마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 36.97 36.99 36.09 36.20 0.0M
2024-12-30 36.48 36.75 35.57 36.71 0.0M
2024-12-27 37.34 37.34 35.25 36.61 0.1M
2024-12-26 37.31 37.65 37.00 37.37 0.0M
2024-12-24 37.10 37.70 36.99 37.54 0.0M
2024-12-23 37.82 37.82 36.61 37.04 0.0M
2024-12-20 36.64 38.35 36.06 37.81 0.1M
2024-12-19 38.04 38.30 36.69 37.24 0.1M
2024-12-18 39.50 39.88 37.20 37.20 0.1M
2024-12-17 38.60 39.50 37.95 39.45 0.1M
2024-12-16 37.30 38.94 37.30 38.76 0.0M
2024-12-13 38.30 38.50 37.19 37.65 0.0M
2024-12-12 39.46 39.82 37.85 37.97 0.0M
2024-12-11 38.64 39.84 38.40 39.54 0.1M
2024-12-10 37.69 39.20 36.60 38.22 0.1M
2024-12-09 38.88 38.90 37.21 37.40 0.1M
2024-12-06 37.35 39.15 37.27 38.72 0.1M
2024-12-05 37.78 37.78 36.22 37.15 0.1M
2024-12-04 37.41 38.88 37.41 38.18 0.1M
2024-12-03 37.89 38.00 37.00 37.59 0.1M
2024-12-02 36.90 37.90 36.29 37.79 0.1M
2024-11-29 36.70 37.04 36.06 36.80 0.0M
2024-11-27 37.29 37.55 36.24 36.49 0.0M
2024-11-26 38.75 38.75 36.61 36.95 0.1M
2024-11-25 38.27 39.27 37.16 38.78 0.3M
2024-11-22 36.74 38.25 36.47 38.11 0.2M
2024-11-21 35.10 37.24 34.96 36.53 0.1M
2024-11-20 35.08 35.21 34.62 35.01 0.1M
2024-11-19 33.28 35.50 33.24 35.20 0.1M
2024-11-18 32.99 34.24 32.69 33.67 0.0M
2024-11-15 33.20 33.20 32.29 32.92 0.0M
2024-11-14 34.55 34.55 32.97 33.04 0.1M
2024-11-13 35.00 35.20 34.29 34.42 0.1M
2024-11-12 35.14 35.20 34.30 35.00 0.1M
2024-11-11 35.45 35.74 34.86 35.15 0.1M
2024-11-08 34.00 35.35 34.00 35.30 0.1M
2024-11-07 34.89 35.43 33.26 34.80 0.2M
2024-11-06 32.94 33.55 32.17 32.94 0.1M
2024-11-05 30.09 30.97 29.83 30.70 0.1M
2024-11-04 30.15 30.62 29.35 30.04 0.1M
2024-11-01 30.12 30.47 29.86 30.05 0.0M
2024-10-31 29.77 30.54 29.74 30.08 0.0M
2024-10-30 30.30 30.47 29.97 30.07 0.0M
2024-10-29 28.64 30.34 28.50 30.30 0.0M
2024-10-28 28.96 30.02 28.56 28.71 0.0M
2024-10-25 28.98 29.12 28.52 28.57 0.0M
2024-10-24 29.12 29.24 28.56 28.70 0.0M
2024-10-23 30.00 30.00 28.83 29.02 0.0M
2024-10-22 30.30 30.30 29.57 29.58 0.0M
2024-10-21 31.58 31.58 30.29 30.29 0.1M
2024-10-18 30.09 32.49 30.02 30.97 0.1M
2024-10-17 28.90 29.04 28.20 28.79 0.0M
2024-10-16 28.14 29.11 28.14 28.93 0.0M
2024-10-15 26.68 28.08 26.53 28.01 0.0M
2024-10-14 26.63 26.97 26.40 26.62 0.0M
2024-10-11 26.20 26.82 25.99 26.59 0.0M
2024-10-10 25.70 26.21 25.66 25.91 0.0M
2024-10-09 26.10 26.15 25.83 26.00 0.0M
2024-10-08 25.93 26.52 25.93 26.16 0.0M
2024-10-07 26.84 26.89 25.37 25.76 0.0M
2024-10-04 27.50 27.52 26.94 26.99 0.0M
2024-10-03 26.88 27.39 26.44 27.05 0.0M
