 40.68 39.49 39.84 0.0M
2023-10-03 41.55 42.84 39.48 40.68 0.0M
2023-10-02 39.72 40.98 39.60 40.80 0.0M
2023-09-29 40.32 41.70 39.96 40.20 0.0M
2023-09-28 40.20 41.28 40.20 40.80 0.0M
2023-09-27 40.92 41.70 40.80 41.40 0.0M
2023-09-26 43.44 44.15 41.44 42.00 0.0M
2023-09-25 42.72 43.08 41.64 42.36 0.0M
2023-09-22 44.76 45.00 43.20 43.68 0.0M
2023-09-21 46.92 47.16 44.40 46.08 0.0M
2023-09-20 47.40 48.00 46.08 46.20 0.0M
2023-09-19 47.16 49.56 46.08 47.16 0.0M
2023-09-18 48.96 50.06 46.08 47.28 0.0M
2023-09-15 47.88 48.24 47.18 48.00 0.0M
2023-09-14 48.00 48.00 47.16 48.00 0.0M
2023-09-13 47.28 48.12 46.20 46.92 0.0M
2023-09-12 48.00 48.84 47.16 48.00 0.0M
2023-09-11 50.40 52.05 46.32 48.90 0.0M
2023-09-08 51.96 51.96 48.66 50.40 0.0M
2023-09-07 51.60 51.60 49.56 49.68 0.0M
2023-09-06 50.76 51.00 49.20 51.00 0.0M
2023-09-05 48.60 51.48 48.60 50.52 0.0M
2023-09-01 47.76 49.32 47.76 48.00 0.0M
2023-08-31 47.40 49.20 46.32 47.28 0.0M
2023-08-30 47.04 48.84 47.04 47.76 0.0M
2023-08-29 48.96 49.80 47.16 47.88 0.0M
2023-08-28 48.60 51.96 48.60 50.40 0.0M
2023-08-25 49.56 51.00 48.12 49.74 0.0M
2023-08-24 52.56 52.56 47.28 48.48 0.3M
2023-08-23 51.72 52.68 50.40 52.21 0.0M
2023-08-22 50.28 51.18 50.16 50.52 0.0M
2023-08-21 51.60 52.20 49.55 51.00 0.0M
2023-08-18 51.24 56.04 48.84 51.00 0.0M
2023-08-17 51.36 51.36 49.08 49.98 0.0M
2023-08-16 50.52 52.67 50.04 51.00 0.0M
2023-08-15 48.48 51.51 48.48 49.92 0.0M
2023-08-14 51.36 51.60 49.08 49.56 0.0M
2023-08-11 50.52 56.40 48.60 49.20 0.0M
2023-08-10 49.44 52.20 49.44 49.80 0.0M
2023-08-09 52.44 52.56 49.20 49.20 0.0M
2023-08-08 53.13 53.13 49.44 50.64 0.0M
2023-08-07 51.00 52.44 48.36 50.40 0.0M
2023-08-04 48.84 51.96 48.00 49.32 0.0M
2023-08-03 49.20 52.03 48.80 50.40 0.0M
2023-08-02 48.60 51.06 48.00 49.56 0.0M
2023-08-01 49.92 51.06 48.24 48.24 0.0M
2023-07-31 53.04 54.00 50.40 50.40 0.0M
2023-07-28 50.88 53.16 50.88 52.44 0.0M
2023-07-27 49.56 53.28 49.56 53.28 0.0M
2023-07-26 49.44 51.00 49.32 50.88 0.0M
2023-07-25 48.96 51.00 48.96 50.40 0.0M
2023-07-24 50.40 51.60 48.00 48.60 0.0M
2023-07-21 51.60 52.20 49.80 49.80 0.0M
2023-07-20 51.72 52.39 50.28 51.60 0.0M
2023-07-19 51.24 52.44 50.88 52.08 0.0M
2023-07-18 51.12 51.72 50.04 51.00 0.0M
2023-07-17 50.40 51.36 49.92 51.00 0.0M
2023-07-14 51.12 52.68 51.12 51.12 0.0M
2023-07-13 52.56 54.00 51.84 51.84 0.0M
2023-07-12 53.16 54.00 51.60 51.96 0.0M
2023-07-11 54.72 54.84 51.60 52.32 0.0M
2023-07-10 61.08 62.04 54.72 54.72 0.0M
2023-07-07 45.00 62.52 45.00 58.80 0.0M
2023-07-06 42.72 44.28 42.72 43.80 0.0M
