마지막 업데이트: 2025-09-30
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.94 13.95 13.76 13.82 0.2M
2023-12-28 13.91 14.02 13.89 13.91 0.2M
2023-12-27 13.90 14.02 13.84 14.00 0.2M
2023-12-26 13.82 13.99 13.79 13.99 0.2M
2023-12-22 13.67 14.04 13.64 13.89 0.3M
2023-12-21 13.69 13.76 13.50 13.72 0.4M
2023-12-20 13.84 13.85 13.56 13.60 0.4M
2023-12-19 13.70 13.87 13.67 13.81 0.3M
2023-12-18 13.00 13.62 12.93 13.51 0.5M
2023-12-15 13.25 13.36 12.84 13.03 0.6M
2023-12-14 13.55 13.81 13.45 13.60 0.8M
2023-12-13 12.19 13.15 11.99 13.12 1.2M
2023-12-12 12.34 12.35 12.04 12.12 0.3M
2023-12-11 11.93 12.19 11.90 12.16 0.5M
2023-12-08 12.20 12.47 12.17 12.27 0.7M
2023-12-07 12.65 12.73 12.36 12.47 0.6M
2023-12-06 13.21 13.29 12.47 12.55 0.7M
2023-12-05 12.95 13.11 12.79 12.94 0.5M
2023-12-04 13.18 13.36 12.84 12.92 0.3M
2023-12-01 12.74 13.38 12.72 13.38 0.7M
2023-11-30 13.09 13.21 12.71 13.20 0.8M
2023-11-29 14.01 14.11 13.41 13.54 0.7M
2023-11-28 13.94 14.22 13.85 13.94 0.6M
2023-11-27 13.57 13.90 13.49 13.66 0.6M
2023-11-24 13.74 13.84 13.57 13.57 0.4M
2023-11-22 13.35 13.41 13.08 13.22 0.6M
2023-11-21 13.05 13.16 12.91 13.08 0.6M
2023-11-20 13.20 13.37 13.13 13.26 0.3M
2023-11-17 13.38 13.66 13.29 13.40 0.7M
2023-11-16 13.09 13.82 12.95 13.60 0.8M
2023-11-15 13.05 13.37 12.91 12.93 0.2M
2023-11-14 13.14 13.19 12.81 12.90 0.7M
2023-11-13 12.91 12.93 12.66 12.78 0.4M
2023-11-10 13.13 13.20 12.72 12.85 1.1M
2023-11-09 12.72 13.13 12.52 12.63 0.9M
2023-11-08 12.82 12.82 12.28 12.56 0.7M
2023-11-07 12.08 12.62 12.02 12.55 0.3M
2023-11-06 12.37 12.37 12.00 12.04 0.9M
2023-11-03 12.04 12.26 12.03 12.21 0.6M
2023-11-02 11.28 11.73 11.28 11.66 0.2M
2023-11-01 10.77 11.24 10.66 11.18 0.5M
2023-10-31 11.02 11.37 10.80 10.82 0.6M
2023-10-30 11.46 11.46 10.82 10.83 0.5M
2023-10-27 11.77 11.95 11.08 11.16 0.7M
2023-10-26 11.56 11.95 11.49 11.70 0.8M
2023-10-25 11.42 11.42 10.96 10.99 0.3M
2023-10-24 11.66 11.66 11.24 11.36 0.5M
2023-10-23 11.04 11.68 10.95 11.52 0.4M
2023-10-20 10.85 11.03 10.77 10.90 0.4M
2023-10-19 10.78 11.22 10.77 10.92 0.5M
2023-10-18 11.16 11.24 10.70 10.73 0.9M
2023-10-17 11.51 12.01 11.46 11.54 0.4M
2023-10-16 11.50 11.80 11.50 11.72 0.5M
2023-10-13 11.94 12.03 11.38 11.50 0.4M
2023-10-12 12.03 12.03 11.78 11.80 0.1M
2023-10-11 12.20 12.23 11.97 12.04 0.4M
2023-10-10 11.46 11.96 11.44 11.93 0.4M
2023-10-09 10.98 11.47 10.77 11.31 0.6M
2023-10-06 10.81 11.53 10.60 11.42 0.7M
2023-10-05 11.35 11.48 11.09 11.29 0.4M
2023-10-04 11.36 11.56 11.15 11.37 0.6M