2024-10-02 27.04 27.54 26.77 27.00 0.0M
2024-10-01 28.70 28.70 27.26 27.28 0.0M
2024-09-30 28.40 28.51 27.29 28.45 0.0M
2024-09-27 29.24 29.24 28.34 28.51 0.0M
2024-09-26 30.00 30.00 28.70 28.94 0.0M
2024-09-25 29.51 29.67 29.09 29.52 0.0M
2024-09-24 29.10 29.76 28.39 29.72 0.1M
2024-09-23 29.50 29.50 28.40 28.89 0.1M
2024-09-20 30.35 30.47 29.18 29.24 0.1M
2024-09-19 29.42 30.35 29.17 30.33 0.0M
2024-09-18 28.64 29.45 28.64 28.89 0.0M
2024-09-17 29.20 29.28 28.84 29.16 0.0M
2024-09-16 29.15 29.15 28.71 29.04 0.0M
2024-09-13 28.54 29.45 28.45 29.08 0.0M
2024-09-12 28.19 28.47 27.80 28.45 0.0M
2024-09-11 28.33 28.33 27.78 28.05 0.0M
2024-09-10 28.76 28.80 27.92 28.45 0.0M
2024-09-09 28.11 28.74 28.06 28.74 0.0M
2024-09-06 28.37 28.56 27.60 28.49 0.0M
2024-09-05 28.38 28.69 27.60 28.50 0.1M
2024-09-04 28.55 28.73 28.32 28.50 0.0M
2024-09-03 28.94 28.98 28.60 28.71 0.0M
2024-08-30 29.65 29.65 28.50 28.90 0.0M
2024-08-29 28.63 29.41 28.62 29.41 0.0M
2024-08-28 28.69 28.80 28.18 28.50 0.0M
2024-08-27 28.17 28.76 27.56 28.76 0.0M
2024-08-26 28.95 29.04 28.45 28.56 0.0M
2024-08-23 28.29 28.95 27.81 28.70 0.0M
2024-08-22 28.84 28.85 27.91 28.02 0.0M
2024-08-21 28.62 29.05 28.40 28.69 0.0M
2024-08-20 28.67 28.82 28.12 28.70 0.1M
2024-08-19 28.34 28.81 28.34 28.64 0.1M
2024-08-16 27.76 28.65 27.62 28.30 0.1M
2024-08-15 26.54 27.76 26.24 27.60 0.1M
2024-08-14 26.21 26.29 25.76 26.06 0.1M
2024-08-13 26.35 26.50 25.82 26.16 0.1M
2024-08-12 26.59 26.84 25.81 26.13 0.1M
2024-08-09 28.74 28.74 26.82 26.84 0.1M
2024-08-08 26.22 28.74 25.37 28.00 0.1M
2024-08-07 23.00 24.44 22.59 24.39 0.1M
2024-08-06 22.33 22.91 22.33 22.74 0.0M
2024-08-05 22.74 22.74 21.83 22.35 0.0M
2024-08-02 23.50 24.24 23.21 23.72 0.0M
2024-08-01 25.41 25.60 23.80 24.35 0.0M
2024-07-31 25.97 26.18 25.62 25.76 0.0M
2024-07-30 26.00 26.05 25.71 25.93 0.0M
2024-07-29 25.72 25.94 25.56 25.77 0.0M
2024-07-26 26.63 26.65 25.52 25.75 0.0M
2024-07-25 25.87 26.60 25.52 26.46 0.0M
2024-07-24 26.16 26.25 25.52 25.66 0.0M
2024-07-23 25.72 26.64 25.72 26.41 0.1M
2024-07-22 25.22 26.13 24.91 26.04 0.0M
2024-07-19 25.86 26.29 25.03 25.12 0.0M
2024-07-18 26.26 26.36 25.78 25.86 0.0M
2024-07-17 25.99 26.44 25.65 26.26 0.1M
2024-07-16 26.05 26.27 26.02 26.15 0.1M
2024-07-15 25.72 26.15 25.72 26.00 0.1M
2024-07-12 25.95 26.04 25.65 25.72 0.0M
2024-07-11 25.50 25.89 25.28 25.74 0.0M
2024-07-10 25.27 25.67 24.90 25.48 0.0M
2024-07-09 25.60 25.66 25.07 25.24 0.0M
2024-07-08 24.10 25.80 24.10 25.70 0.1M
2024-07-05 24.42 24.58 24.12 24.36 0.0M