2023-07-05 42.96 47.88 41.64 44.40 0.0M
2023-07-03 40.44 43.92 39.36 43.80 0.0M
2023-06-30 46.32 48.48 41.64 41.64 0.0M
2023-06-29 44.16 46.21 42.42 46.20 0.0M
2023-06-28 39.60 44.04 39.60 43.80 0.0M
2023-06-27 41.28 43.56 40.32 40.32 0.0M
2023-06-26 38.52 42.48 38.52 42.48 0.0M
2023-06-23 38.10 39.36 37.92 38.40 0.0M
2023-06-22 39.60 39.60 38.16 38.40 0.0M
2023-06-21 39.24 39.24 37.32 37.92 0.0M
2023-06-20 40.20 40.53 38.76 38.76 0.0M
2023-06-16 40.20 41.40 39.48 39.48 0.0M
2023-06-15 40.44 41.40 39.00 40.20 0.0M
2023-06-14 39.72 41.28 39.00 39.00 0.0M
2023-06-13 41.40 42.24 39.95 40.20 0.0M
2023-06-12 41.64 42.00 40.68 41.76 0.0M
2023-06-09 40.44 40.92 40.20 40.20 0.0M
2023-06-08 41.94 42.48 40.80 40.80 0.0M
2023-06-07 42.73 44.16 41.64 41.76 0.0M
2023-06-06 41.28 43.92 40.95 41.40 0.0M
2023-06-05 41.88 43.17 39.60 42.47 0.0M
2023-06-02 41.40 43.12 41.40 42.12 0.0M
2023-06-01 42.12 42.96 40.92 41.16 0.0M
2023-05-31 42.12 43.56 41.04 42.36 0.0M
2023-05-30 41.88 42.18 41.16 42.18 0.0M
2023-05-26 41.04 41.97 40.44 41.97 0.0M
2023-05-25 44.16 44.16 40.92 41.04 0.0M
2023-05-24 42.96 44.15 41.40 43.44 0.0M
2023-05-23 45.60 45.60 42.84 43.20 0.0M
2023-05-22 46.08 49.27 45.60 45.60 0.0M
2023-05-19 46.92 46.92 45.72 46.80 0.0M
2023-05-18 48.00 48.00 45.96 46.98 0.0M
2023-05-17 45.00 48.12 42.62 48.00 0.0M
2023-05-16 44.16 46.56 42.60 45.00 0.0M
2023-05-15 48.00 49.20 43.80 45.48 0.0M
2023-05-12 43.44 48.00 43.44 48.00 0.0M
2023-05-11 44.40 44.40 42.84 43.32 0.0M
2023-05-10 43.68 44.28 43.08 44.28 0.0M
2023-05-09 44.28 44.40 42.60 43.61 0.0M
2023-05-08 44.88 44.88 43.80 43.88 0.0M
2023-05-05 43.92 44.36 43.22 44.36 0.0M
2023-05-04 43.80 45.96 43.80 45.96 0.0M
2023-05-03 43.32 46.32 43.20 43.20 0.0M
2023-05-02 45.00 45.12 43.80 44.28 0.0M
2023-05-01 47.88 47.88 45.00 45.00 0.0M
2023-04-28 46.20 47.76 45.00 47.16 0.0M
2023-04-27 44.88 46.80 43.32 45.00 0.0M
2023-04-26 48.12 48.12 44.55 45.00 0.0M
2023-04-25 45.60 47.76 43.80 46.80 0.0M
2023-04-24 46.20 47.27 45.62 46.08 0.0M
2023-04-21 46.20 47.88 45.60 46.32 0.0M
2023-04-20 46.74 47.88 46.68 47.76 0.0M
2023-04-19 46.44 47.33 46.21 47.22 0.0M
2023-04-18 47.52 49.20 46.56 46.92 0.0M
2023-04-17 49.08 49.20 48.24 49.20 0.0M
2023-04-14 48.22 49.20 46.68 49.20 0.0M
2023-04-13 48.24 48.66 48.12 48.12 0.0M
2023-04-12 49.92 49.92 48.12 49.20 0.0M
2023-04-11 48.12 50.27 47.89 49.38 0.0M
2023-04-10 45.84 48.69 45.72 47.40 0.0M
2023-04-06 45.96 49.20 45.96 47.76 0.0M
2023-04-05 48.36 50.40 43.92 45.48 0.0M
2023-04-04 49.56 50.64 48.24 48.60 0.0M