2023-10-03 11.73 11.79 11.12 11.20 0.7M
2023-10-02 11.99 12.02 11.80 11.85 0.6M
2023-09-29 12.49 12.56 12.02 12.18 0.8M
2023-09-28 11.62 12.08 11.62 12.08 1.0M
2023-09-27 11.48 11.69 11.18 11.43 1.1M
2023-09-26 11.34 11.58 11.30 11.30 0.3M
2023-09-25 11.40 11.46 11.22 11.41 0.3M
2023-09-22 11.86 11.89 11.58 11.65 0.5M
2023-09-21 11.93 12.23 11.80 11.81 0.5M
2023-09-20 12.22 12.50 12.14 12.44 0.4M
2023-09-19 12.47 12.63 12.21 12.27 0.3M
2023-09-18 12.76 12.81 12.51 12.56 0.2M
2023-09-15 12.71 12.80 12.54 12.67 0.4M
2023-09-14 13.12 13.17 12.52 12.91 0.7M
2023-09-13 13.10 13.37 13.04 13.05 0.5M
2023-09-12 12.47 13.05 12.46 12.91 1.0M
2023-09-11 12.38 12.50 12.20 12.34 0.8M
2023-09-08 12.43 12.48 12.22 12.30 0.5M
2023-09-07 12.55 12.69 12.23 12.31 0.4M
2023-09-06 12.51 12.82 12.48 12.49 1.2M
2023-09-05 12.41 13.01 12.40 12.75 1.2M
2023-09-01 12.04 12.19 11.91 11.91 1.5M
2023-08-31 11.86 12.19 11.63 11.71 1.2M
2023-08-30 12.31 12.42 12.13 12.14 0.5M
2023-08-29 12.39 12.61 12.25 12.29 0.5M
2023-08-28 12.60 12.64 12.29 12.49 0.6M
2023-08-25 12.99 13.04 12.68 12.71 0.4M
2023-08-24 13.37 13.48 13.17 13.17 0.2M
2023-08-23 13.11 13.50 13.04 13.49 0.4M
2023-08-22 13.37 13.43 13.00 13.16 0.4M
2023-08-21 13.40 13.44 13.16 13.25 0.5M
2023-08-18 13.12 13.57 13.12 13.53 0.2M
2023-08-17 13.30 13.30 12.94 13.09 0.5M
2023-08-16 13.17 13.42 13.09 13.10 0.3M
2023-08-15 13.25 13.34 13.02 13.23 0.5M
2023-08-14 13.44 13.46 13.20 13.28 0.5M
2023-08-11 14.25 14.39 13.70 13.80 0.8M
2023-08-10 14.22 14.58 14.18 14.22 0.4M
2023-08-09 14.45 14.46 13.99 14.04 0.4M
2023-08-08 13.93 14.51 13.86 14.46 0.3M
2023-08-07 14.34 14.59 14.14 14.24 0.8M
2023-08-04 14.25 14.53 13.86 14.08 0.7M
2023-08-03 14.29 14.61 14.11 14.20 0.4M
2023-08-02 14.20 14.39 13.85 14.23 0.3M
2023-08-01 13.88 14.38 13.83 14.28 0.5M
2023-07-31 14.12 14.37 13.88 14.36 0.5M
2023-07-28 14.34 14.42 13.88 13.98 0.7M
2023-07-27 14.50 14.75 14.03 14.12 0.8M
2023-07-26 13.86 13.90 13.30 13.63 0.7M
2023-07-25 13.68 13.79 13.31 13.36 0.5M
2023-07-24 13.30 13.69 13.12 13.58 0.3M
2023-07-21 13.01 13.18 13.01 13.09 0.3M
2023-07-20 12.80 12.88 12.55 12.72 0.4M
2023-07-19 12.97 13.16 12.65 12.70 0.7M
2023-07-18 13.37 13.48 12.98 13.10 0.7M
2023-07-17 12.97 13.38 12.80 13.34 0.7M
2023-07-14 13.17 13.38 13.06 13.21 0.6M
2023-07-13 13.94 14.04 13.48 13.59 0.9M
2023-07-12 14.17 14.25 13.80 13.88 0.5M
2023-07-11 13.78 14.03 13.53 13.88 0.5M
2023-07-10 14.55 14.56 14.01 14.14 0.4M
2023-07-07 14.07 14.76 14.05 14.52 0.9M
2023-07-06 14.00 14.10 13.64 13.88 0.6M