2024-07-03 25.39 25.62 24.50 24.58 0.0M
2024-07-02 25.29 25.74 25.02 25.46 0.0M
2024-07-01 25.66 25.66 24.92 25.41 0.1M
2024-06-28 24.72 25.45 24.27 25.40 0.2M
2024-06-27 24.13 24.70 24.06 24.56 0.0M
2024-06-26 23.48 24.74 23.09 24.16 0.1M
2024-06-25 22.93 23.92 22.85 23.69 0.0M
2024-06-24 22.30 22.94 22.00 22.85 0.1M
2024-06-21 21.08 22.33 21.06 22.08 0.1M
2024-06-20 21.43 21.74 20.89 21.08 0.0M
2024-06-18 22.18 22.18 21.27 21.35 0.0M
2024-06-17 22.71 22.71 21.98 22.11 0.0M
2024-06-14 22.91 22.96 22.40 22.69 0.1M
2024-06-13 23.00 23.21 22.60 22.96 0.1M
2024-06-12 22.06 23.30 22.06 23.14 0.1M
2024-06-11 21.41 21.62 21.12 21.58 0.0M
2024-06-10 20.75 21.66 20.61 21.54 0.0M
2024-06-07 21.22 21.31 20.79 21.03 0.0M
2024-06-06 21.27 21.36 20.73 21.23 0.0M
2024-06-05 21.52 21.84 21.34 21.42 0.0M
2024-06-04 21.60 21.70 21.22 21.42 0.0M
2024-06-03 21.16 21.57 20.97 21.56 0.1M
2024-05-31 20.87 21.04 20.30 20.97 0.0M
2024-05-30 20.65 20.84 20.54 20.80 0.0M
2024-05-29 21.27 21.36 20.65 20.65 0.0M
2024-05-28 21.95 22.05 21.52 21.59 0.1M
2024-05-24 21.14 21.75 20.82 21.72 0.1M
2024-05-23 20.10 21.20 20.02 21.20 0.2M
2024-05-22 20.04 20.25 19.88 20.07 0.1M
2024-05-21 20.10 20.30 19.76 20.15 0.1M
2024-05-20 20.49 20.68 20.00 20.10 0.0M
2024-05-17 20.63 21.05 20.05 20.45 0.0M
2024-05-16 21.57 21.60 19.60 20.39 0.1M
2024-05-15 21.00 21.65 20.83 21.65 0.1M
2024-05-14 21.01 21.24 20.43 20.82 0.1M
2024-05-13 20.65 21.70 20.65 21.00 0.1M
2024-05-10 20.87 20.92 19.99 20.37 0.0M
2024-05-09 19.41 20.95 19.41 20.70 0.2M
2024-05-08 18.09 18.16 17.65 18.03 0.0M
2024-05-07 18.28 18.29 17.95 18.02 0.0M
2024-05-06 17.96 18.73 17.87 18.18 0.1M
2024-05-03 17.68 18.11 17.39 17.63 0.0M
2024-05-02 17.04 17.53 16.90 17.43 0.0M
2024-05-01 16.93 17.28 16.76 17.01 0.0M
2024-04-30 16.98 16.98 16.57 16.78 0.0M
2024-04-29 17.06 17.08 16.68 16.97 0.0M
2024-04-26 17.08 17.27 16.95 16.99 0.0M
2024-04-25 16.96 17.04 16.56 16.98 0.0M
2024-04-24 17.00 17.17 16.90 17.01 0.0M
2024-04-23 17.36 17.56 16.81 17.00 0.1M
2024-04-22 17.87 17.91 17.34 17.43 0.0M
2024-04-19 17.72 17.89 17.49 17.83 0.0M
2024-04-18 17.99 18.11 17.62 17.87 0.0M
2024-04-17 18.40 18.40 17.94 18.07 0.0M
2024-04-16 18.03 18.44 17.94 18.21 0.0M
2024-04-15 18.80 18.99 18.08 18.14 0.0M
2024-04-12 18.94 18.94 18.58 18.66 0.0M
2024-04-11 18.92 19.19 18.68 19.06 0.0M
2024-04-10 19.49 19.60 18.60 18.88 0.0M
2024-04-09 20.32 20.32 19.84 19.84 0.0M
2024-04-08 20.36 20.36 20.01 20.26 0.0M
2024-04-05 20.37 20.69 20.13 20.26 0.1M
2024-04-04 19.82 20.90 19.81 20.45 0.1M
2024-04-03 19.36 19.75 19.36 19.49 0.0M