2023-04-03 50.52 51.00 48.61 51.00 0.0M
2023-03-31 54.72 55.56 49.32 50.64 0.0M
2023-03-30 53.04 54.00 52.80 54.00 0.0M
2023-03-29 52.20 54.72 51.36 54.72 0.0M
2023-03-28 55.92 55.92 50.28 52.44 0.0M
2023-03-27 58.68 60.38 54.36 56.64 0.0M
2023-03-24 60.36 60.36 58.68 60.36 0.0M
2023-03-23 59.40 60.68 57.14 60.60 0.0M
2023-03-22 60.84 61.06 58.32 60.00 0.0M
2023-03-21 60.00 61.20 57.72 60.00 0.0M
2023-03-20 60.12 60.12 57.48 60.00 0.0M
2023-03-17 58.56 60.36 56.28 60.12 0.0M
2023-03-16 54.84 55.68 54.00 55.68 0.0M
2023-03-15 55.08 57.60 54.00 57.24 0.0M
2023-03-14 56.04 59.40 53.04 55.44 0.0M
2023-03-13 61.20 61.20 52.13 56.52 0.0M
2023-03-10 57.00 60.61 57.00 60.60 0.0M
2023-03-09 55.44 57.84 53.28 56.28 0.0M
2023-03-08 53.64 55.08 49.80 55.08 0.0M
2023-03-07 50.52 53.76 49.86 53.04 0.0M
2023-03-06 50.88 52.80 47.40 51.60 0.0M
2023-03-03 50.16 50.76 48.84 50.04 0.0M
2023-03-02 50.52 52.56 47.28 49.80 0.0M
2023-03-01 47.88 50.28 46.92 50.04 0.0M
2023-02-28 44.40 46.91 44.40 46.80 0.0M
2023-02-27 47.88 47.88 43.32 44.28 0.0M
2023-02-24 47.28 48.00 46.80 46.80 0.0M
2023-02-23 49.80 53.28 46.92 46.92 0.0M
2023-02-22 50.28 51.46 48.12 48.12 0.0M
2023-02-21 54.12 54.81 49.80 51.60 0.0M
2023-02-17 58.80 58.80 54.72 54.72 0.0M
2023-02-16 59.52 60.60 58.68 58.80 0.0M
2023-02-15 58.08 60.60 58.08 59.52 0.0M
2023-02-14 60.60 60.60 55.44 58.68 0.0M
2023-02-13 60.96 61.20 56.64 57.72 0.0M
2023-02-10 62.40 62.76 58.80 60.60 0.0M
2023-02-09 60.60 61.80 58.80 58.92 0.0M
2023-02-08 61.68 61.68 60.12 60.48 0.0M
2023-02-07 61.32 64.80 60.00 60.00 0.0M
2023-02-06 65.40 66.78 62.16 63.00 0.0M
2023-02-03 68.16 68.16 64.20 64.56 0.0M
2023-02-02 66.96 67.93 64.20 66.24 0.0M
2023-02-01 66.24 68.64 65.52 66.36 0.0M
2023-01-31 67.20 69.00 66.00 66.36 0.0M
2023-01-30 71.28 71.28 67.92 68.40 0.0M
2023-01-27 70.92 72.00 70.92 71.16 0.0M
2023-01-26 70.92 72.00 70.92 71.04 0.0M
2023-01-25 74.76 74.76 71.33 72.00 0.0M
2023-01-24 72.96 74.52 70.92 71.88 0.0M
2023-01-23 72.00 74.46 72.00 72.60 0.0M
2023-01-20 70.80 72.96 70.80 72.72 0.0M
2023-01-19 74.28 74.28 66.42 72.24 0.0M
2023-01-18 79.44 79.44 72.00 74.04 0.0M
2023-01-17 80.88 80.88 78.00 78.12 0.0M
2023-01-13 77.04 78.60 76.98 78.00 0.0M
2023-01-12 80.52 82.68 76.92 79.02 0.0M
2023-01-11 82.68 82.68 79.72 82.68 0.0M
2023-01-10 79.92 82.80 79.63 80.76 0.0M
2023-01-09 78.12 82.56 78.12 80.88 0.0M
2023-01-06 76.68 80.64 76.68 79.20 0.0M
2023-01-05 77.40 84.48 77.40 78.48 0.0M
2023-01-04 79.20 80.97 79.20 79.20 0.0M
2023-01-03 79.32 83.40 79.32 82.92 0.0M