2023-07-05 14.11 14.47 14.05 14.20 0.5M
2023-07-03 14.39 14.49 14.13 14.22 0.2M
2023-06-30 13.95 14.52 13.89 14.41 0.7M
2023-06-29 13.62 13.98 13.50 13.84 0.5M
2023-06-28 13.42 13.84 13.39 13.67 0.8M
2023-06-27 14.55 14.57 13.53 13.68 1.7M
2023-06-26 14.94 15.23 14.51 14.61 0.6M
2023-06-23 14.11 15.11 13.92 15.00 2.1M
2023-06-22 13.69 14.13 13.58 14.04 1.7M
2023-06-21 13.71 14.08 13.71 14.05 1.4M
2023-06-20 13.66 13.97 13.62 13.87 1.1M
2023-06-16 14.06 14.31 13.79 13.98 1.4M
2023-06-15 14.20 14.86 14.09 14.74 2.6M
2023-06-14 13.70 14.34 13.64 14.22 1.9M
2023-06-13 14.28 14.29 13.46 13.58 2.0M
2023-06-12 13.43 14.26 13.39 14.02 2.1M
2023-06-09 13.18 13.82 13.15 13.22 1.3M
2023-06-08 12.72 12.92 12.51 12.79 0.3M
2023-06-07 13.43 13.44 12.64 12.92 1.6M
2023-06-06 11.38 12.97 11.36 12.81 3.1M
2023-06-05 11.39 11.63 11.15 11.32 0.9M
2023-06-02 11.43 11.69 11.34 11.60 0.5M
2023-06-01 10.65 10.99 10.46 10.94 0.5M
2023-05-31 11.01 11.01 10.44 10.67 1.0M
2023-05-30 11.46 11.49 10.88 11.08 1.4M
2023-05-26 11.52 11.58 11.12 11.39 0.6M
2023-05-25 11.65 11.90 11.49 11.59 0.8M
2023-05-24 11.57 11.57 11.16 11.40 0.6M
2023-05-23 12.16 12.37 11.63 11.70 0.6M
2023-05-22 12.02 12.36 11.82 12.15 0.7M
2023-05-19 11.21 12.07 11.14 11.75 1.3M
2023-05-18 11.16 11.42 11.10 11.41 0.4M
2023-05-17 11.45 11.45 11.18 11.32 0.3M
2023-05-16 12.03 12.03 11.31 11.36 0.4M
2023-05-15 11.76 12.02 11.69 12.00 0.3M
2023-05-12 11.78 11.97 11.63 11.76 0.2M
2023-05-11 11.84 11.91 11.54 11.79 0.5M
2023-05-10 11.95 11.99 11.70 11.81 0.6M
2023-05-09 11.00 12.02 10.90 11.68 1.0M
2023-05-08 10.87 11.33 10.74 11.16 0.8M
2023-05-05 10.89 10.91 10.50 10.61 0.8M
2023-05-04 11.57 11.57 10.98 11.51 0.7M
2023-05-03 11.47 11.57 10.93 11.54 1.3M
2023-05-02 12.18 12.18 11.65 11.77 0.4M
2023-05-01 12.37 12.41 12.14 12.14 0.2M
2023-04-28 12.21 12.47 12.12 12.27 0.4M
2023-04-27 12.33 12.41 12.11 12.33 0.3M
2023-04-26 12.53 12.67 12.33 12.44 0.5M
2023-04-25 12.57 12.63 12.09 12.27 0.4M
2023-04-24 12.90 13.15 12.70 12.85 0.4M
2023-04-21 12.88 12.90 12.45 12.78 0.2M
2023-04-20 12.71 13.01 12.71 12.84 0.9M
2023-04-19 12.76 12.90 12.62 12.72 1.2M
2023-04-18 13.27 13.53 13.19 13.21 0.7M
2023-04-17 13.42 13.64 13.33 13.51 0.7M
2023-04-14 13.66 13.87 13.34 13.48 1.4M
2023-04-13 14.50 14.61 14.05 14.10 0.9M
2023-04-12 14.92 15.18 14.57 14.67 0.8M
2023-04-11 14.57 14.77 14.41 14.73 0.5M
2023-04-10 13.54 13.81 13.40 13.80 0.5M
2023-04-06 13.47 13.84 13.38 13.61 1.4M
2023-04-05 14.36 14.36 13.29 13.89 1.5M
2023-04-04 14.74 14.87 14.37 14.47 0.3M