2024-04-02 19.60 19.82 19.01 19.27 0.1M
2024-04-01 19.55 19.85 19.27 19.61 0.1M
2024-03-28 19.87 20.10 19.50 19.55 0.1M
2024-03-27 18.30 19.99 18.10 19.64 1.1M
2024-03-26 18.50 18.71 18.21 18.49 0.0M
2024-03-25 17.80 18.10 17.80 17.84 0.0M
2024-03-22 17.89 18.05 17.83 17.83 0.0M
2024-03-21 18.00 18.15 17.95 18.07 0.0M
2024-03-20 18.05 18.32 17.90 18.00 0.0M
2024-03-19 18.16 18.48 18.01 18.12 0.0M
2024-03-18 18.19 18.60 18.15 18.30 0.0M
2024-03-15 17.86 18.44 17.86 18.15 0.0M
2024-03-14 18.39 18.39 18.01 18.03 0.0M
2024-03-13 18.60 18.60 18.26 18.26 0.0M
2024-03-12 18.12 18.56 18.00 18.36 0.0M
2024-03-11 17.90 18.21 17.45 18.00 0.1M
2024-03-08 18.34 18.34 17.75 18.00 0.1M
2024-03-07 18.71 18.71 18.02 18.06 0.0M
2024-03-06 18.01 18.64 18.01 18.25 0.0M
2024-03-05 18.08 18.42 18.00 18.12 0.1M
2024-03-04 18.02 18.28 17.50 17.95 0.0M
2024-03-01 18.06 18.11 17.75 17.93 0.0M
2024-02-29 18.09 18.29 17.86 17.86 0.0M
2024-02-28 18.11 18.42 17.81 17.83 0.0M
2024-02-27 17.86 18.36 17.86 18.34 0.0M
2024-02-26 18.00 18.00 17.70 17.84 0.0M
2024-02-23 18.66 18.70 18.07 18.08 0.0M
2024-02-22 18.00 18.69 17.41 18.35 0.0M
2024-02-21 17.61 18.24 17.61 17.90 0.0M
2024-02-20 18.22 18.31 17.70 17.78 0.0M
2024-02-16 18.63 18.70 18.42 18.42 0.0M
2024-02-15 17.96 18.79 17.96 18.66 0.0M
2024-02-14 17.67 18.05 16.96 17.96 0.0M
2024-02-13 17.50 17.88 17.30 17.49 0.0M
2024-02-12 18.71 18.71 17.98 17.98 0.1M
2024-02-09 17.73 18.97 17.73 18.71 0.0M
2024-02-08 17.58 18.21 17.55 17.83 0.1M
2024-02-07 17.49 18.12 17.49 17.80 0.0M
2024-02-06 17.81 18.00 17.65 17.98 0.0M
2024-02-05 18.31 18.43 17.10 17.70 0.0M
2024-02-02 18.58 18.98 18.07 18.54 0.0M
2024-02-01 18.97 18.97 18.40 18.78 0.0M
2024-01-31 18.75 18.78 18.35 18.68 0.0M
2024-01-30 18.75 18.90 18.75 18.88 0.0M
2024-01-29 18.84 19.23 18.75 18.90 0.0M
2024-01-26 18.94 18.94 18.65 18.75 0.0M
2024-01-25 19.03 19.18 18.70 18.80 0.0M
2024-01-24 18.98 18.98 18.68 18.83 0.0M
2024-01-23 18.80 18.87 18.60 18.75 0.0M
2024-01-22 18.99 18.99 18.50 18.63 0.0M
2024-01-19 18.51 19.04 18.27 18.89 0.0M
2024-01-18 18.50 18.50 18.18 18.33 0.0M
2024-01-17 18.23 18.50 18.14 18.50 0.0M
2024-01-16 18.24 18.39 17.40 18.33 0.0M
2024-01-12 18.47 18.62 18.25 18.35 0.0M
2024-01-11 18.48 19.13 18.17 18.26 0.0M
2024-01-10 18.42 18.80 18.26 18.48 0.0M
2024-01-09 18.51 18.92 18.32 18.48 0.0M
2024-01-08 18.25 18.76 18.25 18.76 0.0M
2024-01-05 18.56 18.77 18.15 18.23 0.0M
2024-01-04 18.92 18.92 18.46 18.62 0.0M
2024-01-03 19.36 19.44 18.64 18.81 0.0M
2024-01-02 19.72 19.88 19.31 19.39 0.0M