2023-04-03 15.07 15.12 14.63 14.73 0.9M
2023-03-31 15.86 15.89 15.31 15.40 0.6M
2023-03-30 15.52 16.01 15.32 15.69 1.0M
2023-03-29 14.93 15.10 14.63 15.03 0.9M
2023-03-28 14.60 15.05 14.60 14.91 0.2M
2023-03-27 14.36 14.66 14.16 14.63 0.8M
2023-03-24 14.42 14.45 13.85 14.24 1.1M
2023-03-23 14.63 14.85 14.02 14.45 1.2M
2023-03-22 14.87 14.96 14.36 14.53 1.0M
2023-03-21 15.47 15.68 15.33 15.40 0.7M
2023-03-20 15.28 15.45 15.16 15.31 0.9M
2023-03-17 15.13 15.42 15.13 15.19 1.7M
2023-03-16 15.82 15.88 15.36 15.68 0.4M
2023-03-15 15.34 16.09 15.24 16.01 0.3M
2023-03-14 16.24 16.28 15.58 15.79 0.4M
2023-03-13 15.96 16.37 15.76 15.79 0.6M
2023-03-10 16.95 17.00 16.05 16.28 0.6M
2023-03-09 17.89 17.93 17.23 17.34 0.4M
2023-03-08 17.11 17.66 17.04 17.65 0.3M
2023-03-07 17.02 17.21 16.84 17.07 0.6M
2023-03-06 16.61 17.19 16.57 17.17 0.2M
2023-03-03 16.77 17.15 16.77 16.91 0.3M
2023-03-02 16.91 17.06 16.76 16.92 0.3M
2023-03-01 17.49 17.50 16.65 17.04 0.4M
2023-02-28 17.51 17.83 17.09 17.49 0.9M
2023-02-27 18.08 18.15 17.65 17.75 0.4M
2023-02-24 17.84 18.14 17.74 18.14 0.3M
2023-02-23 18.36 18.42 17.97 18.36 0.1M
2023-02-22 18.31 18.40 17.97 18.24 0.2M
2023-02-21 18.44 18.46 18.07 18.30 0.1M
2023-02-17 18.07 18.67 18.06 18.46 0.4M
2023-02-16 17.93 18.27 17.71 18.21 0.4M
2023-02-15 18.01 18.60 17.99 18.31 0.3M
2023-02-14 18.00 18.13 17.58 17.66 0.2M
2023-02-13 17.91 18.13 17.83 17.88 0.2M
2023-02-10 17.56 17.93 17.50 17.85 0.2M
2023-02-09 17.68 17.74 17.36 17.42 0.3M
2023-02-08 18.01 18.09 17.58 17.86 0.3M
2023-02-07 18.24 18.42 17.90 17.99 0.3M
2023-02-06 18.21 18.61 18.21 18.59 0.2M
2023-02-03 18.85 19.00 18.48 18.56 0.2M
2023-02-02 19.58 19.60 19.20 19.29 0.1M
2023-02-01 19.20 19.53 18.95 19.43 0.4M
2023-01-31 19.54 19.59 19.02 19.29 0.6M
2023-01-30 20.62 20.65 20.10 20.25 0.3M
2023-01-27 20.56 20.83 20.46 20.58 0.1M
2023-01-26 20.43 20.86 20.28 20.69 0.2M
2023-01-25 20.63 20.98 20.39 20.80 0.1M
2023-01-24 19.94 20.55 19.75 20.44 0.2M
2023-01-23 19.18 19.75 19.13 19.45 0.1M
2023-01-20 19.18 19.34 19.00 19.17 0.1M
2023-01-19 19.38 19.67 19.11 19.41 0.1M
2023-01-18 20.30 20.30 19.67 19.68 0.2M
2023-01-17 19.41 19.74 19.35 19.68 0.2M
2023-01-13 19.48 19.92 19.44 19.50 0.2M
2023-01-12 19.18 20.12 18.91 19.59 0.4M
2023-01-11 18.47 19.18 18.43 19.14 0.2M
2023-01-10 18.30 18.62 18.01 18.50 0.2M
2023-01-09 17.99 18.43 17.91 18.21 0.1M
2023-01-06 18.36 18.43 18.07 18.23 0.2M
2023-01-05 17.80 18.04 17.67 17.71 0.3M
2023-01-04 17.07 17.62 16.99 17.57 0.2M
2023-01-03 17.28 17.65 16.90 16.95 0.4M